HERALD HOLDINGS LIMITED (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00104  1970-03-12  1987-04-08  1987-04-09
HK Main 00114  1987-04-09    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 0.630 0.600 0.630 0.630 0.650 45,000 28,900 0.6422 0.630 0.600 0.630 0.630 0.650 45,000 0.6422 -3.08%
2026-06-29 0 0.650 0.630 0.650 0.640 0.650 50,000 32,150 0.6430 0.650 0.630 0.650 0.640 0.650 50,000 0.6430 1.56%
2026-06-26 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2026-06-25 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - -1.54%
2026-06-24 0 0.650 0.610 0.650 0.600 0.660 345,000 211,900 0.6142 0.650 0.610 0.650 0.600 0.660 345,000 0.6142 6.56%
2026-06-23 0 0.610 0.600 0.610 0.610 0.620 255,000 156,050 0.6120 0.610 0.600 0.610 0.610 0.620 255,000 0.6120 -1.61%
2026-06-22 0 0.620 0.600 0.620 0.620 0.620 20,000 12,400 0.6200 0.620 0.600 0.620 0.620 0.620 20,000 0.6200 0.00%
2026-06-18 0 0.620 0.600 0.620 0.610 0.650 400,000 249,400 0.6235 0.620 0.600 0.620 0.610 0.650 400,000 0.6235 -8.82%
2026-06-17 0 0.680 0.670 0.680 0.640 0.680 25,000 16,600 0.6640 0.680 0.670 0.680 0.640 0.680 25,000 0.6640 0.00%
2026-06-16 0 0.680 0.650 0.680 0.660 0.680 70,000 46,650 0.6664 0.680 0.650 0.680 0.660 0.680 70,000 0.6664 0.00%
2026-06-15 0 0.680 0.640 0.680 0.630 0.720 500,000 330,100 0.6602 0.680 0.640 0.680 0.630 0.720 500,000 0.6602 -2.86%
2026-06-12 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2026-06-11 0 0.700 0.660 0.700 0.670 0.700 15,000 10,200 0.6800 0.700 0.660 0.700 0.670 0.700 15,000 0.6800 -2.78%
2026-06-10 0 0.720 0.670 0.700 0.640 0.720 265,000 176,000 0.6642 0.720 0.670 0.700 0.640 0.720 265,000 0.6642 7.46%
2026-06-09 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - 0.00%
2026-06-08 0 0.670 0.640 0.670 0.690 0.690 10,000 6,900 0.6900 0.670 0.640 0.670 0.690 0.690 10,000 0.6900 0.00%
2026-06-05 0 0.670 0.640 0.670 0.650 0.670 175,000 116,650 0.6666 0.670 0.640 0.670 0.650 0.670 175,000 0.6666 -1.47%
2026-06-04 0 0.680 0.640 0.680 0.640 0.690 40,000 26,350 0.6588 0.680 0.640 0.680 0.640 0.690 40,000 0.6588 0.00%
2026-06-03 0 0.680 0.640 0.680 0.640 0.720 370,000 246,450 0.6661 0.680 0.640 0.680 0.640 0.720 370,000 0.6661 1.49%
2026-06-02 0 0.670 0.640 0.660 0.590 0.690 405,000 249,700 0.6165 0.670 0.640 0.660 0.590 0.690 405,000 0.6165 3.08%
2026-06-01 0 0.650 0.620 0.650 0.620 0.660 80,000 50,750 0.6344 0.650 0.620 0.650 0.620 0.660 80,000 0.6344 0.00%
2026-05-29 0 0.650 0.610 0.650 0.620 0.650 130,000 83,450 0.6419 0.650 0.610 0.650 0.620 0.650 130,000 0.6419 3.17%
2026-05-28 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2026-05-27 0 0.630 0.600 0.630 0.620 0.630 25,000 15,550 0.6220 0.630 0.600 0.630 0.620 0.630 25,000 0.6220 -1.56%
2026-05-26 0 0.640 0.580 0.640 0.640 0.640 15,000 9,600 0.6400 0.640 0.580 0.640 0.640 0.640 15,000 0.6400 0.00%
2026-05-22 0 0.640 0.590 0.640 - - 0 0 - 0.640 0.590 0.640 - - 0 - 0.00%
2026-05-21 0 0.640 0.610 0.640 0.600 0.650 97,500 61,000 0.6256 0.640 0.610 0.640 0.600 0.650 97,500 0.6256 3.23%
2026-05-20 0 0.620 0.600 0.630 0.620 0.620 50,000 31,000 0.6200 0.620 0.600 0.630 0.620 0.620 50,000 0.6200 -1.59%
2026-05-19 0 0.630 0.600 0.630 0.580 0.630 150,000 90,300 0.6020 0.630 0.600 0.630 0.580 0.630 150,000 0.6020 6.78%
2026-05-18 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 0.00%
2026-05-15 0 0.590 0.580 0.610 - - 0 0 - 0.590 0.580 0.610 - - 0 - 0.00%
2026-05-14 0 0.590 0.580 0.630 0.580 0.590 245,000 142,550 0.5818 0.590 0.580 0.630 0.580 0.590 245,000 0.5818 0.00%
2026-05-13 0 0.590 0.590 0.630 - - 0 0 - 0.590 0.590 0.630 - - 0 - 0.00%
2026-05-12 0 0.590 0.590 0.630 0.590 0.590 35,000 20,650 0.5900 0.590 0.590 0.630 0.590 0.590 35,000 0.5900 0.00%
2026-05-11 0 0.590 0.590 0.630 0.590 0.600 25,000 14,900 0.5960 0.590 0.590 0.630 0.590 0.600 25,000 0.5960 0.00%
2026-05-08 0 0.590 0.590 0.630 0.590 0.590 20,000 12,400 0.6200 0.590 0.590 0.630 0.590 0.590 20,000 0.6200 -1.67%
2026-05-07 0 0.600 0.600 0.610 0.600 0.600 50,000 30,000 0.6000 0.600 0.600 0.610 0.600 0.600 50,000 0.6000 -3.23%
2026-05-06 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2026-05-05 0 0.620 0.580 0.620 0.620 0.620 130,000 80,600 0.6200 0.620 0.580 0.620 0.620 0.620 130,000 0.6200 -1.59%
2026-05-04 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2026-04-30 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2026-04-29 0 0.630 0.600 0.630 0.590 0.630 65,000 39,250 0.6038 0.630 0.600 0.630 0.590 0.630 65,000 0.6038 3.28%
2026-04-28 0 0.610 0.580 0.610 0.570 0.610 145,000 86,100 0.5938 0.610 0.580 0.610 0.570 0.610 145,000 0.5938 0.00%
2026-04-27 0 0.610 0.590 0.630 0.580 0.610 160,000 93,250 0.5828 0.610 0.590 0.630 0.580 0.610 160,000 0.5828 5.17%
2026-04-24 0 0.580 0.580 0.610 0.580 0.610 25,000 15,100 0.6040 0.580 0.580 0.610 0.580 0.610 25,000 0.6040 0.00%
2026-04-23 0 0.580 0.580 0.630 0.580 0.580 10,000 5,800 0.5800 0.580 0.580 0.630 0.580 0.580 10,000 0.5800 0.00%
2026-04-22 0 0.580 0.580 0.610 - - 0 0 - 0.580 0.580 0.610 - - 0 - 1.75%
2026-04-21 0 0.570 0.570 0.610 0.560 0.580 205,000 116,750 0.5695 0.570 0.570 0.610 0.560 0.580 205,000 0.5695 -1.72%
2026-04-20 0 0.580 0.580 0.610 - - 0 0 - 0.580 0.580 0.610 - - 0 - 0.00%
2026-04-17 0 0.580 0.580 0.610 0.580 0.580 25,000 14,500 0.5800 0.580 0.580 0.610 0.580 0.580 25,000 0.5800 0.00%
2026-04-16 0 0.580 0.570 0.610 - - 0 0 - 0.580 0.570 0.610 - - 0 - 0.00%
2026-04-15 0 0.580 0.550 0.610 - - 0 0 - 0.580 0.550 0.610 - - 0 - 0.00%
2026-04-14 0 0.580 0.570 0.610 - - 0 0 - 0.580 0.570 0.610 - - 0 - 0.00%
2026-04-13 0 0.580 0.570 0.600 0.570 0.580 15,000 8,600 0.5733 0.580 0.570 0.600 0.570 0.580 15,000 0.5733 0.00%
2026-04-10 0 0.580 0.580 0.590 0.580 0.590 45,000 26,500 0.5889 0.580 0.580 0.590 0.580 0.590 45,000 0.5889 -1.69%
2026-04-09 0 0.590 0.590 0.600 0.590 0.590 10,000 5,900 0.5900 0.590 0.590 0.600 0.590 0.590 10,000 0.5900 1.72%
2026-04-08 0 0.580 0.580 0.590 0.580 0.580 5,000 2,900 0.5800 0.580 0.580 0.590 0.580 0.580 5,000 0.5800 0.00%
2026-04-02 0 0.580 0.570 0.580 0.540 0.580 30,000 17,150 0.5717 0.580 0.570 0.580 0.540 0.580 30,000 0.5717 -3.33%
2026-04-01 0 0.600 0.600 0.630 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 0.630 0.600 0.600 10,000 0.6000 3.45%
2026-03-31 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2026-03-30 0 0.580 0.580 0.600 0.580 0.580 55,000 31,900 0.5800 0.580 0.580 0.600 0.580 0.580 55,000 0.5800 0.00%
2026-03-27 0 0.580 0.580 0.600 0.580 0.580 45,000 26,300 0.5844 0.580 0.580 0.600 0.580 0.580 45,000 0.5844 0.00%
2026-03-26 0 0.580 0.580 0.590 0.570 0.600 10,000 5,850 0.5850 0.580 0.580 0.590 0.570 0.600 10,000 0.5850 -3.33%
2026-03-25 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2026-03-24 0 0.600 0.590 0.600 0.600 0.600 15,000 9,000 0.6000 0.600 0.590 0.600 0.600 0.600 15,000 0.6000 3.45%
2026-03-23 0 0.580 0.580 0.590 0.580 0.580 40,000 23,200 0.5800 0.580 0.580 0.590 0.580 0.580 40,000 0.5800 -1.69%
2026-03-20 0 0.590 0.580 0.600 0.570 0.600 350,000 203,400 0.5811 0.590 0.580 0.600 0.570 0.600 350,000 0.5811 -1.67%
2026-03-19 0 0.600 0.600 0.610 0.590 0.600 30,000 17,900 0.5967 0.600 0.600 0.610 0.590 0.600 30,000 0.5967 -1.64%
2026-03-18 0 0.610 0.610 0.620 0.610 0.610 25,000 15,250 0.6100 0.610 0.610 0.620 0.610 0.610 25,000 0.6100 0.00%
2026-03-17 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 0.00%
2026-03-16 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 0.00%
2026-03-13 0 0.610 0.610 0.650 0.610 0.650 85,000 53,250 0.6265 0.610 0.610 0.650 0.610 0.650 85,000 0.6265 0.00%
2026-03-12 0 0.610 0.610 0.650 - - 0 0 - 0.610 0.610 0.650 - - 0 - 0.00%
2026-03-11 0 0.610 0.610 0.640 0.610 0.620 25,000 15,450 0.6180 0.610 0.610 0.640 0.610 0.620 25,000 0.6180 -1.61%
2026-03-10 0 0.620 0.610 0.640 - - 0 0 - 0.620 0.610 0.640 - - 0 - 0.00%
2026-03-09 0 0.620 0.620 0.630 0.610 0.620 100,000 61,350 0.6135 0.620 0.620 0.630 0.610 0.620 100,000 0.6135 0.00%
2026-03-06 0 0.620 0.610 0.650 0.610 0.630 280,000 174,150 0.6220 0.620 0.610 0.650 0.610 0.630 280,000 0.6220 1.64%
2026-03-05 0 0.610 0.610 0.650 - - 0 0 - 0.610 0.610 0.650 - - 0 - 0.00%
2026-03-04 0 0.610 0.600 0.620 - - 0 0 - 0.610 0.600 0.620 - - 0 - 0.00%
2026-03-03 0 0.610 0.600 0.620 0.610 0.610 15,000 9,150 0.6100 0.610 0.600 0.620 0.610 0.610 15,000 0.6100 -1.61%
2026-03-02 0 0.620 0.610 0.640 0.610 0.630 95,000 59,550 0.6268 0.620 0.610 0.640 0.610 0.630 95,000 0.6268 -3.12%
2026-02-27 0 0.640 0.630 0.650 0.640 0.640 5,000 3,200 0.6400 0.640 0.630 0.650 0.640 0.640 5,000 0.6400 0.00%
2026-02-26 0 0.640 0.630 0.640 - - 0 0 - 0.640 0.630 0.640 - - 0 - 0.00%
2026-02-25 0 0.640 0.640 0.660 0.640 0.650 90,000 58,400 0.6489 0.640 0.640 0.660 0.640 0.650 90,000 0.6489 -1.54%
2026-02-24 0 0.650 0.640 0.650 0.650 0.650 10,000 6,500 0.6500 0.650 0.640 0.650 0.650 0.650 10,000 0.6500 3.17%
2026-02-23 0 0.630 0.630 0.650 - - 0 0 - 0.630 0.630 0.650 - - 0 - 0.00%
2026-02-20 0 0.630 0.630 0.650 0.630 0.630 100,000 63,000 0.6300 0.630 0.630 0.650 0.630 0.630 100,000 0.6300 0.00%
2026-02-16 0 0.630 0.630 0.650 0.630 0.630 30,000 18,900 0.6300 0.630 0.630 0.650 0.630 0.630 30,000 0.6300 1.61%
2026-02-13 0 0.620 0.610 0.630 - - 0 0 - 0.620 0.610 0.630 - - 0 - 0.00%
2026-02-12 0 0.620 0.620 0.630 0.620 0.620 35,000 21,700 0.6200 0.620 0.620 0.630 0.620 0.620 35,000 0.6200 -1.59%
2026-02-11 0 0.630 0.620 0.630 0.620 0.630 15,000 9,400 0.6267 0.630 0.620 0.630 0.620 0.630 15,000 0.6267 3.28%
2026-02-10 0 0.610 0.610 0.620 0.600 0.630 60,000 36,800 0.6133 0.610 0.610 0.620 0.600 0.630 60,000 0.6133 -3.17%
2026-02-09 0 0.630 0.630 0.650 0.630 0.630 20,000 12,600 0.6300 0.630 0.630 0.650 0.630 0.630 20,000 0.6300 0.00%
2026-02-06 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2026-02-05 0 0.630 0.610 0.630 0.630 0.630 5,000 3,150 0.6300 0.630 0.610 0.630 0.630 0.630 5,000 0.6300 0.00%
2026-02-04 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2026-02-03 0 0.630 0.620 0.630 0.630 0.630 100,000 63,000 0.6300 0.630 0.620 0.630 0.630 0.630 100,000 0.6300 0.00%
2026-02-02 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2026-01-30 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2026-01-29 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2026-01-28 0 0.630 0.600 0.630 0.630 0.630 15,000 9,450 0.6300 0.630 0.600 0.630 0.630 0.630 15,000 0.6300 0.00%
2026-01-27 0 0.630 0.630 0.640 - - 0 0 - 0.630 0.630 0.640 - - 0 - 0.00%
2026-01-26 0 0.630 0.610 0.630 0.630 0.630 10,000 6,300 0.6300 0.630 0.610 0.630 0.630 0.630 10,000 0.6300 0.00%
2026-01-23 0 0.630 0.610 0.630 0.630 0.630 5,000 3,150 0.6300 0.630 0.610 0.630 0.630 0.630 5,000 0.6300 0.00%
2026-01-22 0 0.630 0.610 0.640 0.630 0.630 10,000 6,300 0.6300 0.630 0.610 0.640 0.630 0.630 10,000 0.6300 1.61%
2026-01-21 0 0.620 0.610 0.630 0.620 0.620 30,000 18,600 0.6200 0.620 0.610 0.630 0.620 0.620 30,000 0.6200 -1.59%
2026-01-20 0 0.630 0.620 0.640 0.630 0.630 10,000 6,300 0.6300 0.630 0.620 0.640 0.630 0.630 10,000 0.6300 -1.56%
2026-01-19 0 0.640 0.600 0.640 0.640 0.640 10,000 6,400 0.6400 0.640 0.600 0.640 0.640 0.640 10,000 0.6400 0.00%
2026-01-16 0 0.640 0.610 0.640 0.640 0.640 10,000 6,400 0.6400 0.640 0.610 0.640 0.640 0.640 10,000 0.6400 3.23%
2026-01-15 0 0.620 0.610 0.620 0.600 0.620 140,000 85,250 0.6089 0.620 0.610 0.620 0.600 0.620 140,000 0.6089 0.00%
2026-01-14 0 0.620 0.610 0.630 - - 0 0 - 0.620 0.610 0.630 - - 0 - 0.00%
2026-01-13 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2026-01-12 0 0.620 0.600 0.620 0.600 0.620 70,000 42,500 0.6071 0.620 0.600 0.620 0.600 0.620 70,000 0.6071 3.33%
2026-01-09 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2026-01-08 0 0.600 0.600 0.620 0.600 0.610 50,000 30,100 0.6020 0.600 0.600 0.620 0.600 0.610 50,000 0.6020 -3.23%
2026-01-07 0 0.620 0.620 0.630 0.600 0.620 267,552 162,829 0.6086 0.620 0.620 0.630 0.600 0.620 267,552 0.6086 3.33%
2026-01-06 0 0.600 0.600 0.620 0.600 0.600 45,000 27,200 0.6044 0.600 0.600 0.620 0.600 0.600 45,000 0.6044 -3.23%
2026-01-05 0 0.620 0.600 0.630 0.620 0.620 165,000 102,300 0.6200 0.620 0.600 0.630 0.620 0.620 165,000 0.6200 -1.59%
2026-01-02 0 0.630 0.610 0.630 0.580 0.640 525,000 317,650 0.6050 0.630 0.610 0.630 0.580 0.640 525,000 0.6050 3.28%
2025-12-31 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - -1.61%
2025-12-30 0 0.620 0.620 0.650 0.620 0.620 50,000 31,000 0.6200 0.620 0.620 0.650 0.620 0.620 50,000 0.6200 -3.13%
2025-12-29 0 0.670 0.630 0.680 0.670 0.670 20,000 13,400 0.6700 0.640 0.602 0.650 0.640 0.640 20,937 0.6400 0.00%
2025-12-24 0 0.670 0.640 0.670 0.670 0.670 55,000 36,850 0.6700 0.640 0.611 0.640 0.640 0.640 57,578 0.6400 0.00%
2025-12-23 0 0.670 0.630 0.670 0.670 0.670 20,000 13,400 0.6700 0.640 0.602 0.640 0.640 0.640 20,937 0.6400 0.00%
2025-12-22 0 0.670 0.630 0.670 0.650 0.670 180,000 118,500 0.6583 0.640 0.602 0.640 0.621 0.640 188,437 0.6289 1.52%
2025-12-19 0 0.660 0.650 0.670 0.660 0.660 10,000 6,600 0.6600 0.630 0.621 0.640 0.630 0.630 10,469 0.6304 1.54%
2025-12-18 0 0.650 0.630 0.650 0.650 0.660 125,000 81,500 0.6520 0.621 0.602 0.621 0.621 0.630 130,859 0.6228 0.00%
2025-12-17 0 0.650 0.630 0.650 0.650 0.650 30,000 19,500 0.6500 0.621 0.602 0.621 0.621 0.621 31,406 0.6209 0.00%
2025-12-16 0 0.650 0.630 0.650 0.650 0.650 25,000 16,250 0.6500 0.621 0.602 0.621 0.621 0.621 26,172 0.6209 0.00%
2025-12-15 0 0.650 0.640 0.650 0.620 0.670 230,000 146,800 0.6383 0.621 0.611 0.621 0.592 0.640 240,781 0.6097 -2.99%
2025-12-12 0 0.670 0.670 0.680 - - 0 0 - 0.640 0.640 0.650 - - 0 - 0.00%
2025-12-11 0 0.670 0.670 0.680 0.640 0.670 75,000 49,450 0.6593 0.640 0.640 0.650 0.611 0.640 78,516 0.6298 0.00%
2025-12-10 0 0.670 0.660 0.670 0.650 0.670 105,000 69,300 0.6600 0.640 0.630 0.640 0.621 0.640 109,922 0.6304 3.08%
2025-12-09 0 0.650 0.640 0.660 0.640 0.650 155,000 99,750 0.6435 0.621 0.611 0.630 0.611 0.621 162,266 0.6147 0.00%
2025-12-08 0 0.650 0.640 0.650 0.640 0.650 50,000 32,100 0.6420 0.621 0.611 0.621 0.611 0.621 52,344 0.6133 1.56%
2025-12-05 0 0.640 0.640 0.650 0.620 0.640 100,000 63,450 0.6345 0.611 0.611 0.621 0.592 0.611 104,687 0.6061 0.00%
2025-12-04 0 0.640 0.640 0.660 0.640 0.640 20,000 12,800 0.6400 0.611 0.611 0.630 0.611 0.611 20,937 0.6113 0.00%
2025-12-03 0 0.640 0.640 0.660 0.640 0.650 35,000 22,500 0.6429 0.611 0.611 0.630 0.611 0.621 36,641 0.6141 0.00%
2025-12-02 0 0.640 0.640 0.660 0.640 0.670 445,000 289,950 0.6516 0.611 0.611 0.630 0.611 0.640 465,859 0.6224 0.00%
2025-12-01 0 0.640 0.610 0.640 0.630 0.640 25,000 15,800 0.6320 0.611 0.583 0.611 0.602 0.611 26,172 0.6037 1.59%
2025-11-28 0 0.630 0.610 0.630 0.630 0.640 35,000 22,350 0.6386 0.602 0.583 0.602 0.602 0.611 36,641 0.6100 -1.56%
2025-11-27 0 0.640 0.620 0.640 0.610 0.650 445,000 280,800 0.6310 0.611 0.592 0.611 0.583 0.621 465,859 0.6028 -1.54%
2025-11-26 0 0.650 0.630 0.650 0.640 0.660 410,000 265,600 0.6478 0.621 0.602 0.621 0.611 0.630 429,219 0.6188 0.00%
2025-11-25 0 0.650 0.630 0.650 0.640 0.670 70,000 45,050 0.6436 0.621 0.602 0.621 0.611 0.640 73,281 0.6148 1.56%
2025-11-24 0 0.640 0.620 0.640 - - 52 31 0.5962 0.611 0.592 0.611 - - 54 0.5695 0.00%
2025-11-21 0 0.640 0.620 0.640 0.610 0.650 275,000 169,650 0.6169 0.611 0.592 0.611 0.583 0.621 287,891 0.5893 0.00%
2025-11-20 0 0.640 0.620 0.640 0.620 0.640 325,000 202,850 0.6242 0.611 0.592 0.611 0.592 0.611 340,234 0.5962 3.23%
2025-11-19 0 0.620 0.610 0.640 0.610 0.640 80,000 49,700 0.6213 0.592 0.583 0.611 0.583 0.611 83,750 0.5934 0.00%
2025-11-18 0 0.620 0.600 0.620 - - 0 0 - 0.592 0.573 0.592 - - 0 - 0.00%
2025-11-17 0 0.620 0.600 0.620 - - 0 0 - 0.592 0.573 0.592 - - 0 - 0.00%
2025-11-14 0 0.620 0.600 0.620 0.630 0.630 15,000 9,450 0.6300 0.592 0.573 0.592 0.602 0.602 15,703 0.6018 -1.59%
2025-11-13 0 0.630 0.620 0.630 0.610 0.630 145,000 90,250 0.6224 0.602 0.592 0.602 0.583 0.602 151,797 0.5945 1.61%
2025-11-12 0 0.620 0.600 0.630 0.590 0.620 370,000 225,200 0.6086 0.592 0.573 0.602 0.564 0.592 387,344 0.5814 5.08%
2025-11-11 0 0.590 0.580 0.600 - - 0 0 - 0.564 0.554 0.573 - - 0 - 0.00%
2025-11-10 0 0.590 0.580 0.600 0.580 0.590 140,000 82,100 0.5864 0.564 0.554 0.573 0.554 0.564 146,562 0.5602 1.72%
2025-11-07 0 0.580 0.570 0.600 0.580 0.590 150,000 87,700 0.5847 0.554 0.544 0.573 0.554 0.564 157,031 0.5585 0.00%
2025-11-06 0 0.580 0.570 0.590 - - 0 0 - 0.554 0.544 0.564 - - 0 - 0.00%
2025-11-05 0 0.580 0.570 0.590 0.580 0.600 20,000 11,700 0.5850 0.554 0.544 0.564 0.554 0.573 20,937 0.5588 0.00%
2025-11-04 0 0.580 0.580 0.590 0.570 0.580 112,500 65,050 0.5782 0.554 0.554 0.564 0.544 0.554 117,773 0.5523 0.00%
2025-11-03 0 0.580 0.580 0.590 0.580 0.590 75,000 43,700 0.5827 0.554 0.554 0.564 0.554 0.564 78,516 0.5566 1.75%
2025-10-31 0 0.570 0.570 0.580 - - 0 0 - 0.544 0.544 0.554 - - 0 - 0.00%
2025-10-30 0 0.570 0.570 0.580 0.570 0.570 20,000 11,400 0.5700 0.544 0.544 0.554 0.544 0.544 20,937 0.5445 0.00%
2025-10-28 0 0.570 0.560 0.580 - - 0 0 - 0.544 0.535 0.554 - - 0 - 0.00%
2025-10-27 0 0.570 0.560 0.580 0.570 0.570 135,000 76,950 0.5700 0.544 0.535 0.554 0.544 0.544 141,328 0.5445 0.00%
2025-10-24 0 0.570 0.560 0.570 0.560 0.570 60,000 33,800 0.5633 0.544 0.535 0.544 0.535 0.544 62,812 0.5381 1.79%
2025-10-23 0 0.560 0.560 0.570 0.560 0.560 400,000 224,000 0.5600 0.535 0.535 0.544 0.535 0.535 418,750 0.5349 -1.75%
2025-10-22 0 0.570 0.560 0.580 0.560 0.570 55,000 31,150 0.5664 0.544 0.535 0.554 0.535 0.544 57,578 0.5410 3.64%
2025-10-21 0 0.550 0.560 0.570 0.550 0.550 15,000 8,250 0.5500 0.525 0.535 0.544 0.525 0.525 15,703 0.5254 0.00%
2025-10-20 0 0.550 0.550 0.570 - - 0 0 - 0.525 0.525 0.544 - - 0 - 0.00%
2025-10-17 0 0.550 0.550 0.580 0.550 0.550 90,000 49,500 0.5500 0.525 0.525 0.554 0.525 0.525 94,219 0.5254 -1.79%
2025-10-16 0 0.560 0.560 0.580 0.560 0.560 10,000 5,600 0.5600 0.535 0.535 0.554 0.535 0.535 10,469 0.5349 0.00%
2025-10-15 0 0.560 0.560 0.580 0.560 0.560 125,000 70,000 0.5600 0.535 0.535 0.554 0.535 0.535 130,859 0.5349 -1.75%
2025-10-14 0 0.570 0.550 0.570 0.570 0.570 10,000 5,700 0.5700 0.544 0.525 0.544 0.544 0.544 10,469 0.5445 -1.72%
2025-10-13 0 0.580 0.550 0.580 0.590 0.590 5,000 2,950 0.5900 0.554 0.525 0.554 0.564 0.564 5,234 0.5636 1.75%
2025-10-10 0 0.570 0.550 0.600 0.550 0.580 50,000 28,600 0.5720 0.544 0.525 0.573 0.525 0.554 52,344 0.5464 1.79%
2025-10-09 0 0.560 0.550 0.570 - - 0 0 - 0.535 0.525 0.544 - - 0 - 0.00%
2025-10-08 0 0.560 0.550 0.570 - - 0 0 - 0.535 0.525 0.544 - - 0 - 0.00%
2025-10-06 0 0.560 0.560 0.570 0.550 0.550 15,000 8,250 0.5500 0.535 0.535 0.544 0.525 0.525 15,703 0.5254 0.00%
2025-10-03 0 0.560 0.560 0.570 0.550 0.550 100,000 55,000 0.5500 0.535 0.535 0.544 0.525 0.525 104,687 0.5254 -1.75%
2025-10-02 0 0.570 0.550 0.570 0.550 0.570 75,000 42,200 0.5627 0.544 0.525 0.544 0.525 0.544 78,516 0.5375 1.79%
2025-09-30 0 0.560 0.560 0.580 0.560 0.570 110,050 62,026 0.5636 0.535 0.535 0.554 0.535 0.544 115,209 0.5384 -3.45%
2025-09-29 0 0.580 0.570 0.580 0.580 0.580 10,000 5,800 0.5800 0.554 0.544 0.554 0.554 0.554 10,469 0.5540 1.75%
2025-09-26 0 0.600 0.580 0.600 0.600 0.600 45,000 27,000 0.6000 0.544 0.526 0.544 0.544 0.544 49,589 0.5445 0.00%
2025-09-25 0 0.600 0.580 0.600 - - 0 0 - 0.544 0.526 0.544 - - 0 - 0.00%
2025-09-24 0 0.600 0.580 0.600 0.580 0.600 105,000 62,900 0.5990 0.544 0.526 0.544 0.526 0.544 115,707 0.5436 0.00%
2025-09-23 0 0.600 0.590 0.600 0.600 0.600 5,000 3,000 0.6000 0.544 0.535 0.544 0.544 0.544 5,510 0.5445 1.69%
2025-09-22 0 0.590 0.590 0.600 - - 0 0 - 0.535 0.535 0.544 - - 0 - 0.00%
2025-09-19 0 0.590 0.580 0.590 0.590 0.600 125,000 74,250 0.5940 0.535 0.526 0.535 0.535 0.544 137,747 0.5390 -1.67%
2025-09-18 0 0.600 0.590 0.600 0.600 0.600 30,000 18,000 0.6000 0.544 0.535 0.544 0.544 0.544 33,059 0.5445 1.69%
2025-09-17 0 0.590 0.590 0.600 0.590 0.610 350,000 208,050 0.5944 0.535 0.535 0.544 0.535 0.554 385,691 0.5394 -3.28%
2025-09-16 0 0.610 0.590 0.610 0.580 0.620 755,000 448,500 0.5940 0.554 0.535 0.554 0.526 0.563 831,990 0.5391 -1.61%
2025-09-15 0 0.620 0.610 0.620 0.600 0.620 75,000 45,300 0.6040 0.563 0.554 0.563 0.544 0.563 82,648 0.5481 1.64%
2025-09-12 0 0.610 0.610 0.620 0.610 0.610 20,000 12,200 0.6100 0.554 0.554 0.563 0.554 0.554 22,039 0.5536 -3.17%
2025-09-11 0 0.630 0.600 0.630 0.600 0.630 70,000 43,050 0.6150 0.572 0.544 0.572 0.544 0.572 77,138 0.5581 5.00%
2025-09-10 0 0.600 0.600 0.640 0.600 0.610 155,000 94,150 0.6074 0.544 0.544 0.581 0.544 0.554 170,806 0.5512 -1.64%
2025-09-09 0 0.610 0.610 0.640 - - 0 0 - 0.554 0.554 0.581 - - 0 - 0.00%
2025-09-08 0 0.610 0.610 0.640 0.610 0.610 115,000 70,150 0.6100 0.554 0.554 0.581 0.554 0.554 126,727 0.5536 -6.15%
2025-09-05 0 0.650 0.630 0.650 0.630 0.650 335,000 214,550 0.6404 0.590 0.572 0.590 0.572 0.590 369,161 0.5812 6.56%
2025-09-04 0 0.610 0.590 0.620 0.590 0.700 472,000 296,070 0.6273 0.554 0.535 0.563 0.535 0.635 520,132 0.5692 3.39%
2025-09-03 0 0.590 0.590 0.630 - - 0 0 - 0.535 0.535 0.572 - - 0 - 0.00%
2025-09-02 0 0.590 0.580 0.600 0.590 0.600 85,000 50,950 0.5994 0.535 0.526 0.544 0.535 0.544 93,668 0.5439 0.00%
2025-09-01 0 0.590 0.580 0.600 0.590 0.590 55,000 32,500 0.5909 0.535 0.526 0.544 0.535 0.535 60,609 0.5362 0.00%
2025-08-29 0 0.590 0.570 0.590 0.590 0.590 25,000 14,750 0.5900 0.535 0.517 0.535 0.535 0.535 27,549 0.5354 3.51%
2025-08-28 0 0.570 0.570 0.600 - - 0 0 - 0.517 0.517 0.544 - - 0 - 0.00%
2025-08-27 0 0.570 0.560 0.590 0.570 0.570 77,500 44,075 0.5687 0.517 0.508 0.535 0.517 0.517 85,403 0.5161 0.00%
2025-08-26 0 0.570 0.570 0.590 - - 5,000 2,900 0.5800 0.517 0.517 0.535 - - 5,510 0.5263 0.00%
2025-08-25 0 0.570 0.570 0.580 0.570 0.570 125,000 71,250 0.5700 0.517 0.517 0.526 0.517 0.517 137,747 0.5173 -1.72%
2025-08-22 0 0.580 0.570 0.580 0.580 0.590 215,000 125,850 0.5853 0.526 0.517 0.526 0.526 0.535 236,924 0.5312 0.00%
2025-08-21 0 0.580 0.560 0.580 0.560 0.580 230,000 131,200 0.5704 0.526 0.508 0.526 0.508 0.526 253,454 0.5176 3.57%
2025-08-20 0 0.560 0.560 0.580 0.560 0.560 130,000 72,800 0.5600 0.508 0.508 0.526 0.508 0.508 143,257 0.5082 0.00%
2025-08-19 0 0.560 0.560 0.580 0.540 0.560 210,000 116,200 0.5533 0.508 0.508 0.526 0.490 0.508 231,414 0.5021 -5.08%
2025-08-18 0 0.590 0.570 0.610 - - 0 0 - 0.535 0.517 0.554 - - 0 - 0.00%
2025-08-15 0 0.590 0.570 0.590 0.570 0.590 195,000 112,300 0.5759 0.535 0.517 0.535 0.517 0.535 214,885 0.5226 -1.67%
2025-08-14 0 0.600 0.590 0.600 0.590 0.600 100,000 59,200 0.5920 0.544 0.535 0.544 0.535 0.544 110,197 0.5372 3.45%
2025-08-13 0 0.580 0.570 0.590 - - 0 0 - 0.526 0.517 0.535 - - 0 - 0.00%
2025-08-12 0 0.580 0.570 0.590 - - 0 0 - 0.526 0.517 0.535 - - 0 - 0.00%
2025-08-11 0 0.580 0.570 0.590 0.580 0.580 70,000 40,600 0.5800 0.526 0.517 0.535 0.526 0.526 77,138 0.5263 0.00%
2025-08-08 0 0.580 0.570 0.590 - - 0 0 - 0.526 0.517 0.535 - - 0 - 0.00%
2025-08-07 0 0.580 0.570 0.590 0.580 0.580 100,000 58,000 0.5800 0.526 0.517 0.535 0.526 0.526 110,197 0.5263 0.00%
2025-08-06 0 0.580 0.570 0.580 0.570 0.580 85,000 48,950 0.5759 0.526 0.517 0.526 0.517 0.526 93,668 0.5226 0.00%
2025-08-05 0 0.580 0.580 0.590 - - 0 0 - 0.526 0.526 0.535 - - 0 - 0.00%
2025-08-04 0 0.580 0.580 0.590 0.580 0.580 25,000 14,500 0.5800 0.526 0.526 0.535 0.526 0.526 27,549 0.5263 0.00%
2025-08-01 0 0.580 0.570 0.580 0.580 0.580 65,000 37,700 0.5800 0.526 0.517 0.526 0.526 0.526 71,628 0.5263 3.57%
2025-07-31 0 0.560 0.560 0.570 0.560 0.580 200,000 113,000 0.5650 0.508 0.508 0.517 0.508 0.526 220,395 0.5127 0.00%
2025-07-30 0 0.560 0.560 0.580 - - 0 0 - 0.508 0.508 0.526 - - 0 - 0.00%
2025-07-29 0 0.560 0.560 0.580 0.560 0.560 170,000 95,200 0.5600 0.508 0.508 0.526 0.508 0.508 187,336 0.5082 0.00%
2025-07-28 0 0.560 0.560 0.580 0.560 0.580 30,000 16,900 0.5633 0.508 0.508 0.526 0.508 0.526 33,059 0.5112 1.82%
2025-07-25 0 0.550 0.550 0.590 0.550 0.560 210,000 117,000 0.5571 0.499 0.499 0.535 0.499 0.508 231,414 0.5056 -1.79%
2025-07-24 0 0.560 0.550 0.560 0.560 0.560 45,000 25,200 0.5600 0.508 0.499 0.508 0.508 0.508 49,589 0.5082 0.00%
2025-07-23 0 0.560 0.540 0.560 - - 0 0 - 0.508 0.490 0.508 - - 0 - 0.00%
2025-07-22 0 0.560 0.540 0.560 0.550 0.560 155,000 86,100 0.5555 0.508 0.490 0.508 0.499 0.508 170,806 0.5041 0.00%
2025-07-21 0 0.560 0.560 0.570 0.540 0.590 400,000 221,400 0.5535 0.508 0.508 0.517 0.490 0.535 440,789 0.5023 -1.75%
2025-07-18 0 0.570 0.550 0.580 0.550 0.570 750,000 412,850 0.5505 0.517 0.499 0.526 0.499 0.517 826,480 0.4995 5.56%
2025-07-17 0 0.540 0.540 0.550 0.540 0.550 207,000 113,300 0.5473 0.490 0.490 0.499 0.490 0.499 228,109 0.4967 -1.82%
2025-07-16 0 0.550 0.540 0.550 0.550 0.550 25,000 13,750 0.5500 0.499 0.490 0.499 0.499 0.499 27,549 0.4991 0.00%
2025-07-15 0 0.550 0.530 0.550 0.550 0.550 10,000 5,500 0.5500 0.499 0.481 0.499 0.499 0.499 11,020 0.4991 1.85%
2025-07-14 0 0.540 0.530 0.550 0.540 0.550 335,000 184,150 0.5497 0.490 0.481 0.499 0.490 0.499 369,161 0.4988 -3.57%
2025-07-11 0 0.560 0.540 0.560 0.540 0.560 570,000 313,650 0.5503 0.508 0.490 0.508 0.490 0.508 628,125 0.4993 3.70%
2025-07-10 0 0.540 0.540 0.550 0.530 0.550 145,000 78,050 0.5383 0.490 0.490 0.499 0.481 0.499 159,786 0.4885 -3.57%
2025-07-09 0 0.560 0.550 0.560 0.540 0.560 127,500 70,950 0.5565 0.508 0.499 0.508 0.490 0.508 140,502 0.5050 -1.75%
2025-07-08 0 0.570 0.550 0.580 0.550 0.570 80,000 45,150 0.5644 0.517 0.499 0.526 0.499 0.517 88,158 0.5121 5.56%
2025-07-07 0 0.540 0.540 0.550 0.530 0.550 25,000 13,350 0.5340 0.490 0.490 0.499 0.481 0.499 27,549 0.4846 -1.82%
2025-07-04 0 0.550 0.530 0.550 0.550 0.550 150,000 82,500 0.5500 0.499 0.481 0.499 0.499 0.499 165,296 0.4991 0.00%
2025-07-03 0 0.550 0.540 0.550 0.530 0.550 245,000 131,900 0.5384 0.499 0.490 0.499 0.481 0.499 269,984 0.4885 0.00%
2025-07-02 0 0.550 0.540 0.550 0.530 0.640 1,240,000 688,600 0.5553 0.499 0.490 0.499 0.481 0.581 1,366,447 0.5039 1.85%
2025-06-30 0 0.540 0.510 0.540 0.540 0.550 15,000 8,150 0.5433 0.490 0.463 0.490 0.490 0.499 16,530 0.4931 1.89%
2025-06-27 0 0.530 0.530 0.540 0.530 0.540 300,000 159,200 0.5307 0.481 0.481 0.490 0.481 0.490 330,592 0.4816 -3.64%
2025-06-26 0 0.550 0.530 0.550 0.530 0.550 305,000 162,250 0.5320 0.499 0.481 0.499 0.481 0.499 336,102 0.4827 3.77%
2025-06-25 0 0.530 0.510 0.530 - - 0 0 - 0.481 0.463 0.481 - - 0 - 0.00%
2025-06-24 0 0.530 0.520 0.530 0.510 0.530 225,000 118,250 0.5256 0.481 0.472 0.481 0.463 0.481 247,944 0.4769 3.92%
2025-06-23 0 0.510 0.500 0.520 0.500 0.510 30,000 15,250 0.5083 0.463 0.454 0.472 0.454 0.463 33,059 0.4613 2.00%
2025-06-20 0 0.500 0.500 0.510 0.500 0.500 30,000 15,000 0.5000 0.454 0.454 0.463 0.454 0.454 33,059 0.4537 2.04%
2025-06-19 0 0.490 0.490 0.500 0.490 0.490 10,000 4,900 0.4900 0.445 0.445 0.454 0.445 0.445 11,020 0.4447 -2.00%
2025-06-18 0 0.500 0.490 0.510 - - 0 0 - 0.454 0.445 0.463 - - 0 - 0.00%
2025-06-17 0 0.500 0.490 0.510 0.500 0.500 25,000 12,500 0.5000 0.454 0.445 0.463 0.454 0.454 27,549 0.4537 0.00%
2025-06-16 0 0.500 0.490 0.500 0.500 0.500 80,000 40,000 0.5000 0.454 0.445 0.454 0.454 0.454 88,158 0.4537 0.00%
2025-06-13 0 0.500 0.500 0.510 0.480 0.500 255,000 125,375 0.4917 0.454 0.454 0.463 0.436 0.454 281,003 0.4462 0.00%
2025-06-12 0 0.500 0.485 0.500 0.500 0.500 30,000 15,000 0.5000 0.454 0.440 0.454 0.454 0.454 33,059 0.4537 0.00%
2025-06-11 0 0.500 0.490 0.510 0.495 0.500 140,000 69,900 0.4993 0.454 0.445 0.463 0.449 0.454 154,276 0.4531 2.04%
2025-06-10 0 0.490 0.485 0.500 0.485 0.490 40,000 19,500 0.4875 0.445 0.440 0.454 0.440 0.445 44,079 0.4424 -1.01%
2025-06-09 0 0.495 0.485 0.495 0.490 0.500 10,000 4,950 0.4950 0.449 0.440 0.449 0.445 0.454 11,020 0.4492 2.06%
2025-06-06 0 0.485 0.480 0.490 - - 0 0 - 0.440 0.436 0.445 - - 0 - 0.00%
2025-06-05 0 0.485 0.485 0.490 - - 0 0 - 0.440 0.440 0.445 - - 0 - 0.00%
2025-06-04 0 0.485 0.480 0.490 - - 0 0 - 0.440 0.436 0.445 - - 0 - 0.00%
2025-06-03 0 0.485 0.480 0.490 - - 0 0 - 0.440 0.436 0.445 - - 0 - 0.00%
2025-06-02 0 0.485 0.485 0.490 0.480 0.480 25,000 12,000 0.4800 0.440 0.440 0.445 0.436 0.436 27,549 0.4356 1.04%
2025-05-30 0 0.480 0.480 0.500 0.480 0.490 25,000 12,100 0.4840 0.436 0.436 0.454 0.436 0.445 27,549 0.4392 -2.04%
2025-05-29 0 0.490 0.485 0.500 - - 0 0 - 0.445 0.440 0.454 - - 0 - 0.00%
2025-05-28 0 0.490 0.490 0.500 0.480 0.490 25,000 12,100 0.4840 0.445 0.445 0.454 0.436 0.445 27,549 0.4392 2.08%
2025-05-27 0 0.480 0.480 0.500 0.480 0.480 10,000 4,800 0.4800 0.436 0.436 0.454 0.436 0.436 11,020 0.4356 0.00%
2025-05-26 0 0.480 0.480 0.500 0.480 0.490 150,000 72,300 0.4820 0.436 0.436 0.454 0.436 0.445 165,296 0.4374 -2.04%
2025-05-23 0 0.490 0.480 0.500 - - 0 0 - 0.445 0.436 0.454 - - 0 - 0.00%
2025-05-22 0 0.490 0.490 0.500 0.480 0.480 20,000 9,600 0.4800 0.445 0.445 0.454 0.436 0.436 22,039 0.4356 -1.01%
2025-05-21 0 0.495 0.485 0.495 - - 0 0 - 0.449 0.440 0.449 - - 0 - 0.00%
2025-05-20 0 0.495 0.480 0.495 - - 105 48 0.4571 0.449 0.436 0.449 - - 116 0.4148 0.00%
2025-05-19 0 0.495 0.480 0.500 - - 0 0 - 0.449 0.436 0.454 - - 0 - 0.00%
2025-05-16 0 0.495 0.480 0.500 - - 0 0 - 0.449 0.436 0.454 - - 0 - 0.00%
2025-05-15 0 0.495 0.485 0.500 0.495 0.495 60,000 29,775 0.4963 0.449 0.440 0.454 0.449 0.449 66,118 0.4503 0.00%
2025-05-14 0 0.495 0.490 0.495 0.490 0.495 55,000 27,125 0.4932 0.449 0.445 0.449 0.445 0.449 60,609 0.4475 1.02%
2025-05-13 0 0.490 0.470 0.490 0.490 0.490 10,000 4,900 0.4900 0.445 0.427 0.445 0.445 0.445 11,020 0.4447 1.03%
2025-05-12 0 0.485 0.470 0.495 0.465 0.485 20,000 9,450 0.4725 0.440 0.427 0.449 0.422 0.440 22,039 0.4288 1.04%
2025-05-09 0 0.480 0.480 0.485 0.480 0.480 45,000 21,600 0.4800 0.436 0.436 0.440 0.436 0.436 49,589 0.4356 0.00%
2025-05-08 0 0.480 0.460 0.480 - - 0 0 - 0.436 0.417 0.436 - - 0 - 0.00%
2025-05-07 0 0.480 0.465 0.480 0.480 0.480 100,000 48,000 0.4800 0.436 0.422 0.436 0.436 0.436 110,197 0.4356 1.05%
2025-05-06 0 0.475 0.455 0.485 - - 0 0 - 0.431 0.413 0.440 - - 0 - 0.00%
2025-05-02 0 0.475 0.455 0.485 - - 0 0 - 0.431 0.413 0.440 - - 0 - 0.00%
2025-04-30 0 0.475 0.475 0.485 0.475 0.475 200,000 95,000 0.4750 0.431 0.431 0.440 0.431 0.431 220,395 0.4310 -1.04%
2025-04-29 0 0.480 0.475 0.485 - - 0 0 - 0.436 0.431 0.440 - - 0 - 0.00%
2025-04-28 0 0.480 0.480 0.490 0.480 0.480 20,000 9,600 0.4800 0.436 0.436 0.445 0.436 0.436 22,039 0.4356 1.05%
2025-04-25 0 0.475 0.475 0.495 - - 1,775 807 0.4546 0.431 0.431 0.449 - - 1,956 0.4126 0.00%
2025-04-24 0 0.475 0.470 0.500 - - 0 0 - 0.431 0.427 0.454 - - 0 - 0.00%
2025-04-23 0 0.475 0.475 0.490 - - 0 0 - 0.431 0.431 0.445 - - 0 - 0.00%
2025-04-22 0 0.475 0.475 0.490 - - 0 0 - 0.431 0.431 0.445 - - 0 - 1.06%
2025-04-17 0 0.470 0.470 0.485 0.470 0.470 5,000 2,350 0.4700 0.427 0.427 0.440 0.427 0.427 5,510 0.4265 -3.09%
2025-04-16 0 0.485 0.470 0.485 0.465 0.495 145,000 68,550 0.4728 0.440 0.427 0.440 0.422 0.449 159,786 0.4290 1.04%
2025-04-15 0 0.480 0.480 0.500 - - 0 0 - 0.436 0.436 0.454 - - 0 - 1.05%
2025-04-14 0 0.475 0.475 0.500 - - 0 0 - 0.431 0.431 0.454 - - 0 - 0.00%
2025-04-11 0 0.475 0.475 0.500 - - 0 0 - 0.431 0.431 0.454 - - 0 - 2.15%
2025-04-10 0 0.465 0.465 0.500 - - 0 0 - 0.422 0.422 0.454 - - 0 - 0.00%
2025-04-09 0 0.465 0.465 0.485 0.465 0.465 45,000 20,925 0.4650 0.422 0.422 0.440 0.422 0.422 49,589 0.4220 -3.12%
2025-04-08 0 0.480 0.455 0.500 - - 0 0 - 0.436 0.413 0.454 - - 0 - 0.00%
2025-04-07 0 0.480 0.470 0.480 0.480 0.480 5,000 2,400 0.4800 0.436 0.427 0.436 0.436 0.436 5,510 0.4356 -2.04%
2025-04-03 0 0.490 0.480 0.510 - - 0 0 - 0.445 0.436 0.463 - - 0 - 0.00%
2025-04-02 0 0.490 0.485 0.520 - - 0 0 - 0.445 0.440 0.472 - - 0 - 0.00%
2025-04-01 0 0.490 0.485 0.520 - - 0 0 - 0.445 0.440 0.472 - - 0 - 0.00%
2025-03-31 0 0.490 0.490 0.520 0.490 0.490 25,000 12,250 0.4900 0.445 0.445 0.472 0.445 0.445 27,549 0.4447 0.00%
2025-03-28 0 0.490 0.490 0.520 - - 0 0 - 0.445 0.445 0.472 - - 0 - 0.00%
2025-03-27 0 0.490 0.490 0.510 0.490 0.490 60,000 29,400 0.4900 0.445 0.445 0.463 0.445 0.445 66,118 0.4447 0.00%
2025-03-26 0 0.490 0.490 0.510 - - 0 0 - 0.445 0.445 0.463 - - 0 - 0.00%
2025-03-25 0 0.490 0.490 0.510 0.490 0.500 220,000 109,750 0.4989 0.445 0.445 0.463 0.445 0.454 242,434 0.4527 -1.01%
2025-03-24 0 0.495 0.485 0.495 - - 0 0 - 0.449 0.440 0.449 - - 0 - 0.00%
2025-03-21 0 0.495 0.495 0.500 0.490 0.490 100,000 49,150 0.4915 0.449 0.449 0.454 0.445 0.445 110,197 0.4460 0.00%
2025-03-20 0 0.495 0.480 0.495 0.495 0.495 100,000 49,500 0.4950 0.449 0.436 0.449 0.449 0.449 110,197 0.4492 -1.00%
2025-03-19 0 0.500 0.475 0.500 - - 0 0 - 0.454 0.431 0.454 - - 0 - 0.00%
2025-03-18 0 0.500 0.475 0.500 - - 0 0 - 0.454 0.431 0.454 - - 0 - 0.00%
2025-03-17 0 0.500 0.475 0.500 - - 0 0 - 0.454 0.431 0.454 - - 0 - -1.96%
2025-03-14 0 0.510 0.475 0.510 - - 0 0 - 0.463 0.431 0.463 - - 0 - 0.00%
2025-03-13 0 0.510 0.475 0.510 - - 0 0 - 0.463 0.431 0.463 - - 0 - 0.00%
2025-03-12 0 0.510 0.475 0.510 - - 0 0 - 0.463 0.431 0.463 - - 0 - 0.00%
2025-03-11 0 0.510 0.480 0.510 - - 0 0 - 0.463 0.436 0.463 - - 0 - 0.00%
2025-03-10 0 0.510 0.480 0.510 0.500 0.510 25,000 12,700 0.5080 0.463 0.436 0.463 0.454 0.463 27,549 0.4610 7.37%
2025-03-07 0 0.475 0.475 0.510 0.475 0.480 170,000 81,075 0.4769 0.431 0.431 0.463 0.431 0.436 187,336 0.4328 -2.06%
2025-03-06 0 0.485 0.480 0.520 0.475 0.485 270,000 129,100 0.4781 0.440 0.436 0.472 0.431 0.440 297,533 0.4339 2.11%
2025-03-05 0 0.475 0.475 0.520 - - 0 0 - 0.431 0.431 0.472 - - 0 - 0.00%
2025-03-04 0 0.475 0.475 0.500 0.475 0.475 10,000 4,750 0.4750 0.431 0.431 0.454 0.431 0.431 11,020 0.4310 -6.86%
2025-03-03 0 0.510 0.470 0.510 - - 0 0 - 0.463 0.427 0.463 - - 0 - 0.00%
2025-02-28 0 0.510 0.470 0.530 - - 0 0 - 0.463 0.427 0.481 - - 0 - 0.00%
2025-02-27 0 0.510 0.480 0.510 0.510 0.510 20,000 10,200 0.5100 0.463 0.436 0.463 0.463 0.463 22,039 0.4628 0.00%
2025-02-26 0 0.510 0.475 0.510 0.510 0.510 5,000 2,550 0.5100 0.463 0.431 0.463 0.463 0.463 5,510 0.4628 7.37%
2025-02-25 0 0.475 0.475 0.485 0.475 0.475 150,000 71,250 0.4750 0.431 0.431 0.440 0.431 0.431 165,296 0.4310 1.06%
2025-02-24 0 0.470 0.470 0.510 0.470 0.470 100,000 47,000 0.4700 0.427 0.427 0.463 0.427 0.427 110,197 0.4265 -6.00%
2025-02-21 0 0.500 0.470 0.500 0.500 0.500 145,000 72,500 0.5000 0.454 0.427 0.454 0.454 0.454 159,786 0.4537 2.04%
2025-02-20 0 0.490 0.470 0.500 - - 0 0 - 0.445 0.427 0.454 - - 0 - 0.00%
2025-02-19 0 0.490 0.470 0.500 - - 0 0 - 0.445 0.427 0.454 - - 0 - 0.00%
2025-02-18 0 0.490 0.470 0.500 0.490 0.490 600,000 294,000 0.4900 0.445 0.427 0.454 0.445 0.445 661,184 0.4447 0.00%
2025-02-17 0 0.490 0.470 0.500 - - 0 0 - 0.445 0.427 0.454 - - 0 - 0.00%
2025-02-14 0 0.490 0.470 0.495 - - 0 0 - 0.445 0.427 0.449 - - 0 - 0.00%
2025-02-13 0 0.490 0.465 0.495 0.465 0.490 85,000 40,400 0.4753 0.445 0.422 0.449 0.422 0.445 93,668 0.4313 0.00%
2025-02-12 0 0.490 0.470 0.490 0.490 0.490 80,000 39,200 0.4900 0.445 0.427 0.445 0.445 0.445 88,158 0.4447 2.08%
2025-02-11 0 0.480 0.465 0.490 0.480 0.480 25,000 12,000 0.4800 0.436 0.422 0.445 0.436 0.436 27,549 0.4356 0.00%
2025-02-10 0 0.480 0.480 0.490 0.480 0.480 100,000 48,000 0.4800 0.436 0.436 0.445 0.436 0.436 110,197 0.4356 0.00%
2025-02-07 0 0.480 0.465 0.485 - - 0 0 - 0.436 0.422 0.440 - - 0 - 0.00%
2025-02-06 0 0.480 0.465 0.490 - - 0 0 - 0.436 0.422 0.445 - - 0 - 0.00%
2025-02-05 0 0.480 0.480 0.490 - - 0 0 - 0.436 0.436 0.445 - - 0 - 0.00%
2025-02-04 0 0.480 0.470 0.490 - - 0 0 - 0.436 0.427 0.445 - - 0 - 0.00%
2025-02-03 0 0.480 0.470 0.490 - - 0 0 - 0.436 0.427 0.445 - - 0 - 0.00%
2025-01-28 0 0.480 0.470 0.490 - - 0 0 - 0.436 0.427 0.445 - - 0 - 0.00%
2025-01-27 0 0.480 0.470 0.490 0.480 0.480 35,000 16,800 0.4800 0.436 0.427 0.445 0.436 0.436 38,569 0.4356 0.00%
2025-01-24 0 0.480 0.470 0.490 - - 0 0 - 0.436 0.427 0.445 - - 0 - 0.00%
2025-01-23 0 0.480 0.460 0.490 - - 0 0 - 0.436 0.417 0.445 - - 0 - 0.00%
2025-01-22 0 0.480 0.460 0.490 - - 0 0 - 0.436 0.417 0.445 - - 0 - 0.00%
2025-01-21 0 0.480 0.460 0.490 - - 0 0 - 0.436 0.417 0.445 - - 0 - 0.00%
2025-01-20 0 0.480 0.460 0.490 0.460 0.480 45,000 20,800 0.4622 0.436 0.417 0.445 0.417 0.436 49,589 0.4194 4.35%
2025-01-17 0 0.460 0.460 0.485 0.460 0.460 50,000 23,000 0.4600 0.417 0.417 0.440 0.417 0.417 55,099 0.4174 -4.17%
2025-01-16 0 0.480 0.480 0.490 - - 0 0 - 0.436 0.436 0.445 - - 0 - 4.35%
2025-01-15 0 0.460 0.460 0.485 - - 0 0 - 0.417 0.417 0.440 - - 0 - 0.00%
2025-01-14 0 0.460 0.460 0.490 - - 0 0 - 0.417 0.417 0.445 - - 0 - 0.00%
2025-01-13 0 0.460 0.460 0.485 - - 70,000 32,900 0.4700 0.417 0.417 0.440 - - 77,138 0.4265 0.00%
2025-01-10 0 0.460 0.460 0.485 0.460 0.460 5,000 2,300 0.4600 0.417 0.417 0.440 0.417 0.417 5,510 0.4174 -1.08%
2025-01-09 0 0.465 0.460 0.490 - - 0 0 - 0.422 0.417 0.445 - - 0 - 0.00%
2025-01-08 0 0.465 0.460 0.490 - - 0 0 - 0.422 0.417 0.445 - - 0 - 0.00%
2025-01-07 0 0.465 0.460 0.490 0.465 0.465 10,000 4,650 0.4650 0.422 0.417 0.445 0.422 0.422 11,020 0.4220 1.09%
2025-01-06 0 0.460 0.460 0.480 - - 0 0 - 0.417 0.417 0.436 - - 0 - 0.00%
2025-01-03 0 0.460 0.460 0.490 - - 0 0 - 0.417 0.417 0.445 - - 0 - 0.00%
2025-01-02 0 0.460 0.460 0.485 0.460 0.465 235,000 108,150 0.4602 0.417 0.417 0.440 0.417 0.422 258,964 0.4176 0.00%
2024-12-31 0 0.460 0.460 0.490 - - 0 0 - 0.417 0.417 0.445 - - 0 - 0.00%
2024-12-30 0 0.460 0.460 0.470 0.460 0.460 1,450,000 667,000 0.4600 0.417 0.417 0.427 0.417 0.417 1,597,862 0.4174 3.37%
2024-12-27 0 0.475 0.470 0.480 0.475 0.480 40,000 19,050 0.4763 0.404 0.400 0.408 0.404 0.408 47,051 0.4049 1.06%
2024-12-24 0 0.470 0.470 0.475 0.465 0.465 50,000 23,250 0.4650 0.400 0.400 0.404 0.395 0.395 58,813 0.3953 1.08%
2024-12-23 0 0.465 0.460 0.470 0.465 0.480 475,000 220,825 0.4649 0.395 0.391 0.400 0.395 0.408 558,725 0.3952 -2.11%
2024-12-20 0 0.475 0.475 0.485 0.470 0.480 75,000 35,750 0.4767 0.404 0.404 0.412 0.400 0.408 88,220 0.4052 0.00%
2024-12-19 0 0.475 0.465 0.480 0.475 0.475 50,000 23,750 0.4750 0.404 0.395 0.408 0.404 0.404 58,813 0.4038 1.06%
2024-12-18 0 0.470 0.470 0.485 - - 0 0 - 0.400 0.400 0.412 - - 0 - 0.00%
2024-12-17 0 0.470 0.470 0.480 0.465 0.485 165,000 77,825 0.4717 0.400 0.400 0.408 0.395 0.412 194,084 0.4010 -2.08%
2024-12-16 0 0.480 0.475 0.480 - - 0 0 - 0.408 0.404 0.408 - - 0 - 0.00%
2024-12-13 0 0.480 0.480 0.485 0.475 0.480 100,000 47,675 0.4768 0.408 0.408 0.412 0.404 0.408 117,626 0.4053 -1.03%
2024-12-12 0 0.485 0.465 0.485 0.465 0.485 105,000 49,825 0.4745 0.412 0.395 0.412 0.395 0.412 123,508 0.4034 1.04%
2024-12-11 0 0.480 0.470 0.485 0.475 0.485 275,000 132,625 0.4823 0.408 0.400 0.412 0.404 0.412 323,473 0.4100 -2.04%
2024-12-10 0 0.490 0.485 0.490 0.490 0.490 50,000 24,500 0.4900 0.417 0.412 0.417 0.417 0.417 58,813 0.4166 0.00%
2024-12-09 0 0.490 0.475 0.490 0.470 0.500 460,000 228,600 0.4970 0.417 0.404 0.417 0.400 0.425 541,081 0.4225 0.00%
2024-12-06 0 0.490 0.470 0.490 0.490 0.490 50,000 24,500 0.4900 0.417 0.400 0.417 0.417 0.417 58,813 0.4166 0.00%
2024-12-05 0 0.490 0.475 0.490 0.475 0.495 100,000 48,400 0.4840 0.417 0.404 0.417 0.404 0.421 117,626 0.4115 5.38%
2024-12-04 0 0.465 0.465 0.475 - - 0 0 - 0.395 0.395 0.404 - - 0 - 1.09%
2024-12-03 0 0.460 0.430 0.475 0.455 0.455 80,000 36,400 0.4550 0.391 0.366 0.404 0.387 0.387 94,101 0.3868 0.00%
2024-12-02 0 0.460 0.460 0.475 - - 0 0 - 0.391 0.391 0.404 - - 0 - 0.00%
2024-11-29 0 0.460 0.455 0.475 0.460 0.460 20,000 9,200 0.4600 0.391 0.387 0.404 0.391 0.391 23,525 0.3911 2.22%
2024-11-28 0 0.450 0.445 0.485 0.450 0.450 50,000 22,500 0.4500 0.383 0.378 0.412 0.383 0.383 58,813 0.3826 -2.17%
2024-11-27 0 0.460 0.450 0.460 - - 0 0 - 0.391 0.383 0.391 - - 0 - 0.00%
2024-11-26 0 0.460 0.430 0.495 - - 26 10 0.3846 0.391 0.366 0.421 - - 31 0.3270 0.00%
2024-11-25 0 0.460 0.460 0.495 0.460 0.460 10,000 4,600 0.4600 0.391 0.391 0.421 0.391 0.391 11,763 0.3911 -7.07%
2024-11-22 0 0.495 0.460 0.495 - - 0 0 - 0.421 0.391 0.421 - - 0 - 0.00%
2024-11-21 0 0.495 0.440 0.495 0.495 0.495 100,000 49,500 0.4950 0.421 0.374 0.421 0.421 0.421 117,626 0.4208 0.00%
2024-11-20 0 0.495 0.455 0.495 0.475 0.500 400,000 195,550 0.4889 0.421 0.387 0.421 0.404 0.425 470,506 0.4156 8.79%
2024-11-19 0 0.455 0.455 0.480 0.430 0.480 30,000 13,400 0.4467 0.387 0.387 0.408 0.366 0.408 35,288 0.3797 -3.19%
2024-11-18 0 0.470 0.440 0.480 - - 0 0 - 0.400 0.374 0.408 - - 0 - 0.00%
2024-11-15 0 0.470 0.440 0.480 - - 0 0 - 0.400 0.374 0.408 - - 0 - 0.00%
2024-11-14 0 0.470 0.440 0.480 - - 0 0 - 0.400 0.374 0.408 - - 0 - 0.00%
2024-11-13 0 0.470 0.440 0.480 - - 0 0 - 0.400 0.374 0.408 - - 0 - 0.00%
2024-11-12 0 0.470 0.440 0.480 - - 0 0 - 0.400 0.374 0.408 - - 0 - 0.00%
2024-11-11 0 0.470 0.440 0.480 - - 0 0 - 0.400 0.374 0.408 - - 0 - 0.00%
2024-11-08 0 0.470 0.440 0.480 - - 0 0 - 0.400 0.374 0.408 - - 0 - 0.00%
2024-11-07 0 0.470 0.440 0.480 - - 0 0 - 0.400 0.374 0.408 - - 0 - 0.00%
2024-11-06 0 0.470 0.440 0.470 - - 0 0 - 0.400 0.374 0.400 - - 0 - 0.00%
2024-11-05 0 0.470 0.440 0.480 - - 0 0 - 0.400 0.374 0.408 - - 0 - 0.00%
2024-11-04 0 0.470 0.440 0.470 - - 0 0 - 0.400 0.374 0.400 - - 0 - -2.08%
2024-11-01 0 0.480 0.440 0.480 - - 0 0 - 0.408 0.374 0.408 - - 0 - -1.03%
2024-10-31 0 0.485 0.430 0.485 0.485 0.485 30,000 14,550 0.4850 0.412 0.366 0.412 0.412 0.412 35,288 0.4123 10.23%
2024-10-30 0 0.440 0.430 0.490 - - 0 0 - 0.374 0.366 0.417 - - 0 - 0.00%
2024-10-29 0 0.440 0.430 0.485 0.440 0.440 50,000 22,000 0.4400 0.374 0.366 0.412 0.374 0.374 58,813 0.3741 0.00%
2024-10-28 0 0.440 0.430 0.475 - - 0 0 - 0.374 0.366 0.404 - - 0 - 0.00%
2024-10-25 0 0.440 0.430 0.490 - - 0 0 - 0.374 0.366 0.417 - - 0 - 0.00%
2024-10-24 0 0.440 0.430 0.490 - - 0 0 - 0.374 0.366 0.417 - - 0 - 0.00%
2024-10-23 0 0.440 0.430 0.490 - - 1 0 - 0.374 0.366 0.417 - - 1 - 0.00%
2024-10-22 0 0.440 0.440 0.485 0.435 0.435 40,000 17,400 0.4350 0.374 0.374 0.412 0.370 0.370 47,051 0.3698 -2.22%
2024-10-21 0 0.450 0.450 0.470 0.450 0.450 195,000 87,750 0.4500 0.383 0.383 0.400 0.383 0.383 229,371 0.3826 -2.17%
2024-10-18 0 0.460 0.460 0.465 - - 0 0 - 0.391 0.391 0.395 - - 0 - 2.22%
2024-10-17 0 0.450 0.425 0.460 - - 0 0 - 0.383 0.361 0.391 - - 0 - 0.00%
2024-10-16 0 0.450 0.440 0.460 0.450 0.450 25,000 11,250 0.4500 0.383 0.374 0.391 0.383 0.383 29,407 0.3826 -1.10%
2024-10-15 0 0.455 0.430 0.460 - - 0 0 - 0.387 0.366 0.391 - - 0 - 0.00%
2024-10-14 0 0.455 0.430 0.455 0.455 0.455 10,000 4,550 0.4550 0.387 0.366 0.387 0.387 0.387 11,763 0.3868 2.25%
2024-10-10 0 0.445 0.430 0.470 - - 0 0 - 0.378 0.366 0.400 - - 0 - 0.00%
2024-10-09 0 0.445 0.425 0.445 0.425 0.455 105,052 47,646 0.4535 0.378 0.361 0.378 0.361 0.387 123,569 0.3856 3.49%
2024-10-08 0 0.430 0.430 0.450 0.430 0.430 25,000 10,750 0.4300 0.366 0.366 0.383 0.366 0.366 29,407 0.3656 -3.37%
2024-10-07 0 0.445 0.435 0.450 0.445 0.445 110,000 48,950 0.4450 0.378 0.370 0.383 0.378 0.378 129,389 0.3783 0.00%
2024-10-04 0 0.445 0.445 0.460 0.435 0.435 20,000 8,700 0.4350 0.378 0.378 0.391 0.370 0.370 23,525 0.3698 4.71%
2024-10-03 0 0.425 0.425 0.450 0.415 0.430 180,000 76,675 0.4260 0.361 0.361 0.383 0.353 0.366 211,728 0.3621 -1.16%
2024-10-02 0 0.430 0.430 0.440 0.430 0.435 140,000 60,300 0.4307 0.366 0.366 0.374 0.366 0.370 164,677 0.3662 -1.15%
2024-09-30 0 0.435 0.430 0.435 0.435 0.435 55,000 23,925 0.4350 0.370 0.366 0.370 0.370 0.370 64,695 0.3698 1.16%
2024-09-27 0 0.430 0.430 0.440 - - 0 0 - 0.366 0.366 0.374 - - 0 - 1.18%
2024-09-26 0 0.425 0.425 0.430 0.410 0.410 15,000 6,150 0.4100 0.361 0.361 0.366 0.349 0.349 17,644 0.3486 3.66%
2024-09-25 0 0.410 0.410 0.415 0.410 0.410 15,000 6,150 0.4100 0.349 0.349 0.353 0.349 0.349 17,644 0.3486 0.00%
2024-09-24 0 0.410 0.395 0.420 - - 0 0 - 0.349 0.336 0.357 - - 0 - -0.00%
2024-09-23 0 0.440 0.420 0.440 0.440 0.440 5,000 2,200 0.4400 0.349 0.333 0.349 0.349 0.349 6,312 0.3486 -1.12%
2024-09-20 0 0.445 0.410 0.450 - - 0 0 - 0.353 0.325 0.356 - - 0 - 0.00%
2024-09-19 0 0.445 0.420 0.450 - - 0 0 - 0.353 0.333 0.356 - - 0 - 0.00%
2024-09-17 0 0.445 0.420 0.460 - - 0 0 - 0.353 0.333 0.364 - - 0 - 0.00%
2024-09-16 0 0.445 0.415 0.450 - - 0 0 - 0.353 0.329 0.356 - - 0 - 0.00%
2024-09-13 0 0.445 0.425 0.445 0.460 0.460 20,000 9,200 0.4600 0.353 0.337 0.353 0.364 0.364 25,247 0.3644 5.95%
2024-09-12 0 0.420 0.420 0.460 0.420 0.420 150,000 63,000 0.4200 0.333 0.333 0.364 0.333 0.333 189,350 0.3327 -4.55%
2024-09-11 0 0.440 0.415 0.455 - - 0 0 - 0.349 0.329 0.360 - - 0 - 0.00%
2024-09-10 0 0.440 0.415 0.440 0.460 0.460 20,000 9,200 0.4600 0.349 0.329 0.349 0.364 0.364 25,247 0.3644 0.00%
2024-09-09 0 0.440 0.440 0.460 0.440 0.440 20,000 8,800 0.4400 0.349 0.349 0.364 0.349 0.349 25,247 0.3486 2.33%
2024-09-05 0 0.430 0.420 0.450 0.430 0.430 40,000 17,200 0.4300 0.341 0.333 0.356 0.341 0.341 50,493 0.3406 1.18%
2024-09-04 0 0.425 0.425 0.440 0.420 0.420 12,500 5,200 0.4160 0.337 0.337 0.349 0.333 0.333 15,779 0.3295 1.19%
2024-09-03 0 0.420 0.420 0.460 - - 0 0 - 0.333 0.333 0.364 - - 0 - 0.00%
2024-09-02 0 0.420 0.420 0.450 0.420 0.420 30,000 12,600 0.4200 0.333 0.333 0.356 0.333 0.333 37,870 0.3327 0.00%
2024-08-30 0 0.420 0.415 0.430 0.420 0.420 5,000 2,100 0.4200 0.333 0.329 0.341 0.333 0.333 6,312 0.3327 2.44%
2024-08-29 0 0.410 0.410 0.420 - - 0 0 - 0.325 0.325 0.333 - - 0 - 0.00%
2024-08-28 0 0.410 0.405 0.420 - - 0 0 - 0.325 0.321 0.333 - - 0 - 0.00%
2024-08-27 0 0.410 0.405 0.420 - - 0 0 - 0.325 0.321 0.333 - - 0 - 0.00%
2024-08-26 0 0.410 0.405 0.420 0.405 0.435 30,000 12,425 0.4142 0.325 0.321 0.333 0.321 0.345 37,870 0.3281 0.00%
2024-08-23 0 0.410 0.405 0.420 - - 0 0 - 0.325 0.321 0.333 - - 0 - 0.00%
2024-08-22 0 0.410 0.410 0.420 - - 0 0 - 0.325 0.325 0.333 - - 0 - 0.00%
2024-08-21 0 0.410 0.405 0.420 - - 0 0 - 0.325 0.321 0.333 - - 0 - 0.00%
2024-08-20 0 0.410 0.405 0.420 - - 0 0 - 0.325 0.321 0.333 - - 0 - 0.00%
2024-08-19 0 0.410 0.405 0.420 - - 0 0 - 0.325 0.321 0.333 - - 0 - 0.00%
2024-08-16 0 0.410 0.410 0.420 0.410 0.410 5,000 2,050 0.4100 0.325 0.325 0.333 0.325 0.325 6,312 0.3248 0.00%
2024-08-15 0 0.410 0.410 0.440 - - 0 0 - 0.325 0.325 0.349 - - 0 - 0.00%
2024-08-14 0 0.410 0.410 0.440 0.405 0.440 20,000 8,625 0.4313 0.325 0.325 0.349 0.321 0.349 25,247 0.3416 0.00%
2024-08-13 0 0.410 0.405 0.440 - - 0 0 - 0.325 0.321 0.349 - - 0 - 0.00%
2024-08-12 0 0.410 0.410 0.430 0.410 0.410 50,052 20,520 0.4100 0.325 0.325 0.341 0.325 0.325 63,182 0.3248 -2.38%
2024-08-09 0 0.420 0.410 0.440 - - 0 0 - 0.333 0.325 0.349 - - 0 - 0.00%
2024-08-08 0 0.420 0.405 0.440 - - 0 0 - 0.333 0.321 0.349 - - 0 - 0.00%
2024-08-07 0 0.420 0.400 0.440 - - 0 0 - 0.333 0.317 0.349 - - 0 - 0.00%
2024-08-06 0 0.420 0.400 0.425 0.420 0.420 5,000 2,100 0.4200 0.333 0.317 0.337 0.333 0.333 6,312 0.3327 5.00%
2024-08-05 0 0.400 0.400 0.425 0.400 0.400 40,000 16,000 0.4000 0.317 0.317 0.337 0.317 0.317 50,493 0.3169 -3.61%
2024-08-02 0 0.415 0.400 0.435 - - 0 0 - 0.329 0.317 0.345 - - 0 - 0.00%
2024-08-01 0 0.415 0.405 0.440 - - 0 0 - 0.329 0.321 0.349 - - 0 - 0.00%
2024-07-31 0 0.415 0.410 0.430 - - 0 0 - 0.329 0.325 0.341 - - 0 - 0.00%
2024-07-30 0 0.415 0.410 0.430 0.400 0.430 30,000 12,225 0.4075 0.329 0.325 0.341 0.317 0.341 37,870 0.3228 2.47%
2024-07-29 0 0.405 0.400 0.430 0.405 0.415 250,000 102,300 0.4092 0.321 0.317 0.341 0.321 0.329 315,583 0.3242 -4.71%
2024-07-26 0 0.425 0.425 0.480 0.425 0.425 20,000 8,500 0.4250 0.337 0.337 0.380 0.337 0.337 25,247 0.3367 1.19%
2024-07-25 0 0.420 0.420 0.440 - - 0 0 - 0.333 0.333 0.349 - - 0 - 0.00%
2024-07-24 0 0.420 0.420 0.440 0.420 0.420 30,000 12,600 0.4200 0.333 0.333 0.349 0.333 0.333 37,870 0.3327 0.00%
2024-07-23 0 0.420 0.420 0.450 - - 0 0 - 0.333 0.333 0.356 - - 0 - 0.00%
2024-07-22 0 0.420 0.420 0.450 - - 0 0 - 0.333 0.333 0.356 - - 0 - 0.00%
2024-07-19 0 0.420 0.420 0.440 0.420 0.425 400,000 168,800 0.4220 0.333 0.333 0.349 0.333 0.337 504,933 0.3343 -1.18%
2024-07-18 0 0.425 0.425 0.445 - - 0 0 - 0.337 0.337 0.353 - - 0 - 0.00%
2024-07-17 0 0.425 0.425 0.440 - - 0 0 - 0.337 0.337 0.349 - - 0 - 0.00%
2024-07-16 0 0.425 0.425 0.440 0.415 0.425 670,000 281,500 0.4201 0.337 0.337 0.349 0.329 0.337 845,763 0.3328 2.41%
2024-07-15 0 0.415 0.415 0.420 - - 0 0 - 0.329 0.329 0.333 - - 0 - 0.00%
2024-07-12 0 0.415 0.410 0.415 0.415 0.415 98,315 40,392 0.4108 0.329 0.325 0.329 0.329 0.329 124,106 0.3255 0.00%
2024-07-11 0 0.415 0.405 0.415 0.415 0.415 5,000 2,075 0.4150 0.329 0.321 0.329 0.329 0.329 6,312 0.3288 1.22%
2024-07-10 0 0.410 0.405 0.415 - - 0 0 - 0.325 0.321 0.329 - - 0 - 0.00%
2024-07-09 0 0.410 0.410 0.415 - - 0 0 - 0.325 0.325 0.329 - - 0 - 1.23%
2024-07-08 0 0.405 0.405 0.415 0.400 0.405 50,000 20,050 0.4010 0.321 0.321 0.329 0.317 0.321 63,117 0.3177 -3.57%
2024-07-05 0 0.420 0.410 0.420 0.420 0.420 130,000 54,600 0.4200 0.333 0.325 0.333 0.333 0.333 164,103 0.3327 0.00%
2024-07-04 0 0.420 0.415 0.425 0.420 0.420 10,000 4,200 0.4200 0.333 0.329 0.337 0.333 0.333 12,623 0.3327 -1.18%
2024-07-03 0 0.425 0.410 0.435 - - 0 0 - 0.337 0.325 0.345 - - 0 - 0.00%
2024-07-02 0 0.425 0.425 0.440 - - 0 0 - 0.337 0.337 0.349 - - 0 - 0.00%
2024-06-28 0 0.425 0.420 0.425 0.400 0.430 160,000 65,325 0.4083 0.337 0.333 0.337 0.317 0.341 201,973 0.3234 -4.49%
2024-06-27 0 0.445 0.415 0.445 0.430 0.445 15,000 6,525 0.4350 0.353 0.329 0.353 0.341 0.353 18,935 0.3446 5.95%
2024-06-26 0 0.420 0.420 0.450 - - 0 0 - 0.333 0.333 0.356 - - 0 - 0.00%
2024-06-25 0 0.420 0.420 0.450 - - 0 0 - 0.333 0.333 0.356 - - 0 - 1.20%
2024-06-24 0 0.415 0.415 0.450 - - 0 0 - 0.329 0.329 0.356 - - 0 - 0.00%
2024-06-21 0 0.415 0.415 0.450 0.415 0.415 127,500 52,850 0.4145 0.329 0.329 0.356 0.329 0.329 160,947 0.3284 0.00%
2024-06-20 0 0.415 0.415 0.450 0.410 0.410 15,000 6,150 0.4100 0.329 0.329 0.356 0.325 0.325 18,935 0.3248 -2.35%
2024-06-19 0 0.425 0.405 0.425 0.425 0.425 25,000 10,625 0.4250 0.337 0.321 0.337 0.337 0.337 31,558 0.3367 0.00%
2024-06-18 0 0.425 0.410 0.445 0.400 0.425 30,000 12,325 0.4108 0.337 0.325 0.353 0.317 0.337 37,870 0.3255 -4.49%
2024-06-17 0 0.445 0.410 0.445 0.425 0.450 95,000 40,800 0.4295 0.353 0.325 0.353 0.337 0.356 119,922 0.3402 4.71%
2024-06-14 0 0.425 0.405 0.425 - - 0 0 - 0.337 0.321 0.337 - - 0 - 0.00%
2024-06-13 0 0.425 0.410 0.425 - - 20,000 8,500 0.4250 0.337 0.325 0.337 - - 25,247 0.3367 0.00%
2024-06-12 0 0.425 0.405 0.425 0.405 0.425 240,000 99,925 0.4164 0.337 0.321 0.337 0.321 0.337 302,960 0.3298 1.19%
2024-06-11 0 0.420 0.405 0.435 - - 0 0 - 0.333 0.321 0.345 - - 0 - 0.00%
2024-06-07 0 0.420 0.410 0.435 - - 0 0 - 0.333 0.325 0.345 - - 0 - 0.00%
2024-06-06 0 0.420 0.420 0.440 - - 0 0 - 0.333 0.333 0.349 - - 0 - 0.00%
2024-06-05 0 0.420 0.420 0.435 - - 0 0 - 0.333 0.333 0.345 - - 0 - 0.00%
2024-06-04 0 0.420 0.405 0.440 - - 0 0 - 0.333 0.321 0.349 - - 0 - 0.00%
2024-06-03 0 0.420 0.410 0.435 - - 0 0 - 0.333 0.325 0.345 - - 0 - 0.00%
2024-05-31 0 0.420 0.415 0.475 - - 0 0 - 0.333 0.329 0.376 - - 0 - 0.00%
2024-05-30 0 0.420 0.415 0.435 0.420 0.420 5,000 2,100 0.4200 0.333 0.329 0.345 0.333 0.333 6,312 0.3327 2.44%
2024-05-29 0 0.410 0.410 0.420 0.405 0.410 45,000 18,350 0.4078 0.325 0.325 0.333 0.321 0.325 56,805 0.3230 -2.38%
2024-05-28 0 0.420 0.415 0.435 - - 0 0 - 0.333 0.329 0.345 - - 0 - 0.00%
2024-05-27 0 0.420 0.420 0.440 0.410 0.415 100,000 41,275 0.4128 0.333 0.333 0.349 0.325 0.329 126,233 0.3270 -3.45%
2024-05-24 0 0.435 0.415 0.440 - - 0 0 - 0.345 0.329 0.349 - - 0 - 0.00%
2024-05-23 0 0.435 0.420 0.440 - - 0 0 - 0.345 0.333 0.349 - - 0 - 0.00%
2024-05-22 0 0.435 0.425 0.450 0.415 0.435 610,000 256,700 0.4208 0.345 0.337 0.356 0.329 0.345 770,023 0.3334 1.16%
2024-05-21 0 0.430 0.425 0.430 0.430 0.430 10,000 4,300 0.4300 0.341 0.337 0.341 0.341 0.341 12,623 0.3406 -2.27%
2024-05-20 0 0.440 0.435 0.440 0.440 0.445 180,000 79,350 0.4408 0.349 0.345 0.349 0.349 0.353 227,220 0.3492 -1.12%
2024-05-17 0 0.445 0.435 0.445 0.450 0.450 185,000 83,250 0.4500 0.353 0.345 0.353 0.356 0.356 233,531 0.3565 0.00%
2024-05-16 0 0.445 0.440 0.445 0.445 0.445 190,000 84,550 0.4450 0.353 0.349 0.353 0.353 0.353 239,843 0.3525 -1.11%
2024-05-14 0 0.450 0.445 0.450 0.450 0.450 45,080 20,284 0.4500 0.356 0.353 0.356 0.356 0.356 56,906 0.3564 0.00%
2024-05-13 0 0.450 0.440 0.450 0.445 0.450 365,000 163,325 0.4475 0.356 0.349 0.356 0.353 0.356 460,751 0.3545 1.12%
2024-05-10 0 0.445 0.440 0.445 0.445 0.445 190,000 84,550 0.4450 0.353 0.349 0.353 0.353 0.353 239,843 0.3525 0.00%
2024-05-09 0 0.445 0.430 0.445 0.445 0.445 10,000 4,450 0.4450 0.353 0.341 0.353 0.353 0.353 12,623 0.3525 0.00%
2024-05-08 0 0.445 0.450 0.480 0.445 0.445 65,000 28,925 0.4450 0.353 0.356 0.380 0.353 0.353 82,052 0.3525 -1.11%
2024-05-07 0 0.450 0.440 0.460 - - 0 0 - 0.356 0.349 0.364 - - 0 - 0.00%
2024-05-06 0 0.450 0.420 0.450 0.435 0.450 10,000 4,425 0.4425 0.356 0.333 0.356 0.345 0.356 12,623 0.3505 3.45%
2024-05-03 0 0.435 0.430 0.455 0.400 0.455 330,000 145,375 0.4405 0.345 0.341 0.360 0.317 0.360 416,570 0.3490 -5.43%
2024-05-02 0 0.460 0.450 0.460 0.450 0.460 15,000 6,800 0.4533 0.364 0.356 0.364 0.356 0.364 18,935 0.3591 2.22%
2024-04-30 0 0.450 0.435 0.450 - - 0 0 - 0.356 0.345 0.356 - - 0 - 0.00%
2024-04-29 0 0.450 0.435 0.470 0.450 0.450 20,000 9,000 0.4500 0.356 0.345 0.372 0.356 0.356 25,247 0.3565 -4.26%
2024-04-26 0 0.470 0.445 0.470 0.450 0.490 10,000 4,700 0.4700 0.372 0.353 0.372 0.356 0.388 12,623 0.3723 6.82%
2024-04-25 0 0.440 0.440 0.455 - - 0 0 - 0.349 0.349 0.360 - - 0 - 3.53%
2024-04-24 0 0.425 0.425 0.455 0.425 0.425 20,000 8,500 0.4250 0.337 0.337 0.360 0.337 0.337 25,247 0.3367 -2.30%
2024-04-23 0 0.435 0.425 0.435 - - 0 0 - 0.345 0.337 0.345 - - 0 - 0.00%
2024-04-22 0 0.435 0.435 0.450 0.430 0.430 150,000 64,500 0.4300 0.345 0.345 0.356 0.341 0.341 189,350 0.3406 -1.14%
2024-04-19 0 0.440 0.420 0.440 - - 0 0 - 0.349 0.333 0.349 - - 0 - 0.00%
2024-04-18 0 0.440 0.425 0.450 - - 0 0 - 0.349 0.337 0.356 - - 0 - 0.00%
2024-04-17 0 0.440 0.425 0.460 0.425 0.425 5,000 2,125 0.4250 0.349 0.337 0.364 0.337 0.337 6,312 0.3367 0.00%
2024-04-16 0 0.440 0.420 0.440 - - 0 0 - 0.349 0.333 0.349 - - 0 - 0.00%
2024-04-15 0 0.440 0.440 0.460 - - 0 0 - 0.349 0.349 0.364 - - 0 - 0.00%
2024-04-12 0 0.440 0.420 0.440 - - 0 0 - 0.349 0.333 0.349 - - 0 - 0.00%
2024-04-11 0 0.440 0.425 0.455 - - 0 0 - 0.349 0.337 0.360 - - 0 - 0.00%
2024-04-10 0 0.440 0.440 0.455 0.440 0.455 55,000 24,300 0.4418 0.349 0.349 0.360 0.349 0.360 69,428 0.3500 -4.35%
2024-04-09 0 0.460 0.440 0.460 0.460 0.460 5,000 2,300 0.4600 0.364 0.349 0.364 0.364 0.364 6,312 0.3644 2.22%
2024-04-08 0 0.450 0.450 0.465 - - 0 0 - 0.356 0.356 0.368 - - 0 - 2.27%
2024-04-05 0 0.440 0.440 0.465 0.440 0.440 25,000 11,000 0.4400 0.349 0.349 0.368 0.349 0.349 31,558 0.3486 -2.22%
2024-04-03 0 0.450 0.450 0.465 - - 0 0 - 0.356 0.356 0.368 - - 0 - 2.27%
2024-04-02 0 0.440 0.440 0.465 - - 0 0 - 0.349 0.349 0.368 - - 0 - 0.00%
2024-03-28 0 0.440 0.440 0.465 0.440 0.445 115,000 51,125 0.4446 0.349 0.349 0.368 0.349 0.353 145,168 0.3522 -1.12%
2024-03-27 0 0.445 0.445 0.475 0.445 0.450 50,000 22,275 0.4455 0.353 0.353 0.376 0.353 0.356 63,117 0.3529 -4.30%
2024-03-26 0 0.465 0.445 0.465 - - 0 0 - 0.368 0.353 0.368 - - 0 - 0.00%
2024-03-25 0 0.465 0.445 0.475 - - 0 0 - 0.368 0.353 0.376 - - 0 - 0.00%
2024-03-22 0 0.465 0.445 0.475 - - 0 0 - 0.368 0.353 0.376 - - 0 - 0.00%
2024-03-21 0 0.465 0.445 0.465 0.465 0.465 5,000 2,325 0.4650 0.368 0.353 0.368 0.368 0.368 6,312 0.3684 2.20%
2024-03-20 0 0.455 0.450 0.475 - - 0 0 - 0.360 0.356 0.376 - - 0 - 0.00%
2024-03-19 0 0.455 0.455 0.470 0.450 0.480 35,000 15,925 0.4550 0.360 0.360 0.372 0.356 0.380 44,182 0.3604 -1.09%
2024-03-18 0 0.460 0.445 0.480 - - 0 0 - 0.364 0.353 0.380 - - 0 - 0.00%
2024-03-15 0 0.460 0.450 0.480 - - 0 0 - 0.364 0.356 0.380 - - 0 - 0.00%
2024-03-14 0 0.460 0.455 0.480 0.455 0.455 30,000 13,650 0.4550 0.364 0.360 0.380 0.360 0.360 37,870 0.3604 -4.17%
2024-03-13 0 0.480 0.460 0.500 - - 0 0 - 0.380 0.364 0.396 - - 0 - 0.00%
2024-03-12 0 0.480 0.480 0.500 - - 0 0 - 0.380 0.380 0.396 - - 0 - 2.13%
2024-03-11 0 0.470 0.460 0.485 0.470 0.470 40,000 18,800 0.4700 0.372 0.364 0.384 0.372 0.372 50,493 0.3723 -2.08%
2024-03-08 0 0.480 0.460 0.500 - - 0 0 - 0.380 0.364 0.396 - - 0 - 0.00%
2024-03-07 0 0.480 0.455 0.500 - - 0 0 - 0.380 0.360 0.396 - - 0 - 0.00%
2024-03-06 0 0.480 0.465 0.500 - - 0 0 - 0.380 0.368 0.396 - - 0 - 0.00%
2024-03-05 0 0.480 0.465 0.500 0.460 0.480 10,000 4,700 0.4700 0.380 0.368 0.396 0.364 0.380 12,623 0.3723 4.35%
2024-03-04 0 0.460 0.455 0.480 0.455 0.455 60,000 27,300 0.4550 0.364 0.360 0.380 0.360 0.360 75,740 0.3604 -4.17%
2024-03-01 0 0.480 0.455 0.500 - - 0 0 - 0.380 0.360 0.396 - - 0 - 0.00%
2024-02-29 0 0.480 0.470 0.500 0.480 0.480 45,000 21,600 0.4800 0.380 0.372 0.396 0.380 0.380 56,805 0.3802 0.00%
2024-02-28 0 0.480 0.470 0.490 - - 0 0 - 0.380 0.372 0.388 - - 0 - 0.00%
2024-02-27 0 0.480 0.470 0.490 0.455 0.480 25,000 11,775 0.4710 0.380 0.372 0.388 0.360 0.380 31,558 0.3731 5.49%
2024-02-26 0 0.455 0.455 0.485 - - 0 0 - 0.360 0.360 0.384 - - 0 - 0.00%
2024-02-23 0 0.455 0.455 0.485 0.445 0.450 20,000 8,950 0.4475 0.360 0.360 0.384 0.353 0.356 25,247 0.3545 -7.14%
2024-02-22 0 0.490 0.455 0.490 - - 0 0 - 0.388 0.360 0.388 - - 0 - 0.00%
2024-02-21 0 0.490 0.455 0.495 0.440 0.490 145,705 64,439 0.4423 0.388 0.360 0.392 0.349 0.388 183,928 0.3503 0.00%
2024-02-20 0 0.490 0.455 0.500 - - 0 0 - 0.388 0.360 0.396 - - 0 - 0.00%
2024-02-19 0 0.490 0.455 0.500 - - 0 0 - 0.388 0.360 0.396 - - 0 - 0.00%
2024-02-16 0 0.490 0.455 0.500 - - 0 0 - 0.388 0.360 0.396 - - 0 - 0.00%
2024-02-15 0 0.490 0.490 0.500 0.490 0.490 5,000 2,450 0.4900 0.388 0.388 0.396 0.388 0.388 6,312 0.3882 1.03%
2024-02-14 0 0.485 0.455 0.500 - - 0 0 - 0.384 0.360 0.396 - - 0 - 0.00%
2024-02-09 0 0.485 0.455 0.500 - - 0 0 - 0.384 0.360 0.396 - - 0 - 0.00%
2024-02-08 0 0.485 0.455 0.500 - - 0 0 - 0.384 0.360 0.396 - - 0 - 0.00%
2024-02-07 0 0.485 0.455 0.500 - - 0 0 - 0.384 0.360 0.396 - - 0 - 0.00%
2024-02-06 0 0.485 0.455 0.500 - - 0 0 - 0.384 0.360 0.396 - - 0 - 0.00%
2024-02-05 0 0.485 0.455 0.500 - - 1,575 685 0.4349 0.384 0.360 0.396 - - 1,988 0.3445 0.00%
2024-02-02 0 0.485 0.455 0.500 - - 0 0 - 0.384 0.360 0.396 - - 0 - 0.00%
2024-02-01 0 0.485 0.455 0.500 - - 0 0 - 0.384 0.360 0.396 - - 0 - 0.00%
2024-01-31 0 0.485 0.455 0.500 - - 0 0 - 0.384 0.360 0.396 - - 0 - 0.00%
2024-01-30 0 0.485 0.455 0.500 - - 0 0 - 0.384 0.360 0.396 - - 0 - 0.00%
2024-01-29 0 0.485 0.485 0.500 0.475 0.475 5,000 2,375 0.4750 0.384 0.384 0.396 0.376 0.376 6,312 0.3763 2.11%
2024-01-26 0 0.475 0.475 0.480 0.450 0.455 20,000 9,075 0.4538 0.376 0.376 0.380 0.356 0.360 25,247 0.3595 -1.04%
2024-01-25 0 0.480 0.480 0.500 0.460 0.460 5,000 2,300 0.4600 0.380 0.380 0.396 0.364 0.364 6,312 0.3644 2.13%
2024-01-24 0 0.470 0.460 0.500 - - 0 0 - 0.372 0.364 0.396 - - 0 - 0.00%
2024-01-23 0 0.470 0.470 0.500 0.450 0.450 5,000 2,250 0.4500 0.372 0.372 0.396 0.356 0.356 6,312 0.3565 4.44%
2024-01-22 0 0.450 0.450 0.470 0.450 0.450 50,000 22,500 0.4500 0.356 0.356 0.372 0.356 0.356 63,117 0.3565 -7.22%
2024-01-19 0 0.485 0.450 0.485 0.500 0.500 131,415 59,001 0.4490 0.384 0.356 0.384 0.396 0.396 165,889 0.3557 -2.02%
2024-01-18 0 0.495 0.450 0.500 - - 0 0 - 0.392 0.356 0.396 - - 0 - 0.00%
2024-01-17 0 0.495 0.445 0.495 - - 0 0 - 0.392 0.353 0.392 - - 0 - 0.00%
2024-01-16 0 0.495 0.445 0.495 - - 0 0 - 0.392 0.353 0.392 - - 0 - -1.00%
2024-01-15 0 0.500 0.480 0.500 0.500 0.500 405,000 180,500 0.4457 0.396 0.380 0.396 0.396 0.396 511,245 0.3531 4.17%
2024-01-12 0 0.480 0.445 0.495 - - 0 0 - 0.380 0.353 0.392 - - 0 - 0.00%
2024-01-11 0 0.480 0.445 0.500 - - 0 0 - 0.380 0.353 0.396 - - 0 - 0.00%
2024-01-10 0 0.480 0.445 0.500 - - 0 0 - 0.380 0.353 0.396 - - 0 - 0.00%
2024-01-09 0 0.480 0.445 0.500 - - 0 0 - 0.380 0.353 0.396 - - 0 - 0.00%
2024-01-08 0 0.480 0.445 0.500 - - 400,000 178,000 0.4450 0.380 0.353 0.396 - - 504,933 0.3525 0.00%
2024-01-05 0 0.480 0.440 0.500 - - 0 0 - 0.380 0.349 0.396 - - 0 - 0.00%
2024-01-04 0 0.480 0.440 0.500 - - 0 0 - 0.380 0.349 0.396 - - 0 - 0.00%
2024-01-03 0 0.480 0.435 0.510 - - 0 0 - 0.380 0.345 0.404 - - 0 - 0.00%
2024-01-02 0 0.480 0.430 0.510 - - 5,000 2,550 0.5100 0.380 0.341 0.404 - - 6,312 0.4040 0.00%
2023-12-29 0 0.480 0.470 0.500 - - 0 0 - 0.380 0.372 0.396 - - 0 - -0.00%
2023-12-28 0 0.510 0.440 0.530 0.500 0.510 175,000 88,050 0.5031 0.380 0.328 0.395 0.373 0.380 234,715 0.3751 0.00%
2023-12-27 0 0.510 0.440 0.510 - - 0 0 - 0.380 0.328 0.380 - - 0 - 0.00%
2023-12-22 0 0.510 0.440 0.510 0.510 0.510 5,000 2,550 0.5100 0.380 0.328 0.380 0.380 0.380 6,706 0.3802 0.00%
2023-12-21 0 0.510 0.440 0.510 0.500 0.510 40,000 20,300 0.5075 0.380 0.328 0.380 0.373 0.380 53,649 0.3784 0.00%
2023-12-20 0 0.510 0.445 0.510 0.500 0.510 80,000 40,750 0.5094 0.380 0.332 0.380 0.373 0.380 107,298 0.3798 2.00%
2023-12-19 0 0.500 0.440 0.510 - - 0 0 - 0.373 0.328 0.380 - - 0 - 0.00%
2023-12-18 0 0.500 0.450 0.500 - - 0 0 - 0.373 0.336 0.373 - - 0 - 0.00%
2023-12-15 0 0.500 0.500 0.510 0.500 0.500 60,000 30,000 0.5000 0.373 0.373 0.380 0.373 0.373 80,474 0.3728 2.04%
2023-12-14 0 0.490 0.440 0.500 - - 0 0 - 0.365 0.328 0.373 - - 0 - 0.00%
2023-12-13 0 0.490 0.440 0.490 - - 0 0 - 0.365 0.328 0.365 - - 0 - 0.00%
2023-12-12 0 0.490 0.440 0.490 - - 0 0 - 0.365 0.328 0.365 - - 0 - 0.00%
2023-12-11 0 0.490 0.450 0.490 - - 0 0 - 0.365 0.336 0.365 - - 0 - -1.01%
2023-12-08 0 0.495 0.455 0.500 - - 0 0 - 0.369 0.339 0.373 - - 0 - 0.00%
2023-12-07 0 0.495 0.450 0.495 - - 0 0 - 0.369 0.336 0.369 - - 0 - 0.00%
2023-12-06 0 0.495 0.450 0.495 - - 0 0 - 0.369 0.336 0.369 - - 0 - 0.00%
2023-12-05 0 0.495 0.440 0.495 - - 0 0 - 0.369 0.328 0.369 - - 0 - 0.00%
2023-12-04 0 0.495 0.440 0.495 - - 0 0 - 0.369 0.328 0.369 - - 0 - 0.00%
2023-12-01 0 0.495 0.460 0.500 0.495 0.495 15,000 7,425 0.4950 0.369 0.343 0.373 0.369 0.369 20,118 0.3691 0.00%
2023-11-30 0 0.495 0.495 0.500 0.495 0.495 15,000 7,425 0.4950 0.369 0.369 0.373 0.369 0.369 20,118 0.3691 -1.00%
2023-11-29 0 0.500 0.445 0.500 - - 0 0 - 0.373 0.332 0.373 - - 0 - 0.00%
2023-11-28 0 0.500 0.480 0.500 - - 0 0 - 0.373 0.358 0.373 - - 0 - 0.00%
2023-11-27 0 0.500 0.480 0.500 - - 0 0 - 0.373 0.358 0.373 - - 0 - 0.00%
2023-11-24 0 0.500 0.480 0.500 - - 0 0 - 0.373 0.358 0.373 - - 0 - 0.00%
2023-11-23 0 0.500 0.470 0.500 - - 0 0 - 0.373 0.350 0.373 - - 0 - 0.00%
2023-11-22 0 0.500 0.470 0.500 0.500 0.500 5,000 2,500 0.5000 0.373 0.350 0.373 0.373 0.373 6,706 0.3728 2.04%
2023-11-21 0 0.490 0.480 0.500 - - 0 0 - 0.365 0.358 0.373 - - 0 - 0.00%
2023-11-20 0 0.490 0.445 0.500 - - 0 0 - 0.365 0.332 0.373 - - 0 - 0.00%
2023-11-17 0 0.490 0.480 0.500 - - 0 0 - 0.365 0.358 0.373 - - 0 - 0.00%
2023-11-16 0 0.490 0.470 0.490 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2023-11-15 0 0.490 0.475 0.500 - - 0 0 - 0.365 0.354 0.373 - - 0 - 0.00%
2023-11-14 0 0.490 0.450 0.490 - - 0 0 - 0.365 0.336 0.365 - - 0 - 0.00%
2023-11-13 0 0.490 0.450 0.490 - - 0 0 - 0.365 0.336 0.365 - - 0 - -2.00%
2023-11-10 0 0.500 0.450 0.500 - - 0 0 - 0.373 0.336 0.373 - - 0 - 0.00%
2023-11-09 0 0.500 0.450 0.500 - - 0 0 - 0.373 0.336 0.373 - - 0 - 0.00%
2023-11-08 0 0.500 0.470 0.500 - - 0 0 - 0.373 0.350 0.373 - - 0 - 0.00%
2023-11-07 0 0.500 0.460 0.500 - - 0 0 - 0.373 0.343 0.373 - - 0 - 0.00%
2023-11-06 0 0.500 0.450 0.500 0.500 0.500 85,000 42,500 0.5000 0.373 0.336 0.373 0.373 0.373 114,004 0.3728 4.17%
2023-11-03 0 0.480 0.480 0.500 0.480 0.480 70,000 33,600 0.4800 0.358 0.358 0.373 0.358 0.358 93,886 0.3579 5.49%
2023-11-02 0 0.455 0.440 0.480 - - 0 0 - 0.339 0.328 0.358 - - 0 - 0.00%
2023-11-01 0 0.455 0.455 0.480 0.445 0.480 40,000 18,850 0.4713 0.339 0.339 0.358 0.332 0.358 53,649 0.3514 -1.09%
2023-10-31 0 0.460 0.445 0.480 - - 0 0 - 0.343 0.332 0.358 - - 0 - 0.00%
2023-10-30 0 0.460 0.460 0.480 - - 0 0 - 0.343 0.343 0.358 - - 0 - 0.00%
2023-10-27 0 0.460 0.440 0.480 - - 0 0 - 0.343 0.328 0.358 - - 0 - 0.00%
2023-10-26 0 0.460 0.440 0.480 - - 0 0 - 0.343 0.328 0.358 - - 0 - 0.00%
2023-10-25 0 0.460 0.440 0.490 - - 0 0 - 0.343 0.328 0.365 - - 0 - 0.00%
2023-10-24 0 0.460 0.435 0.510 - - 0 0 - 0.343 0.324 0.380 - - 0 - 0.00%
2023-10-20 0 0.460 0.435 0.510 - - 0 0 - 0.343 0.324 0.380 - - 0 - 0.00%
2023-10-19 0 0.460 0.435 0.490 - - 0 0 - 0.343 0.324 0.365 - - 0 - 0.00%
2023-10-18 0 0.460 0.445 0.510 - - 0 0 - 0.343 0.332 0.380 - - 0 - 0.00%
2023-10-17 0 0.460 0.440 0.490 - - 0 0 - 0.343 0.328 0.365 - - 0 - 0.00%
2023-10-16 0 0.460 0.435 0.510 - - 0 0 - 0.343 0.324 0.380 - - 0 - 0.00%
2023-10-13 0 0.460 0.435 0.510 - - 0 0 - 0.343 0.324 0.380 - - 0 - 0.00%
2023-10-12 0 0.460 0.450 0.490 0.460 0.460 10,000 4,600 0.4600 0.343 0.336 0.365 0.343 0.343 13,412 0.3430 4.55%
2023-10-11 0 0.440 0.440 0.490 0.440 0.455 35,000 15,775 0.4507 0.328 0.328 0.365 0.328 0.339 46,943 0.3360 -1.12%
2023-10-10 0 0.445 0.445 0.470 - - 0 0 - 0.332 0.332 0.350 - - 0 - 0.00%
2023-10-09 0 0.445 0.445 0.470 - - 0 0 - 0.332 0.332 0.350 - - 0 - 0.00%
2023-10-06 0 0.445 0.445 0.470 0.435 0.435 20,000 8,700 0.4350 0.332 0.332 0.350 0.324 0.324 26,825 0.3243 -3.26%
2023-10-05 0 0.460 0.440 0.470 - - 0 0 - 0.343 0.328 0.350 - - 0 - 0.00%
2023-10-04 0 0.460 0.460 0.480 0.460 0.460 30,000 13,800 0.4600 0.343 0.343 0.358 0.343 0.343 40,237 0.3430 0.00%
2023-10-03 0 0.460 0.425 0.460 0.460 0.460 20,000 9,200 0.4600 0.343 0.317 0.343 0.343 0.343 26,825 0.3430 2.22%
2023-09-29 0 0.480 0.470 0.480 0.480 0.480 55,000 25,900 0.4709 0.336 0.329 0.336 0.336 0.336 78,685 0.3292 2.13%
2023-09-28 0 0.470 0.465 0.475 - - 0 0 - 0.329 0.325 0.332 - - 0 - 0.00%
2023-09-27 0 0.470 0.465 0.470 0.465 0.470 20,000 9,325 0.4663 0.329 0.325 0.329 0.325 0.329 28,613 0.3259 1.08%
2023-09-26 0 0.465 0.465 0.495 - - 0 0 - 0.325 0.325 0.346 - - 0 - 0.00%
2023-09-25 0 0.465 0.460 0.500 - - 0 0 - 0.325 0.322 0.349 - - 0 - 0.00%
2023-09-22 0 0.465 0.460 0.470 0.465 0.470 245,000 114,050 0.4655 0.325 0.322 0.329 0.325 0.329 350,508 0.3254 0.00%
2023-09-21 0 0.465 0.460 0.465 0.465 0.465 55,000 25,575 0.4650 0.325 0.322 0.325 0.325 0.325 78,685 0.3250 0.00%
2023-09-20 0 0.465 0.465 0.495 0.465 0.480 495,000 230,575 0.4658 0.325 0.325 0.346 0.325 0.336 708,168 0.3256 -6.06%
2023-09-19 0 0.495 0.490 0.495 0.495 0.495 20,000 9,900 0.4950 0.346 0.343 0.346 0.346 0.346 28,613 0.3460 1.02%
2023-09-18 0 0.490 0.480 0.495 0.490 0.500 165,000 80,950 0.4906 0.343 0.336 0.346 0.343 0.349 236,056 0.3429 0.00%
2023-09-15 0 0.490 0.480 0.500 0.490 0.490 55,000 26,950 0.4900 0.343 0.336 0.349 0.343 0.343 78,685 0.3425 1.03%
2023-09-14 0 0.485 0.480 0.490 - - 0 0 - 0.339 0.336 0.343 - - 0 - 0.00%
2023-09-13 0 0.485 0.480 0.485 0.485 0.485 10,000 4,850 0.4850 0.339 0.336 0.339 0.339 0.339 14,306 0.3390 1.04%
2023-09-12 0 0.480 0.480 0.490 - - 0 0 - 0.336 0.336 0.343 - - 0 - 0.00%
2023-09-11 0 0.480 0.480 0.490 - - 0 0 - 0.336 0.336 0.343 - - 0 - 0.00%
2023-09-07 0 0.480 0.475 0.485 - - 0 0 - 0.336 0.332 0.339 - - 0 - 0.00%
2023-09-06 0 0.480 0.460 0.490 - - 0 0 - 0.336 0.322 0.343 - - 0 - 0.00%
2023-09-05 0 0.480 0.470 0.490 - - 0 0 - 0.336 0.329 0.343 - - 0 - 0.00%
2023-09-04 0 0.480 0.470 0.490 - - 0 0 - 0.336 0.329 0.343 - - 0 - 0.00%
2023-08-31 0 0.480 0.475 0.480 0.480 0.480 5,000 2,400 0.4800 0.336 0.332 0.336 0.336 0.336 7,153 0.3355 2.13%
2023-08-30 0 0.470 0.470 0.490 - - 0 0 - 0.329 0.329 0.343 - - 0 - 1.08%
2023-08-29 0 0.465 0.465 0.480 0.465 0.475 90,262 42,816 0.4744 0.325 0.325 0.336 0.325 0.332 129,133 0.3316 -1.06%
2023-08-28 0 0.470 0.465 0.475 0.470 0.470 120,000 56,400 0.4700 0.329 0.325 0.332 0.329 0.329 171,677 0.3285 1.08%
2023-08-25 0 0.465 0.465 0.490 0.465 0.465 5,000 2,325 0.4650 0.325 0.325 0.343 0.325 0.325 7,153 0.3250 1.09%
2023-08-24 0 0.460 0.460 0.470 - - 0 0 - 0.322 0.322 0.329 - - 0 - 0.00%
2023-08-23 0 0.460 0.460 0.470 0.460 0.460 40,000 18,400 0.4600 0.322 0.322 0.329 0.322 0.322 57,226 0.3215 0.00%
2023-08-22 0 0.460 0.460 0.465 0.440 0.460 420,000 186,900 0.4450 0.322 0.322 0.325 0.308 0.322 600,870 0.3110 -4.17%
2023-08-21 0 0.480 0.460 0.480 0.480 0.480 30,000 14,400 0.4800 0.336 0.322 0.336 0.336 0.336 42,919 0.3355 4.35%
2023-08-18 0 0.460 0.460 0.480 0.460 0.465 150,000 69,525 0.4635 0.322 0.322 0.336 0.322 0.325 214,596 0.3240 -6.12%
2023-08-17 0 0.490 0.465 0.490 - - 0 0 - 0.343 0.325 0.343 - - 0 - 0.00%
2023-08-16 0 0.490 0.465 0.490 - - 0 0 - 0.343 0.325 0.343 - - 0 - 0.00%
2023-08-15 0 0.490 0.470 0.490 0.490 0.490 110,000 53,900 0.4900 0.343 0.329 0.343 0.343 0.343 157,371 0.3425 0.00%
2023-08-14 0 0.490 0.465 0.490 0.490 0.490 180,000 88,200 0.4900 0.343 0.325 0.343 0.343 0.343 257,516 0.3425 -1.01%
2023-08-11 0 0.495 0.470 0.495 0.495 0.495 55,000 27,225 0.4950 0.346 0.329 0.346 0.346 0.346 78,685 0.3460 0.00%
2023-08-10 0 0.495 0.470 0.495 - - 0 0 - 0.346 0.329 0.346 - - 0 - 0.00%
2023-08-09 0 0.495 0.475 0.495 0.495 0.495 10,000 4,950 0.4950 0.346 0.332 0.346 0.346 0.346 14,306 0.3460 0.00%
2023-08-08 0 0.495 0.465 0.495 0.495 0.495 5,000 2,475 0.4950 0.346 0.325 0.346 0.346 0.346 7,153 0.3460 0.00%
2023-08-07 0 0.495 0.470 0.495 0.495 0.495 10,000 4,950 0.4950 0.346 0.329 0.346 0.346 0.346 14,306 0.3460 0.00%
2023-08-04 0 0.495 0.495 0.510 0.495 0.495 10,000 4,950 0.4950 0.346 0.346 0.356 0.346 0.346 14,306 0.3460 0.00%
2023-08-03 0 0.495 0.470 0.495 0.495 0.495 15,000 7,425 0.4950 0.346 0.329 0.346 0.346 0.346 21,460 0.3460 0.00%
2023-08-02 0 0.495 0.495 0.510 - - 0 0 - 0.346 0.346 0.356 - - 0 - 1.02%
2023-08-01 0 0.490 0.490 0.510 - - 0 0 - 0.343 0.343 0.356 - - 0 - 0.00%
2023-07-31 0 0.490 0.490 0.510 0.475 0.475 20,000 9,500 0.4750 0.343 0.343 0.356 0.332 0.332 28,613 0.3320 0.00%
2023-07-28 0 0.490 0.475 0.510 - - 0 0 - 0.343 0.332 0.356 - - 0 - 0.00%
2023-07-27 0 0.490 0.480 0.510 - - 0 0 - 0.343 0.336 0.356 - - 0 - 0.00%
2023-07-26 0 0.490 0.490 0.510 - - 2,000 890 0.4450 0.343 0.343 0.356 - - 2,861 0.3110 2.08%
2023-07-25 0 0.480 0.480 0.510 0.465 0.485 120,000 56,850 0.4738 0.336 0.336 0.356 0.325 0.339 171,677 0.3311 -2.04%
2023-07-24 0 0.490 0.490 0.520 - - 0 0 - 0.343 0.343 0.363 - - 0 - 1.03%
2023-07-21 0 0.485 0.480 0.500 0.485 0.500 142,500 70,712 0.4962 0.339 0.336 0.349 0.339 0.349 203,867 0.3469 -3.00%
2023-07-20 0 0.500 0.485 0.500 - - 0 0 - 0.349 0.339 0.349 - - 0 - 0.00%
2023-07-19 0 0.500 0.485 0.520 - - 0 0 - 0.349 0.339 0.363 - - 0 - 0.00%
2023-07-18 0 0.500 0.495 0.500 0.480 0.530 380,000 193,500 0.5092 0.349 0.346 0.349 0.336 0.370 543,644 0.3559 0.00%
2023-07-14 0 0.500 0.480 0.500 0.500 0.500 15,000 7,500 0.5000 0.349 0.336 0.349 0.349 0.349 21,460 0.3495 2.04%
2023-07-13 0 0.490 0.475 0.500 0.490 0.490 5,000 2,450 0.4900 0.343 0.332 0.349 0.343 0.343 7,153 0.3425 0.00%
2023-07-12 0 0.490 0.490 0.500 0.470 0.470 40,000 18,800 0.4700 0.343 0.343 0.349 0.329 0.329 57,226 0.3285 -1.01%
2023-07-11 0 0.495 0.495 0.500 0.495 0.495 20,000 9,900 0.4950 0.346 0.346 0.349 0.346 0.346 28,613 0.3460 1.02%
2023-07-10 0 0.490 0.490 0.500 - - 0 0 - 0.343 0.343 0.349 - - 0 - 0.00%
2023-07-07 0 0.490 0.475 0.500 - - 0 0 - 0.343 0.332 0.349 - - 0 - 0.00%
2023-07-06 0 0.490 0.475 0.500 0.470 0.490 30,000 14,400 0.4800 0.343 0.332 0.349 0.329 0.343 42,919 0.3355 1.03%
2023-07-05 0 0.485 0.485 0.500 0.475 0.475 50,000 23,750 0.4750 0.339 0.339 0.349 0.332 0.332 71,532 0.3320 -2.02%
2023-07-04 0 0.495 0.470 0.500 - - 0 0 - 0.346 0.329 0.349 - - 0 - 0.00%
2023-07-03 0 0.495 0.475 0.500 - - 5,000 2,500 0.5000 0.346 0.332 0.349 - - 7,153 0.3495 0.00%
2023-06-30 0 0.495 0.480 0.520 0.495 0.495 5,000 2,475 0.4950 0.346 0.336 0.363 0.346 0.346 7,153 0.3460 -4.81%
2023-06-29 0 0.520 0.465 0.530 - - 0 0 - 0.363 0.325 0.370 - - 0 - 0.00%
2023-06-28 0 0.520 0.470 0.530 - - 0 0 - 0.363 0.329 0.370 - - 0 - 0.00%
2023-06-27 0 0.520 0.455 0.530 - - 0 0 - 0.363 0.318 0.370 - - 0 - 0.00%
2023-06-26 0 0.520 0.480 0.530 - - 0 0 - 0.363 0.336 0.370 - - 0 - 0.00%
2023-06-23 0 0.520 0.480 0.520 - - 0 0 - 0.363 0.336 0.363 - - 0 - 0.00%
2023-06-21 0 0.520 0.480 0.530 - - 0 0 - 0.363 0.336 0.370 - - 0 - 0.00%
2023-06-20 0 0.520 0.510 0.530 0.520 0.520 230,000 119,600 0.5200 0.363 0.356 0.370 0.363 0.363 329,048 0.3635 1.96%
2023-06-19 0 0.510 0.500 0.520 - - 0 0 - 0.356 0.349 0.363 - - 0 - 0.00%
2023-06-16 0 0.510 0.495 0.510 0.510 0.520 95,000 49,300 0.5189 0.356 0.346 0.356 0.356 0.363 135,911 0.3627 -1.92%
2023-06-15 0 0.520 0.490 0.520 - - 0 0 - 0.363 0.343 0.363 - - 0 - 0.00%
2023-06-14 0 0.520 0.510 0.520 - - 0 0 - 0.363 0.356 0.363 - - 0 - 0.00%
2023-06-13 0 0.520 0.500 0.520 - - 0 0 - 0.363 0.349 0.363 - - 0 - 0.00%
2023-06-12 0 0.520 0.470 0.520 - - 0 0 - 0.363 0.329 0.363 - - 0 - 0.00%
2023-06-09 0 0.520 0.500 0.520 - - 0 0 - 0.363 0.349 0.363 - - 0 - 0.00%
2023-06-08 0 0.520 0.480 0.520 - - 0 0 - 0.363 0.336 0.363 - - 0 - 0.00%
2023-06-07 0 0.520 0.485 0.520 0.520 0.520 10,000 5,200 0.5200 0.363 0.339 0.363 0.363 0.363 14,306 0.3635 1.96%
2023-06-06 0 0.510 0.490 0.520 - - 0 0 - 0.356 0.343 0.363 - - 0 - 0.00%
2023-06-05 0 0.510 0.500 0.520 - - 0 0 - 0.356 0.349 0.363 - - 0 - 0.00%
2023-06-02 0 0.510 0.490 0.520 - - 0 0 - 0.356 0.343 0.363 - - 0 - 0.00%
2023-06-01 0 0.510 0.510 0.520 0.500 0.510 570,000 289,850 0.5085 0.356 0.356 0.363 0.349 0.356 815,467 0.3554 5.15%
2023-05-31 0 0.485 0.485 0.500 0.480 0.485 100,000 48,075 0.4808 0.339 0.339 0.349 0.336 0.339 143,064 0.3360 8.99%
2023-05-30 0 0.445 0.445 0.470 - - 0 0 - 0.311 0.311 0.329 - - 0 - 1.14%
2023-05-29 0 0.440 0.440 0.470 0.440 0.440 80,000 35,200 0.4400 0.308 0.308 0.329 0.308 0.308 114,451 0.3076 -2.22%
2023-05-25 0 0.450 0.440 0.450 0.450 0.450 45,000 20,250 0.4500 0.315 0.308 0.315 0.315 0.315 64,379 0.3145 0.00%
2023-05-24 0 0.450 0.450 0.460 - - 0 0 - 0.315 0.315 0.322 - - 0 - 0.00%
2023-05-23 0 0.450 0.450 0.460 0.450 0.450 9,390 4,137 0.4406 0.315 0.315 0.322 0.315 0.315 13,434 0.3080 -2.17%
2023-05-22 0 0.460 0.450 0.460 - - 0 0 - 0.322 0.315 0.322 - - 0 - -2.13%
2023-05-19 0 0.470 0.440 0.470 - - 0 0 - 0.329 0.308 0.329 - - 0 - 0.00%
2023-05-18 0 0.470 0.445 0.470 - - 0 0 - 0.329 0.311 0.329 - - 0 - 0.00%
2023-05-17 0 0.470 0.445 0.470 - - 0 0 - 0.329 0.311 0.329 - - 0 - 0.00%
2023-05-16 0 0.470 0.445 0.470 - - 0 0 - 0.329 0.311 0.329 - - 0 - 0.00%
2023-05-15 0 0.470 0.445 0.470 - - 0 0 - 0.329 0.311 0.329 - - 0 - 0.00%
2023-05-12 0 0.470 0.445 0.470 - - 2,500 1,075 0.4300 0.329 0.311 0.329 - - 3,577 0.3006 0.00%
2023-05-11 0 0.470 0.445 0.470 - - 0 0 - 0.329 0.311 0.329 - - 0 - 0.00%
2023-05-10 0 0.470 0.445 0.470 - - 0 0 - 0.329 0.311 0.329 - - 0 - -1.05%
2023-05-09 0 0.475 0.445 0.475 0.475 0.475 100,000 47,500 0.4750 0.332 0.311 0.332 0.332 0.332 143,064 0.3320 5.56%
2023-05-08 0 0.450 0.445 0.470 - - 0 0 - 0.315 0.311 0.329 - - 0 - 0.00%
2023-05-05 0 0.450 0.445 0.470 - - 0 0 - 0.315 0.311 0.329 - - 0 - 0.00%
2023-05-04 0 0.450 0.450 0.465 - - 100,000 46,500 0.4650 0.315 0.315 0.325 - - 143,064 0.3250 0.00%
2023-05-03 0 0.450 0.450 0.465 - - 0 0 - 0.315 0.315 0.325 - - 0 - 0.00%
2023-05-02 0 0.450 0.450 0.480 0.450 0.465 70,000 31,975 0.4568 0.315 0.315 0.336 0.315 0.325 100,145 0.3193 1.12%
2023-04-28 0 0.445 0.445 0.460 0.445 0.445 40,000 17,800 0.4450 0.311 0.311 0.322 0.311 0.311 57,226 0.3110 2.30%
2023-04-27 0 0.435 0.435 0.460 - - 0 0 - 0.304 0.304 0.322 - - 0 - 0.00%
2023-04-26 0 0.435 0.435 0.460 - - 0 0 - 0.304 0.304 0.322 - - 0 - 0.00%
2023-04-25 0 0.435 0.435 0.460 - - 0 0 - 0.304 0.304 0.322 - - 0 - 0.00%
2023-04-24 0 0.435 0.435 0.455 - - 0 0 - 0.304 0.304 0.318 - - 0 - 0.00%
2023-04-21 0 0.435 0.435 0.465 - - 0 0 - 0.304 0.304 0.325 - - 0 - 0.00%
2023-04-20 0 0.435 0.430 0.445 - - 0 0 - 0.304 0.301 0.311 - - 0 - 0.00%
2023-04-19 0 0.435 0.435 0.445 - - 0 0 - 0.304 0.304 0.311 - - 0 - 0.00%
2023-04-18 0 0.435 0.435 0.445 0.420 0.440 135,000 58,100 0.4304 0.304 0.304 0.311 0.294 0.308 193,137 0.3008 -2.25%
2023-04-17 0 0.445 0.435 0.485 - - 0 0 - 0.311 0.304 0.339 - - 0 - 0.00%
2023-04-14 0 0.445 0.425 0.490 - - 0 0 - 0.311 0.297 0.343 - - 0 - 0.00%
2023-04-13 0 0.445 0.435 0.490 - - 0 0 - 0.311 0.304 0.343 - - 0 - 0.00%
2023-04-12 0 0.445 0.440 0.490 - - 0 0 - 0.311 0.308 0.343 - - 0 - 0.00%
2023-04-11 0 0.445 0.435 0.480 - - 0 0 - 0.311 0.304 0.336 - - 0 - 0.00%
2023-04-06 0 0.445 0.435 0.450 0.445 0.445 5,000 2,225 0.4450 0.311 0.304 0.315 0.311 0.311 7,153 0.3110 -1.11%
2023-04-04 0 0.450 0.450 0.460 0.450 0.450 102,447 46,027 0.4493 0.315 0.315 0.322 0.315 0.315 146,565 0.3140 -2.17%
2023-04-03 0 0.460 0.435 0.460 - - 0 0 - 0.322 0.304 0.322 - - 0 - 0.00%
2023-03-31 0 0.460 0.435 0.460 - - 0 0 - 0.322 0.304 0.322 - - 0 - 0.00%
2023-03-30 0 0.460 0.435 0.460 - - 0 0 - 0.322 0.304 0.322 - - 0 - 0.00%
2023-03-29 0 0.460 0.440 0.460 - - 0 0 - 0.322 0.308 0.322 - - 0 - -1.08%
2023-03-28 0 0.465 0.435 0.470 - - 0 0 - 0.325 0.304 0.329 - - 0 - 0.00%
2023-03-27 0 0.465 0.435 0.475 - - 0 0 - 0.325 0.304 0.332 - - 0 - 0.00%
2023-03-24 0 0.465 0.450 0.470 - - 0 0 - 0.325 0.315 0.329 - - 0 - 0.00%
2023-03-23 0 0.465 0.450 0.475 0.465 0.465 10,000 4,650 0.4650 0.325 0.315 0.332 0.325 0.325 14,306 0.3250 0.00%
2023-03-22 0 0.465 0.450 0.470 - - 0 0 - 0.325 0.315 0.329 - - 0 - 0.00%
2023-03-21 0 0.465 0.450 0.465 0.450 0.465 30,000 13,875 0.4625 0.325 0.315 0.325 0.315 0.325 42,919 0.3233 2.20%
2023-03-20 0 0.455 0.435 0.460 - - 0 0 - 0.318 0.304 0.322 - - 0 - 0.00%
2023-03-17 0 0.455 0.435 0.465 - - 0 0 - 0.318 0.304 0.325 - - 0 - 0.00%
2023-03-16 0 0.455 0.440 0.470 0.455 0.455 5,000 2,275 0.4550 0.318 0.308 0.329 0.318 0.318 7,153 0.3180 3.41%
2023-03-15 0 0.440 0.425 0.455 - - 0 0 - 0.308 0.297 0.318 - - 0 - 0.00%
2023-03-14 0 0.440 0.440 0.455 0.435 0.435 7,500 3,212 0.4283 0.308 0.308 0.318 0.304 0.304 10,730 0.2994 -3.30%
2023-03-13 0 0.455 0.440 0.455 - - 0 0 - 0.318 0.308 0.318 - - 0 - -1.09%
2023-03-10 0 0.460 0.445 0.470 - - 0 0 - 0.322 0.311 0.329 - - 0 - 0.00%
2023-03-09 0 0.460 0.440 0.460 - - 0 0 - 0.322 0.308 0.322 - - 0 - -1.08%
2023-03-08 0 0.465 0.445 0.465 - - 0 0 - 0.325 0.311 0.325 - - 0 - 0.00%
2023-03-07 0 0.465 0.445 0.465 - - 0 0 - 0.325 0.311 0.325 - - 0 - 0.00%
2023-03-06 0 0.465 0.445 0.470 - - 0 0 - 0.325 0.311 0.329 - - 0 - 0.00%
2023-03-03 0 0.465 0.445 0.470 - - 0 0 - 0.325 0.311 0.329 - - 0 - 0.00%
2023-03-02 0 0.465 0.460 0.465 - - 0 0 - 0.325 0.322 0.325 - - 0 - 0.00%
2023-03-01 0 0.465 0.455 0.470 0.460 0.465 10,000 4,625 0.4625 0.325 0.318 0.329 0.322 0.325 14,306 0.3233 1.09%
2023-02-28 0 0.460 0.440 0.460 - - 0 0 - 0.322 0.308 0.322 - - 0 - 0.00%
2023-02-27 0 0.460 0.440 0.460 - - 0 0 - 0.322 0.308 0.322 - - 0 - 0.00%
2023-02-24 0 0.460 0.440 0.460 - - 0 0 - 0.322 0.308 0.322 - - 0 - 0.00%
2023-02-23 0 0.460 0.445 0.460 - - 0 0 - 0.322 0.311 0.322 - - 0 - 0.00%
2023-02-22 0 0.460 0.440 0.460 - - 0 0 - 0.322 0.308 0.322 - - 0 - -1.08%
2023-02-21 0 0.465 0.450 0.465 - - 50,000 22,700 0.4540 0.325 0.315 0.325 - - 71,532 0.3173 0.00%
2023-02-20 0 0.465 0.460 0.465 0.460 0.465 40,000 18,500 0.4625 0.325 0.322 0.325 0.322 0.325 57,226 0.3233 2.20%
2023-02-17 0 0.455 0.455 0.465 - - 0 0 - 0.318 0.318 0.325 - - 0 - 0.00%
2023-02-16 0 0.455 0.455 0.460 - - 0 0 - 0.318 0.318 0.322 - - 0 - 0.00%
2023-02-15 0 0.455 0.455 0.460 0.455 0.455 10,000 4,550 0.4550 0.318 0.318 0.322 0.318 0.318 14,306 0.3180 1.11%
2023-02-14 0 0.450 0.450 0.465 - - 2,000,000 900,000 0.4500 0.315 0.315 0.325 - - 2,861,286 0.3145 0.00%
2023-02-13 0 0.450 0.450 0.465 0.450 0.450 10,000 4,500 0.4500 0.315 0.315 0.325 0.315 0.315 14,306 0.3145 0.00%
2023-02-10 0 0.450 0.450 0.465 0.450 0.450 12,500 5,575 0.4460 0.315 0.315 0.325 0.315 0.315 17,883 0.3117 -1.10%
2023-02-09 0 0.455 0.450 0.475 - - 0 0 - 0.318 0.315 0.332 - - 0 - 0.00%
2023-02-08 0 0.455 0.450 0.465 0.455 0.455 40,000 18,200 0.4550 0.318 0.315 0.325 0.318 0.318 57,226 0.3180 1.11%
2023-02-07 0 0.450 0.445 0.490 - - 0 0 - 0.315 0.311 0.343 - - 0 - 0.00%
2023-02-06 0 0.450 0.445 0.490 - - 0 0 - 0.315 0.311 0.343 - - 0 - 0.00%
2023-02-03 0 0.450 0.450 0.485 0.445 0.450 215,000 96,550 0.4491 0.315 0.315 0.339 0.311 0.315 307,588 0.3139 1.12%
2023-02-02 0 0.445 0.445 0.450 0.445 0.445 42,500 18,862 0.4438 0.311 0.311 0.315 0.311 0.311 60,802 0.3102 1.14%
2023-02-01 0 0.440 0.440 0.445 - - 0 0 - 0.308 0.308 0.311 - - 0 - 0.00%
2023-01-31 0 0.440 0.435 0.445 0.440 0.440 165,000 72,600 0.4400 0.308 0.304 0.311 0.308 0.308 236,056 0.3076 0.00%
2023-01-30 0 0.440 0.440 0.445 0.435 0.450 230,000 101,375 0.4408 0.308 0.308 0.311 0.304 0.315 329,048 0.3081 -2.22%
2023-01-27 0 0.450 0.445 0.450 0.450 0.455 105,000 47,275 0.4502 0.315 0.311 0.315 0.315 0.318 150,218 0.3147 0.00%
2023-01-26 0 0.450 0.440 0.470 - - 0 0 - 0.315 0.308 0.329 - - 0 - 0.00%
2023-01-20 0 0.450 0.450 0.460 - - 0 0 - 0.315 0.315 0.322 - - 0 - 2.27%
2023-01-19 0 0.440 0.440 0.450 0.440 0.465 10,000 4,525 0.4525 0.308 0.308 0.315 0.308 0.325 14,306 0.3163 -3.30%
2023-01-18 0 0.455 0.440 0.470 - - 0 0 - 0.318 0.308 0.329 - - 0 - 0.00%
2023-01-17 0 0.455 0.445 0.470 - - 0 0 - 0.318 0.311 0.329 - - 0 - 0.00%
2023-01-16 0 0.455 0.445 0.470 - - 0 0 - 0.318 0.311 0.329 - - 0 - 0.00%
2023-01-13 0 0.455 0.445 0.475 - - 0 0 - 0.318 0.311 0.332 - - 0 - 0.00%
2023-01-12 0 0.455 0.445 0.455 0.455 0.455 5,000 2,275 0.4550 0.318 0.311 0.318 0.318 0.318 7,153 0.3180 -1.09%
2023-01-11 0 0.460 0.445 0.460 - - 0 0 - 0.322 0.311 0.322 - - 0 - 0.00%
2023-01-10 0 0.460 0.445 0.465 0.440 0.460 235,000 105,550 0.4491 0.322 0.311 0.325 0.308 0.322 336,201 0.3139 2.22%
2023-01-09 0 0.450 0.440 0.450 0.435 0.455 60,000 26,325 0.4388 0.315 0.308 0.315 0.304 0.318 85,839 0.3067 0.00%
2023-01-06 0 0.450 0.435 0.450 0.460 0.460 15,000 6,900 0.4600 0.315 0.304 0.315 0.322 0.322 21,460 0.3215 -2.17%
2023-01-05 0 0.460 0.435 0.460 0.435 0.460 15,000 6,775 0.4517 0.322 0.304 0.322 0.304 0.322 21,460 0.3157 3.37%
2023-01-04 0 0.445 0.430 0.455 0.440 0.445 135,000 60,000 0.4444 0.311 0.301 0.318 0.308 0.311 193,137 0.3107 4.71%
2023-01-03 0 0.425 0.425 0.440 0.425 0.425 35,000 14,875 0.4250 0.297 0.297 0.308 0.297 0.297 50,073 0.2971 -3.41%
2022-12-30 0 0.440 0.430 0.445 0.425 0.440 130,000 55,900 0.4300 0.308 0.301 0.311 0.297 0.308 185,984 0.3006 -2.22%
2022-12-29 0 0.480 0.460 0.485 0.480 0.480 120,000 57,600 0.4800 0.315 0.301 0.318 0.315 0.315 183,122 0.3145 0.00%
2022-12-28 0 0.480 0.465 0.485 - - 0 0 - 0.315 0.305 0.318 - - 0 - 0.00%
2022-12-23 0 0.480 0.465 0.490 0.460 0.480 325,000 150,000 0.4615 0.315 0.305 0.321 0.301 0.315 495,956 0.3024 2.13%
2022-12-22 0 0.470 0.470 0.480 0.470 0.475 130,000 61,600 0.4738 0.308 0.308 0.315 0.308 0.311 198,383 0.3105 3.30%
2022-12-21 0 0.455 0.455 0.470 - - 0 0 - 0.298 0.298 0.308 - - 0 - 0.00%
2022-12-20 0 0.455 0.455 0.465 0.455 0.460 65,000 29,600 0.4554 0.298 0.298 0.305 0.298 0.301 99,191 0.2984 -3.19%
2022-12-19 0 0.470 0.460 0.470 0.455 0.470 55,000 25,100 0.4564 0.308 0.301 0.308 0.298 0.308 83,931 0.2991 0.00%
2022-12-16 0 0.470 0.460 0.470 - - 5,000 2,350 0.4700 0.308 0.301 0.308 - - 7,630 0.3080 0.00%
2022-12-15 0 0.470 0.460 0.470 0.455 0.470 155,000 71,150 0.4590 0.308 0.301 0.308 0.298 0.308 236,533 0.3008 -2.08%
2022-12-14 0 0.480 0.480 0.490 - - 0 0 - 0.315 0.315 0.321 - - 0 - 0.00%
2022-12-13 0 0.480 0.465 0.480 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2022-12-12 0 0.480 0.480 0.490 0.455 0.490 250,000 117,650 0.4706 0.315 0.315 0.321 0.298 0.321 381,505 0.3084 1.05%
2022-12-09 0 0.475 0.475 0.485 0.470 0.475 95,000 44,975 0.4734 0.311 0.311 0.318 0.308 0.311 144,972 0.3102 1.06%
2022-12-08 0 0.470 0.460 0.470 - - 0 0 - 0.308 0.301 0.308 - - 0 - 0.00%
2022-12-07 0 0.470 0.465 0.475 - - 0 0 - 0.308 0.305 0.311 - - 0 - 0.00%
2022-12-06 0 0.470 0.460 0.475 0.470 0.470 70,000 32,900 0.4700 0.308 0.301 0.311 0.308 0.308 106,821 0.3080 -2.08%
2022-12-05 0 0.480 0.465 0.480 0.480 0.480 90,000 43,200 0.4800 0.315 0.305 0.315 0.315 0.315 137,342 0.3145 1.05%
2022-12-02 0 0.475 0.465 0.475 0.450 0.475 195,000 89,275 0.4578 0.311 0.305 0.311 0.295 0.311 297,574 0.3000 1.06%
2022-12-01 0 0.470 0.455 0.470 0.450 0.470 290,000 130,600 0.4503 0.308 0.298 0.308 0.295 0.308 442,546 0.2951 3.30%
2022-11-30 0 0.455 0.450 0.480 0.450 0.455 35,000 15,825 0.4521 0.298 0.295 0.315 0.295 0.298 53,411 0.2963 -4.21%
2022-11-29 0 0.475 0.435 0.475 - - 0 0 - 0.311 0.285 0.311 - - 0 - 0.00%
2022-11-28 0 0.475 0.430 0.475 0.440 0.480 70,000 31,000 0.4429 0.311 0.282 0.311 0.288 0.315 106,821 0.2902 13.10%
2022-11-25 0 0.420 0.415 0.440 0.420 0.440 125,000 54,150 0.4332 0.275 0.272 0.288 0.275 0.288 190,752 0.2839 1.20%
2022-11-24 0 0.415 0.410 0.435 0.410 0.410 35,000 14,350 0.4100 0.272 0.269 0.285 0.269 0.269 53,411 0.2687 -1.19%
2022-11-23 0 0.420 0.410 0.420 0.420 0.420 15,000 6,300 0.4200 0.275 0.269 0.275 0.275 0.275 22,890 0.2752 1.20%
2022-11-22 0 0.415 0.410 0.435 - - 0 0 - 0.272 0.269 0.285 - - 0 - 1.22%
2022-11-21 0 0.410 0.410 0.430 0.410 0.415 130,000 53,400 0.4108 0.269 0.269 0.282 0.269 0.272 198,383 0.2692 -5.75%
2022-11-18 0 0.435 0.415 0.440 - - 0 0 - 0.285 0.272 0.288 - - 0 - 0.00%
2022-11-17 0 0.435 0.410 0.435 - - 0 0 - 0.285 0.269 0.285 - - 0 - 0.00%
2022-11-16 0 0.435 0.425 0.490 - - 0 0 - 0.285 0.279 0.321 - - 0 - 0.00%
2022-11-15 0 0.435 0.425 0.485 - - 0 0 - 0.285 0.279 0.318 - - 0 - 0.00%
2022-11-14 0 0.435 0.415 0.435 - - 0 0 - 0.285 0.272 0.285 - - 0 - -1.14%
2022-11-11 0 0.440 0.430 0.450 0.430 0.450 75,000 33,125 0.4417 0.288 0.282 0.295 0.282 0.295 114,451 0.2894 10.00%
2022-11-10 0 0.400 0.375 0.450 - - 0 0 - 0.262 0.246 0.295 - - 0 - 0.00%
2022-11-09 0 0.400 0.385 0.450 - - 0 0 - 0.262 0.252 0.295 - - 0 - 0.00%
2022-11-08 0 0.400 0.385 0.450 - - 0 0 - 0.262 0.252 0.295 - - 0 - 0.00%
2022-11-07 0 0.400 0.390 0.400 0.400 0.400 35,000 14,000 0.4000 0.262 0.256 0.262 0.262 0.262 53,411 0.2621 0.00%
2022-11-04 0 0.400 0.400 0.470 0.400 0.400 60,000 24,000 0.4000 0.262 0.262 0.308 0.262 0.262 91,561 0.2621 0.00%
2022-11-03 0 0.400 0.385 0.470 - - 0 0 - 0.262 0.252 0.308 - - 0 - 0.00%
2022-11-02 0 0.400 0.380 0.460 - - 0 0 - 0.262 0.249 0.301 - - 0 - 0.00%
2022-11-01 0 0.400 0.375 0.460 - - 0 0 - 0.262 0.246 0.301 - - 0 - 0.00%
2022-10-31 0 0.400 0.400 0.470 0.400 0.400 5,000 2,000 0.4000 0.262 0.262 0.308 0.262 0.262 7,630 0.2621 -2.44%
2022-10-28 0 0.410 0.410 0.470 0.410 0.410 55,000 22,550 0.4100 0.269 0.269 0.308 0.269 0.269 83,931 0.2687 0.00%
2022-10-27 0 0.410 0.395 0.430 - - 0 0 - 0.269 0.259 0.282 - - 0 - 0.00%
2022-10-26 0 0.410 0.395 0.435 - - 0 0 - 0.269 0.259 0.285 - - 0 - 0.00%
2022-10-25 0 0.410 0.395 0.430 0.410 0.410 90,000 36,900 0.4100 0.269 0.259 0.282 0.269 0.269 137,342 0.2687 1.23%
2022-10-24 0 0.405 0.365 0.435 - - 0 0 - 0.265 0.239 0.285 - - 0 - 0.00%
2022-10-21 0 0.405 0.385 0.415 - - 0 0 - 0.265 0.252 0.272 - - 0 - 0.00%
2022-10-20 0 0.405 0.380 0.435 - - 0 0 - 0.265 0.249 0.285 - - 0 - 0.00%
2022-10-19 0 0.405 0.380 0.405 - - 0 0 - 0.265 0.249 0.265 - - 0 - 0.00%
2022-10-18 0 0.405 0.400 0.430 0.400 0.400 50,000 20,000 0.4000 0.265 0.262 0.282 0.262 0.262 76,301 0.2621 0.00%
2022-10-17 0 0.405 0.375 0.430 - - 0 0 - 0.265 0.246 0.282 - - 0 - 0.00%
2022-10-14 0 0.405 0.385 0.415 - - 50,000 20,000 0.4000 0.265 0.252 0.272 - - 76,301 0.2621 0.00%
2022-10-13 0 0.405 0.380 0.415 - - 0 0 - 0.265 0.249 0.272 - - 0 - 0.00%
2022-10-12 0 0.405 0.380 0.405 - - 0 0 - 0.265 0.249 0.265 - - 0 - 0.00%
2022-10-11 0 0.405 0.380 0.405 - - 0 0 - 0.265 0.249 0.265 - - 0 - 0.00%
2022-10-10 0 0.405 0.380 0.415 - - 0 0 - 0.265 0.249 0.272 - - 0 - 0.00%
2022-10-07 0 0.405 0.395 0.415 - - 0 0 - 0.265 0.259 0.272 - - 0 - 0.00%
2022-10-06 0 0.405 0.390 0.415 - - 0 0 - 0.265 0.256 0.272 - - 0 - 0.00%
2022-10-05 0 0.405 0.400 0.410 0.370 0.400 500,000 197,700 0.3954 0.265 0.262 0.269 0.242 0.262 763,010 0.2591 -5.81%
2022-10-03 0 0.430 0.405 0.485 - - 0 0 - 0.282 0.265 0.318 - - 0 - 0.00%
2022-09-30 0 0.430 0.415 0.485 - - 0 0 - 0.282 0.272 0.318 - - 0 - 0.00%
2022-09-29 0 0.430 0.405 0.475 - - 0 0 - 0.282 0.265 0.311 - - 0 - 0.00%
2022-09-28 0 0.430 0.420 0.485 - - 0 0 - 0.282 0.275 0.318 - - 0 - 0.00%
2022-09-27 0 0.430 0.425 0.475 0.410 0.425 30,000 12,475 0.4158 0.282 0.279 0.311 0.269 0.279 45,781 0.2725 -6.52%
2022-09-26 0 0.460 0.435 0.480 - - 0 0 - 0.301 0.285 0.315 - - 0 - 0.00%
2022-09-23 0 0.460 0.435 0.480 - - 0 0 - 0.301 0.285 0.315 - - 0 - -0.00%
2022-09-22 0 0.490 0.455 0.490 - - 0 0 - 0.301 0.280 0.301 - - 0 - 0.00%
2022-09-21 0 0.490 0.465 0.490 - - 0 0 - 0.301 0.286 0.301 - - 0 - 0.00%
2022-09-20 0 0.490 0.465 0.490 - - 0 0 - 0.301 0.286 0.301 - - 0 - 0.00%
2022-09-19 0 0.490 0.465 0.490 - - 0 0 - 0.301 0.286 0.301 - - 0 - 0.00%
2022-09-16 0 0.490 0.465 0.490 - - 0 0 - 0.301 0.286 0.301 - - 0 - 0.00%
2022-09-15 0 0.490 0.465 0.490 - - 0 0 - 0.301 0.286 0.301 - - 0 - 0.00%
2022-09-14 0 0.490 0.470 0.490 0.485 0.490 85,000 41,550 0.4888 0.301 0.289 0.301 0.298 0.301 138,171 0.3007 4.26%
2022-09-13 0 0.470 0.470 0.485 - - 0 0 - 0.289 0.289 0.298 - - 0 - 1.08%
2022-09-09 0 0.465 0.465 0.485 0.465 0.475 20,000 9,400 0.4700 0.286 0.286 0.298 0.286 0.292 32,511 0.2891 -3.12%
2022-09-08 0 0.480 0.465 0.490 - - 0 0 - 0.295 0.286 0.301 - - 0 - 0.00%
2022-09-07 0 0.480 0.470 0.490 - - 0 0 - 0.295 0.289 0.301 - - 0 - 0.00%
2022-09-06 0 0.480 0.480 0.490 0.480 0.490 135,000 65,850 0.4878 0.295 0.295 0.301 0.295 0.301 219,448 0.3001 -2.04%
2022-09-05 0 0.490 0.480 0.490 0.490 0.490 50,000 24,500 0.4900 0.301 0.295 0.301 0.301 0.301 81,277 0.3014 1.03%
2022-09-02 0 0.485 0.475 0.490 - - 3,025 1,376 0.4549 0.298 0.292 0.301 - - 4,917 0.2798 0.00%
2022-09-01 0 0.485 0.480 0.490 - - 0 0 - 0.298 0.295 0.301 - - 0 - 0.00%
2022-08-31 0 0.485 0.470 0.520 - - 0 0 - 0.298 0.289 0.320 - - 0 - 0.00%
2022-08-30 0 0.485 0.485 0.500 0.475 0.480 62,267 29,817 0.4789 0.298 0.298 0.308 0.292 0.295 101,218 0.2946 -3.00%
2022-08-29 0 0.500 0.465 0.550 - - 0 0 - 0.308 0.286 0.338 - - 0 - 0.00%
2022-08-26 0 0.500 0.480 0.550 - - 0 0 - 0.308 0.295 0.338 - - 0 - 0.00%
2022-08-25 0 0.500 0.500 0.550 - - 0 0 - 0.308 0.308 0.338 - - 0 - 0.00%
2022-08-24 0 0.500 0.485 0.550 - - 0 0 - 0.308 0.298 0.338 - - 0 - 0.00%
2022-08-23 0 0.500 0.465 0.530 0.500 0.500 800,000 400,000 0.5000 0.308 0.286 0.326 0.308 0.308 1,300,434 0.3076 -5.66%
2022-08-22 0 0.530 0.485 0.530 0.530 0.530 35,000 17,750 0.5071 0.326 0.298 0.326 0.326 0.326 56,894 0.3120 8.16%
2022-08-19 0 0.490 0.475 0.500 - - 0 0 - 0.301 0.292 0.308 - - 0 - 0.00%
2022-08-18 0 0.490 0.475 0.490 - - 0 0 - 0.301 0.292 0.301 - - 0 - 0.00%
2022-08-17 0 0.490 0.475 0.490 - - 0 0 - 0.301 0.292 0.301 - - 0 - 0.00%
2022-08-16 0 0.490 0.480 0.490 0.480 0.490 15,000 7,300 0.4867 0.301 0.295 0.301 0.295 0.301 24,383 0.2994 0.00%
2022-08-15 0 0.490 0.480 0.550 - - 7,980,000 3,910,200 0.4900 0.301 0.295 0.338 - - 12,971,828 0.3014 0.00%
2022-08-12 0 0.490 0.475 0.550 - - 0 0 - 0.301 0.292 0.338 - - 0 - 0.00%
2022-08-11 0 0.490 0.485 0.550 0.485 0.560 155,000 79,875 0.5153 0.301 0.298 0.338 0.298 0.345 251,959 0.3170 2.08%
2022-08-10 0 0.480 0.475 0.560 - - 0 0 - 0.295 0.292 0.345 - - 0 - 0.00%
2022-08-09 0 0.480 0.475 0.560 - - 0 0 - 0.295 0.292 0.345 - - 0 - 0.00%
2022-08-08 0 0.480 0.455 0.540 - - 0 0 - 0.295 0.280 0.332 - - 0 - 0.00%
2022-08-05 0 0.480 0.455 0.560 - - 0 0 - 0.295 0.280 0.345 - - 0 - 0.00%
2022-08-04 0 0.480 0.455 0.560 - - 0 0 - 0.295 0.280 0.345 - - 0 - 0.00%
2022-08-03 0 0.480 0.455 0.560 - - 0 0 - 0.295 0.280 0.345 - - 0 - 0.00%
2022-08-02 0 0.480 0.460 0.560 - - 0 0 - 0.295 0.283 0.345 - - 0 - 0.00%
2022-08-01 0 0.480 0.460 0.560 - - 0 0 - 0.295 0.283 0.345 - - 0 - 0.00%
2022-07-29 0 0.480 0.470 0.560 - - 0 0 - 0.295 0.289 0.345 - - 0 - 0.00%
2022-07-28 0 0.480 0.480 0.550 0.480 0.480 10,000 4,800 0.4800 0.295 0.295 0.338 0.295 0.295 16,255 0.2953 1.05%
2022-07-27 0 0.475 0.475 0.550 - - 0 0 - 0.292 0.292 0.338 - - 0 - 0.00%
2022-07-26 0 0.475 0.460 0.550 0.475 0.475 5,000 2,375 0.4750 0.292 0.283 0.338 0.292 0.292 8,128 0.2922 -1.04%
2022-07-25 0 0.480 0.480 0.550 0.480 0.480 30,000 14,400 0.4800 0.295 0.295 0.338 0.295 0.295 48,766 0.2953 0.00%
2022-07-22 0 0.480 0.480 0.550 - - 0 0 - 0.295 0.295 0.338 - - 0 - 0.00%
2022-07-21 0 0.480 0.480 0.550 - - 0 0 - 0.295 0.295 0.338 - - 0 - 0.00%
2022-07-20 0 0.480 0.480 0.520 0.480 0.480 50,000 24,000 0.4800 0.295 0.295 0.320 0.295 0.295 81,277 0.2953 0.00%
2022-07-19 0 0.480 0.480 0.550 - - 0 0 - 0.295 0.295 0.338 - - 0 - 0.00%
2022-07-18 0 0.480 0.480 0.550 0.480 0.480 45,000 21,600 0.4800 0.295 0.295 0.338 0.295 0.295 73,149 0.2953 0.00%
2022-07-15 0 0.480 0.480 0.590 - - 0 0 - 0.295 0.295 0.363 - - 0 - 0.00%
2022-07-14 0 0.480 0.480 0.590 0.480 0.480 5,000 2,400 0.4800 0.295 0.295 0.363 0.295 0.295 8,128 0.2953 1.05%
2022-07-13 0 0.475 0.475 0.590 - - 0 0 - 0.292 0.292 0.363 - - 0 - 0.00%
2022-07-12 0 0.475 0.475 0.580 - - 0 0 - 0.292 0.292 0.357 - - 0 - 1.06%
2022-07-11 0 0.470 0.470 0.580 0.465 0.470 10,000 4,675 0.4675 0.289 0.289 0.357 0.286 0.289 16,255 0.2876 -3.09%
2022-07-08 0 0.485 0.475 0.530 - - 0 0 - 0.298 0.292 0.326 - - 0 - 0.00%
2022-07-07 0 0.485 0.485 0.530 0.485 0.485 40,000 19,400 0.4850 0.298 0.298 0.326 0.298 0.298 65,022 0.2984 0.00%
2022-07-06 0 0.485 0.485 0.520 - - 0 0 - 0.298 0.298 0.320 - - 0 - 0.00%
2022-07-05 0 0.485 0.480 0.530 - - 0 0 - 0.298 0.295 0.326 - - 0 - 0.00%
2022-07-04 0 0.485 0.485 0.520 0.480 0.500 100,000 48,600 0.4860 0.298 0.298 0.320 0.295 0.308 162,554 0.2990 -8.49%
2022-06-30 0 0.530 0.510 0.540 0.500 0.550 60,000 31,900 0.5317 0.326 0.314 0.332 0.308 0.338 97,533 0.3271 9.28%
2022-06-29 0 0.485 0.450 0.485 - - 0 0 - 0.298 0.277 0.298 - - 0 - 0.00%
2022-06-28 0 0.485 0.450 0.500 - - 0 0 - 0.298 0.277 0.308 - - 0 - 0.00%
2022-06-27 0 0.485 0.455 0.485 - - 0 0 - 0.298 0.280 0.298 - - 0 - 0.00%
2022-06-24 0 0.485 0.485 0.490 0.460 0.485 40,000 19,150 0.4788 0.298 0.298 0.301 0.283 0.298 65,022 0.2945 7.78%
2022-06-23 0 0.450 0.450 0.485 - - 20,000 8,600 0.4300 0.277 0.277 0.298 - - 32,511 0.2645 0.00%
2022-06-22 0 0.450 0.450 0.485 0.450 0.450 5,000 2,250 0.4500 0.277 0.277 0.298 0.277 0.277 8,128 0.2768 -2.17%
2022-06-21 0 0.460 0.460 0.485 - - 0 0 - 0.283 0.283 0.298 - - 0 - 1.10%
2022-06-20 0 0.455 0.450 0.480 - - 0 0 - 0.280 0.277 0.295 - - 0 - 0.00%
2022-06-17 0 0.455 0.450 0.480 - - 0 0 - 0.280 0.277 0.295 - - 0 - 0.00%
2022-06-16 0 0.455 0.450 0.500 0.450 0.480 75,000 34,175 0.4557 0.280 0.277 0.308 0.277 0.295 121,916 0.2803 -7.14%
2022-06-15 0 0.490 0.480 0.540 - - 0 0 - 0.301 0.295 0.332 - - 0 - 0.00%
2022-06-14 0 0.490 0.480 0.540 - - 0 0 - 0.301 0.295 0.332 - - 0 - 0.00%
2022-06-13 0 0.490 0.480 0.540 - - 0 0 - 0.301 0.295 0.332 - - 0 - 0.00%
2022-06-10 0 0.490 0.480 0.540 - - 0 0 - 0.301 0.295 0.332 - - 0 - 0.00%
2022-06-09 0 0.490 0.480 0.540 - - 0 0 - 0.301 0.295 0.332 - - 0 - 0.00%
2022-06-08 0 0.490 0.480 0.540 - - 0 0 - 0.301 0.295 0.332 - - 0 - 0.00%
2022-06-07 0 0.490 0.480 0.540 - - 0 0 - 0.301 0.295 0.332 - - 0 - 0.00%
2022-06-06 0 0.490 0.480 0.540 - - 0 0 - 0.301 0.295 0.332 - - 0 - 0.00%
2022-06-02 0 0.490 0.480 0.540 - - 0 0 - 0.301 0.295 0.332 - - 0 - 0.00%
2022-06-01 0 0.490 0.480 0.540 - - 0 0 - 0.301 0.295 0.332 - - 0 - 0.00%
2022-05-31 0 0.490 0.480 0.540 - - 0 0 - 0.301 0.295 0.332 - - 0 - 0.00%
2022-05-30 0 0.490 0.480 0.520 - - 0 0 - 0.301 0.295 0.320 - - 0 - 0.00%
2022-05-27 0 0.490 0.480 0.540 - - 0 0 - 0.301 0.295 0.332 - - 0 - 0.00%
2022-05-26 0 0.490 0.490 0.540 - - 0 0 - 0.301 0.301 0.332 - - 0 - 0.00%
2022-05-25 0 0.490 0.485 0.540 0.490 0.490 40,000 19,600 0.4900 0.301 0.298 0.332 0.301 0.301 65,022 0.3014 0.00%
2022-05-24 0 0.490 0.485 0.540 - - 0 0 - 0.301 0.298 0.332 - - 0 - 0.00%
2022-05-23 0 0.490 0.485 0.540 - - 0 0 - 0.301 0.298 0.332 - - 0 - 0.00%
2022-05-20 0 0.490 0.485 0.490 - - 0 0 - 0.301 0.298 0.301 - - 0 - 0.00%
2022-05-19 0 0.490 0.490 0.510 - - 0 0 - 0.301 0.301 0.314 - - 0 - 0.00%
2022-05-18 0 0.490 0.485 0.520 - - 0 0 - 0.301 0.298 0.320 - - 0 - 0.00%
2022-05-17 0 0.490 0.485 0.510 - - 0 0 - 0.301 0.298 0.314 - - 0 - 0.00%
2022-05-16 0 0.490 0.485 0.495 - - 0 0 - 0.301 0.298 0.305 - - 0 - -2.00%
2022-05-13 0 0.500 0.485 0.540 - - 0 0 - 0.308 0.298 0.332 - - 0 - 0.00%
2022-05-12 0 0.500 0.485 0.540 - - 0 0 - 0.308 0.298 0.332 - - 0 - 0.00%
2022-05-11 0 0.500 0.485 0.530 - - 0 0 - 0.308 0.298 0.326 - - 0 - 0.00%
2022-05-10 0 0.500 0.480 0.530 0.480 0.500 12,500 6,062 0.4850 0.308 0.295 0.326 0.295 0.308 20,319 0.2983 1.01%
2022-05-06 0 0.495 0.470 0.530 - - 0 0 - 0.305 0.289 0.326 - - 0 - 0.00%
2022-05-05 0 0.495 0.485 0.520 - - 0 0 - 0.305 0.298 0.320 - - 0 - 0.00%
2022-05-04 0 0.495 0.480 0.530 - - 0 0 - 0.305 0.295 0.326 - - 0 - 0.00%
2022-05-03 0 0.495 0.495 0.520 0.495 0.495 20,000 9,900 0.4950 0.305 0.305 0.320 0.305 0.305 32,511 0.3045 -1.00%
2022-04-29 0 0.500 0.495 0.530 0.500 0.500 30,000 15,000 0.5000 0.308 0.305 0.326 0.308 0.308 48,766 0.3076 0.00%
2022-04-28 0 0.500 0.500 0.530 - - 0 0 - 0.308 0.308 0.326 - - 0 - 0.00%
2022-04-27 0 0.500 0.500 0.550 - - 0 0 - 0.308 0.308 0.338 - - 0 - 0.00%
2022-04-26 0 0.500 0.490 0.550 0.500 0.500 15,000 7,500 0.5000 0.308 0.301 0.338 0.308 0.308 24,383 0.3076 0.00%
2022-04-25 0 0.500 0.500 0.550 - - 0 0 - 0.308 0.308 0.338 - - 0 - 0.00%
2022-04-22 0 0.500 0.495 0.590 - - 0 0 - 0.308 0.305 0.363 - - 0 - 0.00%
2022-04-21 0 0.500 0.500 0.540 0.500 0.550 40,000 20,900 0.5225 0.308 0.308 0.332 0.308 0.338 65,022 0.3214 0.00%
2022-04-20 0 0.500 0.500 0.530 - - 0 0 - 0.308 0.308 0.326 - - 0 - 1.01%
2022-04-19 0 0.495 0.495 0.530 0.495 0.495 45,000 22,275 0.4950 0.305 0.305 0.326 0.305 0.305 73,149 0.3045 -1.00%
2022-04-14 0 0.500 0.490 0.530 - - 0 0 - 0.308 0.301 0.326 - - 0 - 0.00%
2022-04-13 0 0.500 0.500 0.530 0.500 0.500 55,000 27,500 0.5000 0.308 0.308 0.326 0.308 0.308 89,405 0.3076 0.00%
2022-04-12 0 0.500 0.495 0.500 0.500 0.500 22,500 11,125 0.4944 0.308 0.305 0.308 0.308 0.308 36,575 0.3042 0.00%
2022-04-11 0 0.500 0.495 0.510 - - 0 0 - 0.308 0.305 0.314 - - 0 - 0.00%
2022-04-08 0 0.500 0.490 0.530 - - 0 0 - 0.308 0.301 0.326 - - 0 - 0.00%
2022-04-07 0 0.500 0.490 0.530 - - 0 0 - 0.308 0.301 0.326 - - 0 - 0.00%
2022-04-06 0 0.500 0.500 0.530 - - 0 0 - 0.308 0.308 0.326 - - 0 - 0.00%
2022-04-04 0 0.500 0.500 0.530 - - 0 0 - 0.308 0.308 0.326 - - 0 - 1.01%
2022-04-01 0 0.495 0.490 0.530 - - 0 0 - 0.305 0.301 0.326 - - 0 - 0.00%
2022-03-31 0 0.495 0.495 0.530 0.490 0.500 20,000 9,900 0.4950 0.305 0.305 0.326 0.301 0.308 32,511 0.3045 -1.00%
2022-03-30 0 0.500 0.480 0.510 - - 0 0 - 0.308 0.295 0.314 - - 0 - 0.00%
2022-03-29 0 0.500 0.480 0.530 - - 0 0 - 0.308 0.295 0.326 - - 0 - 0.00%
2022-03-28 0 0.500 0.500 0.530 - - 0 0 - 0.308 0.308 0.326 - - 0 - 0.00%
2022-03-25 0 0.500 0.500 0.520 0.500 0.520 30,000 15,300 0.5100 0.308 0.308 0.320 0.308 0.320 48,766 0.3137 -3.85%
2022-03-24 0 0.520 0.510 0.520 - - 0 0 - 0.320 0.314 0.320 - - 0 - 0.00%
2022-03-23 0 0.520 0.500 0.530 0.520 0.520 10,000 5,200 0.5200 0.320 0.308 0.326 0.320 0.320 16,255 0.3199 0.00%
2022-03-22 0 0.520 0.500 0.520 - - 0 0 - 0.320 0.308 0.320 - - 0 - 0.00%
2022-03-21 0 0.520 0.510 0.520 0.520 0.520 5,000 2,600 0.5200 0.320 0.314 0.320 0.320 0.320 8,128 0.3199 1.96%
2022-03-18 0 0.510 0.500 0.530 0.510 0.510 30,000 15,300 0.5100 0.314 0.308 0.326 0.314 0.314 48,766 0.3137 0.00%
2022-03-17 0 0.510 0.500 0.520 - - 0 0 - 0.314 0.308 0.320 - - 0 - 0.00%
2022-03-16 0 0.510 0.500 0.510 0.510 0.520 140,000 71,600 0.5114 0.314 0.308 0.314 0.314 0.320 227,576 0.3146 2.00%
2022-03-15 0 0.500 0.450 0.500 - - 0 0 - 0.308 0.277 0.308 - - 0 - 0.00%
2022-03-14 0 0.500 0.460 0.500 0.500 0.500 25,000 12,500 0.5000 0.308 0.283 0.308 0.308 0.308 40,639 0.3076 0.00%
2022-03-11 0 0.500 0.500 0.520 - - 0 0 - 0.308 0.308 0.320 - - 0 - 0.00%
2022-03-10 0 0.500 0.500 0.520 - - 0 0 - 0.308 0.308 0.320 - - 0 - 0.00%
2022-03-09 0 0.500 0.500 0.520 - - 0 0 - 0.308 0.308 0.320 - - 0 - 0.00%
2022-03-08 0 0.500 0.500 0.530 0.500 0.500 10,000 5,000 0.5000 0.308 0.308 0.326 0.308 0.308 16,255 0.3076 -5.66%
2022-03-07 0 0.530 0.500 0.530 - - 0 0 - 0.326 0.308 0.326 - - 0 - 0.00%
2022-03-04 0 0.530 0.510 0.540 0.530 0.530 5,000 2,650 0.5300 0.326 0.314 0.332 0.326 0.326 8,128 0.3260 0.00%
2022-03-03 0 0.530 0.530 0.550 0.510 0.530 55,000 28,750 0.5227 0.326 0.326 0.338 0.314 0.326 89,405 0.3216 0.00%
2022-03-02 0 0.530 0.530 0.540 0.530 0.550 110,000 59,400 0.5400 0.326 0.326 0.332 0.326 0.338 178,810 0.3322 -3.64%
2022-03-01 0 0.550 0.540 0.550 - - 0 0 - 0.338 0.332 0.338 - - 0 - 0.00%
2022-02-28 0 0.550 0.540 0.570 - - 0 0 - 0.338 0.332 0.351 - - 0 - 0.00%
2022-02-25 0 0.550 0.540 0.560 - - 0 0 - 0.338 0.332 0.345 - - 0 - 1.85%
2022-02-24 0 0.540 0.540 0.570 0.540 0.540 10,000 5,400 0.5400 0.332 0.332 0.351 0.332 0.332 16,255 0.3322 -1.82%
2022-02-23 0 0.550 0.540 0.570 0.540 0.550 10,000 5,450 0.5450 0.338 0.332 0.351 0.332 0.338 16,255 0.3353 0.00%
2022-02-22 0 0.550 0.540 0.570 0.550 0.550 20,000 11,000 0.5500 0.338 0.332 0.351 0.338 0.338 32,511 0.3383 0.00%
2022-02-21 0 0.550 0.550 0.570 0.550 0.550 65,000 35,750 0.5500 0.338 0.338 0.351 0.338 0.338 105,660 0.3383 -1.79%
2022-02-18 0 0.560 0.560 0.580 0.560 0.560 10,000 5,600 0.5600 0.345 0.345 0.357 0.345 0.345 16,255 0.3445 -1.75%
2022-02-17 0 0.570 0.560 0.580 0.550 0.660 1,120,000 667,650 0.5961 0.351 0.345 0.357 0.338 0.406 1,820,607 0.3667 -1.72%
2022-02-16 0 0.580 0.560 0.580 0.550 0.680 1,210,000 710,500 0.5872 0.357 0.345 0.357 0.338 0.418 1,966,906 0.3612 1.75%
2022-02-15 0 0.570 0.550 0.580 0.560 0.560 110,000 61,600 0.5600 0.351 0.338 0.357 0.345 0.345 178,810 0.3445 0.00%
2022-02-14 0 0.570 0.560 0.570 0.540 0.680 1,730,000 1,028,850 0.5947 0.351 0.345 0.351 0.332 0.418 2,812,188 0.3659 -3.39%
2022-02-11 0 0.590 0.550 0.590 0.580 0.590 30,000 17,500 0.5833 0.363 0.338 0.363 0.357 0.363 48,766 0.3589 1.72%
2022-02-10 0 0.580 0.570 0.580 - - 0 0 - 0.357 0.351 0.357 - - 0 - 0.00%
2022-02-09 0 0.580 0.580 0.590 - - 0 0 - 0.357 0.357 0.363 - - 0 - 0.00%
2022-02-08 0 0.580 0.540 0.580 0.580 0.580 25,000 14,500 0.5800 0.357 0.332 0.357 0.357 0.357 40,639 0.3568 5.45%
2022-02-07 0 0.550 0.540 0.580 - - 0 0 - 0.338 0.332 0.357 - - 0 - 0.00%
2022-02-04 0 0.550 0.540 0.580 - - 0 0 - 0.338 0.332 0.357 - - 0 - 1.85%
2022-01-31 0 0.540 0.540 0.580 - - 0 0 - 0.332 0.332 0.357 - - 0 - 0.00%
2022-01-28 0 0.540 0.540 0.580 0.540 0.540 10,000 5,400 0.5400 0.332 0.332 0.357 0.332 0.332 16,255 0.3322 0.00%
2022-01-27 0 0.540 0.540 0.580 0.540 0.540 9,860 5,081 0.5153 0.332 0.332 0.357 0.332 0.332 16,028 0.3170 -6.90%
2022-01-26 0 0.580 0.560 0.590 0.540 0.580 110,000 61,500 0.5591 0.357 0.345 0.363 0.332 0.357 178,810 0.3439 5.45%
2022-01-25 0 0.550 0.510 0.540 0.560 0.560 30,000 16,800 0.5600 0.338 0.314 0.332 0.345 0.345 48,766 0.3445 -1.79%
2022-01-24 0 0.560 0.520 0.560 0.560 0.560 40,000 22,400 0.5600 0.345 0.320 0.345 0.345 0.345 65,022 0.3445 0.00%
2022-01-21 0 0.560 0.560 0.590 0.560 0.560 20,000 11,200 0.5600 0.345 0.345 0.363 0.345 0.345 32,511 0.3445 -3.45%
2022-01-20 0 0.580 0.560 0.580 0.560 0.580 35,000 19,700 0.5629 0.357 0.345 0.357 0.345 0.357 56,894 0.3463 3.57%
2022-01-19 0 0.560 0.560 0.570 0.550 0.560 105,000 57,950 0.5519 0.345 0.345 0.351 0.338 0.345 170,682 0.3395 7.69%
2022-01-18 0 0.520 0.520 0.550 0.490 0.520 425,000 212,850 0.5008 0.320 0.320 0.338 0.301 0.320 690,855 0.3081 -7.14%
2022-01-17 0 0.560 0.500 0.580 - - 0 0 - 0.345 0.308 0.357 - - 0 - 0.00%
2022-01-14 0 0.560 0.510 0.580 - - 0 0 - 0.345 0.314 0.357 - - 0 - 0.00%
2022-01-13 0 0.560 0.520 0.580 0.560 0.560 17,500 9,600 0.5486 0.345 0.320 0.357 0.345 0.345 28,447 0.3375 -3.45%
2022-01-12 0 0.580 0.510 0.590 - - 0 0 - 0.357 0.314 0.363 - - 0 - 0.00%
2022-01-11 0 0.580 0.510 0.580 0.580 0.590 80,000 47,000 0.5875 0.357 0.314 0.357 0.357 0.363 130,043 0.3614 13.73%
2022-01-10 0 0.510 0.510 0.540 0.480 0.510 130,000 64,400 0.4954 0.314 0.314 0.332 0.295 0.314 211,320 0.3048 2.00%
2022-01-07 0 0.500 0.500 0.560 - - 0 0 - 0.308 0.308 0.345 - - 0 - 0.00%
2022-01-06 0 0.500 0.500 0.560 0.500 0.500 10,000 5,000 0.5000 0.308 0.308 0.345 0.308 0.308 16,255 0.3076 -1.96%
2022-01-05 0 0.510 0.510 0.550 0.510 0.510 20,000 10,200 0.5100 0.314 0.314 0.338 0.314 0.314 32,511 0.3137 -3.77%
2022-01-04 0 0.530 0.520 0.560 0.530 0.530 80,000 42,400 0.5300 0.326 0.320 0.345 0.326 0.326 130,043 0.3260 0.00%
2022-01-03 0 0.530 0.510 0.530 0.530 0.530 120,000 63,600 0.5300 0.326 0.314 0.326 0.326 0.326 195,065 0.3260 -3.64%
2021-12-31 0 0.550 0.530 0.550 0.550 0.550 30,000 16,500 0.5500 0.338 0.326 0.338 0.338 0.338 48,766 0.3383 3.77%
2021-12-30 0 0.530 0.530 0.560 0.530 0.530 20,000 10,600 0.5300 0.326 0.326 0.345 0.326 0.326 32,511 0.3260 -0.00%
2021-12-29 0 0.560 0.560 0.580 0.550 0.560 90,000 49,900 0.5544 0.326 0.326 0.338 0.320 0.326 154,580 0.3228 3.70%
2021-12-28 0 0.540 0.550 0.590 0.530 0.660 1,585,000 904,100 0.5704 0.314 0.320 0.344 0.309 0.384 2,722,323 0.3321 -6.90%
2021-12-24 0 0.580 0.560 0.570 0.550 0.580 70,000 40,300 0.5757 0.338 0.326 0.332 0.320 0.338 120,229 0.3352 5.45%
2021-12-23 0 0.550 0.510 0.550 - - 0 0 - 0.320 0.297 0.320 - - 0 - 0.00%
2021-12-22 0 0.550 0.520 0.550 0.520 0.550 20,000 10,550 0.5275 0.320 0.303 0.320 0.303 0.320 34,351 0.3071 1.85%
2021-12-21 0 0.540 0.520 0.590 - - 0 0 - 0.314 0.303 0.344 - - 0 - 0.00%
2021-12-20 0 0.540 0.520 0.590 - - 0 0 - 0.314 0.303 0.344 - - 0 - 0.00%
2021-12-17 0 0.540 0.530 0.580 - - 0 0 - 0.314 0.309 0.338 - - 0 - 0.00%
2021-12-16 0 0.540 0.520 0.580 - - 0 0 - 0.314 0.303 0.338 - - 0 - 0.00%
2021-12-15 0 0.540 0.520 0.590 - - 0 0 - 0.314 0.303 0.344 - - 0 - 0.00%
2021-12-14 0 0.540 0.510 0.590 - - 0 0 - 0.314 0.297 0.344 - - 0 - 0.00%
2021-12-13 0 0.540 0.520 0.590 0.540 0.540 10,000 5,400 0.5400 0.314 0.303 0.344 0.314 0.314 17,176 0.3144 0.00%
2021-12-10 0 0.540 0.520 0.550 0.520 0.540 160,000 83,400 0.5213 0.314 0.303 0.320 0.303 0.314 274,809 0.3035 0.00%
2021-12-09 0 0.540 0.540 0.580 - - 0 0 - 0.314 0.314 0.338 - - 0 - 0.00%
2021-12-08 0 0.540 0.510 0.550 0.520 0.540 160,000 84,850 0.5303 0.314 0.297 0.320 0.303 0.314 274,809 0.3088 8.00%
2021-12-07 0 0.500 0.500 0.510 0.500 0.540 400,000 203,950 0.5099 0.291 0.291 0.297 0.291 0.314 687,022 0.2969 -3.85%
2021-12-06 0 0.520 0.510 0.530 0.500 0.520 180,000 91,600 0.5089 0.303 0.297 0.309 0.291 0.303 309,160 0.2963 -5.45%
2021-12-03 0 0.550 0.550 0.580 - - 0 0 - 0.320 0.320 0.338 - - 0 - 0.00%
2021-12-02 0 0.550 0.540 0.550 0.550 0.550 5,000 2,750 0.5500 0.320 0.314 0.320 0.320 0.320 8,588 0.3202 0.00%
2021-12-01 0 0.550 0.550 0.580 0.550 0.550 65,000 35,750 0.5500 0.320 0.320 0.338 0.320 0.320 111,641 0.3202 0.00%
2021-11-30 0 0.550 0.540 0.560 0.550 0.560 10,000 5,550 0.5550 0.320 0.314 0.326 0.320 0.326 17,176 0.3231 0.00%
2021-11-29 0 0.550 0.550 0.580 - - 0 0 - 0.320 0.320 0.338 - - 0 - 0.00%
2021-11-26 0 0.550 0.550 0.580 - - 0 0 - 0.320 0.320 0.338 - - 0 - 0.00%
2021-11-25 0 0.550 0.550 0.570 - - 0 0 - 0.320 0.320 0.332 - - 0 - 1.85%
2021-11-24 0 0.540 0.540 0.570 - - 0 0 - 0.314 0.314 0.332 - - 0 - 0.00%
2021-11-23 0 0.540 0.500 0.570 0.540 0.540 10,000 5,400 0.5400 0.314 0.291 0.332 0.314 0.314 17,176 0.3144 0.00%
2021-11-22 0 0.540 0.540 0.570 - - 0 0 - 0.314 0.314 0.332 - - 0 - 0.00%
2021-11-19 0 0.540 0.540 0.570 - - 0 0 - 0.314 0.314 0.332 - - 0 - 0.00%
2021-11-18 0 0.540 0.540 0.570 - - 0 0 - 0.314 0.314 0.332 - - 0 - 0.00%
2021-11-17 0 0.540 0.540 0.570 0.540 0.540 10,000 5,400 0.5400 0.314 0.314 0.332 0.314 0.314 17,176 0.3144 0.00%
2021-11-16 0 0.540 0.530 0.540 0.540 0.540 10,000 5,400 0.5400 0.314 0.309 0.314 0.314 0.314 17,176 0.3144 3.85%
2021-11-15 0 0.520 0.520 0.530 0.520 0.680 1,160,000 680,300 0.5865 0.303 0.303 0.309 0.303 0.396 1,992,363 0.3415 -5.45%
2021-11-12 0 0.550 0.550 0.590 - - 0 0 - 0.320 0.320 0.344 - - 0 - 0.00%
2021-11-11 0 0.550 0.550 0.590 0.550 0.550 137,662 75,660 0.5496 0.320 0.320 0.344 0.320 0.320 236,442 0.3200 -1.79%
2021-11-10 0 0.560 0.560 0.580 - - 0 0 - 0.326 0.326 0.338 - - 0 - 0.00%
2021-11-09 0 0.560 0.560 0.580 - - 0 0 - 0.326 0.326 0.338 - - 0 - 0.00%
2021-11-08 0 0.560 0.550 0.580 - - 0 0 - 0.326 0.320 0.338 - - 0 - 0.00%
2021-11-05 0 0.560 0.550 0.580 - - 0 0 - 0.326 0.320 0.338 - - 0 - 0.00%
2021-11-04 0 0.560 0.560 0.580 - - 0 0 - 0.326 0.326 0.338 - - 0 - 0.00%
2021-11-03 0 0.560 0.550 0.580 - - 0 0 - 0.326 0.320 0.338 - - 0 - 0.00%
2021-11-02 0 0.560 0.560 0.580 - - 0 0 - 0.326 0.326 0.338 - - 0 - 0.00%
2021-11-01 0 0.560 0.560 0.580 - - 0 0 - 0.326 0.326 0.338 - - 0 - 0.00%
2021-10-29 0 0.560 0.560 0.580 0.560 0.560 10,000 5,600 0.5600 0.326 0.326 0.338 0.326 0.326 17,176 0.3260 -5.08%
2021-10-28 0 0.590 0.560 0.590 0.590 0.590 100,000 59,000 0.5900 0.344 0.326 0.344 0.344 0.344 171,755 0.3435 1.72%
2021-10-27 0 0.580 0.560 0.590 0.580 0.580 50,000 29,000 0.5800 0.338 0.326 0.344 0.338 0.338 85,878 0.3377 0.00%
2021-10-26 0 0.580 0.560 0.580 - - 0 0 - 0.338 0.326 0.338 - - 0 - 0.00%
2021-10-25 0 0.580 0.560 0.580 - - 0 0 - 0.338 0.326 0.338 - - 0 - 0.00%
2021-10-22 0 0.580 0.560 0.590 0.560 0.580 150,000 85,200 0.5680 0.338 0.326 0.344 0.326 0.338 257,633 0.3307 -1.69%
2021-10-21 0 0.590 0.580 0.590 0.590 0.590 20,000 11,800 0.5900 0.344 0.338 0.344 0.344 0.344 34,351 0.3435 1.72%
2021-10-20 0 0.580 0.580 0.590 0.580 0.590 425,000 249,500 0.5871 0.338 0.338 0.344 0.338 0.344 729,961 0.3418 -1.69%
2021-10-19 0 0.590 0.580 0.590 0.590 0.590 10,000 5,900 0.5900 0.344 0.338 0.344 0.344 0.344 17,176 0.3435 0.00%
2021-10-18 0 0.590 0.580 0.590 0.590 0.590 100,000 59,000 0.5900 0.344 0.338 0.344 0.344 0.344 171,755 0.3435 1.72%
2021-10-15 0 0.580 0.580 0.590 0.580 0.580 35,000 20,300 0.5800 0.338 0.338 0.344 0.338 0.338 60,114 0.3377 -1.69%
2021-10-12 0 0.590 0.570 0.590 - - 0 0 - 0.344 0.332 0.344 - - 0 - 0.00%
2021-10-11 0 0.590 0.570 0.590 0.590 0.590 105,000 61,950 0.5900 0.344 0.332 0.344 0.344 0.344 180,343 0.3435 0.00%
2021-10-08 0 0.590 0.560 0.590 0.590 0.590 100,000 59,000 0.5900 0.344 0.326 0.344 0.344 0.344 171,755 0.3435 0.00%
2021-10-07 0 0.590 0.560 0.590 - - 0 0 - 0.344 0.326 0.344 - - 0 - 0.00%
2021-10-06 0 0.590 0.560 0.590 - - 0 0 - 0.344 0.326 0.344 - - 0 - 0.00%
2021-10-05 0 0.590 0.570 0.590 0.590 0.590 5,000 2,950 0.5900 0.344 0.332 0.344 0.344 0.344 8,588 0.3435 0.00%
2021-10-04 0 0.590 0.570 0.590 0.590 0.590 100,000 59,000 0.5900 0.344 0.332 0.344 0.344 0.344 171,755 0.3435 0.00%
2021-09-30 0 0.590 0.570 0.690 0.590 0.590 5,000 2,950 0.5900 0.344 0.332 0.402 0.344 0.344 8,588 0.3435 0.00%
2021-09-29 0 0.590 0.560 0.670 - - 0 0 - 0.344 0.326 0.390 - - 0 - 0.00%
2021-09-28 0 0.590 0.500 0.640 - - 0 0 - 0.344 0.291 0.373 - - 0 - 0.00%
2021-09-27 0 0.590 0.590 0.670 0.590 0.600 50,000 29,550 0.5910 0.344 0.344 0.390 0.344 0.349 85,878 0.3441 -4.84%
2021-09-24 0 0.620 0.500 0.690 - - 0 0 - 0.361 0.291 0.402 - - 0 - 0.00%
2021-09-23 0 0.650 0.650 0.660 - - 0 0 - 0.361 0.361 0.367 - - 0 - 0.00%
2021-09-21 0 0.650 0.610 0.650 - - 0 0 - 0.361 0.339 0.361 - - 0 - 0.00%
2021-09-20 0 0.650 0.630 0.650 - - 0 0 - 0.361 0.350 0.361 - - 0 - 0.00%
2021-09-17 0 0.650 0.650 0.660 0.650 0.650 15,000 9,750 0.6500 0.361 0.361 0.367 0.361 0.361 27,010 0.3610 0.00%
2021-09-16 0 0.650 0.630 0.650 - - 0 0 - 0.361 0.350 0.361 - - 0 - 0.00%
2021-09-15 0 0.650 0.630 0.650 0.630 0.650 20,000 12,800 0.6400 0.361 0.350 0.361 0.350 0.361 36,013 0.3554 -1.52%
2021-09-14 0 0.660 0.650 0.660 - - 0 0 - 0.367 0.361 0.367 - - 0 - 0.00%
2021-09-13 0 0.660 0.630 0.700 - - 0 0 - 0.367 0.350 0.389 - - 0 - 0.00%
2021-09-10 0 0.660 0.660 0.700 0.660 0.660 25,000 16,500 0.6600 0.367 0.367 0.389 0.367 0.367 45,017 0.3665 0.00%
2021-09-09 0 0.660 0.660 0.700 0.650 0.650 50,000 32,500 0.6500 0.367 0.367 0.389 0.361 0.361 90,033 0.3610 1.54%
2021-09-08 0 0.650 0.650 0.700 0.650 0.660 30,000 19,700 0.6567 0.361 0.361 0.389 0.361 0.367 54,020 0.3647 -5.80%
2021-09-07 0 0.690 0.640 0.690 0.650 0.690 75,000 51,150 0.6820 0.383 0.355 0.383 0.361 0.383 135,050 0.3787 6.15%
2021-09-06 0 0.650 0.630 0.650 0.650 0.650 20,000 13,000 0.6500 0.361 0.350 0.361 0.361 0.361 36,013 0.3610 0.00%
2021-09-03 0 0.650 0.630 0.650 - - 0 0 - 0.361 0.350 0.361 - - 0 - 0.00%
2021-09-02 0 0.650 0.630 0.650 0.630 0.650 40,000 25,300 0.6325 0.361 0.350 0.361 0.350 0.361 72,026 0.3513 3.17%
2021-09-01 0 0.630 0.620 0.650 0.630 0.660 550,000 353,850 0.6434 0.350 0.344 0.361 0.350 0.367 990,364 0.3573 1.61%
2021-08-31 0 0.620 0.600 0.630 - - 0 0 - 0.344 0.333 0.350 - - 0 - 0.00%
2021-08-30 0 0.620 0.600 0.630 0.620 0.620 10,000 6,200 0.6200 0.344 0.333 0.350 0.344 0.344 18,007 0.3443 -1.59%
2021-08-27 0 0.630 0.600 0.630 0.620 0.630 25,000 15,600 0.6240 0.350 0.333 0.350 0.344 0.350 45,017 0.3465 0.00%
2021-08-26 0 0.630 0.600 0.630 - - 0 0 - 0.350 0.333 0.350 - - 0 - 0.00%
2021-08-25 0 0.630 0.600 0.630 0.630 0.630 20,000 12,600 0.6300 0.350 0.333 0.350 0.350 0.350 36,013 0.3499 0.00%
2021-08-24 0 0.630 0.600 0.630 0.630 0.630 10,000 6,300 0.6300 0.350 0.333 0.350 0.350 0.350 18,007 0.3499 0.00%
2021-08-23 0 0.630 0.600 0.630 0.630 0.630 5,000 3,150 0.6300 0.350 0.333 0.350 0.350 0.350 9,003 0.3499 0.00%
2021-08-20 0 0.630 0.600 0.620 0.610 0.630 550,000 340,250 0.6186 0.350 0.333 0.344 0.339 0.350 990,364 0.3436 -4.55%
2021-08-19 0 0.660 0.620 0.660 - - 0 0 - 0.367 0.344 0.367 - - 0 - 0.00%
2021-08-18 0 0.660 0.640 0.660 0.670 0.670 5,000 3,350 0.6700 0.367 0.355 0.367 0.372 0.372 9,003 0.3721 -1.49%
2021-08-17 0 0.670 0.650 0.670 - - 0 0 - 0.372 0.361 0.372 - - 0 - 0.00%
2021-08-16 0 0.670 0.650 0.740 - - 0 0 - 0.372 0.361 0.411 - - 0 - 0.00%
2021-08-13 0 0.670 0.650 0.670 - - 0 0 - 0.372 0.361 0.372 - - 0 - 0.00%
2021-08-12 0 0.670 0.650 0.670 0.650 0.670 255,000 165,850 0.6504 0.372 0.361 0.372 0.361 0.372 459,169 0.3612 0.00%
2021-08-11 0 0.670 0.650 0.680 0.670 0.670 100,000 67,000 0.6700 0.372 0.361 0.378 0.372 0.372 180,066 0.3721 -2.90%
2021-08-10 0 0.690 0.670 0.700 - - 0 0 - 0.383 0.372 0.389 - - 0 - 0.00%
2021-08-09 0 0.690 0.670 0.710 0.690 0.690 5,000 3,450 0.6900 0.383 0.372 0.394 0.383 0.383 9,003 0.3832 0.00%
2021-08-06 0 0.690 0.650 0.690 - - 0 0 - 0.383 0.361 0.383 - - 0 - 0.00%
2021-08-05 0 0.690 0.650 0.700 - - 0 0 - 0.383 0.361 0.389 - - 0 - -1.43%
2021-08-04 0 0.700 0.650 0.710 - - 0 0 - 0.389 0.361 0.394 - - 0 - 0.00%
2021-08-03 0 0.700 0.650 0.700 - - 0 0 - 0.389 0.361 0.389 - - 0 - -1.41%
2021-08-02 0 0.710 0.650 0.710 0.700 0.710 10,000 7,050 0.7050 0.394 0.361 0.394 0.389 0.394 18,007 0.3915 9.23%
2021-07-30 0 0.650 0.630 0.700 - - 0 0 - 0.361 0.350 0.389 - - 0 - 0.00%
2021-07-29 0 0.650 0.630 0.700 - - 0 0 - 0.361 0.350 0.389 - - 0 - 0.00%
2021-07-28 0 0.650 0.630 0.690 - - 0 0 - 0.361 0.350 0.383 - - 0 - 0.00%
2021-07-27 0 0.650 0.640 0.690 - - 0 0 - 0.361 0.355 0.383 - - 0 - 0.00%
2021-07-26 0 0.650 0.650 0.690 0.640 0.640 10,000 6,400 0.6400 0.361 0.361 0.383 0.355 0.355 18,007 0.3554 0.00%
2021-07-23 0 0.650 0.650 0.680 0.650 0.740 540,000 365,850 0.6775 0.361 0.361 0.378 0.361 0.411 972,357 0.3763 -5.80%
2021-07-22 0 0.690 0.640 0.760 - - 0 0 - 0.383 0.355 0.422 - - 0 - 0.00%
2021-07-21 0 0.690 0.640 0.710 0.690 0.740 30,000 21,000 0.7000 0.383 0.355 0.394 0.383 0.411 54,020 0.3887 4.55%
2021-07-20 0 0.660 0.630 0.690 - - 0 0 - 0.367 0.350 0.383 - - 0 - 0.00%
2021-07-19 0 0.660 0.650 0.680 0.660 0.680 25,000 16,600 0.6640 0.367 0.361 0.378 0.367 0.378 45,017 0.3688 0.00%
2021-07-16 0 0.660 0.660 0.690 0.660 0.660 192,000 126,660 0.6597 0.367 0.367 0.383 0.367 0.367 345,727 0.3664 0.00%
2021-07-15 0 0.660 0.630 0.660 0.660 0.660 685,000 452,100 0.6600 0.367 0.350 0.367 0.367 0.367 1,233,453 0.3665 0.00%
2021-07-14 0 0.660 0.630 0.660 0.660 0.660 45,000 29,700 0.6600 0.367 0.350 0.367 0.367 0.367 81,030 0.3665 0.00%
2021-07-13 0 0.660 0.630 0.750 0.600 0.660 730,000 474,150 0.6495 0.367 0.350 0.417 0.333 0.367 1,314,483 0.3607 0.00%
2021-07-12 0 0.660 0.630 0.660 0.660 0.660 150,551 99,330 0.6598 0.367 0.350 0.367 0.367 0.367 271,091 0.3664 0.00%
2021-07-09 0 0.660 0.630 0.660 0.650 0.660 50,000 32,900 0.6580 0.367 0.350 0.367 0.361 0.367 90,033 0.3654 1.54%
2021-07-08 0 0.650 0.650 0.660 0.650 0.650 5,000 3,250 0.6500 0.361 0.361 0.367 0.361 0.361 9,003 0.3610 0.00%
2021-07-07 0 0.650 0.630 0.650 - - 0 0 - 0.361 0.350 0.361 - - 0 - 0.00%
2021-07-06 0 0.650 0.630 0.650 - - 0 0 - 0.361 0.350 0.361 - - 0 - 0.00%
2021-07-05 0 0.650 0.630 0.650 - - 0 0 - 0.361 0.350 0.361 - - 0 - 0.00%
2021-07-02 0 0.650 0.630 0.650 0.630 0.650 30,000 19,000 0.6333 0.361 0.350 0.361 0.350 0.361 54,020 0.3517 1.56%
2021-06-30 0 0.640 0.630 0.640 0.640 0.660 135,000 87,600 0.6489 0.355 0.350 0.355 0.355 0.367 243,089 0.3604 -3.03%
2021-06-29 0 0.660 0.620 0.660 0.660 0.660 110,000 72,600 0.6600 0.367 0.344 0.367 0.367 0.367 198,073 0.3665 0.00%
2021-06-28 0 0.660 0.620 0.660 0.660 0.660 5,000 3,300 0.6600 0.367 0.344 0.367 0.367 0.367 9,003 0.3665 0.00%
2021-06-25 0 0.660 0.620 0.660 - - 0 0 - 0.367 0.344 0.367 - - 0 - 0.00%
2021-06-24 0 0.660 0.620 0.660 0.660 0.660 30,000 19,800 0.6600 0.367 0.344 0.367 0.367 0.367 54,020 0.3665 0.00%
2021-06-23 0 0.660 0.620 0.660 - - 0 0 - 0.367 0.344 0.367 - - 0 - 0.00%
2021-06-22 0 0.660 0.620 0.660 - - 0 0 - 0.367 0.344 0.367 - - 0 - 0.00%
2021-06-21 0 0.660 0.610 0.660 - - 0 0 - 0.367 0.339 0.367 - - 0 - 0.00%
2021-06-18 0 0.660 0.620 0.660 - - 0 0 - 0.367 0.344 0.367 - - 0 - 0.00%
2021-06-17 0 0.660 0.620 0.660 - - 0 0 - 0.367 0.344 0.367 - - 0 - 0.00%
2021-06-16 0 0.660 0.620 0.660 - - 0 0 - 0.367 0.344 0.367 - - 0 - 0.00%
2021-06-15 0 0.660 0.620 0.660 - - 0 0 - 0.367 0.344 0.367 - - 0 - 0.00%
2021-06-11 0 0.660 0.630 0.660 - - 0 0 - 0.367 0.350 0.367 - - 0 - 0.00%
2021-06-10 0 0.660 0.620 0.660 - - 0 0 - 0.367 0.344 0.367 - - 0 - 0.00%
2021-06-09 0 0.660 0.620 0.660 - - 0 0 - 0.367 0.344 0.367 - - 0 - 0.00%
2021-06-08 0 0.660 0.620 0.660 0.660 0.660 220,000 145,200 0.6600 0.367 0.344 0.367 0.367 0.367 396,146 0.3665 0.00%
2021-06-07 0 0.660 0.620 0.660 - - 0 0 - 0.367 0.344 0.367 - - 0 - 0.00%
2021-06-04 0 0.660 0.620 0.710 - - 0 0 - 0.367 0.344 0.394 - - 0 - 0.00%
2021-06-03 0 0.660 0.620 0.660 - - 0 0 - 0.367 0.344 0.367 - - 0 - 0.00%
2021-06-02 0 0.660 0.620 0.660 - - 0 0 - 0.367 0.344 0.367 - - 0 - 0.00%
2021-06-01 0 0.660 0.630 0.660 - - 0 0 - 0.367 0.350 0.367 - - 0 - 0.00%
2021-05-31 0 0.660 0.630 0.670 - - 0 0 - 0.367 0.350 0.372 - - 0 - 0.00%
2021-05-28 0 0.660 0.620 0.670 - - 0 0 - 0.367 0.344 0.372 - - 0 - 0.00%
2021-05-27 0 0.660 0.630 0.670 - - 0 0 - 0.367 0.350 0.372 - - 0 - 0.00%
2021-05-26 0 0.660 0.630 0.670 - - 0 0 - 0.367 0.350 0.372 - - 0 - 0.00%
2021-05-25 0 0.660 0.630 0.660 0.660 0.660 15,000 9,900 0.6600 0.367 0.350 0.367 0.367 0.367 27,010 0.3665 0.00%
2021-05-24 0 0.660 0.630 0.660 0.660 0.660 5,000 3,300 0.6600 0.367 0.350 0.367 0.367 0.367 9,003 0.3665 0.00%
2021-05-21 0 0.660 0.650 0.670 - - 0 0 - 0.367 0.361 0.372 - - 0 - 0.00%
2021-05-20 0 0.660 0.630 0.670 - - 0 0 - 0.367 0.350 0.372 - - 0 - 0.00%
2021-05-18 0 0.660 0.630 0.670 - - 0 0 - 0.367 0.350 0.372 - - 0 - 0.00%
2021-05-17 0 0.660 0.630 0.680 - - 0 0 - 0.367 0.350 0.378 - - 0 - 0.00%
2021-05-14 0 0.660 0.660 0.720 0.660 0.660 20,000 13,200 0.6600 0.367 0.367 0.400 0.367 0.367 36,013 0.3665 1.54%
2021-05-13 0 0.650 0.630 0.660 - - 0 0 - 0.361 0.350 0.367 - - 0 - 0.00%
2021-05-12 0 0.650 0.640 0.690 - - 95,000 61,850 0.6511 0.361 0.355 0.383 - - 171,063 0.3616 0.00%
2021-05-11 0 0.650 0.630 0.650 - - 0 0 - 0.361 0.350 0.361 - - 0 - 0.00%
2021-05-10 0 0.650 0.680 0.690 0.650 0.650 5,000 3,250 0.6500 0.361 0.378 0.383 0.361 0.361 9,003 0.3610 3.17%
2021-05-07 0 0.630 0.630 0.650 0.630 0.630 20,000 12,600 0.6300 0.350 0.350 0.361 0.350 0.350 36,013 0.3499 -5.97%
2021-05-06 0 0.670 0.650 0.670 0.630 0.670 90,000 58,250 0.6472 0.372 0.361 0.372 0.350 0.372 162,060 0.3594 6.35%
2021-05-05 0 0.630 0.610 0.650 - - 0 0 - 0.350 0.339 0.361 - - 0 - 0.00%
2021-05-04 0 0.630 0.630 0.640 0.630 0.630 90,000 56,700 0.6300 0.350 0.350 0.355 0.350 0.350 162,060 0.3499 -4.55%
2021-05-03 0 0.660 0.630 0.670 - - 0 0 - 0.367 0.350 0.372 - - 0 - 0.00%
2021-04-30 0 0.660 0.640 0.660 0.650 0.670 125,000 81,950 0.6556 0.367 0.355 0.367 0.361 0.372 225,083 0.3641 6.45%
2021-04-29 0 0.620 0.620 0.650 0.620 0.650 260,000 166,000 0.6385 0.344 0.344 0.361 0.344 0.361 468,172 0.3546 -4.62%
2021-04-28 0 0.650 0.630 0.660 - - 0 0 - 0.361 0.350 0.367 - - 0 - 0.00%
2021-04-27 0 0.650 0.620 0.660 - - 0 0 - 0.361 0.344 0.367 - - 0 - 0.00%
2021-04-26 0 0.650 0.630 0.660 - - 0 0 - 0.361 0.350 0.367 - - 0 - 0.00%
2021-04-23 0 0.650 0.630 0.660 0.650 0.650 25,000 16,250 0.6500 0.361 0.350 0.367 0.361 0.361 45,017 0.3610 0.00%
2021-04-22 0 0.650 0.620 0.650 - - 0 0 - 0.361 0.344 0.361 - - 0 - 0.00%
2021-04-21 0 0.650 0.620 0.650 - - 0 0 - 0.361 0.344 0.361 - - 0 - 0.00%
2021-04-20 0 0.650 0.630 0.650 0.650 0.650 5,000 3,250 0.6500 0.361 0.350 0.361 0.361 0.361 9,003 0.3610 0.00%
2021-04-19 0 0.650 0.630 0.650 - - 0 0 - 0.361 0.350 0.361 - - 0 - 0.00%
2021-04-16 0 0.650 0.630 0.660 - - 0 0 - 0.361 0.350 0.367 - - 0 - 0.00%
2021-04-15 0 0.650 0.630 0.660 - - 0 0 - 0.361 0.350 0.367 - - 0 - 0.00%
2021-04-14 0 0.650 0.640 0.660 0.640 0.700 1,535,000 997,700 0.6500 0.361 0.355 0.367 0.355 0.389 2,764,016 0.3610 0.00%
2021-04-13 0 0.650 0.630 0.650 0.650 0.650 75,000 48,750 0.6500 0.361 0.350 0.361 0.361 0.361 135,050 0.3610 0.00%
2021-04-12 0 0.650 0.640 0.650 0.630 0.650 520,000 328,000 0.6308 0.361 0.355 0.361 0.350 0.361 936,344 0.3503 -2.99%
2021-04-09 0 0.670 0.630 0.670 - - 0 0 - 0.372 0.350 0.372 - - 0 - 0.00%
2021-04-08 0 0.670 0.620 0.670 - - 0 0 - 0.372 0.344 0.372 - - 0 - 0.00%
2021-04-07 0 0.670 0.640 0.670 0.670 0.670 10,000 6,700 0.6700 0.372 0.355 0.372 0.372 0.372 18,007 0.3721 0.00%
2021-04-01 0 0.670 0.640 0.670 - - 0 0 - 0.372 0.355 0.372 - - 0 - 0.00%
2021-03-31 0 0.670 0.650 0.670 0.630 0.670 165,000 106,000 0.6424 0.372 0.361 0.372 0.350 0.372 297,109 0.3568 -1.47%
2021-03-30 0 0.680 0.660 0.740 - - 0 0 - 0.378 0.367 0.411 - - 0 - 0.00%
2021-03-29 0 0.680 0.680 0.710 0.660 0.730 70,000 47,500 0.6786 0.378 0.378 0.394 0.367 0.405 126,046 0.3768 -8.11%
2021-03-26 0 0.740 0.660 0.740 - - 0 0 - 0.411 0.367 0.411 - - 0 - 0.00%
2021-03-25 0 0.740 0.660 0.740 - - 0 0 - 0.411 0.367 0.411 - - 0 - 0.00%
2021-03-24 0 0.740 0.660 0.740 - - 0 0 - 0.411 0.367 0.411 - - 0 - 0.00%
2021-03-23 0 0.740 0.660 0.740 - - 0 0 - 0.411 0.367 0.411 - - 0 - 0.00%
2021-03-22 0 0.740 0.680 0.740 - - 0 0 - 0.411 0.378 0.411 - - 0 - 0.00%
2021-03-19 0 0.740 0.660 0.740 - - 0 0 - 0.411 0.367 0.411 - - 0 - 0.00%
2021-03-18 0 0.740 0.660 0.740 - - 0 0 - 0.411 0.367 0.411 - - 0 - 0.00%
2021-03-17 0 0.740 0.650 0.740 0.620 0.740 35,000 23,600 0.6743 0.411 0.361 0.411 0.344 0.411 63,023 0.3745 7.25%
2021-03-16 0 0.690 0.630 0.690 - - 0 0 - 0.383 0.350 0.383 - - 0 - 0.00%
2021-03-15 0 0.690 0.640 0.690 - - 0 0 - 0.383 0.355 0.383 - - 0 - 0.00%
2021-03-12 0 0.690 0.620 0.690 - - 0 0 - 0.383 0.344 0.383 - - 0 - 0.00%
2021-03-11 0 0.690 0.640 0.690 - - 0 0 - 0.383 0.355 0.383 - - 0 - 0.00%
2021-03-10 0 0.690 0.660 0.690 0.660 0.690 50,000 33,150 0.6630 0.383 0.367 0.383 0.367 0.383 90,033 0.3682 -1.43%
2021-03-09 0 0.700 0.630 0.700 - - 0 0 - 0.389 0.350 0.389 - - 0 - 0.00%
2021-03-08 0 0.700 0.660 0.700 0.660 0.710 20,000 13,450 0.6725 0.389 0.367 0.389 0.367 0.394 36,013 0.3735 -2.78%
2021-03-05 0 0.720 0.680 0.720 - - 0 0 - 0.400 0.378 0.400 - - 0 - 0.00%
2021-03-04 0 0.720 0.660 0.720 - - 0 0 - 0.400 0.367 0.400 - - 0 - 0.00%
2021-03-03 0 0.720 0.670 0.720 - - 0 0 - 0.400 0.372 0.400 - - 0 - 0.00%
2021-03-02 0 0.720 0.680 0.720 0.750 0.750 10,000 7,500 0.7500 0.400 0.378 0.400 0.417 0.417 18,007 0.4165 -4.00%
2021-03-01 0 0.750 0.680 0.750 0.640 0.760 140,000 94,700 0.6764 0.417 0.378 0.417 0.355 0.422 252,093 0.3757 5.63%
2021-02-26 0 0.710 0.670 0.710 0.730 0.760 25,000 18,500 0.7400 0.394 0.372 0.394 0.405 0.422 45,017 0.4110 0.00%
2021-02-25 0 0.710 0.670 0.710 0.730 0.730 10,000 7,300 0.7300 0.394 0.372 0.394 0.405 0.405 18,007 0.4054 4.41%
2021-02-24 0 0.680 0.660 0.680 0.650 0.680 80,000 53,100 0.6638 0.378 0.367 0.378 0.361 0.378 144,053 0.3686 -4.23%
2021-02-23 0 0.710 0.690 0.710 0.650 0.710 340,000 222,800 0.6553 0.394 0.383 0.394 0.361 0.394 612,225 0.3639 4.41%
2021-02-22 0 0.680 0.660 0.760 0.680 0.680 9,690 6,307 0.6509 0.378 0.367 0.422 0.378 0.378 17,448 0.3615 0.00%
2021-02-19 0 0.680 0.670 0.760 - - 0 0 - 0.378 0.372 0.422 - - 0 - 0.00%
2021-02-18 0 0.680 0.640 0.750 - - 0 0 - 0.378 0.355 0.417 - - 0 - 0.00%
2021-02-17 0 0.680 0.670 0.730 0.620 0.780 55,000 37,900 0.6891 0.378 0.372 0.405 0.344 0.433 99,036 0.3827 -12.82%
2021-02-16 0 0.780 0.700 0.780 0.780 0.780 15,000 11,700 0.7800 0.433 0.389 0.433 0.433 0.433 27,010 0.4332 14.71%
2021-02-11 0 0.680 0.630 0.780 - - 0 0 - 0.378 0.350 0.433 - - 0 - 0.00%
2021-02-10 0 0.680 0.630 0.780 - - 0 0 - 0.378 0.350 0.433 - - 0 - 0.00%
2021-02-09 0 0.680 0.640 0.680 - - 0 0 - 0.378 0.355 0.378 - - 0 - 0.00%
2021-02-08 0 0.680 0.660 0.680 0.680 0.680 5,000 3,400 0.6800 0.378 0.367 0.378 0.378 0.378 9,003 0.3776 -1.45%
2021-02-05 0 0.690 0.660 0.780 - - 0 0 - 0.383 0.367 0.433 - - 0 - 0.00%
2021-02-04 0 0.690 0.660 0.770 - - 0 0 - 0.383 0.367 0.428 - - 0 - 0.00%
2021-02-03 0 0.690 0.660 0.690 0.690 0.700 135,000 94,150 0.6974 0.383 0.367 0.383 0.383 0.389 243,089 0.3873 1.47%
2021-02-02 0 0.680 0.630 0.680 0.690 0.690 45,000 31,050 0.6900 0.378 0.350 0.378 0.383 0.383 81,030 0.3832 3.03%
2021-02-01 0 0.660 0.630 0.670 - - 0 0 - 0.367 0.350 0.372 - - 0 - 0.00%
2021-01-29 0 0.660 0.650 0.700 - - 0 0 - 0.367 0.361 0.389 - - 0 - 0.00%
2021-01-28 0 0.660 0.630 0.700 - - 0 0 - 0.367 0.350 0.389 - - 0 - 0.00%
2021-01-27 0 0.660 0.630 0.690 0.650 0.660 210,000 138,400 0.6590 0.367 0.350 0.383 0.361 0.367 378,139 0.3660 4.76%
2021-01-26 0 0.630 0.630 0.660 0.630 0.660 300,000 196,250 0.6542 0.350 0.350 0.367 0.350 0.367 540,198 0.3633 -4.55%
2021-01-25 0 0.660 0.650 0.680 - - 0 0 - 0.367 0.361 0.378 - - 0 - 0.00%
2021-01-22 0 0.660 0.640 0.690 0.660 0.660 15,000 9,900 0.6600 0.367 0.355 0.383 0.367 0.367 27,010 0.3665 3.13%
2021-01-21 0 0.640 0.640 0.680 0.620 0.640 445,000 280,800 0.6310 0.355 0.355 0.378 0.344 0.355 801,294 0.3504 1.59%
2021-01-20 0 0.630 0.630 0.690 0.620 0.700 30,000 19,200 0.6400 0.350 0.350 0.383 0.344 0.389 54,020 0.3554 -8.70%
2021-01-19 0 0.690 0.620 0.690 - - 0 0 - 0.383 0.344 0.383 - - 0 - -1.43%
2021-01-18 0 0.700 0.620 0.700 - - 0 0 - 0.389 0.344 0.389 - - 0 - 0.00%
2021-01-15 0 0.700 0.630 0.700 - - 0 0 - 0.389 0.350 0.389 - - 0 - 0.00%
2021-01-14 0 0.700 0.630 0.700 - - 0 0 - 0.389 0.350 0.389 - - 0 - 0.00%
2021-01-13 0 0.700 0.620 0.700 - - 0 0 - 0.389 0.344 0.389 - - 0 - 0.00%
2021-01-12 0 0.700 0.630 0.700 - - 0 0 - 0.389 0.350 0.389 - - 0 - 0.00%
2021-01-11 0 0.700 0.630 0.700 - - 0 0 - 0.389 0.350 0.389 - - 0 - 0.00%
2021-01-08 0 0.700 0.630 0.700 0.700 0.700 5,000 3,500 0.7000 0.389 0.350 0.389 0.389 0.389 9,003 0.3887 0.00%
2021-01-07 0 0.700 0.640 0.700 0.700 0.700 20,000 14,000 0.7000 0.389 0.355 0.389 0.389 0.389 36,013 0.3887 4.48%
2021-01-06 0 0.670 0.640 0.700 - - 0 0 - 0.372 0.355 0.389 - - 0 - 0.00%
2021-01-05 0 0.670 0.650 0.680 0.650 0.650 400,000 260,000 0.6500 0.372 0.361 0.378 0.361 0.361 720,265 0.3610 4.69%
2021-01-04 0 0.640 0.640 0.710 0.630 0.640 185,000 117,550 0.6354 0.355 0.355 0.394 0.350 0.355 333,122 0.3529 -1.54%
2020-12-31 0 0.650 0.630 0.710 - - 0 0 - 0.361 0.350 0.394 - - 0 - 0.00%
2020-12-30 0 0.650 0.650 0.710 0.630 0.630 80,000 50,400 0.6300 0.361 0.361 0.394 0.350 0.350 144,053 0.3499 -8.45%
2020-12-29 0 0.740 0.680 0.740 0.700 0.740 70,000 49,200 0.7029 0.394 0.362 0.394 0.373 0.394 131,372 0.3745 5.71%
2020-12-28 0 0.700 0.700 0.750 0.700 0.700 50,000 35,000 0.7000 0.373 0.373 0.400 0.373 0.373 93,837 0.3730 4.48%
2020-12-24 0 0.670 0.640 0.750 - - 0 0 - 0.357 0.341 0.400 - - 0 - 0.00%
2020-12-23 0 0.670 0.670 0.730 0.610 0.610 5,000 3,050 0.6100 0.357 0.357 0.389 0.325 0.325 9,384 0.3250 0.00%
2020-12-22 0 0.670 0.630 0.750 - - 0 0 - 0.357 0.336 0.400 - - 0 - 0.00%
2020-12-21 0 0.670 0.630 0.750 - - 0 0 - 0.357 0.336 0.400 - - 0 - 0.00%
2020-12-18 0 0.670 0.640 0.750 - - 0 0 - 0.357 0.341 0.400 - - 0 - 0.00%
2020-12-17 0 0.670 0.670 0.800 - - 0 0 - 0.357 0.357 0.426 - - 0 - 6.35%
2020-12-16 0 0.630 0.600 0.680 - - 0 0 - 0.336 0.320 0.362 - - 0 - 0.00%
2020-12-15 0 0.630 0.620 0.700 - - 0 0 - 0.336 0.330 0.373 - - 0 - 0.00%
2020-12-14 0 0.630 0.610 0.650 - - 0 0 - 0.336 0.325 0.346 - - 0 - 0.00%
2020-12-11 0 0.630 0.600 0.720 0.630 0.630 40,000 25,200 0.6300 0.336 0.320 0.384 0.336 0.336 75,070 0.3357 0.00%
2020-12-10 0 0.630 0.630 0.700 0.630 0.630 5,000 3,150 0.6300 0.336 0.336 0.373 0.336 0.336 9,384 0.3357 -3.08%
2020-12-09 0 0.650 0.630 0.730 - - 0 0 - 0.346 0.336 0.389 - - 0 - 0.00%
2020-12-08 0 0.650 0.620 0.690 - - 0 0 - 0.346 0.330 0.368 - - 0 - 0.00%
2020-12-07 0 0.650 0.630 0.690 - - 0 0 - 0.346 0.336 0.368 - - 0 - 0.00%
2020-12-04 0 0.650 0.630 0.690 - - 0 0 - 0.346 0.336 0.368 - - 0 - 0.00%
2020-12-03 0 0.650 0.650 0.690 - - 0 0 - 0.346 0.346 0.368 - - 0 - 0.00%
2020-12-02 0 0.650 0.640 0.690 - - 0 0 - 0.346 0.341 0.368 - - 0 - 0.00%
2020-12-01 0 0.650 0.640 0.690 0.600 0.670 35,000 22,400 0.6400 0.346 0.341 0.368 0.320 0.357 65,686 0.3410 -5.80%
2020-11-30 0 0.690 0.670 0.690 0.690 0.690 15,000 10,350 0.6900 0.368 0.357 0.368 0.368 0.368 28,151 0.3677 1.47%
2020-11-27 0 0.680 0.650 0.780 0.680 0.680 20,000 13,600 0.6800 0.362 0.346 0.416 0.362 0.362 37,535 0.3623 0.00%
2020-11-26 0 0.680 0.620 0.710 - - 0 0 - 0.362 0.330 0.378 - - 0 - 0.00%
2020-11-25 0 0.680 0.610 0.710 0.680 0.690 55,000 37,700 0.6855 0.362 0.325 0.378 0.362 0.368 103,221 0.3652 0.00%
2020-11-24 0 0.680 0.640 0.680 - - 0 0 - 0.362 0.341 0.362 - - 0 - -4.23%
2020-11-23 0 0.710 0.620 0.710 0.630 0.730 120,000 79,850 0.6654 0.378 0.330 0.378 0.336 0.389 225,210 0.3546 12.70%
2020-11-20 0 0.630 0.600 0.650 - - 0 0 - 0.336 0.320 0.346 - - 0 - 0.00%
2020-11-19 0 0.630 0.610 0.630 0.630 0.630 5,000 3,150 0.6300 0.336 0.325 0.336 0.336 0.336 9,384 0.3357 5.00%
2020-11-18 0 0.600 0.580 0.640 - - 0 0 - 0.320 0.309 0.341 - - 0 - 0.00%
2020-11-17 0 0.600 0.600 0.630 0.590 0.600 40,000 23,950 0.5988 0.320 0.320 0.336 0.314 0.320 75,070 0.3190 1.69%
2020-11-16 0 0.590 0.570 0.590 0.590 0.590 20,000 11,800 0.5900 0.314 0.304 0.314 0.314 0.314 37,535 0.3144 7.27%
2020-11-13 0 0.550 0.530 0.580 - - 0 0 - 0.293 0.282 0.309 - - 0 - 0.00%
2020-11-12 0 0.550 0.540 0.580 - - 0 0 - 0.293 0.288 0.309 - - 0 - 0.00%
2020-11-11 0 0.550 0.550 0.580 0.520 0.590 180,000 98,950 0.5497 0.293 0.293 0.309 0.277 0.314 337,814 0.2929 3.77%
2020-11-10 0 0.530 0.510 0.570 - - 0 0 - 0.282 0.272 0.304 - - 0 - 0.00%
2020-11-09 0 0.530 0.530 0.590 - - 0 0 - 0.282 0.282 0.314 - - 0 - 0.00%
2020-11-06 0 0.530 0.500 0.590 - - 0 0 - 0.282 0.266 0.314 - - 0 - 0.00%
2020-11-05 0 0.530 0.510 0.570 0.530 0.530 5,997 3,138 0.5233 0.282 0.272 0.304 0.282 0.282 11,255 0.2788 3.92%
2020-11-04 0 0.510 0.510 0.570 - - 0 0 - 0.272 0.272 0.304 - - 0 - 0.00%
2020-11-03 0 0.510 0.510 0.570 - - 0 0 - 0.272 0.272 0.304 - - 0 - 0.00%
2020-11-02 0 0.510 0.510 0.540 0.500 0.510 150,000 75,600 0.5040 0.272 0.272 0.288 0.266 0.272 281,512 0.2685 -8.93%
2020-10-30 0 0.560 0.500 0.600 0.560 0.560 190,000 106,400 0.5600 0.298 0.266 0.320 0.298 0.298 356,582 0.2984 0.00%
2020-10-29 0 0.560 0.520 0.600 - - 0 0 - 0.298 0.277 0.320 - - 0 - 0.00%
2020-10-28 0 0.560 0.500 0.600 - - 0 0 - 0.298 0.266 0.320 - - 0 - 0.00%
2020-10-27 0 0.560 0.510 0.600 - - 0 0 - 0.298 0.272 0.320 - - 0 - 0.00%
2020-10-23 0 0.560 0.540 0.600 0.560 0.560 5,000 2,800 0.5600 0.298 0.288 0.320 0.298 0.298 9,384 0.2984 0.00%
2020-10-22 0 0.560 0.510 0.560 0.560 0.560 20,000 11,200 0.5600 0.298 0.272 0.298 0.298 0.298 37,535 0.2984 0.00%
2020-10-21 0 0.560 0.520 0.560 - - 0 0 - 0.298 0.277 0.298 - - 0 - 0.00%
2020-10-20 0 0.560 0.550 0.580 0.540 0.560 10,000 5,500 0.5500 0.298 0.293 0.309 0.288 0.298 18,767 0.2931 -3.45%
2020-10-19 0 0.580 0.530 0.590 - - 0 0 - 0.309 0.282 0.314 - - 0 - 0.00%
2020-10-16 0 0.580 0.560 0.580 - - 0 0 - 0.309 0.298 0.309 - - 0 - -1.69%
2020-10-15 0 0.590 0.590 0.600 0.550 0.590 35,000 20,150 0.5757 0.314 0.314 0.320 0.293 0.314 65,686 0.3068 3.51%
2020-10-14 0 0.570 0.570 0.590 0.560 0.590 105,000 61,300 0.5838 0.304 0.304 0.314 0.298 0.314 197,058 0.3111 -8.06%
2020-10-12 0 0.620 0.620 0.690 0.550 0.550 7,500 4,025 0.5367 0.330 0.330 0.368 0.293 0.293 14,076 0.2860 1.64%
2020-10-09 0 0.610 0.560 0.610 - - 0 0 - 0.325 0.298 0.325 - - 0 - -1.61%
2020-10-08 0 0.620 0.620 0.690 - - 0 0 - 0.330 0.330 0.368 - - 0 - 0.00%
2020-10-07 0 0.620 0.580 0.690 - - 0 0 - 0.330 0.309 0.368 - - 0 - 0.00%
2020-10-06 0 0.620 0.560 0.630 0.620 0.620 5,000 3,100 0.6200 0.330 0.298 0.336 0.330 0.330 9,384 0.3304 8.77%
2020-10-05 0 0.570 0.500 0.630 - - 0 0 - 0.304 0.266 0.336 - - 0 - 0.00%
2020-09-30 0 0.570 0.550 0.580 0.530 0.580 50,000 28,700 0.5740 0.304 0.293 0.309 0.282 0.309 93,837 0.3058 3.64%
2020-09-29 0 0.550 0.550 0.590 0.550 0.550 15,000 8,250 0.5500 0.293 0.293 0.314 0.293 0.293 28,151 0.2931 0.00%
2020-09-28 0 0.550 0.520 0.550 - - 0 0 - 0.293 0.277 0.293 - - 0 - 0.00%
2020-09-25 0 0.550 0.540 0.570 0.550 0.570 170,000 94,400 0.5553 0.293 0.288 0.304 0.293 0.304 319,047 0.2959 -8.33%
2020-09-24 0 0.630 0.570 0.630 0.620 0.630 20,000 12,500 0.6250 0.320 0.289 0.320 0.315 0.320 39,412 0.3172 6.78%
2020-09-23 0 0.590 0.560 0.650 - - 0 0 - 0.299 0.284 0.330 - - 0 - 0.00%
2020-09-22 0 0.590 0.580 0.640 - - 0 0 - 0.299 0.294 0.325 - - 0 - 0.00%
2020-09-21 0 0.590 0.560 0.640 - - 0 0 - 0.299 0.284 0.325 - - 0 - 0.00%
2020-09-18 0 0.590 0.570 0.640 - - 0 0 - 0.299 0.289 0.325 - - 0 - 0.00%
2020-09-17 0 0.590 0.560 0.640 - - 0 0 - 0.299 0.284 0.325 - - 0 - 0.00%
2020-09-16 0 0.590 0.570 0.650 0.590 0.590 150,000 88,500 0.5900 0.299 0.289 0.330 0.299 0.299 295,587 0.2994 -3.28%
2020-09-15 0 0.610 0.590 0.650 - - 0 0 - 0.310 0.299 0.330 - - 0 - 0.00%
2020-09-14 0 0.610 0.580 0.650 - - 0 0 - 0.310 0.294 0.330 - - 0 - 0.00%
2020-09-11 0 0.610 0.610 0.640 - - 0 0 - 0.310 0.310 0.325 - - 0 - 1.67%
2020-09-10 0 0.600 0.570 0.640 0.600 0.600 20,000 12,000 0.6000 0.304 0.289 0.325 0.304 0.304 39,412 0.3045 0.00%
2020-09-09 0 0.600 0.590 0.640 0.590 0.590 30,000 17,700 0.5900 0.304 0.299 0.325 0.299 0.299 59,117 0.2994 -6.25%
2020-09-08 0 0.640 0.600 0.640 0.640 0.640 100,000 64,000 0.6400 0.325 0.304 0.325 0.325 0.325 197,058 0.3248 6.67%
2020-09-07 0 0.600 0.530 0.640 - - 0 0 - 0.304 0.269 0.325 - - 0 - 0.00%
2020-09-04 0 0.600 0.560 0.690 - - 0 0 - 0.304 0.284 0.350 - - 0 - 0.00%
2020-09-03 0 0.600 0.520 0.680 - - 0 0 - 0.304 0.264 0.345 - - 0 - 0.00%
2020-09-02 0 0.600 0.570 0.650 - - 0 0 - 0.304 0.289 0.330 - - 0 - 0.00%
2020-09-01 0 0.600 0.560 0.680 - - 0 0 - 0.304 0.284 0.345 - - 0 - 0.00%
2020-08-31 0 0.600 0.580 0.650 - - 0 0 - 0.304 0.294 0.330 - - 0 - 0.00%
2020-08-28 0 0.600 0.530 0.660 - - 0 0 - 0.304 0.269 0.335 - - 0 - 0.00%
2020-08-27 0 0.600 0.560 0.660 - - 0 0 - 0.304 0.284 0.335 - - 0 - 0.00%
2020-08-26 0 0.600 0.600 0.640 0.550 0.650 145,000 83,250 0.5741 0.304 0.304 0.325 0.279 0.330 285,735 0.2914 -7.69%
2020-08-25 0 0.650 0.650 0.660 - - 0 0 - 0.330 0.330 0.335 - - 0 - 0.00%
2020-08-24 0 0.650 0.650 0.690 - - 0 0 - 0.330 0.330 0.350 - - 0 - 0.00%
2020-08-21 0 0.650 0.620 0.690 - - 0 0 - 0.330 0.315 0.350 - - 0 - 0.00%
2020-08-20 0 0.650 0.600 0.690 - - 0 0 - 0.330 0.304 0.350 - - 0 - 0.00%
2020-08-19 0 0.650 0.560 0.690 - - 0 0 - 0.330 0.284 0.350 - - 0 - 0.00%
2020-08-18 0 0.650 0.600 0.690 - - 0 0 - 0.330 0.304 0.350 - - 0 - 0.00%
2020-08-17 0 0.650 0.600 0.690 - - 0 0 - 0.330 0.304 0.350 - - 0 - 0.00%
2020-08-14 0 0.650 0.600 0.690 - - 0 0 - 0.330 0.304 0.350 - - 0 - 0.00%
2020-08-13 0 0.650 0.530 0.680 0.650 0.650 100,000 65,000 0.6500 0.330 0.269 0.345 0.330 0.330 197,058 0.3299 0.00%
2020-08-12 0 0.650 0.650 0.670 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2020-08-11 0 0.650 0.650 0.690 0.650 0.650 10,000 6,500 0.6500 0.330 0.330 0.350 0.330 0.330 19,706 0.3299 0.00%
2020-08-10 0 0.650 0.650 0.670 0.650 0.650 13,000 8,450 0.6500 0.330 0.330 0.340 0.330 0.330 25,618 0.3299 1.56%
2020-08-07 0 0.640 0.570 0.680 - - 0 0 - 0.325 0.289 0.345 - - 0 - 0.00%
2020-08-06 0 0.640 0.640 0.660 0.600 0.660 170,000 108,800 0.6400 0.325 0.325 0.335 0.304 0.335 334,999 0.3248 -4.48%
2020-08-05 0 0.670 0.620 0.690 - - 0 0 - 0.340 0.315 0.350 - - 0 - 0.00%
2020-08-04 0 0.670 0.610 0.670 0.650 0.690 117,312 78,560 0.6697 0.340 0.310 0.340 0.330 0.350 231,173 0.3398 3.08%
2020-08-03 0 0.650 0.650 0.670 0.650 0.650 170,000 110,500 0.6500 0.330 0.330 0.340 0.330 0.330 334,999 0.3299 0.00%
2020-07-31 0 0.650 0.650 0.660 0.650 0.660 25,000 16,300 0.6520 0.330 0.330 0.335 0.330 0.335 49,265 0.3309 -1.52%
2020-07-30 0 0.660 0.650 0.660 0.660 0.660 5,000 3,300 0.6600 0.335 0.330 0.335 0.335 0.335 9,853 0.3349 1.54%
2020-07-29 0 0.650 0.650 0.680 0.650 0.650 175,000 113,750 0.6500 0.330 0.330 0.345 0.330 0.330 344,852 0.3299 1.56%
2020-07-28 0 0.640 0.640 0.660 0.640 0.640 5,000 3,200 0.6400 0.325 0.325 0.335 0.325 0.325 9,853 0.3248 1.59%
2020-07-27 0 0.630 0.620 0.670 - - 0 0 - 0.320 0.315 0.340 - - 0 - 0.00%
2020-07-24 0 0.630 0.610 0.680 - - 0 0 - 0.320 0.310 0.345 - - 0 - 0.00%
2020-07-23 0 0.630 0.630 0.660 - - 0 0 - 0.320 0.320 0.335 - - 0 - 0.00%
2020-07-22 0 0.630 0.630 0.640 0.610 0.630 10,000 6,200 0.6200 0.320 0.320 0.325 0.310 0.320 19,706 0.3146 -4.55%
2020-07-21 0 0.660 0.620 0.660 - - 0 0 - 0.335 0.315 0.335 - - 0 - 0.00%
2020-07-20 0 0.660 0.630 0.670 - - 0 0 - 0.335 0.320 0.340 - - 0 - 0.00%
2020-07-17 0 0.660 0.610 0.690 - - 0 0 - 0.335 0.310 0.350 - - 0 - 0.00%
2020-07-16 0 0.660 0.610 0.660 - - 0 0 - 0.335 0.310 0.335 - - 0 - 0.00%
2020-07-15 0 0.660 0.610 0.660 - - 0 0 - 0.335 0.310 0.335 - - 0 - 0.00%
2020-07-14 0 0.660 0.620 0.660 0.660 0.660 15,000 9,900 0.6600 0.335 0.315 0.335 0.335 0.335 29,559 0.3349 0.00%
2020-07-13 0 0.660 0.620 0.680 - - 0 0 - 0.335 0.315 0.345 - - 0 - 0.00%
2020-07-10 0 0.660 0.620 0.660 0.660 0.660 70,000 46,200 0.6600 0.335 0.315 0.335 0.335 0.335 137,941 0.3349 6.45%
2020-07-09 0 0.620 0.610 0.630 - - 0 0 - 0.315 0.310 0.320 - - 0 - 0.00%
2020-07-08 0 0.620 0.620 0.670 0.610 0.630 205,000 126,250 0.6159 0.315 0.315 0.340 0.310 0.320 403,970 0.3125 1.64%
2020-07-07 0 0.610 0.610 0.620 0.610 0.620 100,000 61,500 0.6150 0.310 0.310 0.315 0.310 0.315 197,058 0.3121 0.00%
2020-07-06 0 0.610 0.610 0.620 0.610 0.610 50,000 30,500 0.6100 0.310 0.310 0.315 0.310 0.310 98,529 0.3096 -3.17%
2020-07-03 0 0.630 0.630 0.650 0.550 0.620 395,000 222,250 0.5627 0.320 0.320 0.330 0.279 0.315 778,380 0.2855 18.87%
2020-07-02 0 0.530 0.530 0.590 - - 0 0 - 0.269 0.269 0.299 - - 0 - 0.00%
2020-06-30 0 0.530 0.520 0.550 0.530 0.530 47,500 25,100 0.5284 0.269 0.264 0.279 0.269 0.269 93,603 0.2682 3.92%
2020-06-29 0 0.510 0.510 0.540 0.500 0.500 30,000 15,000 0.5000 0.259 0.259 0.274 0.254 0.254 59,117 0.2537 -3.77%
2020-06-26 0 0.530 0.530 0.590 0.530 0.530 10,000 5,300 0.5300 0.269 0.269 0.299 0.269 0.269 19,706 0.2690 0.00%
2020-06-24 0 0.530 0.530 0.580 0.530 0.530 10,000 5,300 0.5300 0.269 0.269 0.294 0.269 0.269 19,706 0.2690 0.00%
2020-06-23 0 0.530 0.510 0.590 - - 0 0 - 0.269 0.259 0.299 - - 0 - 0.00%
2020-06-22 0 0.530 0.520 0.630 - - 0 0 - 0.269 0.264 0.320 - - 0 - 0.00%
2020-06-19 0 0.530 0.530 0.580 0.520 0.520 20,000 10,400 0.5200 0.269 0.269 0.294 0.264 0.264 39,412 0.2639 -7.02%
2020-06-18 0 0.570 0.540 0.590 - - 0 0 - 0.289 0.274 0.299 - - 0 - 0.00%
2020-06-17 0 0.570 0.540 0.630 - - 0 0 - 0.289 0.274 0.320 - - 0 - 0.00%
2020-06-16 0 0.570 0.530 0.640 - - 0 0 - 0.289 0.269 0.325 - - 0 - 0.00%
2020-06-15 0 0.570 0.550 0.570 - - 0 0 - 0.289 0.279 0.289 - - 0 - 0.00%
2020-06-12 0 0.570 0.560 0.590 0.570 0.570 10,000 5,700 0.5700 0.289 0.284 0.299 0.289 0.289 19,706 0.2893 -3.39%
2020-06-11 0 0.590 0.560 0.660 - - 0 0 - 0.299 0.284 0.335 - - 0 - 0.00%
2020-06-10 0 0.590 0.530 0.640 - - 0 0 - 0.299 0.269 0.325 - - 0 - 0.00%
2020-06-09 0 0.590 0.540 0.650 - - 0 0 - 0.299 0.274 0.330 - - 0 - 0.00%
2020-06-08 0 0.590 0.540 0.650 - - 0 0 - 0.299 0.274 0.330 - - 0 - 0.00%
2020-06-05 0 0.590 0.590 0.600 0.590 0.590 45,000 26,550 0.5900 0.299 0.299 0.304 0.299 0.299 88,676 0.2994 3.51%
2020-06-04 0 0.570 0.540 0.590 0.570 0.570 30,000 17,100 0.5700 0.289 0.274 0.299 0.289 0.289 59,117 0.2893 3.64%
2020-06-03 0 0.550 0.550 0.590 - - 0 0 - 0.279 0.279 0.299 - - 0 - 0.00%
2020-06-02 0 0.550 0.530 0.590 0.550 0.550 5,000 2,750 0.5500 0.279 0.269 0.299 0.279 0.279 9,853 0.2791 0.00%
2020-06-01 0 0.550 0.520 0.590 0.550 0.550 80,000 44,000 0.5500 0.279 0.264 0.299 0.279 0.279 157,647 0.2791 0.00%
2020-05-29 0 0.550 0.550 0.560 - - 0 0 - 0.279 0.279 0.284 - - 0 - 0.00%
2020-05-28 0 0.550 0.550 0.570 0.550 0.560 130,000 71,600 0.5508 0.279 0.279 0.289 0.279 0.284 256,176 0.2795 -1.79%
2020-05-27 0 0.560 0.550 0.570 - - 0 0 - 0.284 0.279 0.289 - - 0 - 0.00%
2020-05-26 0 0.560 0.550 0.610 0.540 0.560 30,000 16,400 0.5467 0.284 0.279 0.310 0.274 0.284 59,117 0.2774 7.69%
2020-05-25 0 0.520 0.520 0.540 0.520 0.590 170,000 93,200 0.5482 0.264 0.264 0.274 0.264 0.299 334,999 0.2782 -11.86%
2020-05-22 0 0.590 0.570 0.590 0.600 0.600 20,000 12,000 0.6000 0.299 0.289 0.299 0.304 0.304 39,412 0.3045 -7.81%
2020-05-21 0 0.640 0.590 0.640 0.600 0.660 105,000 63,300 0.6029 0.325 0.299 0.325 0.304 0.335 206,911 0.3059 6.67%
2020-05-20 0 0.600 0.540 0.600 0.600 0.600 120,000 72,000 0.6000 0.304 0.274 0.304 0.304 0.304 236,470 0.3045 0.00%
2020-05-19 0 0.600 0.580 0.600 0.600 0.600 140,000 84,000 0.6000 0.304 0.294 0.304 0.304 0.304 275,882 0.3045 0.00%
2020-05-18 0 0.600 0.540 0.600 - - 0 0 - 0.304 0.274 0.304 - - 0 - 0.00%
2020-05-15 0 0.600 0.560 0.600 - - 0 0 - 0.304 0.284 0.304 - - 0 - 0.00%
2020-05-14 0 0.600 0.580 0.600 0.600 0.600 100,000 60,000 0.6000 0.304 0.294 0.304 0.304 0.304 197,058 0.3045 0.00%
2020-05-13 0 0.600 0.550 0.600 - - 0 0 - 0.304 0.279 0.304 - - 0 - 0.00%
2020-05-12 0 0.600 0.530 0.640 - - 0 0 - 0.304 0.269 0.325 - - 0 - 0.00%
2020-05-11 0 0.600 0.550 0.660 - - 0 0 - 0.304 0.279 0.335 - - 0 - 0.00%
2020-05-08 0 0.600 0.550 0.660 - - 0 0 - 0.304 0.279 0.335 - - 0 - 0.00%
2020-05-07 0 0.600 0.580 0.650 - - 0 0 - 0.304 0.294 0.330 - - 0 - 0.00%
2020-05-06 0 0.600 0.590 0.640 0.580 0.600 15,000 8,900 0.5933 0.304 0.299 0.325 0.294 0.304 29,559 0.3011 -9.09%
2020-05-05 0 0.660 0.560 0.680 - - 0 0 - 0.335 0.284 0.345 - - 0 - 0.00%
2020-05-04 0 0.660 0.550 0.670 - - 0 0 - 0.335 0.279 0.340 - - 0 - 0.00%
2020-04-29 0 0.660 0.570 0.680 - - 0 0 - 0.335 0.289 0.345 - - 0 - 0.00%
2020-04-28 0 0.660 0.560 0.660 0.590 0.660 190,000 123,650 0.6508 0.335 0.284 0.335 0.299 0.335 374,411 0.3303 13.79%
2020-04-27 0 0.580 0.520 0.590 - - 0 0 - 0.294 0.264 0.299 - - 0 - 0.00%
2020-04-24 0 0.580 0.550 0.590 0.580 0.580 10,000 5,800 0.5800 0.294 0.279 0.299 0.294 0.294 19,706 0.2943 -1.69%
2020-04-23 0 0.590 0.540 0.590 - - 0 0 - 0.299 0.274 0.299 - - 0 - 0.00%
2020-04-22 0 0.590 0.540 0.690 - - 0 0 - 0.299 0.274 0.350 - - 0 - 0.00%
2020-04-21 0 0.590 0.550 0.630 - - 0 0 - 0.299 0.279 0.320 - - 0 - 0.00%
2020-04-20 0 0.590 0.560 0.610 - - 0 0 - 0.299 0.284 0.310 - - 0 - 0.00%
2020-04-17 0 0.590 0.560 0.650 0.590 0.590 20,000 11,800 0.5900 0.299 0.284 0.330 0.299 0.299 39,412 0.2994 0.00%
2020-04-16 0 0.590 0.550 0.620 - - 0 0 - 0.299 0.279 0.315 - - 0 - 0.00%
2020-04-15 0 0.590 0.560 0.650 - - 0 0 - 0.299 0.284 0.330 - - 0 - 0.00%
2020-04-14 0 0.590 0.550 0.650 - - 0 0 - 0.299 0.279 0.330 - - 0 - 0.00%
2020-04-09 0 0.590 0.580 0.610 - - 0 0 - 0.299 0.294 0.310 - - 0 - 0.00%
2020-04-08 0 0.590 0.580 0.600 0.510 0.590 200,000 111,550 0.5578 0.299 0.294 0.304 0.259 0.299 394,117 0.2830 -4.84%
2020-04-07 0 0.620 0.560 0.640 - - 0 0 - 0.315 0.284 0.325 - - 0 - 0.00%
2020-04-06 0 0.620 0.560 0.640 - - 0 0 - 0.315 0.284 0.325 - - 0 - 0.00%
2020-04-03 0 0.620 0.530 0.640 - - 0 0 - 0.315 0.269 0.325 - - 0 - 0.00%
2020-04-02 0 0.620 0.560 0.620 - - 0 0 - 0.315 0.284 0.315 - - 0 - 0.00%
2020-04-01 0 0.620 0.550 0.640 - - 0 0 - 0.315 0.279 0.325 - - 0 - 0.00%
2020-03-31 0 0.620 0.550 0.640 - - 0 0 - 0.315 0.279 0.325 - - 0 - 0.00%
2020-03-30 0 0.620 0.550 0.620 - - 0 0 - 0.315 0.279 0.315 - - 0 - 0.00%
2020-03-27 0 0.620 0.550 0.630 0.560 0.620 45,000 25,650 0.5700 0.315 0.279 0.320 0.284 0.315 88,676 0.2893 3.33%
2020-03-26 0 0.600 0.570 0.620 - - 0 0 - 0.304 0.289 0.315 - - 0 - 0.00%
2020-03-25 0 0.600 0.600 0.630 0.600 0.620 15,000 9,100 0.6067 0.304 0.304 0.320 0.304 0.315 29,559 0.3079 -7.69%
2020-03-24 0 0.650 0.600 0.650 0.660 0.660 5,000 3,300 0.6600 0.330 0.304 0.330 0.335 0.335 9,853 0.3349 4.84%
2020-03-23 0 0.620 0.590 0.740 0.620 0.620 50,000 31,000 0.6200 0.315 0.299 0.376 0.315 0.315 98,529 0.3146 -3.12%
2020-03-20 0 0.640 0.600 0.650 - - 0 0 - 0.325 0.304 0.330 - - 0 - 0.00%
2020-03-19 0 0.640 0.620 0.640 0.590 0.640 175,000 106,150 0.6066 0.325 0.315 0.325 0.299 0.325 344,852 0.3078 3.23%
2020-03-18 0 0.620 0.620 0.640 - - 0 0 - 0.315 0.315 0.325 - - 0 - 3.33%
2020-03-17 0 0.600 0.570 0.610 0.600 0.690 1,145,000 772,300 0.6745 0.304 0.289 0.310 0.304 0.350 2,256,318 0.3423 -11.76%
2020-03-16 0 0.680 0.620 0.680 0.680 0.680 50,000 34,000 0.6800 0.345 0.315 0.345 0.345 0.345 98,529 0.3451 -2.86%
2020-03-13 0 0.700 0.600 0.700 0.700 0.700 5,000 3,500 0.7000 0.355 0.304 0.355 0.355 0.355 9,853 0.3552 7.69%
2020-03-12 0 0.650 0.680 0.740 0.650 0.660 120,000 78,500 0.6542 0.330 0.345 0.376 0.330 0.335 236,470 0.3320 -8.45%
2020-03-11 0 0.710 0.660 0.690 - - 0 0 - 0.360 0.335 0.350 - - 0 - -6.58%
2020-03-10 0 0.760 0.680 0.770 - - 0 0 - 0.386 0.345 0.391 - - 0 - 0.00%
2020-03-09 0 0.760 0.680 0.760 - - 0 0 - 0.386 0.345 0.386 - - 0 - -2.56%
2020-03-06 0 0.780 0.660 0.790 - - 0 0 - 0.396 0.335 0.401 - - 0 - 0.00%
2020-03-05 0 0.780 0.670 0.790 - - 0 0 - 0.396 0.340 0.401 - - 0 - 0.00%
2020-03-04 0 0.780 0.660 0.780 - - 0 0 - 0.396 0.335 0.396 - - 0 - 0.00%
2020-03-03 0 0.780 0.660 0.790 - - 0 0 - 0.396 0.335 0.401 - - 0 - 0.00%
2020-03-02 0 0.780 0.690 0.780 - - 0 0 - 0.396 0.350 0.396 - - 0 - 0.00%
2020-02-28 0 0.780 0.720 0.780 0.780 0.790 30,000 23,600 0.7867 0.396 0.365 0.396 0.396 0.401 59,117 0.3992 4.00%
2020-02-27 0 0.750 0.700 0.790 - - 0 0 - 0.381 0.355 0.401 - - 0 - 0.00%
2020-02-26 0 0.750 0.710 0.750 - - 0 0 - 0.381 0.360 0.381 - - 0 - 0.00%
2020-02-25 0 0.750 0.700 0.750 - - 0 0 - 0.381 0.355 0.381 - - 0 - 0.00%
2020-02-24 0 0.750 0.700 0.750 - - 0 0 - 0.381 0.355 0.381 - - 0 - 0.00%
2020-02-21 0 0.750 0.710 0.790 - - 0 0 - 0.381 0.360 0.401 - - 0 - 0.00%
2020-02-20 0 0.750 0.710 0.750 0.720 0.750 500,000 370,450 0.7409 0.381 0.360 0.381 0.365 0.381 985,292 0.3760 8.70%
2020-02-19 0 0.690 0.660 0.710 - - 0 0 - 0.350 0.335 0.360 - - 0 - 0.00%
2020-02-18 0 0.690 0.640 0.730 - - 0 0 - 0.350 0.325 0.370 - - 0 - 0.00%
2020-02-17 0 0.690 0.620 0.730 - - 0 0 - 0.350 0.315 0.370 - - 0 - 0.00%
2020-02-14 0 0.690 0.670 0.750 - - 0 0 - 0.350 0.340 0.381 - - 0 - 0.00%
2020-02-13 0 0.690 0.670 0.730 0.650 0.690 125,000 81,700 0.6536 0.350 0.340 0.370 0.330 0.350 246,323 0.3317 -9.21%
2020-02-12 0 0.760 0.620 0.790 - - 0 0 - 0.386 0.315 0.401 - - 0 - 0.00%
2020-02-11 0 0.760 0.640 0.780 0.700 0.760 505,000 353,800 0.7006 0.386 0.325 0.396 0.355 0.386 995,145 0.3555 8.57%
2020-02-10 0 0.700 0.700 0.790 - - 0 0 - 0.355 0.355 0.401 - - 0 - 0.00%
2020-02-07 0 0.700 0.700 0.790 0.700 0.710 40,000 28,200 0.7050 0.355 0.355 0.401 0.355 0.360 78,823 0.3578 0.00%
2020-02-06 0 0.700 0.620 0.740 - - 0 0 - 0.355 0.315 0.376 - - 0 - 0.00%
2020-02-05 0 0.700 0.660 0.740 - - 0 0 - 0.355 0.335 0.376 - - 0 - 0.00%
2020-02-04 0 0.700 0.670 0.740 - - 0 0 - 0.355 0.340 0.376 - - 0 - 0.00%
2020-02-03 0 0.700 0.680 0.750 - - 250,000 170,000 0.6800 0.355 0.345 0.381 - - 492,646 0.3451 0.00%
2020-01-31 0 0.700 0.700 0.770 0.700 0.710 85,000 59,800 0.7035 0.355 0.355 0.391 0.355 0.360 167,500 0.3570 0.00%
2020-01-30 0 0.700 0.700 0.800 0.700 0.710 120,000 84,050 0.7004 0.355 0.355 0.406 0.355 0.360 236,470 0.3554 -2.78%
2020-01-29 0 0.720 0.710 0.790 - - 0 0 - 0.365 0.360 0.401 - - 0 - 0.00%
2020-01-24 0 0.720 0.710 0.790 - - 0 0 - 0.365 0.360 0.401 - - 0 - 0.00%
2020-01-23 0 0.720 0.710 0.790 0.720 0.720 50,000 35,600 0.7120 0.365 0.360 0.401 0.365 0.365 98,529 0.3613 -4.00%
2020-01-22 0 0.750 0.710 0.790 - - 0 0 - 0.381 0.360 0.401 - - 0 - 0.00%
2020-01-21 0 0.750 0.710 0.790 0.750 0.750 20,000 15,000 0.7500 0.381 0.360 0.401 0.381 0.381 39,412 0.3806 0.00%
2020-01-20 0 0.750 0.710 0.750 - - 0 0 - 0.381 0.360 0.381 - - 0 - 0.00%
2020-01-17 0 0.750 0.710 0.760 0.750 0.750 137,500 102,950 0.7487 0.381 0.360 0.386 0.381 0.381 270,955 0.3800 0.00%
2020-01-16 0 0.750 0.750 0.790 0.710 0.750 20,000 14,600 0.7300 0.381 0.381 0.401 0.360 0.381 39,412 0.3704 5.63%
2020-01-15 0 0.710 0.700 0.760 - - 0 0 - 0.360 0.355 0.386 - - 0 - 0.00%
2020-01-14 0 0.710 0.700 0.770 - - 0 0 - 0.360 0.355 0.391 - - 0 - 0.00%
2020-01-13 0 0.710 0.700 0.780 - - 0 0 - 0.360 0.355 0.396 - - 0 - 0.00%
2020-01-10 0 0.710 0.700 0.790 - - 0 0 - 0.360 0.355 0.401 - - 0 - 0.00%
2020-01-09 0 0.710 0.710 0.750 - - 0 0 - 0.360 0.360 0.381 - - 0 - 0.00%
2020-01-08 0 0.710 0.700 0.790 - - 0 0 - 0.360 0.355 0.401 - - 0 - 0.00%
2020-01-07 0 0.710 0.710 0.770 - - 0 0 - 0.360 0.360 0.391 - - 0 - 0.00%
2020-01-06 0 0.710 0.710 0.790 0.700 0.700 10,000 6,800 0.6800 0.360 0.360 0.401 0.355 0.355 19,706 0.3451 -10.13%
2020-01-03 0 0.790 0.710 0.790 - - 0 0 - 0.401 0.360 0.401 - - 0 - 0.00%
2020-01-02 0 0.790 0.710 0.790 - - 0 0 - 0.401 0.360 0.401 - - 0 - 0.00%
2019-12-31 0 0.790 0.710 0.790 - - 0 0 - 0.401 0.360 0.401 - - 0 - 0.00%
2019-12-30 0 0.790 0.790 0.800 0.700 0.700 65,000 45,500 0.7000 0.401 0.401 0.406 0.355 0.355 128,088 0.3552 3.95%
2019-12-27 0 0.780 0.710 0.780 0.750 0.780 35,000 26,500 0.7571 0.386 0.351 0.386 0.371 0.386 70,785 0.3744 5.41%
2019-12-24 0 0.740 0.650 0.750 - - 0 0 - 0.366 0.321 0.371 - - 0 - 0.00%
2019-12-23 0 0.740 0.660 0.750 - - 30,000 21,000 0.7000 0.366 0.326 0.371 - - 60,673 0.3461 0.00%
2019-12-20 0 0.740 0.650 0.750 - - 0 0 - 0.366 0.321 0.371 - - 0 - 0.00%
2019-12-19 0 0.740 0.650 0.750 - - 0 0 - 0.366 0.321 0.371 - - 0 - 0.00%
2019-12-18 0 0.740 0.710 0.750 0.700 0.740 100,000 70,200 0.7020 0.366 0.351 0.371 0.346 0.366 202,244 0.3471 4.23%
2019-12-17 0 0.710 0.700 0.750 0.710 0.710 5,000 3,550 0.7100 0.351 0.346 0.371 0.351 0.351 10,112 0.3511 1.43%
2019-12-16 0 0.700 0.700 0.750 - - 0 0 - 0.346 0.346 0.371 - - 0 - 0.00%
2019-12-13 0 0.700 0.700 0.760 - - 0 0 - 0.346 0.346 0.376 - - 0 - 0.00%
2019-12-12 0 0.700 0.700 0.760 0.700 0.710 40,000 28,100 0.7025 0.346 0.346 0.376 0.346 0.351 80,898 0.3474 -6.67%
2019-12-11 0 0.750 0.710 0.750 0.780 0.780 40,000 31,200 0.7800 0.371 0.351 0.371 0.386 0.386 80,898 0.3857 -2.60%
2019-12-10 0 0.770 0.700 0.780 - - 0 0 - 0.381 0.346 0.386 - - 0 - 0.00%
2019-12-09 0 0.770 0.630 0.770 0.770 0.770 10,000 7,700 0.7700 0.381 0.312 0.381 0.381 0.381 20,224 0.3807 -1.28%
2019-12-06 0 0.780 0.680 0.780 0.710 0.780 20,000 14,550 0.7275 0.386 0.336 0.386 0.351 0.386 40,449 0.3597 11.43%
2019-12-05 0 0.700 0.690 0.700 - - 0 0 - 0.346 0.341 0.346 - - 0 - -1.41%
2019-12-04 0 0.710 0.710 0.720 - - 0 0 - 0.351 0.351 0.356 - - 0 - 2.90%
2019-12-03 0 0.690 0.690 0.720 0.690 0.700 120,000 83,000 0.6917 0.341 0.341 0.356 0.341 0.346 242,693 0.3420 2.99%
2019-12-02 0 0.670 0.670 0.720 - - 0 0 - 0.331 0.331 0.356 - - 0 - 1.52%
2019-11-29 0 0.660 0.660 0.740 0.660 0.720 110,000 78,550 0.7141 0.326 0.326 0.366 0.326 0.356 222,468 0.3531 -2.94%
2019-11-28 0 0.680 0.670 0.700 - - 0 0 - 0.336 0.331 0.346 - - 0 - 0.00%
2019-11-27 0 0.680 0.630 0.710 0.680 0.680 50,000 34,000 0.6800 0.336 0.312 0.351 0.336 0.336 101,122 0.3362 0.00%
2019-11-26 0 0.680 0.650 0.680 0.630 0.700 25,000 16,450 0.6580 0.336 0.321 0.336 0.312 0.346 50,561 0.3253 7.94%
2019-11-25 0 0.630 0.630 0.730 0.630 0.720 115,000 82,350 0.7161 0.312 0.312 0.361 0.312 0.356 232,581 0.3541 -12.50%
2019-11-22 0 0.720 0.630 0.720 0.680 0.720 45,000 30,800 0.6844 0.356 0.312 0.356 0.336 0.356 91,010 0.3384 12.50%
2019-11-21 0 0.640 0.610 0.680 0.640 0.640 5,000 3,200 0.6400 0.316 0.302 0.336 0.316 0.316 10,112 0.3164 1.59%
2019-11-20 0 0.630 0.620 0.680 0.610 0.680 100,000 67,050 0.6705 0.312 0.307 0.336 0.302 0.336 202,244 0.3315 -3.08%
2019-11-19 0 0.650 0.650 0.680 0.650 0.680 205,000 138,300 0.6746 0.321 0.321 0.336 0.321 0.336 414,600 0.3336 -2.99%
2019-11-18 0 0.670 0.630 0.670 0.630 0.670 300,000 200,750 0.6692 0.331 0.312 0.331 0.312 0.331 606,732 0.3309 9.84%
2019-11-15 0 0.610 0.610 0.660 0.610 0.660 115,000 75,550 0.6570 0.302 0.302 0.326 0.302 0.326 232,581 0.3248 1.67%
2019-11-14 0 0.600 0.600 0.650 0.600 0.600 60,000 36,000 0.6000 0.297 0.297 0.321 0.297 0.297 121,346 0.2967 -1.64%
2019-11-13 0 0.610 0.610 0.650 - - 0 0 - 0.302 0.302 0.321 - - 0 - 0.00%
2019-11-12 0 0.610 0.610 0.650 0.600 0.640 285,000 180,150 0.6321 0.302 0.302 0.321 0.297 0.316 576,396 0.3125 -4.69%
2019-11-11 0 0.640 0.640 0.660 0.640 0.660 315,000 205,250 0.6516 0.316 0.316 0.326 0.316 0.326 637,069 0.3222 4.92%
2019-11-08 0 0.610 0.600 0.640 - - 0 0 - 0.302 0.297 0.316 - - 0 - 0.00%
2019-11-07 0 0.610 0.590 0.640 - - 0 0 - 0.302 0.292 0.316 - - 0 - 0.00%
2019-11-06 0 0.610 0.600 0.620 0.570 0.610 140,000 83,650 0.5975 0.302 0.297 0.307 0.282 0.302 283,142 0.2954 -1.61%
2019-11-05 0 0.620 0.610 0.640 0.620 0.620 15,000 9,300 0.6200 0.307 0.302 0.316 0.307 0.307 30,337 0.3066 0.00%
2019-11-04 0 0.620 0.600 0.630 0.610 0.620 30,000 18,400 0.6133 0.307 0.297 0.312 0.302 0.307 60,673 0.3033 -1.59%
2019-11-01 0 0.630 0.600 0.650 - - 0 0 - 0.312 0.297 0.321 - - 0 - 0.00%
2019-10-31 0 0.630 0.600 0.720 - - 0 0 - 0.312 0.297 0.356 - - 0 - 0.00%
2019-10-30 0 0.630 0.600 0.650 - - 0 0 - 0.312 0.297 0.321 - - 0 - 0.00%
2019-10-29 0 0.630 0.620 0.710 - - 0 0 - 0.312 0.307 0.351 - - 0 - 0.00%
2019-10-28 0 0.630 0.620 0.710 - - 0 0 - 0.312 0.307 0.351 - - 0 - 0.00%
2019-10-25 0 0.630 0.620 0.730 0.630 0.630 70,000 44,100 0.6300 0.312 0.307 0.361 0.312 0.312 141,571 0.3115 0.00%
2019-10-24 0 0.630 0.620 0.710 - - 0 0 - 0.312 0.307 0.351 - - 0 - 0.00%
2019-10-23 0 0.630 0.620 0.710 - - 0 0 - 0.312 0.307 0.351 - - 0 - 0.00%
2019-10-22 0 0.630 0.620 0.680 0.630 0.680 185,000 117,900 0.6373 0.312 0.307 0.336 0.312 0.336 374,152 0.3151 -3.08%
2019-10-21 0 0.650 0.630 0.740 - - 0 0 - 0.321 0.312 0.366 - - 0 - 0.00%
2019-10-18 0 0.650 0.630 0.740 - - 0 0 - 0.321 0.312 0.366 - - 0 - 0.00%
2019-10-17 0 0.650 0.630 0.740 - - 0 0 - 0.321 0.312 0.366 - - 0 - 0.00%
2019-10-16 0 0.650 0.650 0.730 0.650 0.650 10,000 6,500 0.6500 0.321 0.321 0.361 0.321 0.321 20,224 0.3214 -9.72%
2019-10-15 0 0.720 0.640 0.720 - - 0 0 - 0.356 0.316 0.356 - - 0 - 0.00%
2019-10-14 0 0.720 0.640 0.720 0.700 0.740 25,000 17,850 0.7140 0.356 0.316 0.356 0.346 0.366 50,561 0.3530 5.88%
2019-10-11 0 0.680 0.600 0.720 0.620 0.680 220,000 137,850 0.6266 0.336 0.297 0.356 0.307 0.336 444,937 0.3098 6.25%
2019-10-10 0 0.640 0.640 0.740 0.630 0.630 5,000 3,150 0.6300 0.316 0.316 0.366 0.312 0.312 10,112 0.3115 3.23%
2019-10-09 0 0.620 0.620 0.720 0.620 0.620 300,000 186,000 0.6200 0.307 0.307 0.356 0.307 0.307 606,732 0.3066 -3.12%
2019-10-08 0 0.640 0.640 0.720 0.620 0.620 5,000 3,100 0.6200 0.316 0.316 0.356 0.307 0.307 10,112 0.3066 -4.48%
2019-10-04 0 0.670 0.630 0.740 - - 0 0 - 0.331 0.312 0.366 - - 0 - 0.00%
2019-10-03 0 0.670 0.620 0.670 - - 0 0 - 0.331 0.307 0.331 - - 0 - 0.00%
2019-10-02 0 0.670 0.630 0.700 - - 0 0 - 0.331 0.312 0.346 - - 0 - 0.00%
2019-09-30 0 0.670 0.640 0.740 - - 0 0 - 0.331 0.316 0.366 - - 0 - 0.00%
2019-09-27 0 0.670 0.640 0.670 - - 0 0 - 0.331 0.316 0.331 - - 0 - 0.00%
2019-09-26 0 0.670 0.640 0.740 - - 0 0 - 0.331 0.316 0.366 - - 0 - 0.00%
2019-09-25 0 0.670 0.640 0.730 - - 0 0 - 0.331 0.316 0.361 - - 0 - 0.00%
2019-09-24 0 0.670 0.640 0.730 - - 0 0 - 0.331 0.316 0.361 - - 0 - 0.00%
2019-09-23 0 0.670 0.640 0.730 - - 0 0 - 0.331 0.316 0.361 - - 0 - 0.00%
2019-09-20 0 0.670 0.640 0.730 - - 0 0 - 0.331 0.316 0.361 - - 0 - 0.00%
2019-09-19 0 0.670 0.640 0.730 - - 0 0 - 0.331 0.316 0.361 - - 0 - 0.00%
2019-09-18 0 0.670 0.660 0.740 - - 0 0 - 0.331 0.326 0.366 - - 0 - 0.00%
2019-09-17 0 0.670 0.670 0.780 - - 0 0 - 0.331 0.331 0.386 - - 0 - 0.00%
2019-09-16 0 0.670 0.640 0.700 - - 0 0 - 0.331 0.316 0.346 - - 0 - 0.00%
2019-09-13 0 0.700 0.660 0.740 - - 0 0 - 0.331 0.312 0.350 - - 0 - 0.00%
2019-09-12 0 0.700 0.700 0.770 - - 0 0 - 0.331 0.331 0.364 - - 0 - 0.00%
2019-09-11 0 0.700 0.690 0.700 0.700 0.770 20,000 14,450 0.7225 0.331 0.327 0.331 0.331 0.364 42,260 0.3419 -2.78%
2019-09-10 0 0.720 0.670 0.720 0.640 0.770 17,500 12,375 0.7071 0.341 0.317 0.341 0.303 0.364 36,977 0.3347 -1.37%
2019-09-09 0 0.730 0.630 0.730 0.730 0.730 5,000 3,650 0.7300 0.345 0.298 0.345 0.345 0.345 10,565 0.3455 5.80%
2019-09-06 0 0.690 0.620 0.730 - - 0 0 - 0.327 0.293 0.345 - - 0 - 0.00%
2019-09-05 0 0.690 0.620 0.700 - - 0 0 - 0.327 0.293 0.331 - - 0 - 0.00%
2019-09-04 0 0.690 0.620 0.700 - - 0 0 - 0.327 0.293 0.331 - - 0 - 0.00%
2019-09-03 0 0.690 0.620 0.690 0.700 0.700 5,000 3,500 0.7000 0.327 0.293 0.327 0.331 0.331 10,565 0.3313 13.11%
2019-09-02 0 0.610 0.610 0.700 0.610 0.630 100,000 61,200 0.6120 0.289 0.289 0.331 0.289 0.298 211,300 0.2896 -1.61%
2019-08-30 0 0.620 0.610 0.630 0.610 0.620 170,000 105,100 0.6182 0.293 0.289 0.298 0.289 0.293 359,210 0.2926 -1.59%
2019-08-29 0 0.630 0.600 0.630 - - 0 0 - 0.298 0.284 0.298 - - 0 - 0.00%
2019-08-28 0 0.630 0.620 0.630 - - 0 0 - 0.298 0.293 0.298 - - 0 - -3.08%
2019-08-27 0 0.650 0.610 0.650 0.700 0.700 5,000 3,500 0.7000 0.308 0.289 0.308 0.331 0.331 10,565 0.3313 -1.52%
2019-08-26 0 0.660 0.650 0.660 0.660 0.660 57,500 37,850 0.6583 0.312 0.308 0.312 0.312 0.312 121,497 0.3115 8.20%
2019-08-23 0 0.610 0.610 0.660 - - 0 0 - 0.289 0.289 0.312 - - 0 - 1.67%
2019-08-22 0 0.600 0.600 0.660 0.600 0.600 100,000 60,000 0.6000 0.284 0.284 0.312 0.284 0.284 211,300 0.2840 0.00%
2019-08-21 0 0.600 0.600 0.660 0.600 0.600 35,000 21,000 0.6000 0.284 0.284 0.312 0.284 0.284 73,955 0.2840 0.00%
2019-08-20 0 0.600 0.490 0.600 - - 0 0 - 0.284 0.232 0.284 - - 0 - 0.00%
2019-08-19 0 0.600 0.550 0.600 0.580 0.600 135,000 80,500 0.5963 0.284 0.260 0.284 0.274 0.284 285,255 0.2822 7.14%
2019-08-16 0 0.560 0.490 0.600 - - 0 0 - 0.265 0.232 0.284 - - 0 - 0.00%
2019-08-15 0 0.560 0.560 0.650 - - 0 0 - 0.265 0.265 0.308 - - 0 - 1.82%
2019-08-14 0 0.550 0.490 0.650 - - 0 0 - 0.260 0.232 0.308 - - 0 - 0.00%
2019-08-13 0 0.550 0.480 0.630 - - 0 0 - 0.260 0.227 0.298 - - 0 - 0.00%
2019-08-12 0 0.550 0.550 0.650 0.530 0.530 5,000 2,650 0.5300 0.260 0.260 0.308 0.251 0.251 10,565 0.2508 1.85%
2019-08-09 0 0.540 0.540 0.650 0.520 0.520 7,907 4,053 0.5126 0.256 0.256 0.308 0.246 0.246 16,707 0.2426 0.00%
2019-08-08 0 0.540 0.530 0.640 - - 0 0 - 0.256 0.251 0.303 - - 0 - 0.00%
2019-08-07 0 0.540 0.510 0.650 - - 0 0 - 0.256 0.241 0.308 - - 0 - 0.00%
2019-08-06 0 0.540 0.520 0.650 0.540 0.540 30,000 16,200 0.5400 0.256 0.246 0.308 0.256 0.256 63,390 0.2556 -6.90%
2019-08-05 0 0.580 0.540 0.690 - - 0 0 - 0.274 0.256 0.327 - - 0 - 0.00%
2019-08-02 0 0.580 0.550 0.700 - - 0 0 - 0.274 0.260 0.331 - - 0 - 0.00%
2019-08-01 0 0.580 0.560 0.700 - - 0 0 - 0.274 0.265 0.331 - - 0 - 0.00%
2019-07-31 0 0.580 0.570 0.740 - - 0 0 - 0.274 0.270 0.350 - - 0 - 0.00%
2019-07-30 0 0.580 0.570 0.720 - - 0 0 - 0.274 0.270 0.341 - - 0 - 0.00%
2019-07-29 0 0.580 0.570 0.760 0.580 0.580 15,000 8,700 0.5800 0.274 0.270 0.360 0.274 0.274 31,695 0.2745 -1.69%
2019-07-26 0 0.590 0.580 0.690 - - 0 0 - 0.279 0.274 0.327 - - 0 - 0.00%
2019-07-25 0 0.590 0.580 0.680 - - 0 0 - 0.279 0.274 0.322 - - 0 - 0.00%
2019-07-24 0 0.590 0.590 0.680 0.580 0.590 260,000 151,900 0.5842 0.279 0.279 0.322 0.274 0.279 549,379 0.2765 1.72%
2019-07-23 0 0.580 0.560 0.690 - - 0 0 - 0.274 0.265 0.327 - - 0 - 0.00%
2019-07-22 0 0.580 0.560 0.690 - - 0 0 - 0.274 0.265 0.327 - - 0 - 0.00%
2019-07-19 0 0.580 0.560 0.690 - - 0 0 - 0.274 0.265 0.327 - - 0 - 0.00%
2019-07-18 0 0.580 0.570 0.690 - - 0 0 - 0.274 0.270 0.327 - - 0 - 0.00%
2019-07-17 0 0.580 0.570 0.610 0.580 0.590 60,000 34,900 0.5817 0.274 0.270 0.289 0.274 0.279 126,780 0.2753 0.00%
2019-07-16 0 0.580 0.580 0.680 - - 0 0 - 0.274 0.274 0.322 - - 0 - 0.00%
2019-07-15 0 0.580 0.570 0.690 - - 0 0 - 0.274 0.270 0.327 - - 0 - 0.00%
2019-07-12 0 0.580 0.580 0.690 0.580 0.580 30,000 17,400 0.5800 0.274 0.274 0.327 0.274 0.274 63,390 0.2745 -1.69%
2019-07-11 0 0.590 0.590 0.690 - - 0 0 - 0.279 0.279 0.327 - - 0 - 0.00%
2019-07-10 0 0.590 0.580 0.690 - - 0 0 - 0.279 0.274 0.327 - - 0 - 0.00%
2019-07-09 0 0.590 0.580 0.680 - - 0 0 - 0.279 0.274 0.322 - - 0 - 0.00%
2019-07-08 0 0.590 0.580 0.690 - - 0 0 - 0.279 0.274 0.327 - - 0 - 0.00%
2019-07-05 0 0.590 0.590 0.680 - - 0 0 - 0.279 0.279 0.322 - - 0 - 0.00%
2019-07-04 0 0.590 0.590 0.680 0.590 0.590 30,000 17,700 0.5900 0.279 0.279 0.322 0.279 0.279 63,390 0.2792 1.72%
2019-07-03 0 0.580 0.580 0.680 0.580 0.610 175,000 103,600 0.5920 0.274 0.274 0.322 0.274 0.289 369,775 0.2802 -6.45%
2019-07-02 0 0.620 0.600 0.620 - - 0 0 - 0.293 0.284 0.293 - - 0 - -8.82%
2019-06-28 0 0.680 0.550 0.700 - - 0 0 - 0.322 0.260 0.331 - - 0 - 0.00%
2019-06-27 0 0.680 0.550 0.700 - - 0 0 - 0.322 0.260 0.331 - - 0 - 0.00%
2019-06-26 0 0.680 0.580 0.700 - - 0 0 - 0.322 0.274 0.331 - - 0 - 0.00%
2019-06-25 0 0.680 0.600 0.680 - - 0 0 - 0.322 0.284 0.322 - - 0 - -1.45%
2019-06-24 0 0.690 0.620 0.690 0.690 0.690 5,000 3,450 0.6900 0.327 0.293 0.327 0.327 0.327 10,565 0.3266 11.29%
2019-06-21 0 0.620 0.600 0.690 - - 0 0 - 0.293 0.284 0.327 - - 0 - 0.00%
2019-06-20 0 0.620 0.590 0.690 - - 0 0 - 0.293 0.279 0.327 - - 0 - 0.00%
2019-06-19 0 0.620 0.600 0.650 0.600 0.710 180,000 117,450 0.6525 0.293 0.284 0.308 0.284 0.336 380,340 0.3088 6.90%
2019-06-18 0 0.580 0.580 0.650 - - 0 0 - 0.274 0.274 0.308 - - 0 - 0.00%
2019-06-17 0 0.580 0.580 0.630 - - 0 0 - 0.274 0.274 0.298 - - 0 - 3.57%
2019-06-14 0 0.560 0.550 0.630 - - 0 0 - 0.265 0.260 0.298 - - 0 - 0.00%
2019-06-13 0 0.560 0.550 0.630 - - 0 0 - 0.265 0.260 0.298 - - 0 - 0.00%
2019-06-12 0 0.560 0.560 0.680 0.550 0.560 65,000 36,150 0.5562 0.265 0.265 0.322 0.260 0.265 137,345 0.2632 1.82%
2019-06-11 0 0.550 0.530 0.600 0.540 0.560 520,000 286,800 0.5515 0.260 0.251 0.284 0.256 0.265 1,098,759 0.2610 -8.33%
2019-06-10 0 0.600 0.600 0.680 0.590 0.610 210,000 125,850 0.5993 0.284 0.284 0.322 0.279 0.289 443,730 0.2836 -3.23%
2019-06-06 0 0.620 0.600 0.720 - - 0 0 - 0.293 0.284 0.341 - - 0 - 0.00%
2019-06-05 0 0.620 0.600 0.700 - - 0 0 - 0.293 0.284 0.331 - - 0 - 0.00%
2019-06-04 0 0.620 0.620 0.700 0.620 0.640 30,000 18,900 0.6300 0.293 0.293 0.331 0.293 0.303 63,390 0.2982 -3.12%
2019-06-03 0 0.640 0.640 0.760 0.640 0.650 20,000 12,950 0.6475 0.303 0.303 0.360 0.303 0.308 42,260 0.3064 -7.25%
2019-05-31 0 0.690 0.640 0.700 - - 0 0 - 0.327 0.303 0.331 - - 0 - 0.00%
2019-05-30 0 0.690 0.630 0.760 - - 2,500 1,550 0.6200 0.327 0.298 0.360 - - 5,282 0.2934 0.00%
2019-05-29 0 0.690 0.630 0.700 - - 0 0 - 0.327 0.298 0.331 - - 0 - 0.00%
2019-05-28 0 0.690 0.690 0.700 0.690 0.690 15,000 10,350 0.6900 0.327 0.327 0.331 0.327 0.327 31,695 0.3266 1.47%
2019-05-27 0 0.680 0.680 0.720 0.650 0.650 100,000 65,000 0.6500 0.322 0.322 0.341 0.308 0.308 211,300 0.3076 -9.33%
2019-05-24 0 0.750 0.660 0.750 0.660 0.750 30,000 20,500 0.6833 0.355 0.312 0.355 0.312 0.355 63,390 0.3234 10.29%
2019-05-23 0 0.680 0.670 0.690 0.670 0.680 30,000 20,300 0.6767 0.322 0.317 0.327 0.317 0.322 63,390 0.3202 -10.53%
2019-05-22 0 0.760 0.670 0.770 - - 0 0 - 0.360 0.317 0.364 - - 0 - 0.00%
2019-05-21 0 0.760 0.670 0.770 - - 0 0 - 0.360 0.317 0.364 - - 0 - 0.00%
2019-05-20 0 0.760 0.700 0.780 0.760 0.760 75,000 57,000 0.7600 0.360 0.331 0.369 0.360 0.360 158,475 0.3597 -2.56%
2019-05-17 0 0.780 0.770 0.820 0.780 0.780 10,000 7,800 0.7800 0.369 0.364 0.388 0.369 0.369 21,130 0.3691 -7.14%
2019-05-16 0 0.840 0.760 0.840 - - 0 0 - 0.398 0.360 0.398 - - 0 - -1.18%
2019-05-15 0 0.850 0.780 0.850 0.850 0.850 5,000 4,250 0.8500 0.402 0.369 0.402 0.402 0.402 10,565 0.4023 11.84%
2019-05-14 0 0.760 0.760 0.800 - - 0 0 - 0.360 0.360 0.379 - - 0 - 0.00%
2019-05-10 0 0.760 0.760 0.800 - - 0 0 - 0.360 0.360 0.379 - - 0 - 0.00%
2019-05-09 0 0.760 0.760 0.850 0.760 0.760 5,000 3,800 0.7600 0.360 0.360 0.402 0.360 0.360 10,565 0.3597 0.00%
2019-05-08 0 0.760 0.760 0.840 0.760 0.760 20,000 15,200 0.7600 0.360 0.360 0.398 0.360 0.360 42,260 0.3597 -2.56%
2019-05-07 0 0.780 0.760 0.800 - - 0 0 - 0.369 0.360 0.379 - - 0 - 0.00%
2019-05-06 0 0.780 0.760 0.780 0.780 0.780 5,000 3,900 0.7800 0.369 0.360 0.369 0.369 0.369 10,565 0.3691 0.00%
2019-05-03 0 0.780 0.760 0.840 - - 0 0 - 0.369 0.360 0.398 - - 0 - 0.00%
2019-05-02 0 0.780 0.760 0.840 - - 0 0 - 0.369 0.360 0.398 - - 0 - 0.00%
2019-04-30 0 0.780 0.760 0.860 - - 0 0 - 0.369 0.360 0.407 - - 0 - 0.00%
2019-04-29 0 0.780 0.780 0.850 - - 0 0 - 0.369 0.369 0.402 - - 0 - 1.30%
2019-04-26 0 0.770 0.760 0.840 - - 0 0 - 0.364 0.360 0.398 - - 0 - 0.00%
2019-04-25 0 0.770 0.760 0.840 - - 0 0 - 0.364 0.360 0.398 - - 0 - 0.00%
2019-04-24 0 0.770 0.760 0.840 - - 0 0 - 0.364 0.360 0.398 - - 0 - 0.00%
2019-04-23 0 0.770 0.760 0.840 - - 0 0 - 0.364 0.360 0.398 - - 0 - 0.00%
2019-04-18 0 0.770 0.770 0.840 - - 0 0 - 0.364 0.364 0.398 - - 0 - 0.00%
2019-04-17 0 0.770 0.770 0.850 0.770 0.770 15,000 11,550 0.7700 0.364 0.364 0.402 0.364 0.364 31,695 0.3644 0.00%
2019-04-16 0 0.770 0.770 0.840 - - 0 0 - 0.364 0.364 0.398 - - 0 - 0.00%
2019-04-15 0 0.770 0.770 0.850 - - 0 0 - 0.364 0.364 0.402 - - 0 - 0.00%
2019-04-12 0 0.770 0.770 0.850 - - 0 0 - 0.364 0.364 0.402 - - 0 - 0.00%
2019-04-11 0 0.770 0.770 0.850 0.760 0.760 310,000 235,600 0.7600 0.364 0.364 0.402 0.360 0.360 655,029 0.3597 0.00%
2019-04-10 0 0.770 0.770 0.850 0.770 0.780 90,000 69,450 0.7717 0.364 0.364 0.402 0.364 0.369 190,170 0.3652 -9.41%
2019-04-09 0 0.850 0.770 0.860 - - 0 0 - 0.402 0.364 0.407 - - 0 - 0.00%
2019-04-08 0 0.850 0.760 0.860 - - 0 0 - 0.402 0.360 0.407 - - 0 - 0.00%
2019-04-04 0 0.850 0.760 0.850 - - 0 0 - 0.402 0.360 0.402 - - 0 - -1.16%
2019-04-03 0 0.860 0.760 0.860 - - 0 0 - 0.407 0.360 0.407 - - 0 - 0.00%
2019-04-02 0 0.860 0.770 0.870 0.840 0.860 70,000 59,800 0.8543 0.407 0.364 0.412 0.398 0.407 147,910 0.4043 13.16%
2019-04-01 0 0.760 0.760 0.860 - - 0 0 - 0.360 0.360 0.407 - - 0 - 0.00%
2019-03-29 0 0.760 0.760 0.850 0.760 0.850 235,000 187,400 0.7974 0.360 0.360 0.402 0.360 0.402 496,554 0.3774 -1.30%
2019-03-28 0 0.770 0.760 0.770 - - 0 0 - 0.364 0.360 0.364 - - 0 - 0.00%
2019-03-27 0 0.770 0.760 0.860 - - 0 0 - 0.364 0.360 0.407 - - 0 - 0.00%
2019-03-26 0 0.770 0.760 0.770 0.770 0.770 10,000 7,700 0.7700 0.364 0.360 0.364 0.364 0.364 21,130 0.3644 1.32%
2019-03-25 0 0.760 0.760 0.860 - - 0 0 - 0.360 0.360 0.407 - - 0 - 0.00%
2019-03-22 0 0.760 0.760 0.860 0.750 0.760 120,000 91,000 0.7583 0.360 0.360 0.407 0.355 0.360 253,560 0.3589 0.00%
2019-03-21 0 0.760 0.760 0.860 - - 0 0 - 0.360 0.360 0.407 - - 0 - 0.00%
2019-03-20 0 0.760 0.760 0.800 - - 170,000 129,200 0.7600 0.360 0.360 0.379 - - 359,210 0.3597 0.00%
2019-03-19 0 0.760 0.760 0.800 - - 0 0 - 0.360 0.360 0.379 - - 0 - 0.00%
2019-03-18 0 0.760 0.760 0.800 0.760 0.760 100,000 76,000 0.7600 0.360 0.360 0.379 0.360 0.360 211,300 0.3597 0.00%
2019-03-15 0 0.760 0.760 0.800 - - 0 0 - 0.360 0.360 0.379 - - 0 - 0.00%
2019-03-14 0 0.760 0.760 0.800 - - 0 0 - 0.360 0.360 0.379 - - 0 - 0.00%
2019-03-13 0 0.760 0.760 0.800 - - 0 0 - 0.360 0.360 0.379 - - 0 - 0.00%
2019-03-12 0 0.760 0.760 0.800 - - 0 0 - 0.360 0.360 0.379 - - 0 - 0.00%
2019-03-11 0 0.760 0.760 0.800 - - 0 0 - 0.360 0.360 0.379 - - 0 - 0.00%
2019-03-08 0 0.760 0.760 0.860 - - 0 0 - 0.360 0.360 0.407 - - 0 - 1.33%
2019-03-07 0 0.750 0.740 0.790 0.740 0.860 90,000 68,400 0.7600 0.355 0.350 0.374 0.350 0.407 190,170 0.3597 -3.85%
2019-03-06 0 0.780 0.750 0.820 0.780 0.780 15,000 11,700 0.7800 0.369 0.355 0.388 0.369 0.369 31,695 0.3691 2.63%
2019-03-05 0 0.760 0.760 0.780 - - 0 0 - 0.360 0.360 0.369 - - 0 - 0.00%
2019-03-04 0 0.760 0.750 0.780 - - 0 0 - 0.360 0.355 0.369 - - 0 - 0.00%
2019-03-01 0 0.760 0.750 0.780 - - 0 0 - 0.360 0.355 0.369 - - 0 - 0.00%
2019-02-28 0 0.760 0.750 0.760 0.760 0.760 15,000 11,400 0.7600 0.360 0.355 0.360 0.360 0.360 31,695 0.3597 1.33%
2019-02-27 0 0.750 0.750 0.780 - - 0 0 - 0.355 0.355 0.369 - - 0 - 0.00%
2019-02-26 0 0.750 0.750 0.780 - - 0 0 - 0.355 0.355 0.369 - - 0 - 0.00%
2019-02-25 0 0.750 0.750 0.830 - - 0 0 - 0.355 0.355 0.393 - - 0 - 0.00%
2019-02-22 0 0.750 0.750 0.840 - - 0 0 - 0.355 0.355 0.398 - - 0 - 0.00%
2019-02-21 0 0.750 0.750 0.830 0.750 0.750 20,000 15,000 0.7500 0.355 0.355 0.393 0.355 0.355 42,260 0.3549 1.35%
2019-02-20 0 0.740 0.740 0.830 0.720 0.780 215,000 158,850 0.7388 0.350 0.350 0.393 0.341 0.369 454,294 0.3497 0.00%
2019-02-19 0 0.740 0.740 0.800 - - 0 0 - 0.350 0.350 0.379 - - 0 - 0.00%
2019-02-18 0 0.740 0.740 0.800 0.740 0.740 10,000 7,400 0.7400 0.350 0.350 0.379 0.350 0.350 21,130 0.3502 1.37%
2019-02-15 0 0.730 0.710 0.730 0.730 0.730 10,000 7,300 0.7300 0.345 0.336 0.345 0.345 0.345 21,130 0.3455 2.82%
2019-02-14 0 0.710 0.700 0.740 0.710 0.710 20,000 14,200 0.7100 0.336 0.331 0.350 0.336 0.336 42,260 0.3360 -2.74%
2019-02-13 0 0.730 0.730 0.750 0.730 0.970 70,000 57,150 0.8164 0.345 0.345 0.355 0.345 0.459 147,910 0.3864 0.00%
2019-02-12 0 0.730 0.720 0.760 0.700 0.730 90,000 64,200 0.7133 0.345 0.341 0.360 0.331 0.345 190,170 0.3376 5.80%
2019-02-11 0 0.690 0.690 0.700 - - 0 0 - 0.327 0.327 0.331 - - 0 - 1.47%
2019-02-08 0 0.680 0.680 0.710 - - 0 0 - 0.322 0.322 0.336 - - 0 - 0.00%
2019-02-04 0 0.680 0.680 0.710 - - 0 0 - 0.322 0.322 0.336 - - 0 - 0.00%
2019-02-01 0 0.680 0.680 0.700 0.680 0.680 15,000 10,200 0.6800 0.322 0.322 0.331 0.322 0.322 31,695 0.3218 0.00%
2019-01-31 0 0.680 0.680 0.720 - - 0 0 - 0.322 0.322 0.341 - - 0 - 0.00%
2019-01-30 0 0.680 0.680 0.720 - - 0 0 - 0.322 0.322 0.341 - - 0 - 0.00%
2019-01-29 0 0.680 0.680 0.720 - - 0 0 - 0.322 0.322 0.341 - - 0 - 0.00%
2019-01-28 0 0.680 0.680 0.730 - - 0 0 - 0.322 0.322 0.345 - - 0 - 0.00%
2019-01-25 0 0.680 0.680 0.730 0.670 0.680 65,000 43,600 0.6708 0.322 0.322 0.345 0.317 0.322 137,345 0.3174 -4.23%
2019-01-24 0 0.710 0.670 0.720 - - 0 0 - 0.336 0.317 0.341 - - 0 - 0.00%
2019-01-23 0 0.710 0.670 0.720 - - 0 0 - 0.336 0.317 0.341 - - 0 - 0.00%
2019-01-22 0 0.710 0.670 0.720 - - 0 0 - 0.336 0.317 0.341 - - 0 - 0.00%
2019-01-21 0 0.710 0.670 0.720 - - 0 0 - 0.336 0.317 0.341 - - 0 - 0.00%
2019-01-18 0 0.710 0.670 0.730 - - 0 0 - 0.336 0.317 0.345 - - 0 - 0.00%
2019-01-17 0 0.710 0.670 0.720 - - 0 0 - 0.336 0.317 0.341 - - 0 - 0.00%
2019-01-16 0 0.710 0.670 0.730 - - 0 0 - 0.336 0.317 0.345 - - 0 - 0.00%
2019-01-15 0 0.710 0.670 0.720 0.710 0.710 5,000 3,550 0.7100 0.336 0.317 0.341 0.336 0.336 10,565 0.3360 0.00%
2019-01-14 0 0.710 0.670 0.710 0.710 0.710 20,000 14,200 0.7100 0.336 0.317 0.336 0.336 0.336 42,260 0.3360 -2.74%
2019-01-11 0 0.730 0.730 0.740 0.730 0.740 75,000 55,000 0.7333 0.345 0.345 0.350 0.345 0.350 158,475 0.3471 2.82%
2019-01-10 0 0.710 0.690 0.730 - - 0 0 - 0.336 0.327 0.345 - - 0 - 0.00%
2019-01-09 0 0.710 0.710 0.730 - - 0 0 - 0.336 0.336 0.345 - - 0 - 0.00%
2019-01-08 0 0.710 0.700 0.730 - - 0 0 - 0.336 0.331 0.345 - - 0 - 0.00%
2019-01-07 0 0.710 0.660 0.710 - - 0 0 - 0.336 0.312 0.336 - - 0 - -1.39%
2019-01-04 0 0.720 0.680 0.730 - - 0 0 - 0.341 0.322 0.345 - - 0 - 0.00%
2019-01-03 0 0.720 0.660 0.730 - - 0 0 - 0.341 0.312 0.345 - - 0 - 0.00%
2019-01-02 0 0.720 0.690 0.730 - - 0 0 - 0.341 0.327 0.345 - - 0 - 0.00%
2018-12-31 0 0.720 0.690 0.730 - - 0 0 - 0.341 0.327 0.345 - - 0 - 0.00%
2018-12-28 0 0.720 0.710 0.720 0.710 0.720 80,000 57,350 0.7169 0.341 0.336 0.341 0.336 0.341 169,040 0.3393 -8.86%
2018-12-27 0 0.790 0.700 0.800 0.790 0.800 100,000 79,500 0.7950 0.374 0.331 0.379 0.374 0.379 211,300 0.3762 -1.25%
2018-12-24 0 0.800 0.670 0.800 - - 0 0 - 0.379 0.317 0.379 - - 0 - 0.00%
2018-12-21 0 0.800 0.680 0.800 - - 0 0 - 0.379 0.322 0.379 - - 0 - 0.00%
2018-12-20 0 0.800 0.680 0.810 - - 0 0 - 0.379 0.322 0.383 - - 0 - 0.00%
2018-12-19 0 0.800 0.700 0.840 - - 0 0 - 0.379 0.331 0.398 - - 0 - 0.00%
2018-12-18 0 0.800 0.750 0.830 0.800 0.800 5,000 4,000 0.8000 0.379 0.355 0.393 0.379 0.379 10,565 0.3786 6.67%
2018-12-17 0 0.750 0.750 0.810 - - 0 0 - 0.355 0.355 0.383 - - 0 - 7.14%
2018-12-14 0 0.700 0.610 0.830 - - 0 0 - 0.331 0.289 0.393 - - 0 - 0.00%
2018-12-13 0 0.700 0.650 0.770 0.700 0.700 50,000 35,000 0.7000 0.331 0.308 0.364 0.331 0.331 105,650 0.3313 0.00%
2018-12-12 0 0.700 0.650 0.750 - - 0 0 - 0.331 0.308 0.355 - - 0 - 0.00%
2018-12-11 0 0.700 0.700 0.770 0.700 0.710 30,000 21,250 0.7083 0.331 0.331 0.364 0.331 0.336 63,390 0.3352 0.00%
2018-12-10 0 0.700 0.680 0.770 0.680 0.700 40,000 27,900 0.6975 0.331 0.322 0.364 0.322 0.331 84,520 0.3301 -4.11%
2018-12-07 0 0.730 0.700 0.750 0.730 0.760 55,000 40,950 0.7445 0.345 0.331 0.355 0.345 0.360 116,215 0.3524 -6.41%
2018-12-06 0 0.780 0.750 0.780 - - 0 0 - 0.369 0.355 0.369 - - 0 - -1.27%
2018-12-05 0 0.790 0.750 0.790 0.790 0.790 5,000 3,950 0.7900 0.374 0.355 0.374 0.374 0.374 10,565 0.3739 0.00%
2018-12-04 0 0.790 0.760 0.810 - - 0 0 - 0.374 0.360 0.383 - - 0 - 0.00%
2018-12-03 0 0.790 0.770 0.790 0.800 0.800 125,000 100,000 0.8000 0.374 0.364 0.374 0.379 0.379 264,125 0.3786 -4.82%
2018-11-30 0 0.830 0.810 0.830 0.830 0.830 5,000 4,150 0.8300 0.393 0.383 0.393 0.393 0.393 10,565 0.3928 -10.75%
2018-11-29 0 0.930 0.840 0.940 0.930 0.930 5,000 4,650 0.9300 0.440 0.398 0.445 0.440 0.440 10,565 0.4401 9.41%
2018-11-28 0 0.850 0.850 0.930 - - 0 0 - 0.402 0.402 0.440 - - 0 - 1.19%
2018-11-27 0 0.840 0.840 0.930 - - 0 0 - 0.398 0.398 0.440 - - 0 - 0.00%
2018-11-26 0 0.840 0.830 0.880 - - 0 0 - 0.398 0.393 0.416 - - 0 - 0.00%
2018-11-23 0 0.840 0.830 0.930 - - 0 0 - 0.398 0.393 0.440 - - 0 - 0.00%
2018-11-22 0 0.840 0.830 0.930 - - 0 0 - 0.398 0.393 0.440 - - 0 - 0.00%
2018-11-21 0 0.840 0.830 0.930 - - 0 0 - 0.398 0.393 0.440 - - 0 - 0.00%
2018-11-20 0 0.840 0.830 0.930 - - 0 0 - 0.398 0.393 0.440 - - 0 - 0.00%
2018-11-19 0 0.840 0.840 0.900 - - 0 0 - 0.398 0.398 0.426 - - 0 - 0.00%
2018-11-16 0 0.840 0.830 0.850 0.840 0.840 30,000 25,200 0.8400 0.398 0.393 0.402 0.398 0.398 63,390 0.3975 0.00%
2018-11-15 0 0.840 0.840 0.930 0.840 0.840 20,000 16,800 0.8400 0.398 0.398 0.440 0.398 0.398 42,260 0.3975 0.00%
2018-11-14 0 0.840 0.820 0.900 - - 0 0 - 0.398 0.388 0.426 - - 0 - 0.00%
2018-11-13 0 0.840 0.820 0.900 0.840 0.840 10,000 8,400 0.8400 0.398 0.388 0.426 0.398 0.398 21,130 0.3975 2.44%
2018-11-12 0 0.820 0.820 0.840 - - 0 0 - 0.388 0.388 0.398 - - 0 - 0.00%
2018-11-09 0 0.820 0.820 0.910 0.820 0.820 7,500 6,075 0.8100 0.388 0.388 0.431 0.388 0.388 15,847 0.3833 -7.87%
2018-11-08 0 0.890 0.820 0.910 - - 0 0 - 0.421 0.388 0.431 - - 0 - 0.00%
2018-11-07 0 0.890 0.880 0.910 - - 0 0 - 0.421 0.416 0.431 - - 0 - 0.00%
2018-11-06 0 0.890 0.890 0.920 - - 0 0 - 0.421 0.421 0.435 - - 0 - 2.30%
2018-11-05 0 0.870 0.820 0.920 - - 0 0 - 0.412 0.388 0.435 - - 0 - 0.00%
2018-11-02 0 0.870 0.820 0.900 - - 0 0 - 0.412 0.388 0.426 - - 0 - 0.00%
2018-11-01 0 0.870 0.870 0.920 - - 0 0 - 0.412 0.412 0.435 - - 0 - 2.35%
2018-10-31 0 0.850 0.820 0.870 - - 0 0 - 0.402 0.388 0.412 - - 0 - 0.00%
2018-10-30 0 0.850 0.830 0.870 - - 2,000 1,740 0.8700 0.402 0.393 0.412 - - 4,226 0.4117 0.00%
2018-10-29 0 0.850 0.830 0.870 - - 0 0 - 0.402 0.393 0.412 - - 0 - 0.00%
2018-10-26 0 0.850 0.830 0.870 - - 0 0 - 0.402 0.393 0.412 - - 0 - 0.00%
2018-10-25 0 0.850 0.820 0.930 - - 0 0 - 0.402 0.388 0.440 - - 0 - 0.00%
2018-10-24 0 0.850 0.820 0.930 - - 0 0 - 0.402 0.388 0.440 - - 0 - 0.00%
2018-10-23 0 0.850 0.850 0.930 0.850 0.850 5,000 4,250 0.8500 0.402 0.402 0.440 0.402 0.402 10,565 0.4023 -1.16%
2018-10-22 0 0.860 0.850 0.930 - - 0 0 - 0.407 0.402 0.440 - - 0 - 0.00%
2018-10-19 0 0.860 0.860 0.930 - - 0 0 - 0.407 0.407 0.440 - - 0 - 0.00%
2018-10-18 0 0.860 0.850 0.900 - - 0 0 - 0.407 0.402 0.426 - - 0 - 0.00%
2018-10-16 0 0.860 0.860 0.920 - - 0 0 - 0.407 0.407 0.435 - - 0 - 1.18%
2018-10-15 0 0.850 0.850 0.930 - - 0 0 - 0.402 0.402 0.440 - - 0 - 0.00%
2018-10-12 0 0.850 0.850 0.880 0.850 0.900 40,000 35,100 0.8775 0.402 0.402 0.416 0.402 0.426 84,520 0.4153 0.00%
2018-10-11 0 0.850 0.850 0.860 0.850 0.870 1,450,000 1,237,600 0.8535 0.402 0.402 0.407 0.402 0.412 3,063,847 0.4039 -2.30%
2018-10-10 0 0.870 0.860 0.880 - - 0 0 - 0.412 0.407 0.416 - - 0 - 0.00%
2018-10-09 0 0.870 0.860 0.870 0.870 0.870 140,000 121,800 0.8700 0.412 0.407 0.412 0.412 0.412 295,820 0.4117 -2.25%
2018-10-08 0 0.890 0.870 0.900 - - 0 0 - 0.421 0.412 0.426 - - 0 - 0.00%
2018-10-05 0 0.890 0.890 0.900 - - 0 0 - 0.421 0.421 0.426 - - 0 - 1.14%
2018-10-04 0 0.880 0.880 0.910 - - 0 0 - 0.416 0.416 0.431 - - 0 - 0.00%
2018-10-03 0 0.880 0.880 0.930 - - 0 0 - 0.416 0.416 0.440 - - 0 - 1.15%
2018-10-02 0 0.870 0.870 0.920 - - 0 0 - 0.412 0.412 0.435 - - 0 - 0.00%
2018-09-28 0 0.870 0.870 0.920 - - 0 0 - 0.412 0.412 0.435 - - 0 - 0.00%
2018-09-27 0 0.900 0.890 0.920 - - 0 0 - 0.412 0.407 0.421 - - 0 - 0.00%
2018-09-26 0 0.900 0.900 0.920 0.880 0.900 15,000 13,300 0.8867 0.412 0.412 0.421 0.403 0.412 32,788 0.4056 0.00%
2018-09-24 0 0.900 0.900 0.910 - - 0 0 - 0.412 0.412 0.416 - - 0 - 1.12%
2018-09-21 0 0.890 0.880 0.920 - - 0 0 - 0.407 0.403 0.421 - - 0 - 0.00%
2018-09-20 0 0.890 0.890 0.920 - - 0 0 - 0.407 0.407 0.421 - - 0 - 1.14%
2018-09-19 0 0.880 0.880 0.920 - - 0 0 - 0.403 0.403 0.421 - - 0 - 0.00%
2018-09-18 0 0.880 0.880 0.920 - - 0 0 - 0.403 0.403 0.421 - - 0 - 0.00%
2018-09-17 0 0.880 0.880 0.920 - - 0 0 - 0.403 0.403 0.421 - - 0 - 0.00%
2018-09-14 0 0.880 0.880 0.920 - - 0 0 - 0.403 0.403 0.421 - - 0 - 1.15%
2018-09-13 0 0.870 0.870 0.940 0.870 0.900 245,000 213,750 0.8724 0.398 0.398 0.430 0.398 0.412 535,536 0.3991 -3.33%
2018-09-12 0 0.900 0.900 0.940 - - 0 0 - 0.412 0.412 0.430 - - 0 - 0.00%
2018-09-11 0 0.900 0.900 0.940 - - 0 0 - 0.412 0.412 0.430 - - 0 - 1.12%
2018-09-10 0 0.890 0.870 0.940 - - 0 0 - 0.407 0.398 0.430 - - 0 - 0.00%
2018-09-07 0 0.890 0.890 0.940 - - 0 0 - 0.407 0.407 0.430 - - 0 - 1.14%
2018-09-06 0 0.880 0.880 0.940 0.880 0.880 15,000 13,200 0.8800 0.403 0.403 0.430 0.403 0.403 32,788 0.4026 0.00%
2018-09-05 0 0.880 0.880 0.940 0.870 0.880 140,000 121,850 0.8704 0.403 0.403 0.430 0.398 0.403 306,020 0.3982 -5.38%
2018-09-04 0 0.930 0.880 0.950 - - 0 0 - 0.425 0.403 0.435 - - 0 - 0.00%
2018-09-03 0 0.930 0.890 0.930 - - 0 0 - 0.425 0.407 0.425 - - 0 - -2.11%
2018-08-31 0 0.950 0.900 0.950 - - 0 0 - 0.435 0.412 0.435 - - 0 - 0.00%
2018-08-30 0 0.950 0.900 0.960 - - 0 0 - 0.435 0.412 0.439 - - 0 - 0.00%
2018-08-29 0 0.950 0.900 0.960 - - 0 0 - 0.435 0.412 0.439 - - 0 - 0.00%
2018-08-28 0 0.950 0.890 0.950 - - 0 0 - 0.435 0.407 0.435 - - 0 - 0.00%
2018-08-27 0 0.950 0.910 0.950 0.950 0.950 30,000 28,500 0.9500 0.435 0.416 0.435 0.435 0.435 65,576 0.4346 1.06%
2018-08-24 0 0.940 0.910 0.950 - - 0 0 - 0.430 0.416 0.435 - - 0 - 0.00%
2018-08-23 0 0.940 0.940 0.950 - - 0 0 - 0.430 0.430 0.435 - - 0 - 2.17%
2018-08-22 0 0.920 0.910 0.950 - - 0 0 - 0.421 0.416 0.435 - - 0 - 0.00%
2018-08-21 0 0.920 0.910 0.950 - - 0 0 - 0.421 0.416 0.435 - - 0 - 0.00%
2018-08-20 0 0.920 0.910 0.940 - - 0 0 - 0.421 0.416 0.430 - - 0 - 0.00%
2018-08-17 0 0.920 0.920 0.950 0.920 0.920 5,000 4,600 0.9200 0.421 0.421 0.435 0.421 0.421 10,929 0.4209 0.00%
2018-08-16 0 0.920 0.910 0.920 - - 0 0 - 0.421 0.416 0.421 - - 0 - 0.00%
2018-08-15 0 0.920 0.920 0.930 - - 0 0 - 0.421 0.421 0.425 - - 0 - 1.10%
2018-08-14 0 0.910 0.910 0.950 0.910 0.960 285,000 260,100 0.9126 0.416 0.416 0.435 0.416 0.439 622,970 0.4175 -4.21%
2018-08-13 0 0.950 0.910 0.980 - - 0 0 - 0.435 0.416 0.448 - - 0 - 0.00%
2018-08-10 0 0.950 0.900 0.960 - - 0 0 - 0.435 0.412 0.439 - - 0 - 0.00%
2018-08-09 0 0.950 0.900 0.970 - - 0 0 - 0.435 0.412 0.444 - - 0 - 0.00%
2018-08-08 0 0.950 0.900 0.960 - - 0 0 - 0.435 0.412 0.439 - - 0 - 0.00%
2018-08-07 0 0.950 0.900 0.950 0.970 0.970 5,000 4,850 0.9700 0.435 0.412 0.435 0.444 0.444 10,929 0.4438 5.56%
2018-08-06 0 0.900 0.900 0.930 0.900 0.910 600,000 540,500 0.9008 0.412 0.412 0.425 0.412 0.416 1,311,516 0.4121 0.00%
2018-08-03 0 0.900 0.900 0.970 - - 0 0 - 0.412 0.412 0.444 - - 0 - 2.27%
2018-08-02 0 0.880 0.880 0.960 - - 2,500 2,125 0.8500 0.403 0.403 0.439 - - 5,465 0.3889 1.15%
2018-08-01 0 0.870 0.870 0.950 0.870 0.880 130,000 114,100 0.8777 0.398 0.398 0.435 0.398 0.403 284,162 0.4015 -1.14%
2018-07-31 0 0.880 0.870 0.900 0.870 0.930 325,000 290,100 0.8926 0.403 0.398 0.412 0.398 0.425 710,404 0.4084 -7.37%
2018-07-30 0 0.950 0.920 0.950 0.970 0.990 40,000 39,200 0.9800 0.435 0.421 0.435 0.444 0.453 87,434 0.4483 2.15%
2018-07-27 0 0.930 0.910 0.930 0.930 0.930 55,000 51,150 0.9300 0.425 0.416 0.425 0.425 0.425 120,222 0.4255 -2.11%
2018-07-26 0 0.950 0.950 0.980 - - 0 0 - 0.435 0.435 0.448 - - 0 - 0.00%
2018-07-25 0 0.950 0.950 0.980 0.940 0.940 20,000 18,800 0.9400 0.435 0.435 0.448 0.430 0.430 43,717 0.4300 0.00%
2018-07-24 0 0.950 0.940 1.000 - - 0 0 - 0.435 0.430 0.457 - - 0 - 0.00%
2018-07-23 0 0.950 0.940 0.980 - - 0 0 - 0.435 0.430 0.448 - - 0 - 0.00%
2018-07-20 0 0.950 0.940 0.990 - - 0 0 - 0.435 0.430 0.453 - - 0 - 0.00%
2018-07-19 0 0.950 0.950 0.990 0.940 0.940 10,000 9,400 0.9400 0.435 0.435 0.453 0.430 0.430 21,859 0.4300 0.00%
2018-07-18 0 0.950 0.950 0.980 0.950 0.950 10,000 9,500 0.9500 0.435 0.435 0.448 0.435 0.435 21,859 0.4346 1.06%
2018-07-17 0 0.940 0.940 1.000 - - 0 0 - 0.430 0.430 0.457 - - 0 - 0.00%
2018-07-16 0 0.940 0.940 0.980 - - 0 0 - 0.430 0.430 0.448 - - 0 - 0.00%
2018-07-13 0 0.940 0.920 0.940 0.940 0.950 70,000 65,900 0.9414 0.430 0.421 0.430 0.430 0.435 153,010 0.4307 -4.08%
2018-07-12 0 0.980 0.960 0.980 - - 0 0 - 0.448 0.439 0.448 - - 0 - 0.00%
2018-07-11 0 0.980 0.950 0.980 - - 0 0 - 0.448 0.435 0.448 - - 0 - 0.00%
2018-07-10 0 0.980 0.910 0.990 - - 0 0 - 0.448 0.416 0.453 - - 0 - 0.00%
2018-07-09 0 0.980 0.930 1.000 - - 0 0 - 0.448 0.425 0.457 - - 0 - 0.00%
2018-07-06 0 0.980 0.950 0.980 0.980 0.980 50,000 49,000 0.9800 0.448 0.435 0.448 0.448 0.448 109,293 0.4483 0.00%
2018-07-05 0 0.980 0.960 0.990 - - 0 0 - 0.448 0.439 0.453 - - 0 - 0.00%
2018-07-04 0 0.980 0.960 0.990 0.950 0.980 530,000 503,950 0.9508 0.448 0.439 0.453 0.435 0.448 1,158,506 0.4350 -2.00%
2018-07-03 0 1.000 0.950 1.000 - - 0 0 - 0.457 0.435 0.457 - - 0 - 0.00%
2018-06-29 0 1.000 0.940 1.050 1.000 1.000 20,000 20,000 1.0000 0.457 0.430 0.480 0.457 0.457 43,717 0.4575 0.00%
2018-06-28 0 1.000 0.930 1.000 - - 0 0 - 0.457 0.425 0.457 - - 0 - 0.00%
2018-06-27 0 1.000 0.980 1.050 - - 0 0 - 0.457 0.448 0.480 - - 0 - 0.00%
2018-06-26 0 1.000 0.990 1.040 - - 0 0 - 0.457 0.453 0.476 - - 0 - 0.00%
2018-06-25 0 1.000 0.990 1.000 - - 0 0 - 0.457 0.453 0.457 - - 0 - 0.00%
2018-06-22 0 1.000 0.990 1.050 - - 0 0 - 0.457 0.453 0.480 - - 0 - 0.00%
2018-06-21 0 1.000 0.990 1.010 - - 0 0 - 0.457 0.453 0.462 - - 0 - 0.00%
2018-06-20 0 1.000 1.000 1.040 - - 0 0 - 0.457 0.457 0.476 - - 0 - 1.01%
2018-06-19 0 0.990 0.990 1.000 0.990 1.010 85,000 85,250 1.0029 0.453 0.453 0.457 0.453 0.462 185,798 0.4588 -1.00%
2018-06-15 0 1.000 0.990 1.050 1.000 1.000 10,000 10,000 1.0000 0.457 0.453 0.480 0.457 0.457 21,859 0.4575 0.00%
2018-06-14 0 1.000 1.000 1.040 - - 0 0 - 0.457 0.457 0.476 - - 0 - 0.00%
2018-06-13 0 1.000 0.990 1.050 0.990 1.010 110,000 110,000 1.0000 0.457 0.453 0.480 0.453 0.462 240,445 0.4575 -0.99%
2018-06-12 0 1.010 1.000 1.050 1.010 1.020 180,000 181,900 1.0106 0.462 0.457 0.480 0.462 0.467 393,455 0.4623 0.00%
2018-06-11 0 1.010 1.010 1.050 1.000 1.010 500,000 504,000 1.0080 0.462 0.462 0.480 0.457 0.462 1,092,930 0.4611 0.00%
2018-06-08 0 1.010 1.010 1.050 - - 0 0 - 0.462 0.462 0.480 - - 0 - 0.00%
2018-06-07 0 1.010 1.010 1.050 1.010 1.010 40,000 40,400 1.0100 0.462 0.462 0.480 0.462 0.462 87,434 0.4621 0.00%
2018-06-06 0 1.010 1.010 1.040 - - 0 0 - 0.462 0.462 0.476 - - 0 - 1.00%
2018-06-05 0 1.000 1.000 1.050 0.990 1.010 205,000 206,300 1.0063 0.457 0.457 0.480 0.453 0.462 448,101 0.4604 -3.85%
2018-06-04 0 1.040 1.010 1.050 - - 0 0 - 0.476 0.462 0.480 - - 0 - 0.00%
2018-06-01 0 1.040 1.010 1.040 - - 0 0 - 0.476 0.462 0.476 - - 0 - -0.95%
2018-05-31 0 1.050 1.010 1.050 1.050 1.050 15,000 15,750 1.0500 0.480 0.462 0.480 0.480 0.480 32,788 0.4804 0.96%
2018-05-30 0 1.040 1.010 1.040 - - 0 0 - 0.476 0.462 0.476 - - 0 - 0.00%
2018-05-29 0 1.040 1.010 1.050 - - 0 0 - 0.476 0.462 0.480 - - 0 - 0.00%
2018-05-28 0 1.040 1.010 1.040 1.010 1.040 125,000 126,400 1.0112 0.476 0.462 0.476 0.462 0.476 273,232 0.4626 2.97%
2018-05-25 0 1.010 1.010 1.050 - - 0 0 - 0.462 0.462 0.480 - - 0 - 0.00%
2018-05-24 0 1.010 1.010 1.050 - - 0 0 - 0.462 0.462 0.480 - - 0 - 0.00%
2018-05-23 0 1.010 1.010 1.050 1.010 1.020 280,000 283,300 1.0118 0.462 0.462 0.480 0.462 0.467 612,041 0.4629 0.00%
2018-05-21 0 1.010 1.010 1.050 1.010 1.010 10,000 10,100 1.0100 0.462 0.462 0.480 0.462 0.462 21,859 0.4621 -0.98%
2018-05-18 0 1.020 1.010 1.080 - - 0 0 - 0.467 0.462 0.494 - - 0 - 0.00%
2018-05-17 0 1.020 1.010 1.070 - - 0 0 - 0.467 0.462 0.490 - - 0 - 0.00%
2018-05-16 0 1.020 1.010 1.070 - - 0 0 - 0.467 0.462 0.490 - - 0 - 0.00%
2018-05-15 0 1.020 1.020 1.070 - - 0 0 - 0.467 0.467 0.490 - - 0 - 0.00%
2018-05-14 0 1.020 1.020 1.050 - - 0 0 - 0.467 0.467 0.480 - - 0 - 0.00%
2018-05-11 0 1.020 1.020 1.070 - - 0 0 - 0.467 0.467 0.490 - - 0 - 0.00%
2018-05-10 0 1.020 1.020 1.050 1.020 1.020 50,000 51,000 1.0200 0.467 0.467 0.480 0.467 0.467 109,293 0.4666 0.99%
2018-05-09 0 1.010 1.010 1.030 - - 0 0 - 0.462 0.462 0.471 - - 0 - 0.00%
2018-05-08 0 1.010 1.010 1.030 1.010 1.010 40,000 40,400 1.0100 0.462 0.462 0.471 0.462 0.462 87,434 0.4621 -1.94%
2018-05-07 0 1.030 1.010 1.030 - - 0 0 - 0.471 0.462 0.471 - - 0 - -0.96%
2018-05-04 0 1.040 1.030 1.040 1.040 1.040 10,000 10,400 1.0400 0.476 0.471 0.476 0.476 0.476 21,859 0.4758 2.97%
2018-05-03 0 1.010 1.010 1.050 1.010 1.010 55,000 55,550 1.0100 0.462 0.462 0.480 0.462 0.462 120,222 0.4621 0.00%
2018-05-02 0 1.010 1.010 1.060 1.010 1.010 10,000 10,100 1.0100 0.462 0.462 0.485 0.462 0.462 21,859 0.4621 -0.98%
2018-04-30 0 1.020 1.020 1.060 - - 0 0 - 0.467 0.467 0.485 - - 0 - 0.99%
2018-04-27 0 1.010 1.010 1.080 1.010 1.010 30,000 30,300 1.0100 0.462 0.462 0.494 0.462 0.462 65,576 0.4621 0.00%
2018-04-26 0 1.010 1.000 1.090 - - 0 0 - 0.462 0.457 0.499 - - 0 - 0.00%
2018-04-25 0 1.010 1.010 1.080 1.000 1.000 60,000 60,000 1.0000 0.462 0.462 0.494 0.457 0.457 131,152 0.4575 1.00%
2018-04-24 0 1.000 1.000 1.060 1.000 1.000 60,000 60,000 1.0000 0.457 0.457 0.485 0.457 0.457 131,152 0.4575 -1.96%
2018-04-23 0 1.020 1.020 1.090 - - 0 0 - 0.467 0.467 0.499 - - 0 - 0.00%
2018-04-20 0 1.020 1.020 1.090 1.020 1.020 60,000 61,200 1.0200 0.467 0.467 0.499 0.467 0.467 131,152 0.4666 0.00%
2018-04-19 0 1.020 1.020 1.070 1.020 1.020 15,000 15,300 1.0200 0.467 0.467 0.490 0.467 0.467 32,788 0.4666 -1.92%
2018-04-18 0 1.040 1.020 1.040 - - 0 0 - 0.476 0.467 0.476 - - 0 - -0.95%
2018-04-17 0 1.050 1.030 1.070 - - 0 0 - 0.480 0.471 0.490 - - 0 - 0.00%
2018-04-16 0 1.050 1.040 1.080 - - 0 0 - 0.480 0.476 0.494 - - 0 - 0.00%
2018-04-13 0 1.050 1.040 1.060 1.030 1.050 210,000 219,500 1.0452 0.480 0.476 0.485 0.471 0.480 459,031 0.4782 -1.87%
2018-04-12 0 1.070 1.060 1.100 - - 0 0 - 0.490 0.485 0.503 - - 0 - 0.00%
2018-04-11 0 1.070 1.070 1.100 - - 0 0 - 0.490 0.490 0.503 - - 0 - 0.94%
2018-04-10 0 1.060 1.060 1.100 - - 0 0 - 0.485 0.485 0.503 - - 0 - 0.00%
2018-04-09 0 1.060 1.060 1.100 - - 0 0 - 0.485 0.485 0.503 - - 0 - 0.00%
2018-04-06 0 1.060 1.060 1.100 1.060 1.070 40,000 42,700 1.0675 0.485 0.485 0.503 0.485 0.490 87,434 0.4884 0.00%
2018-04-04 0 1.060 1.060 1.080 1.010 1.080 100,000 106,200 1.0620 0.485 0.485 0.494 0.462 0.494 218,586 0.4859 -1.85%
2018-04-03 0 1.080 1.080 1.150 1.080 1.100 30,000 32,550 1.0850 0.494 0.494 0.526 0.494 0.503 65,576 0.4964 -1.82%
2018-03-29 0 1.100 1.100 1.150 1.100 1.100 50,000 55,800 1.1160 0.503 0.503 0.526 0.503 0.503 109,293 0.5106 -0.90%
2018-03-28 0 1.110 1.110 1.130 - - 250 267 1.0680 0.508 0.508 0.517 - - 546 0.4886 0.00%
2018-03-27 0 1.110 1.100 1.150 - - 0 0 - 0.508 0.503 0.526 - - 0 - 0.00%
2018-03-26 0 1.110 1.100 1.150 - - 0 0 - 0.508 0.503 0.526 - - 0 - 0.00%
2018-03-23 0 1.110 1.100 1.140 - - 0 0 - 0.508 0.503 0.522 - - 0 - 0.00%
2018-03-22 0 1.110 1.100 1.150 - - 0 0 - 0.508 0.503 0.526 - - 0 - 0.00%
2018-03-21 0 1.110 1.100 1.130 - - 0 0 - 0.508 0.503 0.517 - - 0 - 0.00%
2018-03-20 0 1.110 1.110 1.150 1.110 1.110 25,000 27,750 1.1100 0.508 0.508 0.526 0.508 0.508 54,646 0.5078 -5.13%
2018-03-19 0 1.170 1.110 1.170 1.140 1.170 130,000 149,600 1.1508 0.535 0.508 0.535 0.522 0.535 284,162 0.5265 6.36%
2018-03-16 0 1.100 1.100 1.150 1.100 1.100 15,000 16,500 1.1000 0.503 0.503 0.526 0.503 0.503 32,788 0.5032 0.00%
2018-03-15 0 1.100 1.100 1.150 1.100 1.100 20,000 22,000 1.1000 0.503 0.503 0.526 0.503 0.503 43,717 0.5032 -1.79%
2018-03-14 0 1.120 1.100 1.150 - - 0 0 - 0.512 0.503 0.526 - - 0 - 0.00%
2018-03-13 0 1.120 1.120 1.150 - - 0 0 - 0.512 0.512 0.526 - - 0 - 0.00%
2018-03-12 0 1.120 1.090 1.150 - - 0 0 - 0.512 0.499 0.526 - - 0 - 0.00%
2018-03-09 0 1.120 1.110 1.130 1.110 1.120 230,000 255,600 1.1113 0.512 0.508 0.517 0.508 0.512 502,748 0.5084 0.90%
2018-03-08 0 1.110 1.110 1.140 1.090 1.110 75,000 82,750 1.1033 0.508 0.508 0.522 0.499 0.508 163,939 0.5048 0.00%
2018-03-07 0 1.110 1.110 1.140 1.110 1.110 255,000 283,050 1.1100 0.508 0.508 0.522 0.508 0.508 557,394 0.5078 0.00%
2018-03-06 0 1.110 1.110 1.150 - - 0 0 - 0.508 0.508 0.526 - - 0 - 1.83%
2018-03-05 0 1.090 1.080 1.150 - - 0 0 - 0.499 0.494 0.526 - - 0 - 0.00%
2018-03-02 0 1.090 1.090 1.140 1.090 1.140 60,005 65,905 1.0983 0.499 0.499 0.522 0.499 0.522 131,163 0.5025 -2.68%
2018-03-01 0 1.120 1.110 1.150 - - 0 0 - 0.512 0.508 0.526 - - 0 - 0.00%
2018-02-28 0 1.120 1.120 1.150 - - 0 0 - 0.512 0.512 0.526 - - 0 - 0.90%
2018-02-27 0 1.110 1.110 1.140 - - 0 0 - 0.508 0.508 0.522 - - 0 - 0.00%
2018-02-26 0 1.110 1.110 1.160 1.100 1.110 600,000 665,000 1.1083 0.508 0.508 0.531 0.503 0.508 1,311,516 0.5070 -0.89%
2018-02-23 0 1.120 1.120 1.130 - - 0 0 - 0.512 0.512 0.517 - - 0 - 0.00%
2018-02-22 0 1.120 1.120 1.150 1.090 1.090 10,000 10,900 1.0900 0.512 0.512 0.526 0.499 0.499 21,859 0.4987 0.90%
2018-02-21 0 1.110 1.110 1.150 - - 0 0 - 0.508 0.508 0.526 - - 0 - 0.00%
2018-02-20 0 1.110 1.110 1.160 - - 0 0 - 0.508 0.508 0.531 - - 0 - 0.00%
2018-02-15 0 1.110 1.110 1.150 - - 0 0 - 0.508 0.508 0.526 - - 0 - 0.91%
2018-02-14 0 1.100 1.090 1.110 1.100 1.100 5,000 5,500 1.1000 0.503 0.499 0.508 0.503 0.503 10,929 0.5032 -1.79%
2018-02-13 0 1.120 1.100 1.120 - - 0 0 - 0.512 0.503 0.512 - - 0 - 0.00%
2018-02-12 0 1.120 1.100 1.120 - - 0 0 - 0.512 0.503 0.512 - - 0 - 0.00%
2018-02-09 0 1.120 1.090 1.120 1.110 1.120 70,000 77,950 1.1136 0.512 0.499 0.512 0.508 0.512 153,010 0.5094 1.82%
2018-02-08 0 1.100 1.100 1.130 1.100 1.100 40,000 44,000 1.1000 0.503 0.503 0.517 0.503 0.503 87,434 0.5032 0.00%
2018-02-07 0 1.100 1.090 1.110 - - 10,000 11,100 1.1100 0.503 0.499 0.508 - - 21,859 0.5078 0.00%
2018-02-06 0 1.100 1.100 1.120 1.090 1.140 150,000 166,950 1.1130 0.503 0.503 0.512 0.499 0.522 327,879 0.5092 -4.35%
2018-02-05 0 1.150 1.130 1.150 - - 0 0 - 0.526 0.517 0.526 - - 0 - 0.00%
2018-02-02 0 1.150 1.140 1.160 1.140 1.150 55,000 62,950 1.1445 0.526 0.522 0.531 0.522 0.526 120,222 0.5236 0.88%
2018-02-01 0 1.140 1.140 1.160 1.140 1.140 40,000 45,600 1.1400 0.522 0.522 0.531 0.522 0.522 87,434 0.5215 0.00%
2018-01-31 0 1.140 1.140 1.160 1.140 1.140 20,000 22,800 1.1400 0.522 0.522 0.531 0.522 0.522 43,717 0.5215 0.00%
2018-01-30 0 1.140 1.140 1.160 1.140 1.140 10,000 11,400 1.1400 0.522 0.522 0.531 0.522 0.522 21,859 0.5215 -0.87%
2018-01-29 0 1.150 1.140 1.150 1.150 1.150 30,000 34,500 1.1500 0.526 0.522 0.526 0.526 0.526 65,576 0.5261 0.88%
2018-01-26 0 1.140 1.140 1.150 1.140 1.140 130,000 148,200 1.1400 0.522 0.522 0.526 0.522 0.522 284,162 0.5215 0.00%
2018-01-25 0 1.140 1.140 1.150 1.080 1.140 595,000 670,600 1.1271 0.522 0.522 0.526 0.494 0.522 1,300,586 0.5156 0.00%
2018-01-24 0 1.140 1.140 1.160 1.140 1.140 15,000 17,100 1.1400 0.522 0.522 0.531 0.522 0.522 32,788 0.5215 0.00%
2018-01-23 0 1.140 1.140 1.160 - - 0 0 - 0.522 0.522 0.531 - - 0 - 0.00%
2018-01-22 0 1.140 1.140 1.150 - - 0 0 - 0.522 0.522 0.526 - - 0 - 0.00%
2018-01-19 0 1.140 1.140 1.160 1.140 1.140 50,000 57,000 1.1400 0.522 0.522 0.531 0.522 0.522 109,293 0.5215 0.00%
2018-01-18 0 1.140 1.140 1.160 1.140 1.140 20,000 22,800 1.1400 0.522 0.522 0.531 0.522 0.522 43,717 0.5215 -0.87%
2018-01-17 0 1.150 1.140 1.150 1.140 1.150 450,000 513,450 1.1410 0.526 0.522 0.526 0.522 0.526 983,637 0.5220 0.88%
2018-01-16 0 1.140 1.140 1.150 1.140 1.140 65,000 74,100 1.1400 0.522 0.522 0.526 0.522 0.522 142,081 0.5215 0.00%
2018-01-15 0 1.140 1.140 1.150 1.140 1.150 45,000 51,700 1.1489 0.522 0.522 0.526 0.522 0.526 98,364 0.5256 0.00%
2018-01-12 0 1.140 1.140 1.160 1.140 1.140 241,000 274,710 1.1399 0.522 0.522 0.531 0.522 0.522 526,792 0.5215 0.00%
2018-01-11 0 1.140 1.140 1.160 1.140 1.140 25,000 28,500 1.1400 0.522 0.522 0.531 0.522 0.522 54,646 0.5215 0.00%
2018-01-10 0 1.140 1.140 1.150 1.140 1.140 90,000 102,600 1.1400 0.522 0.522 0.526 0.522 0.522 196,727 0.5215 0.00%
2018-01-09 0 1.140 1.140 1.150 - - 0 0 - 0.522 0.522 0.526 - - 0 - 0.00%
2018-01-08 0 1.140 1.140 1.160 1.140 1.150 170,000 193,850 1.1403 0.522 0.522 0.531 0.522 0.526 371,596 0.5217 0.00%
2018-01-05 0 1.140 1.140 1.160 - - 0 0 - 0.522 0.522 0.531 - - 0 - 0.00%
2018-01-04 0 1.140 1.140 1.160 1.140 1.140 250,000 285,000 1.1400 0.522 0.522 0.531 0.522 0.522 546,465 0.5215 2.70%
2018-01-03 0 1.110 1.110 1.140 1.110 1.110 25,000 27,750 1.1100 0.508 0.508 0.522 0.508 0.508 54,646 0.5078 -2.63%
2018-01-02 0 1.140 1.110 1.140 - - 0 0 - 0.522 0.508 0.522 - - 0 - 0.00%
2017-12-29 0 1.140 1.140 1.150 1.140 1.140 60,000 68,400 1.1400 0.522 0.522 0.526 0.522 0.522 131,152 0.5215 0.00%
2017-12-28 0 1.140 1.140 1.150 1.120 1.140 227,500 258,975 1.1384 0.522 0.522 0.526 0.512 0.522 497,283 0.5208 1.79%
2017-12-27 0 1.120 1.110 1.120 1.110 1.140 70,000 79,050 1.1293 0.512 0.508 0.512 0.508 0.522 153,010 0.5166 0.00%
2017-12-22 0 1.150 1.140 1.150 1.150 1.150 50,000 57,500 1.1500 0.512 0.508 0.512 0.512 0.512 112,220 0.5124 0.00%
2017-12-21 0 1.150 1.140 1.150 1.140 1.150 165,087 189,300 1.1467 0.512 0.508 0.512 0.508 0.512 370,523 0.5109 0.88%
2017-12-20 0 1.140 1.140 1.150 - - 1,300,000 1,482,000 1.1400 0.508 0.508 0.512 - - 2,917,732 0.5079 0.00%
2017-12-19 0 1.140 1.130 1.150 - - 0 0 - 0.508 0.503 0.512 - - 0 - 0.00%
2017-12-18 0 1.140 1.140 1.150 1.140 1.140 102,500 116,775 1.1393 0.508 0.508 0.512 0.508 0.508 230,052 0.5076 0.00%
2017-12-15 0 1.140 1.140 1.150 1.140 1.140 920,000 1,048,800 1.1400 0.508 0.508 0.512 0.508 0.508 2,064,857 0.5079 -0.87%
2017-12-14 0 1.150 1.150 1.160 1.140 1.140 55,000 62,700 1.1400 0.512 0.512 0.517 0.508 0.508 123,443 0.5079 0.00%
2017-12-13 0 1.150 1.140 1.160 - - 0 0 - 0.512 0.508 0.517 - - 0 - 0.00%
2017-12-12 0 1.150 1.140 1.160 1.150 1.150 5,000 5,750 1.1500 0.512 0.508 0.517 0.512 0.512 11,222 0.5124 0.88%
2017-12-11 0 1.140 1.140 1.150 1.140 1.140 20,000 22,800 1.1400 0.508 0.508 0.512 0.508 0.508 44,888 0.5079 0.00%
2017-12-08 0 1.140 1.140 1.150 1.140 1.150 70,000 80,300 1.1471 0.508 0.508 0.512 0.508 0.512 157,109 0.5111 0.00%
2017-12-07 0 1.140 1.140 1.150 1.140 1.140 5,000 5,700 1.1400 0.508 0.508 0.512 0.508 0.508 11,222 0.5079 0.00%
2017-12-06 0 1.140 1.140 1.150 1.140 1.150 890,000 1,015,600 1.1411 0.508 0.508 0.512 0.508 0.512 1,997,524 0.5084 -0.87%
2017-12-05 0 1.150 1.140 1.150 1.150 1.150 25,000 28,750 1.1500 0.512 0.508 0.512 0.512 0.512 56,110 0.5124 0.00%
2017-12-04 0 1.150 1.140 1.150 1.140 1.150 180,000 205,400 1.1411 0.512 0.508 0.512 0.508 0.512 403,994 0.5084 0.00%
2017-12-01 0 1.150 1.130 1.150 1.150 1.150 50,000 57,500 1.1500 0.512 0.503 0.512 0.512 0.512 112,220 0.5124 0.88%
2017-11-30 0 1.140 1.140 1.150 1.140 1.140 10,000 11,400 1.1400 0.508 0.508 0.512 0.508 0.508 22,444 0.5079 -0.87%
2017-11-29 0 1.150 1.150 1.170 1.140 1.150 80,000 91,800 1.1475 0.512 0.512 0.521 0.508 0.512 179,553 0.5113 0.88%
2017-11-28 0 1.140 1.140 1.160 1.120 1.150 120,000 136,850 1.1404 0.508 0.508 0.517 0.499 0.512 269,329 0.5081 -2.56%
2017-11-27 0 1.170 1.140 1.170 - - 0 0 - 0.521 0.508 0.521 - - 0 - 0.00%
2017-11-24 0 1.170 1.150 1.180 - - 0 0 - 0.521 0.512 0.526 - - 0 - 0.00%
2017-11-23 0 1.170 1.150 1.170 1.170 1.170 35,000 40,950 1.1700 0.521 0.512 0.521 0.521 0.521 78,554 0.5213 2.63%
2017-11-22 0 1.140 1.140 1.160 1.130 1.140 35,650 40,421 1.1338 0.508 0.508 0.517 0.503 0.508 80,013 0.5052 -2.56%
2017-11-21 0 1.170 1.140 1.170 - - 0 0 - 0.521 0.508 0.521 - - 0 - 0.00%
2017-11-20 0 1.170 1.140 1.170 1.130 1.170 35,000 40,450 1.1557 0.521 0.508 0.521 0.503 0.521 78,554 0.5149 0.00%
2017-11-17 0 1.170 1.140 1.170 - - 30,000 35,100 1.1700 0.521 0.508 0.521 - - 67,332 0.5213 0.00%
2017-11-16 0 1.170 1.150 1.170 1.170 1.170 40,000 46,800 1.1700 0.521 0.512 0.521 0.521 0.521 89,776 0.5213 0.86%
2017-11-15 0 1.160 1.160 1.170 1.150 1.150 5,000 5,750 1.1500 0.517 0.517 0.521 0.512 0.512 11,222 0.5124 -0.85%
2017-11-14 0 1.170 1.150 1.170 1.140 1.180 240,000 275,450 1.1477 0.521 0.512 0.521 0.508 0.526 538,658 0.5114 1.74%
2017-11-13 0 1.150 1.140 1.150 1.110 1.150 235,000 265,150 1.1283 0.512 0.508 0.512 0.495 0.512 527,436 0.5027 0.88%
2017-11-10 0 1.140 1.130 1.140 1.140 1.140 150,000 171,000 1.1400 0.508 0.503 0.508 0.508 0.508 336,661 0.5079 0.00%
2017-11-09 0 1.140 1.140 1.150 1.140 1.160 15,000 17,200 1.1467 0.508 0.508 0.512 0.508 0.517 33,666 0.5109 -1.72%
2017-11-08 0 1.160 1.140 1.160 1.140 1.160 225,000 258,800 1.1502 0.517 0.508 0.517 0.508 0.517 504,992 0.5125 0.87%
2017-11-07 0 1.150 1.150 1.160 1.150 1.150 65,000 74,750 1.1500 0.512 0.512 0.517 0.512 0.512 145,887 0.5124 0.88%
2017-11-06 0 1.140 1.140 1.150 - - 0 0 - 0.508 0.508 0.512 - - 0 - 0.00%
2017-11-03 0 1.140 1.140 1.150 - - 0 0 - 0.508 0.508 0.512 - - 0 - 0.00%
2017-11-02 0 1.140 1.140 1.150 - - 0 0 - 0.508 0.508 0.512 - - 0 - 0.00%
2017-11-01 0 1.140 1.140 1.160 - - 0 0 - 0.508 0.508 0.517 - - 0 - 0.00%
2017-10-31 0 1.140 1.140 1.160 1.140 1.140 100,000 114,000 1.1400 0.508 0.508 0.517 0.508 0.508 224,441 0.5079 0.00%
2017-10-30 0 1.140 1.140 1.150 - - 0 0 - 0.508 0.508 0.512 - - 0 - 0.00%
2017-10-27 0 1.140 1.140 1.150 1.130 1.130 180,000 203,400 1.1300 0.508 0.508 0.512 0.503 0.503 403,994 0.5035 0.00%
2017-10-26 0 1.140 1.130 1.150 - - 0 0 - 0.508 0.503 0.512 - - 0 - 0.00%
2017-10-25 0 1.140 1.130 1.150 1.140 1.150 30,000 34,400 1.1467 0.508 0.503 0.512 0.508 0.512 67,332 0.5109 -0.87%
2017-10-24 0 1.150 1.140 1.150 1.140 1.150 50,000 57,200 1.1440 0.512 0.508 0.512 0.508 0.512 112,220 0.5097 -0.86%
2017-10-23 0 1.160 1.150 1.170 1.160 1.160 45,000 52,200 1.1600 0.517 0.512 0.521 0.517 0.517 100,998 0.5168 0.00%
2017-10-20 0 1.160 1.140 1.160 - - 0 0 - 0.517 0.508 0.517 - - 0 - -0.85%
2017-10-19 0 1.170 1.150 1.170 1.170 1.190 25,000 29,350 1.1740 0.521 0.512 0.521 0.521 0.530 56,110 0.5231 2.63%
2017-10-18 0 1.140 1.140 1.170 - - 0 0 - 0.508 0.508 0.521 - - 0 - 0.00%
2017-10-17 0 1.140 1.130 1.150 1.130 1.170 410,000 467,550 1.1404 0.508 0.503 0.512 0.503 0.521 920,208 0.5081 0.00%
2017-10-16 0 1.140 1.140 1.150 1.130 1.140 160,000 181,850 1.1366 0.508 0.508 0.512 0.503 0.508 359,106 0.5064 0.00%
2017-10-13 0 1.140 1.140 1.150 1.140 1.140 465,000 530,100 1.1400 0.508 0.508 0.512 0.508 0.508 1,043,650 0.5079 0.00%
2017-10-12 0 1.140 1.130 1.140 1.130 1.140 110,000 125,050 1.1368 0.508 0.503 0.508 0.503 0.508 246,885 0.5065 -1.72%
2017-10-11 0 1.160 1.140 1.160 - - 0 0 - 0.517 0.508 0.517 - - 0 - 0.00%
2017-10-10 0 1.160 1.150 1.160 1.140 1.170 60,000 69,450 1.1575 0.517 0.512 0.517 0.508 0.521 134,665 0.5157 1.75%
2017-10-09 0 1.140 1.130 1.160 - - 0 0 - 0.508 0.503 0.517 - - 0 - 0.00%
2017-10-06 0 1.140 1.130 1.150 1.140 1.140 90,000 102,600 1.1400 0.508 0.503 0.512 0.508 0.508 201,997 0.5079 -1.72%
2017-10-04 0 1.160 1.160 1.190 1.150 1.160 17,907 20,497 1.1446 0.517 0.517 0.530 0.512 0.517 40,191 0.5100 -2.52%
2017-10-03 0 1.190 1.150 1.190 1.150 1.200 50,000 58,350 1.1670 0.530 0.512 0.530 0.512 0.535 112,220 0.5200 3.48%
2017-09-29 0 1.150 1.140 1.150 1.140 1.150 60,000 68,700 1.1450 0.512 0.508 0.512 0.508 0.512 134,665 0.5102 0.88%
2017-09-28 0 1.140 1.140 1.160 - - 0 0 - 0.508 0.508 0.517 - - 0 - 0.00%
2017-09-27 0 1.140 1.140 1.160 1.140 1.150 105,000 120,200 1.1448 0.508 0.508 0.517 0.508 0.512 235,663 0.5101 -0.87%
2017-09-26 0 1.150 1.150 1.170 1.150 1.150 50,000 57,500 1.1500 0.512 0.512 0.521 0.512 0.512 112,220 0.5124 -2.54%
2017-09-25 0 1.180 1.150 1.180 - - 0 0 - 0.526 0.512 0.526 - - 0 - 0.00%
2017-09-22 0 1.180 1.150 1.180 1.150 1.180 240,000 276,150 1.1506 0.526 0.512 0.526 0.512 0.526 538,658 0.5127 3.51%
2017-09-21 0 1.180 1.170 1.190 1.180 1.190 105,000 124,450 1.1852 0.508 0.504 0.512 0.508 0.512 243,932 0.5102 -0.84%
2017-09-20 0 1.190 1.170 1.190 - - 0 0 - 0.512 0.504 0.512 - - 0 - 0.00%
2017-09-19 0 1.190 1.170 1.190 1.180 1.190 90,000 106,800 1.1867 0.512 0.504 0.512 0.508 0.512 209,084 0.5108 0.85%
2017-09-18 0 1.180 1.170 1.190 1.180 1.180 40,000 47,500 1.1875 0.508 0.504 0.512 0.508 0.508 92,926 0.5112 0.85%
2017-09-15 0 1.170 1.170 1.190 1.170 1.200 220,000 260,750 1.1852 0.504 0.504 0.512 0.504 0.517 511,095 0.5102 1.74%
2017-09-14 0 1.150 1.150 1.190 - - 0 0 - 0.495 0.495 0.512 - - 0 - 0.00%
2017-09-13 0 1.150 1.150 1.170 - - 0 0 - 0.495 0.495 0.504 - - 0 - 0.88%
2017-09-12 0 1.140 1.140 1.190 - - 0 0 - 0.491 0.491 0.512 - - 0 - 0.00%
2017-09-11 0 1.140 1.130 1.180 - - 0 0 - 0.491 0.486 0.508 - - 0 - 0.00%
2017-09-08 0 1.140 1.140 1.180 1.140 1.150 20,000 22,900 1.1450 0.491 0.491 0.508 0.491 0.495 46,463 0.4929 -3.39%
2017-09-07 0 1.180 1.150 1.190 1.170 1.200 695,000 820,500 1.1806 0.508 0.495 0.512 0.504 0.517 1,614,597 0.5082 4.42%
2017-09-06 0 1.130 1.130 1.150 1.130 1.130 70,000 79,100 1.1300 0.486 0.486 0.495 0.486 0.486 162,621 0.4864 0.00%
2017-09-05 0 1.130 1.130 1.150 - - 0 0 - 0.486 0.486 0.495 - - 0 - 0.00%
2017-09-04 0 1.130 1.130 1.170 1.130 1.130 60,000 67,800 1.1300 0.486 0.486 0.504 0.486 0.486 139,390 0.4864 -3.42%
2017-09-01 0 1.170 1.140 1.170 - - 0 0 - 0.504 0.491 0.504 - - 0 - -0.85%
2017-08-31 0 1.180 1.140 1.180 - - 0 0 - 0.508 0.491 0.508 - - 0 - 0.00%
2017-08-30 0 1.180 1.150 1.180 1.150 1.180 35,000 40,400 1.1543 0.508 0.495 0.508 0.495 0.508 81,311 0.4969 2.61%
2017-08-29 0 1.150 1.150 1.180 - - 0 0 - 0.495 0.495 0.508 - - 0 - 0.00%
2017-08-28 0 1.150 1.150 1.180 - - 0 0 - 0.495 0.495 0.508 - - 0 - 0.88%
2017-08-25 0 1.140 1.140 1.180 - - 0 0 - 0.491 0.491 0.508 - - 0 - 0.00%
2017-08-24 0 1.140 1.130 1.180 1.140 1.140 15,000 17,100 1.1400 0.491 0.486 0.508 0.491 0.491 34,847 0.4907 0.00%
2017-08-22 0 1.140 1.140 1.190 1.140 1.140 5,000 5,700 1.1400 0.491 0.491 0.512 0.491 0.491 11,616 0.4907 0.88%
2017-08-21 0 1.130 1.130 1.180 - - 0 0 - 0.486 0.486 0.508 - - 0 - 0.00%
2017-08-18 0 1.130 1.130 1.170 1.130 1.150 500,000 566,150 1.1323 0.486 0.486 0.504 0.486 0.495 1,161,580 0.4874 -4.24%
2017-08-17 0 1.180 1.140 1.180 - - 0 0 - 0.508 0.491 0.508 - - 0 - 0.00%
2017-08-16 0 1.180 1.140 1.190 - - 0 0 - 0.508 0.491 0.512 - - 0 - 0.00%
2017-08-15 0 1.180 1.160 1.180 1.180 1.190 190,000 224,250 1.1803 0.508 0.499 0.508 0.508 0.512 441,401 0.5080 0.85%
2017-08-14 0 1.170 1.140 1.180 - - 0 0 - 0.504 0.491 0.508 - - 0 - 0.00%
2017-08-11 0 1.170 1.130 1.170 1.190 1.200 55,000 65,700 1.1945 0.504 0.486 0.504 0.512 0.517 127,774 0.5142 3.54%
2017-08-10 0 1.130 1.130 1.190 1.130 1.140 85,000 96,100 1.1306 0.486 0.486 0.512 0.486 0.491 197,469 0.4867 -0.88%
2017-08-09 0 1.140 1.130 1.170 - - 0 0 - 0.491 0.486 0.504 - - 0 - 0.00%
2017-08-08 0 1.140 1.130 1.170 1.140 1.140 10,000 11,400 1.1400 0.491 0.486 0.504 0.491 0.491 23,232 0.4907 0.88%
2017-08-07 0 1.130 1.130 1.170 1.130 1.140 142,500 162,175 1.1381 0.486 0.486 0.504 0.486 0.491 331,050 0.4899 -1.74%
2017-08-04 0 1.150 1.140 1.160 - - 0 0 - 0.495 0.491 0.499 - - 0 - 0.00%
2017-08-03 0 1.150 1.140 1.160 - - 0 0 - 0.495 0.491 0.499 - - 0 - 0.00%
2017-08-02 0 1.150 1.140 1.160 - - 0 0 - 0.495 0.491 0.499 - - 0 - 0.00%
2017-08-01 0 1.150 1.140 1.160 1.140 1.160 280,000 322,700 1.1525 0.495 0.491 0.499 0.491 0.499 650,485 0.4961 0.00%
2017-07-31 0 1.150 1.140 1.160 1.150 1.150 50,000 57,500 1.1500 0.495 0.491 0.499 0.495 0.495 116,158 0.4950 -0.86%
2017-07-28 0 1.160 1.140 1.160 - - 0 0 - 0.499 0.491 0.499 - - 0 - 0.00%
2017-07-27 0 1.160 1.140 1.160 1.160 1.160 10,000 11,600 1.1600 0.499 0.491 0.499 0.499 0.499 23,232 0.4993 0.87%
2017-07-26 0 1.150 1.150 1.160 1.140 1.140 10,000 11,400 1.1400 0.495 0.495 0.499 0.491 0.491 23,232 0.4907 0.88%
2017-07-25 0 1.140 1.140 1.160 - - 0 0 - 0.491 0.491 0.499 - - 0 - 0.00%
2017-07-24 0 1.140 1.140 1.160 1.140 1.140 55,000 62,700 1.1400 0.491 0.491 0.499 0.491 0.491 127,774 0.4907 -0.87%
2017-07-21 0 1.150 1.140 1.160 1.150 1.150 45,000 51,750 1.1500 0.495 0.491 0.499 0.495 0.495 104,542 0.4950 0.88%
2017-07-20 0 1.140 1.130 1.170 - - 0 0 - 0.491 0.486 0.504 - - 0 - 0.00%
2017-07-19 0 1.140 1.140 1.170 1.140 1.140 20,000 22,800 1.1400 0.491 0.491 0.504 0.491 0.491 46,463 0.4907 -0.87%
2017-07-18 0 1.150 1.150 1.160 1.140 1.150 35,000 39,950 1.1414 0.495 0.495 0.499 0.491 0.495 81,311 0.4913 0.00%
2017-07-17 0 1.150 1.150 1.170 1.140 1.150 125,000 142,700 1.1416 0.495 0.495 0.504 0.491 0.495 290,395 0.4914 0.88%
2017-07-14 0 1.140 1.140 1.170 - - 0 0 - 0.491 0.491 0.504 - - 0 - 0.00%
2017-07-13 0 1.140 1.140 1.160 1.140 1.140 60,000 68,400 1.1400 0.491 0.491 0.499 0.491 0.491 139,390 0.4907 -1.72%
2017-07-12 0 1.160 1.140 1.160 - - 0 0 - 0.499 0.491 0.499 - - 0 - 0.00%
2017-07-11 0 1.160 1.140 1.160 - - 0 0 - 0.499 0.491 0.499 - - 0 - 0.00%
2017-07-10 0 1.160 1.140 1.160 - - 0 0 - 0.499 0.491 0.499 - - 0 - 0.00%
2017-07-07 0 1.160 1.140 1.170 - - 0 0 - 0.499 0.491 0.504 - - 0 - 0.00%
2017-07-06 0 1.160 1.150 1.170 1.140 1.160 80,000 91,750 1.1469 0.499 0.495 0.504 0.491 0.499 185,853 0.4937 0.87%
2017-07-05 0 1.150 1.150 1.160 1.150 1.150 10,000 11,500 1.1500 0.495 0.495 0.499 0.495 0.495 23,232 0.4950 0.00%
2017-07-04 0 1.150 1.140 1.160 - - 0 0 - 0.495 0.491 0.499 - - 0 - 0.00%
2017-07-03 0 1.150 1.150 1.170 1.150 1.150 30,000 34,500 1.1500 0.495 0.495 0.504 0.495 0.495 69,695 0.4950 0.00%
2017-06-30 0 1.150 1.140 1.150 1.150 1.180 85,000 97,900 1.1518 0.495 0.491 0.495 0.495 0.508 197,469 0.4958 -0.86%
2017-06-29 0 1.160 1.160 1.180 1.150 1.150 40,000 46,000 1.1500 0.499 0.499 0.508 0.495 0.495 92,926 0.4950 0.87%
2017-06-28 0 1.150 1.140 1.180 1.150 1.150 18,500 21,135 1.1424 0.495 0.491 0.508 0.495 0.495 42,978 0.4918 -2.54%
2017-06-27 0 1.180 1.150 1.180 1.180 1.180 15,000 17,700 1.1800 0.508 0.495 0.508 0.508 0.508 34,847 0.5079 0.00%
2017-06-26 0 1.180 1.140 1.180 1.150 1.200 150,000 177,750 1.1850 0.508 0.491 0.508 0.495 0.517 348,474 0.5101 3.51%
2017-06-23 0 1.140 1.140 1.160 1.130 1.140 40,000 45,300 1.1325 0.491 0.491 0.499 0.486 0.491 92,926 0.4875 0.00%
2017-06-22 0 1.140 1.130 1.160 - - 0 0 - 0.491 0.486 0.499 - - 0 - 0.00%
2017-06-21 0 1.140 1.140 1.160 - - 0 0 - 0.491 0.491 0.499 - - 0 - 0.00%
2017-06-20 0 1.140 1.140 1.160 1.120 1.140 115,000 130,150 1.1317 0.491 0.491 0.499 0.482 0.491 267,163 0.4872 -0.87%
2017-06-19 0 1.150 1.150 1.160 - - 0 0 - 0.495 0.495 0.499 - - 0 - 0.00%
2017-06-16 0 1.150 1.140 1.160 - - 0 0 - 0.495 0.491 0.499 - - 0 - 0.00%
2017-06-15 0 1.150 1.150 1.160 1.150 1.150 5,000 5,750 1.1500 0.495 0.495 0.499 0.495 0.495 11,616 0.4950 0.00%
2017-06-14 0 1.150 1.140 1.160 - - 0 0 - 0.495 0.491 0.499 - - 0 - 0.00%
2017-06-13 0 1.150 1.140 1.160 1.150 1.150 5,000 5,750 1.1500 0.495 0.491 0.499 0.495 0.495 11,616 0.4950 0.88%
2017-06-12 0 1.140 1.140 1.180 1.140 1.140 85,000 96,900 1.1400 0.491 0.491 0.508 0.491 0.491 197,469 0.4907 -0.87%
2017-06-09 0 1.150 1.130 1.150 1.130 1.180 370,000 423,000 1.1432 0.495 0.486 0.495 0.486 0.508 859,569 0.4921 0.00%
2017-06-08 0 1.150 1.140 1.160 1.150 1.160 155,000 178,500 1.1516 0.495 0.491 0.499 0.495 0.499 360,090 0.4957 -0.86%
2017-06-07 0 1.160 1.140 1.160 - - 0 0 - 0.499 0.491 0.499 - - 0 - 0.00%
2017-06-06 0 1.160 1.140 1.160 1.150 1.190 60,500 69,910 1.1555 0.499 0.491 0.499 0.495 0.512 140,551 0.4974 0.00%
2017-06-05 0 1.160 1.140 1.160 - - 0 0 - 0.499 0.491 0.499 - - 0 - 0.00%
2017-06-02 0 1.160 1.140 1.160 1.130 1.200 430,000 494,500 1.1500 0.499 0.491 0.499 0.486 0.517 998,959 0.4950 0.00%
2017-06-01 0 1.160 1.150 1.180 1.150 1.200 100,000 118,400 1.1840 0.499 0.495 0.508 0.495 0.517 232,316 0.5097 -3.33%
2017-05-31 0 1.200 1.170 1.200 1.160 1.200 175,000 206,400 1.1794 0.517 0.504 0.517 0.499 0.517 406,553 0.5077 0.00%
2017-05-29 0 1.200 1.170 1.200 1.180 1.200 15,000 17,800 1.1867 0.517 0.504 0.517 0.508 0.517 34,847 0.5108 2.56%
2017-05-26 0 1.170 1.160 1.180 1.150 1.170 20,000 23,300 1.1650 0.504 0.499 0.508 0.495 0.504 46,463 0.5015 -2.50%
2017-05-25 0 1.200 1.160 1.200 1.170 1.200 45,000 53,200 1.1822 0.517 0.499 0.517 0.504 0.517 104,542 0.5089 0.00%
2017-05-24 0 1.200 1.170 1.200 1.180 1.200 150,000 178,200 1.1880 0.517 0.504 0.517 0.508 0.517 348,474 0.5114 1.69%
2017-05-23 0 1.180 1.160 1.180 - - 0 0 - 0.508 0.499 0.508 - - 0 - 0.00%
2017-05-22 0 1.180 1.140 1.180 - - 0 0 - 0.508 0.491 0.508 - - 0 - 0.00%
2017-05-19 0 1.180 1.140 1.180 - - 0 0 - 0.508 0.491 0.508 - - 0 - 0.00%
2017-05-18 0 1.180 1.140 1.180 - - 0 0 - 0.508 0.491 0.508 - - 0 - -0.84%
2017-05-17 0 1.190 1.120 1.190 1.130 1.190 80,000 91,700 1.1463 0.512 0.482 0.512 0.486 0.512 185,853 0.4934 4.39%
2017-05-16 0 1.140 1.130 1.150 - - 0 0 - 0.491 0.486 0.495 - - 0 - 0.00%
2017-05-15 0 1.140 1.140 1.160 1.130 1.160 120,000 137,000 1.1417 0.491 0.491 0.499 0.486 0.499 278,779 0.4914 -1.72%
2017-05-12 0 1.160 1.150 1.170 1.150 1.160 10,000 11,550 1.1550 0.499 0.495 0.504 0.495 0.499 23,232 0.4972 0.87%
2017-05-11 0 1.150 1.140 1.150 1.140 1.150 65,000 74,300 1.1431 0.495 0.491 0.495 0.491 0.495 151,005 0.4920 0.00%
2017-05-10 0 1.150 1.140 1.160 1.140 1.160 140,000 160,350 1.1454 0.495 0.491 0.499 0.491 0.499 325,242 0.4930 -1.71%
2017-05-09 0 1.170 1.160 1.170 1.170 1.170 15,000 17,550 1.1700 0.504 0.499 0.504 0.504 0.504 34,847 0.5036 -3.31%
2017-05-08 0 1.210 1.200 1.210 1.200 1.210 240,000 288,250 1.2010 0.521 0.517 0.521 0.517 0.521 557,559 0.5170 1.68%
2017-05-05 0 1.190 1.190 1.200 1.170 1.200 300,000 357,200 1.1907 0.512 0.512 0.517 0.504 0.517 696,948 0.5125 1.71%
2017-05-04 0 1.170 1.150 1.170 - - 0 0 - 0.504 0.495 0.504 - - 0 - 0.00%
2017-05-02 0 1.170 1.150 1.170 1.190 1.190 5,000 5,950 1.1900 0.504 0.495 0.504 0.512 0.512 11,616 0.5122 0.86%
2017-04-28 0 1.160 1.150 1.160 - - 0 0 - 0.499 0.495 0.499 - - 0 - -0.85%
2017-04-27 0 1.170 1.160 1.170 1.130 1.170 225,000 258,200 1.1476 0.504 0.499 0.504 0.486 0.504 522,711 0.4940 -3.31%
2017-04-26 0 1.210 1.170 1.210 1.200 1.210 80,000 96,200 1.2025 0.521 0.504 0.521 0.517 0.521 185,853 0.5176 0.83%
2017-04-25 0 1.200 1.160 1.200 1.170 1.200 60,000 70,700 1.1783 0.517 0.499 0.517 0.504 0.517 139,390 0.5072 1.69%
2017-04-24 0 1.180 1.150 1.180 - - 0 0 - 0.508 0.495 0.508 - - 0 - -1.67%
2017-04-21 0 1.200 1.150 1.200 1.200 1.200 5,000 6,000 1.2000 0.517 0.495 0.517 0.517 0.517 11,616 0.5165 0.00%
2017-04-20 0 1.200 1.150 1.200 1.200 1.200 5,000 6,000 1.2000 0.517 0.495 0.517 0.517 0.517 11,616 0.5165 0.84%
2017-04-19 0 1.190 1.150 1.190 - - 0 0 - 0.512 0.495 0.512 - - 0 - 0.00%
2017-04-18 0 1.190 1.160 1.190 1.150 1.190 100,000 115,400 1.1540 0.512 0.499 0.512 0.495 0.512 232,316 0.4967 -0.83%
2017-04-13 0 1.200 1.150 1.210 1.180 1.220 365,000 439,750 1.2048 0.517 0.495 0.521 0.508 0.525 847,954 0.5186 1.69%
2017-04-12 0 1.180 1.140 1.180 1.150 1.180 175,000 201,900 1.1537 0.508 0.491 0.508 0.495 0.508 406,553 0.4966 0.00%
2017-04-11 0 1.180 1.160 1.180 1.180 1.210 245,000 291,850 1.1912 0.508 0.499 0.508 0.508 0.521 569,174 0.5128 1.72%
2017-04-10 0 1.160 1.150 1.170 1.160 1.180 40,000 46,500 1.1625 0.499 0.495 0.504 0.499 0.508 92,926 0.5004 -1.69%
2017-04-07 0 1.180 1.160 1.180 1.180 1.180 15,000 17,700 1.1800 0.508 0.499 0.508 0.508 0.508 34,847 0.5079 0.85%
2017-04-06 0 1.170 1.150 1.170 - - 0 0 - 0.504 0.495 0.504 - - 0 - -0.85%
2017-04-05 0 1.180 1.130 1.180 1.150 1.190 90,000 105,400 1.1711 0.508 0.486 0.508 0.495 0.512 209,084 0.5041 1.72%
2017-04-03 0 1.160 1.150 1.160 1.160 1.160 35,000 40,600 1.1600 0.499 0.495 0.499 0.499 0.499 81,311 0.4993 0.00%
2017-03-31 0 1.160 1.130 1.160 - - 0 0 - 0.499 0.486 0.499 - - 0 - -0.85%
2017-03-30 0 1.170 1.140 1.170 1.150 1.170 10,000 11,600 1.1600 0.504 0.491 0.504 0.495 0.504 23,232 0.4993 -1.68%
2017-03-29 0 1.190 1.120 1.190 1.140 1.190 65,000 74,800 1.1508 0.512 0.482 0.512 0.491 0.512 151,005 0.4953 4.39%
2017-03-28 0 1.140 1.120 1.140 1.140 1.140 125,000 142,500 1.1400 0.491 0.482 0.491 0.491 0.491 290,395 0.4907 -0.87%
2017-03-27 0 1.150 1.140 1.160 1.140 1.150 60,000 68,900 1.1483 0.495 0.491 0.499 0.491 0.495 139,390 0.4943 0.88%
2017-03-24 0 1.140 1.140 1.150 1.140 1.140 30,000 34,200 1.1400 0.491 0.491 0.495 0.491 0.491 69,695 0.4907 0.00%
2017-03-23 0 1.140 1.140 1.150 1.130 1.140 35,000 39,750 1.1357 0.491 0.491 0.495 0.486 0.491 81,311 0.4889 0.88%
2017-03-22 0 1.130 1.130 1.140 1.130 1.140 590,000 667,000 1.1305 0.486 0.486 0.491 0.486 0.491 1,370,665 0.4866 0.00%
2017-03-21 0 1.130 1.130 1.140 1.130 1.140 120,000 136,000 1.1333 0.486 0.486 0.491 0.486 0.491 278,779 0.4878 -0.88%
2017-03-20 0 1.140 1.130 1.150 1.130 1.140 195,000 221,650 1.1367 0.491 0.486 0.495 0.486 0.491 453,016 0.4893 0.88%
2017-03-17 0 1.130 1.130 1.160 - - 0 0 - 0.486 0.486 0.499 - - 0 - 0.00%
2017-03-16 0 1.130 1.130 1.160 1.130 1.140 95,000 107,900 1.1358 0.486 0.486 0.499 0.486 0.491 220,700 0.4889 0.00%
2017-03-15 0 1.130 1.130 1.170 1.130 1.140 220,000 248,750 1.1307 0.486 0.486 0.504 0.486 0.491 511,095 0.4867 -1.74%
2017-03-14 0 1.150 1.140 1.170 1.140 1.150 75,000 86,050 1.1473 0.495 0.491 0.504 0.491 0.495 174,237 0.4939 -1.71%
2017-03-13 0 1.170 1.150 1.170 - - 0 0 - 0.504 0.495 0.504 - - 0 - 0.00%
2017-03-10 0 1.170 1.150 1.170 - - 0 0 - 0.504 0.495 0.504 - - 0 - -1.68%
2017-03-09 0 1.190 1.140 1.200 1.140 1.190 85,000 97,500 1.1471 0.512 0.491 0.517 0.491 0.512 197,469 0.4937 3.48%
2017-03-08 0 1.150 1.140 1.190 1.150 1.150 50,000 57,500 1.1500 0.495 0.491 0.512 0.495 0.495 116,158 0.4950 0.00%
2017-03-07 0 1.150 1.140 1.180 - - 0 0 - 0.495 0.491 0.508 - - 0 - 0.00%
2017-03-06 0 1.150 1.150 1.170 1.150 1.150 40,000 46,000 1.1500 0.495 0.495 0.504 0.495 0.495 92,926 0.4950 0.00%
2017-03-03 0 1.150 1.150 1.170 1.150 1.150 10,000 11,500 1.1500 0.495 0.495 0.504 0.495 0.495 23,232 0.4950 0.00%
2017-03-02 0 1.150 1.130 1.150 1.130 1.150 170,000 192,900 1.1347 0.495 0.486 0.495 0.486 0.495 394,937 0.4884 -2.54%
2017-03-01 0 1.180 1.150 1.180 1.180 1.210 85,000 101,550 1.1947 0.508 0.495 0.508 0.508 0.521 197,469 0.5143 0.00%
2017-02-28 0 1.180 1.150 1.180 1.180 1.180 20,000 23,600 1.1800 0.508 0.495 0.508 0.508 0.508 46,463 0.5079 0.00%
2017-02-27 0 1.180 1.160 1.190 1.180 1.180 40,000 47,200 1.1800 0.508 0.499 0.512 0.508 0.508 92,926 0.5079 2.61%
2017-02-24 0 1.150 1.150 1.170 1.150 1.150 42,500 48,775 1.1476 0.495 0.495 0.504 0.495 0.495 98,734 0.4940 -2.54%
2017-02-23 0 1.180 1.150 1.180 1.150 1.200 245,000 284,400 1.1608 0.508 0.495 0.508 0.495 0.517 569,174 0.4997 3.51%
2017-02-22 0 1.140 1.130 1.140 1.140 1.140 70,000 79,800 1.1400 0.491 0.486 0.491 0.491 0.491 162,621 0.4907 0.88%
2017-02-21 0 1.130 1.130 1.140 1.130 1.130 100,000 113,000 1.1300 0.486 0.486 0.491 0.486 0.486 232,316 0.4864 0.00%
2017-02-20 0 1.130 1.120 1.140 1.130 1.140 615,000 695,100 1.1302 0.486 0.482 0.491 0.486 0.491 1,428,744 0.4865 -1.74%
2017-02-17 0 1.150 1.140 1.150 - - 0 0 - 0.495 0.491 0.495 - - 0 - 0.00%
2017-02-16 0 1.150 1.130 1.150 1.130 1.180 620,000 712,650 1.1494 0.495 0.486 0.495 0.486 0.508 1,440,360 0.4948 0.00%
2017-02-15 0 1.150 1.120 1.150 1.110 1.150 220,000 246,850 1.1220 0.495 0.482 0.495 0.478 0.495 511,095 0.4830 3.60%
2017-02-14 0 1.110 1.100 1.120 - - 0 0 - 0.478 0.473 0.482 - - 0 - 0.00%
2017-02-13 0 1.110 1.100 1.110 1.110 1.110 30,000 33,300 1.1100 0.478 0.473 0.478 0.478 0.478 69,695 0.4778 -0.89%
2017-02-10 0 1.120 1.110 1.120 1.120 1.130 45,000 50,600 1.1244 0.482 0.478 0.482 0.482 0.486 104,542 0.4840 0.90%
2017-02-09 0 1.110 1.110 1.150 1.110 1.110 35,000 38,850 1.1100 0.478 0.478 0.495 0.478 0.478 81,311 0.4778 0.00%
2017-02-08 0 1.110 1.100 1.110 1.110 1.110 35,000 38,850 1.1100 0.478 0.473 0.478 0.478 0.478 81,311 0.4778 0.00%
2017-02-07 0 1.110 1.110 1.120 1.100 1.110 75,000 83,150 1.1087 0.478 0.478 0.482 0.473 0.478 174,237 0.4772 0.00%
2017-02-06 0 1.110 1.110 1.120 - - 0 0 - 0.478 0.478 0.482 - - 0 - 0.00%
2017-02-03 0 1.110 1.100 1.150 - - 0 0 - 0.478 0.473 0.495 - - 0 - 0.00%
2017-02-02 0 1.110 1.110 1.150 - - 0 0 - 0.478 0.478 0.495 - - 0 - 0.00%
2017-02-01 0 1.110 1.110 1.140 - - 0 0 - 0.478 0.478 0.491 - - 0 - 0.00%
2017-01-27 0 1.110 1.090 1.140 1.110 1.190 60,000 68,200 1.1367 0.478 0.469 0.491 0.478 0.512 139,390 0.4893 -0.89%
2017-01-26 0 1.120 1.110 1.140 1.120 1.120 20,000 22,400 1.1200 0.482 0.478 0.491 0.482 0.482 46,463 0.4821 0.90%
2017-01-25 0 1.110 1.110 1.130 1.110 1.140 65,000 73,050 1.1238 0.478 0.478 0.486 0.478 0.491 151,005 0.4838 -1.77%
2017-01-24 0 1.130 1.100 1.130 1.130 1.130 15,000 16,950 1.1300 0.486 0.473 0.486 0.486 0.486 34,847 0.4864 0.00%
2017-01-23 0 1.130 1.090 1.130 1.130 1.130 5,000 5,650 1.1300 0.486 0.469 0.486 0.486 0.486 11,616 0.4864 -0.88%
2017-01-20 0 1.140 1.100 1.140 - - 0 0 - 0.491 0.473 0.491 - - 0 - 0.00%
2017-01-19 0 1.140 1.110 1.140 1.120 1.170 250,000 283,450 1.1338 0.491 0.478 0.491 0.482 0.504 580,790 0.4880 3.64%
2017-01-18 0 1.100 1.090 1.100 1.100 1.100 100,000 110,000 1.1000 0.473 0.469 0.473 0.473 0.473 232,316 0.4735 0.92%
2017-01-17 0 1.090 1.090 1.110 1.080 1.080 20,000 21,600 1.0800 0.469 0.469 0.478 0.465 0.465 46,463 0.4649 0.00%
2017-01-16 0 1.090 1.080 1.110 - - 0 0 - 0.469 0.465 0.478 - - 0 - 0.00%
2017-01-13 0 1.090 1.080 1.100 1.090 1.090 10,000 10,900 1.0900 0.469 0.465 0.473 0.469 0.469 23,232 0.4692 0.93%
2017-01-12 0 1.080 1.080 1.090 - - 0 0 - 0.465 0.465 0.469 - - 0 - 0.00%
2017-01-11 0 1.080 1.070 1.080 1.080 1.080 20,000 21,600 1.0800 0.465 0.461 0.465 0.465 0.465 46,463 0.4649 0.93%
2017-01-10 0 1.070 1.070 1.100 - - 0 0 - 0.461 0.461 0.473 - - 0 - 0.00%
2017-01-09 0 1.070 1.070 1.110 1.070 1.090 100,000 107,850 1.0785 0.461 0.461 0.478 0.461 0.469 232,316 0.4642 -1.83%
2017-01-06 0 1.090 1.090 1.110 1.090 1.090 5,000 5,450 1.0900 0.469 0.469 0.478 0.469 0.469 11,616 0.4692 -0.91%
2017-01-05 0 1.100 1.080 1.100 1.090 1.100 40,000 43,700 1.0925 0.473 0.465 0.473 0.469 0.473 92,926 0.4703 0.00%
2017-01-04 0 1.100 1.080 1.100 1.070 1.100 60,000 65,100 1.0850 0.473 0.465 0.473 0.461 0.473 139,390 0.4670 0.00%
2017-01-03 0 1.100 1.070 1.100 1.080 1.100 150,000 164,400 1.0960 0.473 0.461 0.473 0.465 0.473 348,474 0.4718 0.00%
2016-12-30 0 1.100 1.050 1.100 1.090 1.100 55,000 60,200 1.0945 0.473 0.452 0.473 0.469 0.473 127,774 0.4711 0.00%
2016-12-29 0 1.100 1.060 1.100 1.050 1.100 255,000 273,250 1.0716 0.473 0.456 0.473 0.452 0.473 592,406 0.4613 0.00%
2016-12-28 0 1.100 1.060 1.100 - - 0 0 - 0.473 0.456 0.473 - - 0 - -0.90%
2016-12-23 0 1.110 1.060 1.110 1.030 1.140 130,000 143,350 1.1027 0.478 0.456 0.478 0.443 0.491 302,011 0.4747 2.78%
2016-12-22 0 1.120 1.120 1.140 - - 2,073 2,238 1.0796 0.465 0.465 0.473 - - 4,994 0.4481 0.00%
2016-12-21 0 1.120 1.120 1.140 1.120 1.120 60,000 67,200 1.1200 0.465 0.465 0.473 0.465 0.465 144,552 0.4649 0.00%
2016-12-20 0 1.120 1.110 1.140 1.120 1.130 95,000 106,600 1.1221 0.465 0.461 0.473 0.465 0.469 228,874 0.4658 0.00%
2016-12-19 0 1.120 1.120 1.130 - - 50,000 56,500 1.1300 0.465 0.465 0.469 - - 120,460 0.4690 0.00%
2016-12-16 0 1.120 1.110 1.140 1.110 1.120 90,000 100,650 1.1183 0.465 0.461 0.473 0.461 0.465 216,828 0.4642 -1.75%
2016-12-15 0 1.140 1.110 1.140 - - 0 0 - 0.473 0.461 0.473 - - 0 - 0.00%
2016-12-14 0 1.140 1.120 1.140 - - 0 0 - 0.473 0.465 0.473 - - 0 - 0.00%
2016-12-13 0 1.140 1.120 1.140 1.120 1.150 175,000 199,500 1.1400 0.473 0.465 0.473 0.465 0.477 421,611 0.4732 -0.87%
2016-12-12 0 1.150 1.120 1.150 1.150 1.150 50,000 57,500 1.1500 0.477 0.465 0.477 0.477 0.477 120,460 0.4773 0.00%
2016-12-09 0 1.150 1.120 1.150 - - 0 0 - 0.477 0.465 0.477 - - 0 - 0.00%
2016-12-08 0 1.150 1.120 1.150 1.120 1.150 230,000 263,350 1.1450 0.477 0.465 0.477 0.465 0.477 554,117 0.4753 0.88%
2016-12-07 0 1.140 1.130 1.140 1.130 1.150 125,000 142,300 1.1384 0.473 0.469 0.473 0.469 0.477 301,150 0.4725 0.00%
2016-12-06 0 1.140 1.120 1.140 1.130 1.140 110,000 124,900 1.1355 0.473 0.465 0.473 0.469 0.473 265,012 0.4713 1.79%
2016-12-05 0 1.120 1.120 1.130 1.110 1.140 95,000 107,150 1.1279 0.465 0.465 0.469 0.461 0.473 228,874 0.4682 -0.88%
2016-12-02 0 1.130 1.110 1.130 1.130 1.150 50,000 56,900 1.1380 0.469 0.461 0.469 0.469 0.477 120,460 0.4724 -1.74%
2016-12-01 0 1.150 1.110 1.150 1.130 1.150 215,000 244,800 1.1386 0.477 0.461 0.477 0.469 0.477 517,979 0.4726 1.77%
2016-11-30 0 1.130 1.110 1.130 1.110 1.190 695,000 787,850 1.1336 0.469 0.461 0.469 0.461 0.494 1,674,397 0.4705 -2.59%
2016-11-29 0 1.160 1.160 1.170 1.150 1.170 105,000 121,000 1.1524 0.481 0.481 0.486 0.477 0.486 252,966 0.4783 0.87%
2016-11-28 0 1.150 1.130 1.150 1.130 1.200 205,000 235,200 1.1473 0.477 0.469 0.477 0.469 0.498 493,887 0.4762 1.77%
2016-11-25 0 1.130 1.120 1.130 1.130 1.140 680,000 774,950 1.1396 0.469 0.465 0.469 0.469 0.473 1,638,258 0.4730 -0.88%
2016-11-24 0 1.140 1.120 1.140 1.110 1.150 265,000 299,350 1.1296 0.473 0.465 0.473 0.461 0.477 638,439 0.4689 2.70%
2016-11-23 0 1.110 1.100 1.110 1.080 1.120 210,000 232,300 1.1062 0.461 0.457 0.461 0.448 0.465 505,933 0.4592 2.78%
2016-11-22 0 1.080 1.070 1.100 1.080 1.090 100,000 108,500 1.0850 0.448 0.444 0.457 0.448 0.452 240,920 0.4504 -2.70%
2016-11-21 0 1.110 1.070 1.120 1.090 1.130 655,000 725,750 1.1080 0.461 0.444 0.465 0.452 0.469 1,578,028 0.4599 3.74%
2016-11-18 0 1.070 1.060 1.080 - - 0 0 - 0.444 0.440 0.448 - - 0 - 0.00%
2016-11-17 0 1.070 1.060 1.080 1.070 1.070 207,500 221,950 1.0696 0.444 0.440 0.448 0.444 0.444 499,910 0.4440 -0.93%
2016-11-16 0 1.080 1.070 1.090 1.060 1.080 62,500 67,325 1.0772 0.448 0.444 0.452 0.440 0.448 150,575 0.4471 0.00%
2016-11-15 0 1.080 1.060 1.080 - - 0 0 - 0.448 0.440 0.448 - - 0 - 0.00%
2016-11-14 0 1.080 1.070 1.080 1.070 1.120 225,000 243,000 1.0800 0.448 0.444 0.448 0.444 0.465 542,071 0.4483 -0.92%
2016-11-11 0 1.090 1.070 1.090 1.060 1.100 350,000 379,900 1.0854 0.452 0.444 0.452 0.440 0.457 843,221 0.4505 1.87%
2016-11-10 0 1.070 1.060 1.080 1.050 1.080 605,000 644,350 1.0650 0.444 0.440 0.448 0.436 0.448 1,457,568 0.4421 2.88%
2016-11-09 0 1.040 1.020 1.050 1.020 1.040 325,000 335,500 1.0323 0.432 0.423 0.436 0.423 0.432 782,991 0.4285 0.00%
2016-11-08 0 1.040 1.030 1.040 1.030 1.040 320,000 331,200 1.0350 0.432 0.428 0.432 0.428 0.432 770,945 0.4296 0.00%
2016-11-07 0 1.040 1.030 1.040 1.080 1.080 5,000 5,400 1.0800 0.432 0.428 0.432 0.448 0.448 12,046 0.4483 0.00%
2016-11-04 0 1.040 1.030 1.040 1.040 1.060 45,000 46,900 1.0422 0.432 0.428 0.432 0.432 0.440 108,414 0.4326 0.00%
2016-11-03 0 1.040 1.030 1.040 - - 0 0 - 0.432 0.428 0.432 - - 0 - 0.00%
2016-11-02 0 1.040 1.020 1.040 1.020 1.040 415,000 425,900 1.0263 0.432 0.423 0.432 0.423 0.432 999,820 0.4260 0.00%
2016-11-01 0 1.040 1.030 1.040 1.030 1.040 70,000 72,600 1.0371 0.432 0.428 0.432 0.428 0.432 168,644 0.4305 0.00%
2016-10-31 0 1.040 1.040 1.050 1.030 1.050 665,000 696,250 1.0470 0.432 0.432 0.436 0.428 0.436 1,602,120 0.4346 0.00%
2016-10-28 0 1.040 1.030 1.040 1.030 1.040 265,000 274,000 1.0340 0.432 0.428 0.432 0.428 0.432 638,439 0.4292 -0.95%
2016-10-27 0 1.050 1.040 1.070 1.030 1.050 25,000 25,850 1.0340 0.436 0.432 0.444 0.428 0.436 60,230 0.4292 -1.87%
2016-10-26 0 1.070 1.030 1.070 - - 0 0 - 0.444 0.428 0.444 - - 0 - 0.00%
2016-10-25 0 1.070 1.040 1.070 - - 0 0 - 0.444 0.432 0.444 - - 0 - 0.00%
2016-10-24 0 1.070 1.030 1.070 - - 0 0 - 0.444 0.428 0.444 - - 0 - 0.00%
2016-10-20 0 1.070 1.050 1.070 - - 0 0 - 0.444 0.436 0.444 - - 0 - 0.00%
2016-10-19 0 1.070 1.050 1.070 1.050 1.070 55,000 58,050 1.0555 0.444 0.436 0.444 0.436 0.444 132,506 0.4381 0.00%
2016-10-18 0 1.070 1.060 1.070 1.030 1.070 240,000 253,000 1.0542 0.444 0.440 0.444 0.428 0.444 578,209 0.4376 1.90%
2016-10-17 0 1.050 1.040 1.050 1.050 1.050 10,000 10,500 1.0500 0.436 0.432 0.436 0.436 0.436 24,092 0.4358 0.96%
2016-10-14 0 1.040 1.040 1.050 1.030 1.060 140,000 145,900 1.0421 0.432 0.432 0.436 0.428 0.440 337,289 0.4326 0.00%
2016-10-13 0 1.040 1.040 1.050 - - 0 0 - 0.432 0.432 0.436 - - 0 - 0.00%
2016-10-12 0 1.040 1.040 1.050 1.040 1.040 5,000 5,200 1.0400 0.432 0.432 0.436 0.432 0.432 12,046 0.4317 -0.95%
2016-10-11 0 1.050 1.040 1.050 1.050 1.050 45,000 47,250 1.0500 0.436 0.432 0.436 0.436 0.436 108,414 0.4358 0.00%
2016-10-07 0 1.050 1.040 1.050 1.050 1.050 10,000 10,500 1.0500 0.436 0.432 0.436 0.436 0.436 24,092 0.4358 0.00%
2016-10-06 0 1.050 1.050 1.060 1.050 1.080 20,000 21,300 1.0650 0.436 0.436 0.440 0.436 0.448 48,184 0.4421 0.00%
2016-10-05 0 1.050 1.040 1.050 1.050 1.050 60,000 63,000 1.0500 0.436 0.432 0.436 0.436 0.436 144,552 0.4358 0.00%
2016-10-04 0 1.050 1.050 1.060 1.040 1.060 100,000 105,400 1.0540 0.436 0.436 0.440 0.432 0.440 240,920 0.4375 0.00%
2016-10-03 0 1.050 1.030 1.050 1.030 1.050 37,000 38,650 1.0446 0.436 0.428 0.436 0.428 0.436 89,141 0.4336 0.96%
2016-09-30 0 1.040 1.030 1.040 1.030 1.040 90,000 92,850 1.0317 0.432 0.428 0.432 0.428 0.432 216,828 0.4282 0.00%
2016-09-29 0 1.040 1.040 1.050 1.040 1.050 45,000 47,050 1.0456 0.432 0.432 0.436 0.432 0.436 108,414 0.4340 -0.95%
2016-09-28 0 1.050 1.040 1.050 1.050 1.050 65,000 68,250 1.0500 0.436 0.432 0.436 0.436 0.436 156,598 0.4358 0.00%
2016-09-27 0 1.050 1.030 1.050 - - 1,445 1,445 1.0000 0.436 0.428 0.436 - - 3,481 0.4151 0.00%
2016-09-26 0 1.050 1.040 1.050 1.050 1.050 20,000 21,000 1.0500 0.436 0.432 0.436 0.436 0.436 48,184 0.4358 0.00%
2016-09-23 0 1.050 1.020 1.050 1.050 1.060 325,000 341,300 1.0502 0.436 0.423 0.436 0.436 0.440 782,991 0.4359 0.96%
2016-09-22 0 1.090 1.080 1.090 1.090 1.100 255,003 278,153 1.0908 0.432 0.428 0.432 0.432 0.436 643,890 0.4320 1.87%
2016-09-21 0 1.070 1.070 1.090 1.070 1.070 35,000 37,450 1.0700 0.424 0.424 0.432 0.424 0.424 88,376 0.4238 -0.93%
2016-09-20 0 1.080 1.080 1.100 1.080 1.080 40,000 43,200 1.0800 0.428 0.428 0.436 0.428 0.428 101,001 0.4277 0.00%
2016-09-19 0 1.080 1.070 1.090 1.070 1.080 75,000 80,500 1.0733 0.428 0.424 0.432 0.424 0.428 189,377 0.4251 0.93%
2016-09-15 0 1.070 1.060 1.080 1.070 1.070 55,000 58,850 1.0700 0.424 0.420 0.428 0.424 0.424 138,877 0.4238 0.00%
2016-09-14 0 1.070 1.060 1.080 1.070 1.070 55,000 58,850 1.0700 0.424 0.420 0.428 0.424 0.424 138,877 0.4238 -0.93%
2016-09-13 0 1.080 1.070 1.080 1.080 1.080 10,000 10,800 1.0800 0.428 0.424 0.428 0.428 0.428 25,250 0.4277 0.00%
2016-09-12 0 1.080 1.070 1.080 1.080 1.090 70,000 75,650 1.0807 0.428 0.424 0.428 0.428 0.432 176,752 0.4280 -0.92%
2016-09-09 0 1.090 1.060 1.090 1.070 1.090 195,000 208,750 1.0705 0.432 0.420 0.432 0.424 0.432 492,381 0.4240 0.93%
2016-09-08 0 1.080 1.070 1.080 1.060 1.080 75,000 80,450 1.0727 0.428 0.424 0.428 0.420 0.428 189,377 0.4248 0.00%
2016-09-07 0 1.080 1.060 1.080 1.080 1.080 45,000 48,600 1.0800 0.428 0.420 0.428 0.428 0.428 113,626 0.4277 1.89%
2016-09-06 0 1.060 1.060 1.080 1.060 1.070 160,000 169,750 1.0609 0.420 0.420 0.428 0.420 0.424 404,005 0.4202 0.00%
2016-09-05 0 1.060 1.060 1.080 1.060 1.060 50,000 53,000 1.0600 0.420 0.420 0.428 0.420 0.420 126,252 0.4198 0.00%
2016-09-02 0 1.060 1.060 1.080 1.060 1.060 15,000 15,900 1.0600 0.420 0.420 0.428 0.420 0.420 37,875 0.4198 0.00%
2016-09-01 0 1.060 1.060 1.080 1.060 1.060 20,000 21,200 1.0600 0.420 0.420 0.428 0.420 0.420 50,501 0.4198 -1.85%
2016-08-31 0 1.080 1.060 1.080 - - 0 0 - 0.428 0.420 0.428 - - 0 - 0.00%
2016-08-30 0 1.080 1.080 1.090 1.060 1.060 85,000 90,100 1.0600 0.428 0.428 0.432 0.420 0.420 214,628 0.4198 1.89%
2016-08-29 0 1.060 1.060 1.090 1.060 1.060 10,000 10,600 1.0600 0.420 0.420 0.432 0.420 0.420 25,250 0.4198 0.00%
2016-08-26 0 1.060 1.050 1.070 1.050 1.060 55,520 58,780 1.0587 0.420 0.416 0.424 0.416 0.420 140,190 0.4193 -0.93%
2016-08-25 0 1.070 1.070 1.080 1.070 1.070 75,000 80,250 1.0700 0.424 0.424 0.428 0.424 0.424 189,377 0.4238 -1.83%
2016-08-24 0 1.090 1.070 1.090 1.050 1.100 435,000 463,500 1.0655 0.432 0.424 0.432 0.416 0.436 1,098,388 0.4220 3.81%
2016-08-23 0 1.050 1.040 1.050 1.050 1.050 185,520 194,801 1.0500 0.416 0.412 0.416 0.416 0.416 468,444 0.4158 0.00%
2016-08-22 0 1.050 1.050 1.060 1.050 1.050 50,000 52,500 1.0500 0.416 0.416 0.420 0.416 0.416 126,252 0.4158 -0.94%
2016-08-19 0 1.060 1.050 1.070 - - 2,500 2,550 1.0200 0.420 0.416 0.424 - - 6,313 0.4040 0.00%
2016-08-18 0 1.060 1.050 1.070 1.050 1.080 130,000 138,600 1.0662 0.420 0.416 0.424 0.416 0.428 328,254 0.4222 1.92%
2016-08-17 0 1.040 1.040 1.050 1.040 1.050 165,000 172,850 1.0476 0.412 0.412 0.416 0.412 0.416 416,630 0.4149 -0.95%
2016-08-16 0 1.050 1.040 1.050 1.030 1.050 280,000 290,100 1.0361 0.416 0.412 0.416 0.408 0.416 707,009 0.4103 -1.87%
2016-08-15 0 1.070 1.050 1.070 1.060 1.150 425,000 455,550 1.0719 0.424 0.416 0.424 0.420 0.455 1,073,138 0.4245 1.90%
2016-08-12 0 1.050 1.040 1.060 1.040 1.050 95,000 99,600 1.0484 0.416 0.412 0.420 0.412 0.416 239,878 0.4152 0.96%
2016-08-11 0 1.040 1.040 1.050 1.040 1.040 50,000 52,000 1.0400 0.412 0.412 0.416 0.412 0.412 126,252 0.4119 -0.95%
2016-08-10 0 1.050 1.050 1.060 1.050 1.050 45,000 47,250 1.0500 0.416 0.416 0.420 0.416 0.416 113,626 0.4158 0.00%
2016-08-09 0 1.050 1.040 1.060 1.050 1.050 25,000 26,250 1.0500 0.416 0.412 0.420 0.416 0.416 63,126 0.4158 0.96%
2016-08-08 0 1.040 1.040 1.050 1.040 1.040 85,000 88,400 1.0400 0.412 0.412 0.416 0.412 0.412 214,628 0.4119 -1.89%
2016-08-05 0 1.060 1.040 1.060 1.060 1.060 20,000 21,200 1.0600 0.420 0.412 0.420 0.420 0.420 50,501 0.4198 0.00%
2016-08-04 0 1.060 1.030 1.060 1.050 1.070 185,000 196,550 1.0624 0.420 0.408 0.420 0.416 0.424 467,131 0.4208 0.95%
2016-08-03 0 1.050 1.040 1.060 1.050 1.050 50,000 52,500 1.0500 0.416 0.412 0.420 0.416 0.416 126,252 0.4158 1.94%
2016-08-01 0 1.030 1.030 1.050 1.030 1.040 70,000 72,250 1.0321 0.408 0.408 0.416 0.408 0.412 176,752 0.4088 0.00%
2016-07-29 0 1.030 1.030 1.050 1.020 1.050 235,000 243,000 1.0340 0.408 0.408 0.416 0.404 0.416 593,382 0.4095 -0.96%
2016-07-28 0 1.040 1.040 1.070 1.040 1.040 20,000 20,800 1.0400 0.412 0.412 0.424 0.412 0.412 50,501 0.4119 0.00%
2016-07-27 0 1.040 1.040 1.050 - - 0 0 - 0.412 0.412 0.416 - - 0 - 0.00%
2016-07-26 0 1.040 1.040 1.050 - - 0 0 - 0.412 0.412 0.416 - - 0 - 0.00%
2016-07-25 0 1.040 1.040 1.050 1.040 1.040 30,000 31,200 1.0400 0.412 0.412 0.416 0.412 0.412 75,751 0.4119 -0.95%
2016-07-22 0 1.050 1.040 1.050 1.050 1.050 30,000 31,500 1.0500 0.416 0.412 0.416 0.416 0.416 75,751 0.4158 1.94%
2016-07-21 0 1.030 1.030 1.060 1.030 1.030 30,000 30,900 1.0300 0.408 0.408 0.420 0.408 0.408 75,751 0.4079 0.00%
2016-07-20 0 1.030 1.030 1.040 1.030 1.030 130,000 133,900 1.0300 0.408 0.408 0.412 0.408 0.408 328,254 0.4079 -0.96%
2016-07-19 0 1.040 1.030 1.040 1.030 1.040 30,000 31,000 1.0333 0.412 0.408 0.412 0.408 0.412 75,751 0.4092 0.97%
2016-07-18 0 1.030 1.030 1.040 1.020 1.030 100,000 102,700 1.0270 0.408 0.408 0.412 0.404 0.408 252,503 0.4067 0.00%
2016-07-15 0 1.030 1.030 1.050 1.030 1.030 40,000 41,200 1.0300 0.408 0.408 0.416 0.408 0.408 101,001 0.4079 -0.96%
2016-07-14 0 1.040 1.030 1.050 - - 0 0 - 0.412 0.408 0.416 - - 0 - 0.00%
2016-07-13 0 1.040 1.020 1.060 1.020 1.050 260,000 271,700 1.0450 0.412 0.404 0.420 0.404 0.416 656,508 0.4139 -0.95%
2016-07-12 0 1.050 1.040 1.050 - - 0 0 - 0.416 0.412 0.416 - - 0 - 0.00%
2016-07-11 0 1.050 1.040 1.050 1.040 1.050 110,000 115,400 1.0491 0.416 0.412 0.416 0.412 0.416 277,753 0.4155 0.96%
2016-07-08 0 1.040 1.040 1.050 1.040 1.040 45,000 46,800 1.0400 0.412 0.412 0.416 0.412 0.412 113,626 0.4119 0.97%
2016-07-07 0 1.030 1.030 1.040 1.020 1.040 90,000 92,750 1.0306 0.408 0.408 0.412 0.404 0.412 227,253 0.4081 0.98%
2016-07-06 0 1.020 1.020 1.040 1.010 1.020 85,000 86,600 1.0188 0.404 0.404 0.412 0.400 0.404 214,628 0.4035 -0.97%
2016-07-05 0 1.030 1.020 1.040 1.030 1.030 30,000 30,900 1.0300 0.408 0.404 0.412 0.408 0.408 75,751 0.4079 0.00%
2016-07-04 0 1.030 1.030 1.040 1.010 1.030 4,950,000 5,002,750 1.0107 0.408 0.408 0.412 0.400 0.408 12,498,902 0.4003 3.00%
2016-06-30 0 1.000 0.990 1.010 0.980 1.100 8,910,000 9,390,100 1.0539 0.396 0.392 0.400 0.388 0.436 22,498,024 0.4174 -8.26%
2016-06-29 0 1.090 1.090 1.100 1.090 1.100 110,000 120,700 1.0973 0.432 0.432 0.436 0.432 0.436 277,753 0.4346 -0.91%
2016-06-28 0 1.100 1.060 1.100 1.040 1.100 160,000 168,800 1.0550 0.436 0.420 0.436 0.412 0.436 404,005 0.4178 3.77%
2016-06-27 0 1.060 1.060 1.080 1.060 1.070 50,000 53,200 1.0640 0.420 0.420 0.428 0.420 0.424 126,252 0.4214 -0.93%
2016-06-24 0 1.070 1.070 1.110 1.070 1.080 235,000 252,450 1.0743 0.424 0.424 0.440 0.424 0.428 593,382 0.4254 -2.73%
2016-06-23 0 1.100 1.130 1.150 1.070 1.130 135,000 148,550 1.1004 0.436 0.448 0.455 0.424 0.448 340,879 0.4358 2.80%
2016-06-22 0 1.070 1.070 1.140 1.070 1.070 56,102 59,996 1.0694 0.424 0.424 0.451 0.424 0.424 141,659 0.4235 -0.93%
2016-06-21 0 1.080 1.060 1.080 1.060 1.080 50,000 53,500 1.0700 0.428 0.420 0.428 0.420 0.428 126,252 0.4238 2.86%
2016-06-20 0 1.050 1.050 1.110 1.050 1.070 150,000 157,950 1.0530 0.416 0.416 0.440 0.416 0.424 378,755 0.4170 -1.87%
2016-06-17 0 1.070 1.060 1.120 - - 0 0 - 0.424 0.420 0.444 - - 0 - 0.00%
2016-06-16 0 1.070 1.060 1.120 - - 0 0 - 0.424 0.420 0.444 - - 0 - 0.00%
2016-06-15 0 1.070 1.070 1.120 1.070 1.070 35,000 37,450 1.0700 0.424 0.424 0.444 0.424 0.424 88,376 0.4238 0.00%
2016-06-14 0 1.070 1.060 1.100 1.060 1.070 100,000 106,450 1.0645 0.424 0.420 0.436 0.420 0.424 252,503 0.4216 0.00%
2016-06-13 0 1.070 1.070 1.090 1.070 1.070 35,000 37,450 1.0700 0.424 0.424 0.432 0.424 0.424 88,376 0.4238 0.00%
2016-06-10 0 1.070 1.070 1.140 1.070 1.090 160,000 172,400 1.0775 0.424 0.424 0.451 0.424 0.432 404,005 0.4267 -1.83%
2016-06-08 0 1.090 1.090 1.120 - - 0 0 - 0.432 0.432 0.444 - - 0 - 0.00%
2016-06-07 0 1.090 1.090 1.120 1.080 1.080 30,000 32,400 1.0800 0.432 0.432 0.444 0.428 0.428 75,751 0.4277 0.00%
2016-06-06 0 1.090 1.080 1.100 1.060 1.090 125,000 133,950 1.0716 0.432 0.428 0.436 0.420 0.432 315,629 0.4244 -0.91%
2016-06-03 0 1.100 1.100 1.140 1.100 1.100 40,000 44,000 1.1000 0.436 0.436 0.451 0.436 0.436 101,001 0.4356 0.00%
2016-06-02 0 1.100 1.090 1.100 1.050 1.100 15,000 16,000 1.0667 0.436 0.432 0.436 0.416 0.436 37,875 0.4224 0.00%
2016-06-01 0 1.100 1.080 1.100 1.100 1.110 60,000 66,500 1.1083 0.436 0.428 0.436 0.436 0.440 151,502 0.4389 -1.79%
2016-05-31 0 1.120 1.080 1.120 - - 0 0 - 0.444 0.428 0.444 - - 0 - 0.00%
2016-05-30 0 1.120 1.100 1.120 1.100 1.140 70,000 77,200 1.1029 0.444 0.436 0.444 0.436 0.451 176,752 0.4368 3.70%
2016-05-27 0 1.080 1.070 1.100 - - 0 0 - 0.428 0.424 0.436 - - 0 - 0.00%
2016-05-26 0 1.080 1.070 1.100 1.080 1.080 10,000 10,800 1.0800 0.428 0.424 0.436 0.428 0.428 25,250 0.4277 0.00%
2016-05-25 0 1.080 1.070 1.090 1.080 1.080 20,000 21,600 1.0800 0.428 0.424 0.432 0.428 0.428 50,501 0.4277 -0.92%
2016-05-24 0 1.090 1.080 1.090 1.080 1.090 45,000 48,750 1.0833 0.432 0.428 0.432 0.428 0.432 113,626 0.4290 -2.68%
2016-05-23 0 1.120 1.090 1.110 1.080 1.140 390,000 429,900 1.1023 0.444 0.432 0.440 0.428 0.451 984,762 0.4366 6.67%
2016-05-20 0 1.050 1.040 1.070 - - 0 0 - 0.416 0.412 0.424 - - 0 - 0.00%
2016-05-19 0 1.050 1.040 1.080 - - 0 0 - 0.416 0.412 0.428 - - 0 - 0.00%
2016-05-18 0 1.050 1.030 1.070 - - 0 0 - 0.416 0.408 0.424 - - 0 - 0.00%
2016-05-17 0 1.050 1.040 1.070 1.040 1.050 30,000 31,300 1.0433 0.416 0.412 0.424 0.412 0.416 75,751 0.4132 1.94%
2016-05-16 0 1.030 1.030 1.060 - - 0 0 - 0.408 0.408 0.420 - - 0 - 0.00%
2016-05-13 0 1.030 1.030 1.040 1.030 1.030 120,000 123,600 1.0300 0.408 0.408 0.412 0.408 0.408 303,004 0.4079 0.00%
2016-05-12 0 1.030 1.030 1.060 1.030 1.040 25,000 25,800 1.0320 0.408 0.408 0.420 0.408 0.412 63,126 0.4087 0.00%
2016-05-11 0 1.030 1.030 1.070 1.030 1.040 100,000 103,500 1.0350 0.408 0.408 0.424 0.408 0.412 252,503 0.4099 -2.83%
2016-05-10 0 1.060 1.040 1.090 1.060 1.060 30,000 31,800 1.0600 0.420 0.412 0.432 0.420 0.420 75,751 0.4198 0.00%
2016-05-09 0 1.060 1.050 1.090 1.040 1.080 155,000 164,050 1.0584 0.420 0.416 0.432 0.412 0.428 391,380 0.4192 -1.85%
2016-05-06 0 1.080 1.060 1.090 - - 0 0 - 0.428 0.420 0.432 - - 0 - 0.00%
2016-05-05 0 1.080 1.060 1.080 - - 0 0 - 0.428 0.420 0.428 - - 0 - 0.00%
2016-05-04 0 1.080 1.060 1.090 - - 0 0 - 0.428 0.420 0.432 - - 0 - 0.00%
2016-05-03 0 1.080 1.060 1.080 - - 0 0 - 0.428 0.420 0.428 - - 0 - 0.00%
2016-04-29 0 1.080 1.070 1.080 - - 0 0 - 0.428 0.424 0.428 - - 0 - 0.00%
2016-04-28 0 1.080 1.070 1.100 1.080 1.080 55,000 59,400 1.0800 0.428 0.424 0.436 0.428 0.428 138,877 0.4277 -1.82%
2016-04-27 0 1.100 1.080 1.110 1.080 1.100 85,000 92,600 1.0894 0.436 0.428 0.440 0.428 0.436 214,628 0.4314 0.00%
2016-04-26 0 1.100 1.080 1.100 1.100 1.100 25,000 27,500 1.1000 0.436 0.428 0.436 0.436 0.436 63,126 0.4356 0.00%
2016-04-25 0 1.100 1.090 1.140 1.090 1.150 350,000 394,350 1.1267 0.436 0.432 0.451 0.432 0.455 883,761 0.4462 -4.35%
2016-04-22 0 1.150 1.140 1.150 1.070 1.150 885,000 1,005,150 1.1358 0.455 0.451 0.455 0.424 0.455 2,234,652 0.4498 4.55%
2016-04-21 0 1.100 1.090 1.120 1.100 1.150 25,000 27,750 1.1100 0.436 0.432 0.444 0.436 0.455 63,126 0.4396 -2.65%
2016-04-20 0 1.130 1.100 1.130 1.100 1.130 100,000 112,650 1.1265 0.448 0.436 0.448 0.436 0.448 252,503 0.4461 3.67%
2016-04-19 0 1.090 1.080 1.100 - - 0 0 - 0.432 0.428 0.436 - - 0 - 0.00%
2016-04-18 0 1.090 1.080 1.120 1.080 1.090 70,000 76,250 1.0893 0.432 0.428 0.444 0.428 0.432 176,752 0.4314 -3.54%
2016-04-15 0 1.130 1.100 1.130 1.080 1.150 515,000 573,650 1.1139 0.448 0.436 0.448 0.428 0.455 1,300,391 0.4411 4.63%
2016-04-14 0 1.080 1.060 1.080 1.060 1.080 200,000 215,400 1.0770 0.428 0.420 0.428 0.420 0.428 505,006 0.4265 2.86%
2016-04-13 0 1.050 1.050 1.090 1.050 1.050 50,050 52,551 1.0500 0.416 0.416 0.432 0.416 0.416 126,378 0.4158 0.00%
2016-04-12 0 1.050 1.050 1.090 1.050 1.050 10,000 10,500 1.0500 0.416 0.416 0.432 0.416 0.416 25,250 0.4158 0.00%
2016-04-11 0 1.050 1.050 1.080 1.050 1.090 30,000 31,900 1.0633 0.416 0.416 0.428 0.416 0.432 75,751 0.4211 -4.55%
2016-04-08 0 1.100 1.080 1.100 1.070 1.100 150,000 161,600 1.0773 0.436 0.428 0.436 0.424 0.436 378,755 0.4267 2.80%
2016-04-07 0 1.070 1.040 1.070 1.090 1.090 5,000 5,450 1.0900 0.424 0.412 0.424 0.432 0.432 12,625 0.4317 0.00%
2016-04-06 0 1.070 1.050 1.090 1.070 1.070 40,000 42,800 1.0700 0.424 0.416 0.432 0.424 0.424 101,001 0.4238 -2.73%
2016-04-05 0 1.100 1.070 1.100 1.060 1.100 915,000 984,250 1.0757 0.436 0.424 0.436 0.420 0.436 2,310,403 0.4260 7.84%
2016-04-01 0 1.020 1.030 1.070 1.020 1.070 310,000 327,900 1.0577 0.404 0.408 0.424 0.404 0.424 782,760 0.4189 -4.67%
2016-03-31 0 1.070 1.020 1.070 1.060 1.070 85,000 90,850 1.0688 0.424 0.404 0.424 0.420 0.424 214,628 0.4233 0.00%
2016-03-30 0 1.070 1.030 1.070 1.070 1.070 5,000 5,350 1.0700 0.424 0.408 0.424 0.424 0.424 12,625 0.4238 1.90%
2016-03-29 0 1.050 1.030 1.070 - - 0 0 - 0.416 0.408 0.424 - - 0 - 0.00%
2016-03-24 0 1.050 1.020 1.060 - - 0 0 - 0.416 0.404 0.420 - - 0 - 0.00%
2016-03-23 0 1.050 1.040 1.050 1.030 1.050 80,000 82,500 1.0313 0.416 0.412 0.416 0.408 0.416 202,002 0.4084 -0.94%
2016-03-22 0 1.060 1.030 1.060 - - 100,000 105,000 1.0500 0.420 0.408 0.420 - - 252,503 0.4158 -0.93%
2016-03-21 0 1.070 1.010 1.070 - - 0 0 - 0.424 0.400 0.424 - - 0 - 0.00%
2016-03-18 0 1.070 1.030 1.080 - - 0 0 - 0.424 0.408 0.428 - - 0 - 0.00%
2016-03-17 0 1.070 1.030 1.080 - - 0 0 - 0.424 0.408 0.428 - - 0 - 0.00%
2016-03-16 0 1.070 1.030 1.080 - - 0 0 - 0.424 0.408 0.428 - - 0 - 0.00%
2016-03-15 0 1.070 1.030 1.070 1.070 1.070 5,000 5,350 1.0700 0.424 0.408 0.424 0.424 0.424 12,625 0.4238 1.90%
2016-03-14 0 1.050 1.050 1.090 - - 0 0 - 0.416 0.416 0.432 - - 0 - 0.00%
2016-03-11 0 1.050 1.040 1.090 - - 0 0 - 0.416 0.412 0.432 - - 0 - 0.00%
2016-03-10 0 1.050 1.040 1.090 - - 0 0 - 0.416 0.412 0.432 - - 0 - 0.00%
2016-03-09 0 1.050 1.040 1.080 1.040 1.050 40,000 41,700 1.0425 0.416 0.412 0.428 0.412 0.416 101,001 0.4129 1.94%
2016-03-08 0 1.030 1.030 1.070 1.030 1.040 50,000 51,900 1.0380 0.408 0.408 0.424 0.408 0.412 126,252 0.4111 -0.96%
2016-03-07 0 1.040 1.040 1.090 1.040 1.040 120,000 125,300 1.0442 0.412 0.412 0.432 0.412 0.412 303,004 0.4135 0.00%
2016-03-04 0 1.040 1.040 1.110 1.040 1.100 80,000 86,300 1.0788 0.412 0.412 0.440 0.412 0.436 202,002 0.4272 0.00%
2016-03-03 0 1.040 1.030 1.110 1.040 1.050 70,000 73,300 1.0471 0.412 0.408 0.440 0.412 0.416 176,752 0.4147 -0.95%
2016-03-02 0 1.050 1.030 1.100 1.040 1.050 130,000 136,000 1.0462 0.416 0.408 0.436 0.412 0.416 328,254 0.4143 -2.78%
2016-03-01 0 1.080 1.040 1.080 - - 0 0 - 0.428 0.412 0.428 - - 0 - -0.92%
2016-02-29 0 1.090 1.040 1.090 1.110 1.110 10,000 11,100 1.1100 0.432 0.412 0.432 0.440 0.440 25,250 0.4396 -1.80%
2016-02-26 0 1.110 1.040 1.110 1.110 1.130 25,000 27,850 1.1140 0.440 0.412 0.440 0.440 0.448 63,126 0.4412 1.83%
2016-02-25 0 1.090 1.030 1.090 - - 0 0 - 0.432 0.408 0.432 - - 0 - 0.00%
2016-02-24 0 1.090 1.030 1.090 - - 0 0 - 0.432 0.408 0.432 - - 0 - 0.00%
2016-02-23 0 1.090 1.020 1.110 - - 0 0 - 0.432 0.404 0.440 - - 0 - 0.00%
2016-02-22 0 1.090 1.030 1.110 - - 0 0 - 0.432 0.408 0.440 - - 0 - 0.00%
2016-02-19 0 1.090 1.030 1.090 - - 0 0 - 0.432 0.408 0.432 - - 0 - 0.00%
2016-02-18 0 1.090 1.030 1.110 - - 0 0 - 0.432 0.408 0.440 - - 0 - 0.00%
2016-02-17 0 1.090 1.050 1.090 1.100 1.130 85,000 94,950 1.1171 0.432 0.416 0.432 0.436 0.448 214,628 0.4424 2.83%
2016-02-16 0 1.060 1.040 1.110 1.050 1.110 170,000 180,400 1.0612 0.420 0.412 0.440 0.416 0.440 429,255 0.4203 -6.19%
2016-02-15 0 1.130 1.050 1.130 1.020 1.130 965,000 1,052,450 1.0906 0.448 0.416 0.448 0.404 0.448 2,436,655 0.4319 13.00%
2016-02-12 0 1.000 1.000 1.050 1.000 1.020 375,000 375,800 1.0021 0.396 0.396 0.416 0.396 0.404 946,887 0.3969 -1.96%
2016-02-11 0 1.020 1.020 1.100 1.020 1.020 50,000 51,000 1.0200 0.404 0.404 0.436 0.404 0.404 126,252 0.4040 -7.27%
2016-02-05 0 1.100 1.060 1.100 1.060 1.100 1,720,000 1,873,500 1.0892 0.436 0.420 0.436 0.420 0.436 4,343,053 0.4314 3.77%
2016-02-04 0 1.060 1.060 1.080 1.060 1.060 50,000 53,000 1.0600 0.420 0.420 0.428 0.420 0.420 126,252 0.4198 0.00%
2016-02-03 0 1.060 1.060 1.070 1.040 1.040 940,052 1,013,652 1.0783 0.420 0.420 0.424 0.412 0.412 2,373,660 0.4270 -1.85%
2016-02-02 0 1.080 1.060 1.090 1.010 1.100 365,000 395,250 1.0829 0.428 0.420 0.432 0.400 0.436 921,636 0.4289 3.85%
2016-02-01 0 1.040 1.030 1.100 1.030 1.130 190,000 201,050 1.0582 0.412 0.408 0.436 0.408 0.448 479,756 0.4191 0.97%
2016-01-29 0 1.030 1.030 1.060 - - 0 0 - 0.408 0.408 0.420 - - 0 - 1.98%
2016-01-28 0 1.010 1.000 1.030 1.010 1.140 1,195,499 1,242,408 1.0392 0.400 0.396 0.408 0.400 0.451 3,018,672 0.4116 -5.61%
2016-01-27 0 1.070 1.060 1.070 1.060 1.100 340,000 363,900 1.0703 0.424 0.420 0.424 0.420 0.436 858,510 0.4239 -3.60%
2016-01-26 0 1.110 1.070 1.120 1.080 1.110 60,000 65,100 1.0850 0.440 0.424 0.444 0.428 0.440 151,502 0.4297 -1.77%
2016-01-25 0 1.130 1.080 1.130 - - 0 0 - 0.448 0.428 0.448 - - 0 - 0.00%
2016-01-22 0 1.130 1.080 1.140 1.080 1.130 570,000 619,600 1.0870 0.448 0.428 0.451 0.428 0.448 1,439,268 0.4305 0.00%
2016-01-21 0 1.130 1.080 1.130 1.100 1.150 70,000 79,200 1.1314 0.448 0.428 0.448 0.436 0.455 176,752 0.4481 0.00%
2016-01-20 0 1.130 1.080 1.130 1.120 1.130 330,000 369,900 1.1209 0.448 0.428 0.448 0.444 0.448 833,260 0.4439 -1.74%
2016-01-19 0 1.150 1.100 1.150 1.120 1.150 285,000 319,950 1.1226 0.455 0.436 0.455 0.444 0.455 719,634 0.4446 3.60%
2016-01-18 0 1.110 1.110 1.140 1.100 1.120 130,000 144,300 1.1100 0.440 0.440 0.451 0.436 0.444 328,254 0.4396 0.91%
2016-01-15 0 1.100 1.100 1.120 1.100 1.140 130,000 145,300 1.1177 0.436 0.436 0.444 0.436 0.451 328,254 0.4426 -3.51%
2016-01-14 0 1.140 1.120 1.140 1.100 1.140 155,000 171,800 1.1084 0.451 0.444 0.451 0.436 0.451 391,380 0.4390 2.70%
2016-01-13 0 1.110 1.110 1.140 1.110 1.150 170,000 194,150 1.1421 0.440 0.440 0.451 0.440 0.455 429,255 0.4523 -0.89%
2016-01-12 0 1.120 1.120 1.140 1.100 1.160 560,000 624,900 1.1159 0.444 0.444 0.451 0.436 0.459 1,414,017 0.4419 0.00%
2016-01-11 0 1.120 1.070 1.120 1.100 1.180 140,000 157,600 1.1257 0.444 0.424 0.444 0.436 0.467 353,504 0.4458 -1.75%
2016-01-08 0 1.140 1.090 1.150 1.130 1.150 415,000 474,050 1.1423 0.451 0.432 0.455 0.448 0.455 1,047,888 0.4524 0.88%
2016-01-07 0 1.130 1.060 1.130 1.030 1.150 550,000 600,900 1.0925 0.448 0.420 0.448 0.408 0.455 1,388,767 0.4327 0.89%
2016-01-06 0 1.120 1.100 1.120 1.080 1.150 370,000 409,500 1.1068 0.444 0.436 0.444 0.428 0.455 934,261 0.4383 -0.88%
2016-01-05 0 1.130 1.130 1.140 1.100 1.200 775,000 879,500 1.1348 0.448 0.448 0.451 0.436 0.475 1,956,899 0.4494 -6.61%
2016-01-04 0 1.210 1.200 1.210 1.060 1.240 2,710,000 3,123,300 1.1525 0.479 0.475 0.479 0.420 0.491 6,842,833 0.4564 10.00%
2015-12-31 0 1.100 1.080 1.110 1.050 1.100 910,000 994,150 1.0925 0.436 0.428 0.440 0.416 0.436 2,297,778 0.4327 1.85%
2015-12-30 0 1.080 1.050 1.080 1.020 1.090 940,000 1,002,300 1.0663 0.428 0.416 0.428 0.404 0.432 2,373,529 0.4223 0.00%
2015-12-29 0 1.080 1.040 1.080 1.050 1.130 550,000 583,800 1.0615 0.428 0.412 0.428 0.416 0.448 1,388,767 0.4204 1.89%
2015-12-28 0 1.060 1.030 1.060 1.010 1.060 185,000 195,600 1.0573 0.420 0.408 0.420 0.400 0.420 467,131 0.4187 2.91%
2015-12-24 0 1.060 1.030 1.070 1.050 1.060 209,800 222,050 1.0584 0.408 0.396 0.412 0.404 0.408 545,181 0.4073 -1.85%
2015-12-23 0 1.080 1.080 1.090 1.000 1.100 3,051,250 3,140,135 1.0291 0.416 0.416 0.419 0.385 0.423 7,928,903 0.3960 8.00%
2015-12-22 0 1.000 0.970 1.020 - - 0 0 - 0.385 0.373 0.393 - - 0 - 0.00%
2015-12-21 0 1.000 0.980 1.020 - - 0 0 - 0.385 0.377 0.393 - - 0 - 0.00%
2015-12-18 0 1.000 0.990 1.000 1.000 1.000 60,000 60,000 1.0000 0.385 0.381 0.385 0.385 0.385 155,915 0.3848 1.01%
2015-12-17 0 0.990 0.990 1.000 0.990 0.990 135,000 133,650 0.9900 0.381 0.381 0.385 0.381 0.381 350,808 0.3810 -1.00%
2015-12-16 0 1.000 0.990 1.010 1.000 1.050 325,000 331,650 1.0205 0.385 0.381 0.389 0.385 0.404 844,537 0.3927 -5.66%
2015-12-15 0 1.060 1.020 1.060 0.990 1.150 1,650,000 1,771,950 1.0739 0.408 0.393 0.408 0.381 0.443 4,287,649 0.4133 11.58%
2015-12-14 0 0.950 0.920 0.990 0.910 0.950 40,000 37,200 0.9300 0.366 0.354 0.381 0.350 0.366 103,943 0.3579 0.00%
2015-12-11 0 0.950 0.940 0.970 0.950 0.950 58,000 55,010 0.9484 0.366 0.362 0.373 0.366 0.366 150,717 0.3650 -1.04%
2015-12-10 0 0.960 0.940 0.990 - - 0 0 - 0.369 0.362 0.381 - - 0 - 0.00%
2015-12-09 0 0.960 0.940 0.970 - - 0 0 - 0.369 0.362 0.373 - - 0 - 0.00%
2015-12-08 0 0.960 0.940 0.970 0.960 0.960 5,000 4,800 0.9600 0.369 0.362 0.373 0.369 0.369 12,993 0.3694 0.00%
2015-12-07 0 0.960 0.960 0.980 0.960 0.960 30,000 28,800 0.9600 0.369 0.369 0.377 0.369 0.369 77,957 0.3694 0.00%
2015-12-04 0 0.960 0.960 0.980 0.960 0.960 260,000 249,600 0.9600 0.369 0.369 0.377 0.369 0.369 675,630 0.3694 0.00%
2015-12-03 0 0.960 0.950 0.990 0.960 0.960 30,000 28,800 0.9600 0.369 0.366 0.381 0.369 0.369 77,957 0.3694 0.00%
2015-12-02 0 0.960 0.960 0.980 0.960 0.980 45,000 43,600 0.9689 0.369 0.369 0.377 0.369 0.377 116,936 0.3729 0.00%
2015-12-01 0 0.960 0.960 0.970 - - 1,522 1,400 0.9198 0.369 0.369 0.373 - - 3,955 0.3540 0.00%
2015-11-30 0 0.960 0.950 0.980 0.960 0.980 20,000 19,400 0.9700 0.369 0.366 0.377 0.369 0.377 51,972 0.3733 0.00%
2015-11-27 0 0.960 0.940 0.960 - - 0 0 - 0.369 0.362 0.369 - - 0 - -1.03%
2015-11-26 0 0.970 0.940 0.970 0.980 0.990 40,000 39,500 0.9875 0.373 0.362 0.373 0.377 0.381 103,943 0.3800 1.04%
2015-11-25 0 0.960 0.920 0.980 - - 0 0 - 0.369 0.354 0.377 - - 0 - 0.00%
2015-11-24 0 0.960 0.920 0.990 - - 0 0 - 0.369 0.354 0.381 - - 0 - 0.00%
2015-11-23 0 0.960 0.920 0.960 - - 0 0 - 0.369 0.354 0.369 - - 0 - 0.00%
2015-11-20 0 0.960 0.930 0.960 0.960 0.970 90,000 86,800 0.9644 0.369 0.358 0.369 0.369 0.373 233,872 0.3711 0.00%
2015-11-19 0 0.960 0.930 0.960 0.960 0.960 25,000 24,000 0.9600 0.369 0.358 0.369 0.369 0.369 64,964 0.3694 2.13%
2015-11-18 0 0.940 0.920 0.960 - - 0 0 - 0.362 0.354 0.369 - - 0 - 0.00%
2015-11-17 0 0.940 0.930 0.970 - - 0 0 - 0.362 0.358 0.373 - - 0 - 0.00%
2015-11-16 0 0.940 0.920 0.960 - - 0 0 - 0.362 0.354 0.369 - - 0 - 0.00%
2015-11-13 0 0.940 0.930 0.950 - - 0 0 - 0.362 0.358 0.366 - - 0 - 0.00%
2015-11-12 0 0.940 0.930 0.960 - - 0 0 - 0.362 0.358 0.369 - - 0 - 0.00%
2015-11-11 0 0.940 0.930 0.960 - - 0 0 - 0.362 0.358 0.369 - - 0 - 0.00%
2015-11-10 0 0.940 0.930 0.950 - - 0 0 - 0.362 0.358 0.366 - - 0 - 0.00%
2015-11-09 0 0.940 0.940 0.950 0.930 0.950 115,000 108,050 0.9396 0.362 0.362 0.366 0.358 0.366 298,836 0.3616 2.17%
2015-11-06 0 0.920 0.920 0.940 0.910 0.920 75,000 68,750 0.9167 0.354 0.354 0.362 0.350 0.354 194,893 0.3528 0.00%
2015-11-05 0 0.920 0.920 0.950 0.920 0.950 70,000 65,200 0.9314 0.354 0.354 0.366 0.354 0.366 181,900 0.3584 -1.08%
2015-11-04 0 0.930 0.920 0.940 - - 0 0 - 0.358 0.354 0.362 - - 0 - 0.00%
2015-11-03 0 0.930 0.930 0.940 0.910 0.910 40,000 36,400 0.9100 0.358 0.358 0.362 0.350 0.350 103,943 0.3502 0.00%
2015-11-02 0 0.930 0.920 0.940 0.930 0.930 50,000 46,500 0.9300 0.358 0.354 0.362 0.358 0.358 129,929 0.3579 -1.06%
2015-10-30 0 0.940 0.930 0.970 0.940 0.940 45,000 42,300 0.9400 0.362 0.358 0.373 0.362 0.362 116,936 0.3617 1.08%
2015-10-29 0 0.930 0.930 0.940 0.920 0.940 190,000 176,500 0.9289 0.358 0.358 0.362 0.354 0.362 493,729 0.3575 -1.06%
2015-10-28 0 0.940 0.940 0.950 0.930 0.950 40,000 37,400 0.9350 0.362 0.362 0.366 0.358 0.366 103,943 0.3598 -2.08%
2015-10-27 0 0.960 0.930 0.960 - - 0 0 - 0.369 0.358 0.369 - - 0 - 0.00%
2015-10-26 0 0.960 0.930 0.960 - - 0 0 - 0.369 0.358 0.369 - - 0 - -3.03%
2015-10-23 0 0.990 0.940 0.990 0.950 1.010 91,666 87,832 0.9582 0.381 0.362 0.381 0.366 0.389 238,201 0.3687 1.02%
2015-10-22 0 0.980 0.920 0.980 0.920 0.980 310,000 285,650 0.9215 0.377 0.354 0.377 0.354 0.377 805,558 0.3546 4.26%
2015-10-20 0 0.940 0.920 0.940 - - 0 0 - 0.362 0.354 0.362 - - 0 - 0.00%
2015-10-19 0 0.940 0.930 0.960 - - 0 0 - 0.362 0.358 0.369 - - 0 - 0.00%
2015-10-16 0 0.940 0.930 0.960 - - 0 0 - 0.362 0.358 0.369 - - 0 - 0.00%
2015-10-15 0 0.940 0.940 0.970 0.920 0.920 5,000 4,600 0.9200 0.362 0.362 0.373 0.354 0.354 12,993 0.3540 1.08%
2015-10-14 0 0.930 0.920 0.960 - - 0 0 - 0.358 0.354 0.369 - - 0 - 0.00%
2015-10-13 0 0.930 0.930 0.960 - - 0 0 - 0.358 0.358 0.369 - - 0 - 0.00%
2015-10-12 0 0.930 0.930 0.960 - - 0 0 - 0.358 0.358 0.369 - - 0 - 0.00%
2015-10-09 0 0.930 0.930 0.960 0.930 0.930 5,000 4,650 0.9300 0.358 0.358 0.369 0.358 0.358 12,993 0.3579 0.00%
2015-10-08 0 0.930 0.930 0.950 0.910 0.930 50,000 45,800 0.9160 0.358 0.358 0.366 0.350 0.358 129,929 0.3525 -4.12%
2015-10-07 0 0.970 0.930 0.970 0.970 0.970 5,000 4,850 0.9700 0.373 0.358 0.373 0.373 0.373 12,993 0.3733 3.19%
2015-10-06 0 0.940 0.910 0.950 - - 0 0 - 0.362 0.350 0.366 - - 0 - 0.00%
2015-10-05 0 0.940 0.920 0.970 - - 0 0 - 0.362 0.354 0.373 - - 0 - 0.00%
2015-10-02 0 0.940 0.930 0.940 0.940 0.940 50,000 47,000 0.9400 0.362 0.358 0.362 0.362 0.362 129,929 0.3617 0.00%
2015-09-30 0 0.940 0.940 0.950 0.940 0.940 50,000 47,000 0.9400 0.362 0.362 0.366 0.362 0.362 129,929 0.3617 1.08%
2015-09-29 0 0.930 0.910 0.940 - - 0 0 - 0.358 0.350 0.362 - - 0 - 0.00%
2015-09-25 0 0.930 0.930 0.950 - - 0 0 - 0.358 0.358 0.366 - - 0 - 3.33%
2015-09-24 0 0.900 0.900 0.930 0.900 0.900 30,000 27,000 0.9000 0.346 0.346 0.358 0.346 0.346 77,957 0.3463 -5.26%
2015-09-23 0 0.950 0.900 0.950 - - 0 0 - 0.366 0.346 0.366 - - 0 - 0.00%
2015-09-22 0 0.950 0.890 0.950 0.960 0.960 10,000 9,600 0.9600 0.366 0.342 0.366 0.369 0.369 25,986 0.3694 2.15%
2015-09-21 0 0.970 0.930 0.970 0.940 0.970 105,000 99,850 0.9510 0.358 0.343 0.358 0.347 0.358 284,586 0.3509 1.04%
2015-09-18 0 0.960 0.940 0.970 0.940 0.960 60,000 56,800 0.9467 0.354 0.347 0.358 0.347 0.354 162,621 0.3493 2.13%
2015-09-17 0 0.940 0.920 0.960 0.930 1.010 290,000 273,600 0.9434 0.347 0.339 0.354 0.343 0.373 785,999 0.3481 0.00%
2015-09-16 0 0.940 0.930 0.940 0.880 0.970 710,000 646,950 0.9112 0.347 0.343 0.347 0.325 0.358 1,924,343 0.3362 -1.05%
2015-09-15 0 0.950 0.940 0.970 0.950 0.950 60,000 57,000 0.9500 0.351 0.347 0.358 0.351 0.351 162,621 0.3505 -3.06%
2015-09-14 0 0.980 0.930 0.980 0.970 1.050 65,000 63,800 0.9815 0.362 0.343 0.362 0.358 0.387 176,172 0.3621 4.26%
2015-09-11 0 0.940 0.920 0.980 0.910 0.940 230,000 211,200 0.9183 0.347 0.339 0.362 0.336 0.347 623,379 0.3388 0.00%
2015-09-10 0 0.940 0.920 0.960 - - 0 0 - 0.347 0.339 0.354 - - 0 - 0.00%
2015-09-09 0 0.940 0.940 0.980 - - 0 0 - 0.347 0.347 0.362 - - 0 - 0.00%
2015-09-08 0 0.940 0.930 0.950 0.910 0.940 160,000 148,650 0.9291 0.347 0.343 0.351 0.336 0.347 433,655 0.3428 -1.05%
2015-09-07 0 0.950 0.950 0.980 - - 0 0 - 0.351 0.351 0.362 - - 0 - 0.00%
2015-09-04 0 0.950 0.930 1.000 - - 0 0 - 0.351 0.343 0.369 - - 0 - 0.00%
2015-09-02 0 0.950 0.940 0.970 0.950 0.950 20,000 19,000 0.9500 0.351 0.347 0.358 0.351 0.351 54,207 0.3505 0.00%
2015-09-01 0 0.950 0.950 0.970 0.950 0.950 5,000 4,750 0.9500 0.351 0.351 0.358 0.351 0.351 13,552 0.3505 0.00%
2015-08-31 0 0.950 0.950 0.990 - - 0 0 - 0.351 0.351 0.365 - - 0 - 0.00%
2015-08-28 0 0.950 0.940 0.980 - - 0 0 - 0.351 0.347 0.362 - - 0 - 0.00%
2015-08-27 0 0.950 0.950 0.970 - - 0 0 - 0.351 0.351 0.358 - - 0 - 2.15%
2015-08-26 0 0.930 0.930 0.970 0.930 0.980 125,000 117,500 0.9400 0.343 0.343 0.358 0.343 0.362 338,793 0.3468 -3.12%
2015-08-25 0 0.960 0.950 0.960 0.920 0.990 80,000 75,400 0.9425 0.354 0.351 0.354 0.339 0.365 216,827 0.3477 3.23%
2015-08-24 0 0.930 0.930 0.950 0.910 0.930 60,000 55,200 0.9200 0.343 0.343 0.351 0.336 0.343 162,621 0.3394 -5.10%
2015-08-21 0 0.980 0.930 1.030 - - 0 0 - 0.362 0.343 0.380 - - 0 - 0.00%
2015-08-20 0 0.980 0.940 1.000 - - 0 0 - 0.362 0.347 0.369 - - 0 - 0.00%
2015-08-19 0 0.980 0.950 1.020 - - 0 0 - 0.362 0.351 0.376 - - 0 - 0.00%
2015-08-18 0 0.980 0.950 0.980 - - 0 0 - 0.362 0.351 0.362 - - 0 - 0.00%
2015-08-17 0 0.980 0.950 0.980 0.980 0.980 20,000 19,600 0.9800 0.362 0.351 0.362 0.362 0.362 54,207 0.3616 -1.01%
2015-08-14 0 0.990 0.970 1.000 - - 0 0 - 0.365 0.358 0.369 - - 0 - 0.00%
2015-08-13 0 0.990 0.980 1.000 0.980 0.990 270,000 264,650 0.9802 0.365 0.362 0.369 0.362 0.365 731,792 0.3616 1.02%
2015-08-12 0 0.980 0.970 1.010 - - 0 0 - 0.362 0.358 0.373 - - 0 - 0.00%
2015-08-11 0 0.980 0.980 1.000 0.970 1.000 49,872 48,679 0.9761 0.362 0.362 0.369 0.358 0.369 135,170 0.3601 0.00%
2015-08-10 0 0.980 0.980 1.000 0.980 0.980 25,000 24,500 0.9800 0.362 0.362 0.369 0.362 0.362 67,759 0.3616 -2.97%
2015-08-07 0 1.010 0.980 1.020 - - 0 0 - 0.373 0.362 0.376 - - 0 - 0.00%
2015-08-06 0 1.010 0.970 1.010 - - 0 0 - 0.373 0.358 0.373 - - 0 - 0.00%
2015-08-05 0 1.010 0.980 1.030 0.970 1.060 195,000 194,800 0.9990 0.373 0.362 0.380 0.358 0.391 528,517 0.3686 4.12%
2015-08-04 0 0.970 0.950 0.980 0.970 0.970 10,000 9,700 0.9700 0.358 0.351 0.362 0.358 0.358 27,103 0.3579 2.11%
2015-08-03 0 0.950 0.940 0.960 - - 0 0 - 0.351 0.347 0.354 - - 0 - 0.00%
2015-07-31 0 0.950 0.950 0.970 0.940 0.950 45,000 42,650 0.9478 0.351 0.351 0.358 0.347 0.351 121,965 0.3497 0.00%
2015-07-30 0 0.950 0.940 0.960 - - 0 0 - 0.351 0.347 0.354 - - 0 - 0.00%
2015-07-29 0 0.950 0.940 0.960 - - 0 0 - 0.351 0.347 0.354 - - 0 - 0.00%
2015-07-28 0 0.950 0.930 0.960 0.950 0.950 30,000 28,500 0.9500 0.351 0.343 0.354 0.351 0.351 81,310 0.3505 1.06%
2015-07-27 0 0.940 0.940 0.960 0.940 0.960 190,000 180,100 0.9479 0.347 0.347 0.354 0.347 0.354 514,965 0.3497 -3.09%
2015-07-24 0 0.970 0.940 0.970 0.950 0.970 100,000 95,300 0.9530 0.358 0.347 0.358 0.351 0.358 271,034 0.3516 0.00%
2015-07-23 0 0.970 0.950 0.970 0.950 0.970 35,000 33,350 0.9529 0.358 0.351 0.358 0.351 0.358 94,862 0.3516 3.19%
2015-07-22 0 0.940 0.940 0.960 0.940 0.940 100,000 94,000 0.9400 0.347 0.347 0.354 0.347 0.347 271,034 0.3468 -2.08%
2015-07-21 0 0.960 0.940 0.970 - - 0 0 - 0.354 0.347 0.358 - - 0 - 0.00%
2015-07-20 0 0.960 0.940 0.970 0.960 0.960 60,000 57,600 0.9600 0.354 0.347 0.358 0.354 0.354 162,621 0.3542 3.23%
2015-07-17 0 0.930 0.930 0.970 - - 0 0 - 0.343 0.343 0.358 - - 0 - 0.00%
2015-07-16 0 0.930 0.930 0.950 - - 0 0 - 0.343 0.343 0.351 - - 0 - 0.00%
2015-07-15 0 0.930 0.930 0.960 0.910 0.940 370,000 343,250 0.9277 0.343 0.343 0.354 0.336 0.347 1,002,827 0.3423 -2.11%
2015-07-14 0 0.950 0.930 0.970 0.950 0.960 90,000 85,900 0.9544 0.351 0.343 0.358 0.351 0.354 243,931 0.3521 -2.06%
2015-07-13 0 0.970 0.960 0.970 - - 0 0 - 0.358 0.354 0.358 - - 0 - -1.02%
2015-07-10 0 0.980 0.940 0.980 0.980 0.980 60,000 58,800 0.9800 0.362 0.347 0.362 0.362 0.362 162,621 0.3616 1.03%
2015-07-09 0 0.970 0.940 0.970 0.900 0.980 385,000 365,400 0.9491 0.358 0.347 0.358 0.332 0.362 1,043,482 0.3502 5.43%
2015-07-08 0 0.920 0.920 0.930 0.920 0.950 2,215,000 2,040,200 0.9211 0.339 0.339 0.343 0.339 0.351 6,003,408 0.3398 -2.13%
2015-07-07 0 0.940 0.940 0.980 0.930 0.940 50,000 46,600 0.9320 0.347 0.347 0.362 0.343 0.347 135,517 0.3439 -5.05%
2015-07-06 0 0.990 0.930 0.990 0.920 1.000 1,925,000 1,782,350 0.9259 0.365 0.343 0.365 0.339 0.369 5,217,408 0.3416 -1.00%
2015-07-03 0 1.000 0.970 1.000 0.920 1.030 785,000 741,250 0.9443 0.369 0.358 0.369 0.339 0.380 2,127,618 0.3484 -2.91%
2015-07-02 0 1.030 0.990 1.040 1.010 1.030 110,000 111,500 1.0136 0.380 0.365 0.384 0.373 0.380 298,138 0.3740 -1.90%
2015-06-30 0 1.050 1.000 1.060 0.980 1.050 50,000 50,600 1.0120 0.387 0.369 0.391 0.362 0.387 135,517 0.3734 2.94%
2015-06-29 0 1.020 0.970 1.020 0.970 1.020 1,105,000 1,104,200 0.9993 0.376 0.358 0.376 0.358 0.376 2,994,928 0.3687 0.99%
2015-06-26 0 1.010 1.010 1.030 1.010 1.100 460,000 473,150 1.0286 0.373 0.373 0.380 0.373 0.406 1,246,757 0.3795 -3.81%
2015-06-25 0 1.050 1.050 1.070 - - 0 0 - 0.387 0.387 0.395 - - 0 - 0.00%
2015-06-24 0 1.050 1.040 1.080 1.040 1.150 335,000 358,100 1.0690 0.387 0.384 0.398 0.384 0.424 907,965 0.3944 -2.78%
2015-06-23 0 1.080 1.060 1.080 1.050 1.080 60,000 64,050 1.0675 0.398 0.391 0.398 0.387 0.398 162,621 0.3939 2.86%
2015-06-22 0 1.050 1.040 1.060 - - 0 0 - 0.387 0.384 0.391 - - 0 - 0.00%
2015-06-19 0 1.050 1.050 1.080 1.050 1.090 270,000 288,700 1.0693 0.387 0.387 0.398 0.387 0.402 731,792 0.3945 0.00%
2015-06-18 0 1.050 1.050 1.090 1.050 1.060 25,000 26,450 1.0580 0.387 0.387 0.402 0.387 0.391 67,759 0.3904 0.00%
2015-06-17 0 1.050 1.040 1.060 1.020 1.060 430,000 445,350 1.0357 0.387 0.384 0.391 0.376 0.391 1,165,447 0.3821 2.94%
2015-06-16 0 1.020 1.010 1.040 1.010 1.040 210,000 215,900 1.0281 0.376 0.373 0.384 0.373 0.384 569,172 0.3793 0.99%
2015-06-15 0 1.010 1.010 1.030 1.010 1.030 490,000 500,250 1.0209 0.373 0.373 0.380 0.373 0.380 1,328,068 0.3767 -4.72%
2015-06-12 0 1.060 1.030 1.060 1.000 1.080 960,000 1,015,700 1.0580 0.391 0.380 0.391 0.369 0.398 2,601,928 0.3904 4.95%
2015-06-11 0 1.010 1.000 1.020 1.000 1.010 150,000 150,300 1.0020 0.373 0.369 0.376 0.369 0.373 406,551 0.3697 -0.98%
2015-06-10 0 1.020 1.000 1.030 1.000 1.060 240,000 244,550 1.0190 0.376 0.369 0.380 0.369 0.391 650,482 0.3760 2.00%
2015-06-09 0 1.000 1.000 1.020 0.990 1.050 950,000 957,650 1.0081 0.369 0.369 0.376 0.365 0.387 2,574,825 0.3719 -4.76%
2015-06-08 0 1.050 1.040 1.070 1.020 1.100 365,000 390,550 1.0700 0.387 0.384 0.395 0.376 0.406 989,275 0.3948 2.94%
2015-06-05 0 1.020 1.010 1.030 1.010 1.030 330,000 336,800 1.0206 0.376 0.373 0.380 0.373 0.380 894,413 0.3766 -0.97%
2015-06-04 0 1.030 1.030 1.040 1.010 1.060 250,000 260,500 1.0420 0.380 0.380 0.384 0.373 0.391 677,586 0.3845 -2.83%
2015-06-03 0 1.060 1.040 1.070 1.020 1.070 627,500 651,025 1.0375 0.391 0.384 0.395 0.376 0.395 1,700,740 0.3828 -0.93%
2015-06-02 0 1.070 1.050 1.080 1.050 1.090 550,000 583,800 1.0615 0.395 0.387 0.398 0.387 0.402 1,490,688 0.3916 -2.73%
2015-06-01 0 1.100 1.090 1.100 1.050 1.130 1,850,000 2,022,400 1.0932 0.406 0.402 0.406 0.387 0.417 5,014,133 0.4033 0.00%
2015-05-29 0 1.100 1.100 1.110 1.000 1.110 3,575,000 3,773,850 1.0556 0.406 0.406 0.410 0.369 0.410 9,689,473 0.3895 11.11%
2015-05-28 0 0.990 0.990 1.000 0.980 1.040 771,445 777,387 1.0077 0.365 0.365 0.369 0.362 0.384 2,090,880 0.3718 0.00%
2015-05-27 0 0.990 0.990 1.000 0.980 1.000 185,000 182,500 0.9865 0.365 0.365 0.369 0.362 0.369 501,413 0.3640 1.02%
2015-05-26 0 0.980 0.980 0.990 0.980 1.010 660,000 655,000 0.9924 0.362 0.362 0.365 0.362 0.373 1,788,826 0.3662 -2.00%
2015-05-22 0 1.000 0.990 1.000 0.980 1.020 800,000 803,500 1.0044 0.369 0.365 0.369 0.362 0.376 2,168,274 0.3706 3.09%
2015-05-21 0 0.970 0.960 0.980 0.970 0.990 765,000 744,450 0.9731 0.358 0.354 0.362 0.358 0.365 2,073,412 0.3590 1.04%
2015-05-20 0 0.960 0.960 0.980 0.960 1.000 1,185,000 1,140,750 0.9627 0.354 0.354 0.362 0.354 0.369 3,211,755 0.3552 -3.03%
2015-05-19 0 0.990 0.980 0.990 0.970 1.010 987,500 976,525 0.9889 0.365 0.362 0.365 0.358 0.373 2,676,463 0.3649 3.13%
2015-05-18 0 0.960 0.960 0.970 0.960 0.980 435,000 420,150 0.9659 0.354 0.354 0.358 0.354 0.362 1,178,999 0.3564 -3.03%
2015-05-15 0 0.990 0.980 0.990 0.980 1.000 122,500 121,175 0.9892 0.365 0.362 0.365 0.362 0.369 332,017 0.3650 1.02%
2015-05-14 0 0.980 0.980 1.000 0.960 0.990 430,000 418,200 0.9726 0.362 0.362 0.369 0.354 0.365 1,165,447 0.3588 1.03%
2015-05-13 0 0.970 0.970 0.980 0.960 1.030 590,000 573,900 0.9727 0.358 0.358 0.362 0.354 0.380 1,599,102 0.3589 -2.02%
2015-05-12 0 0.990 0.980 1.000 0.980 1.020 515,000 512,350 0.9949 0.365 0.362 0.369 0.362 0.376 1,395,826 0.3671 1.02%
2015-05-11 0 0.980 0.970 0.990 0.970 1.000 340,000 332,200 0.9771 0.362 0.358 0.365 0.358 0.369 921,516 0.3605 2.08%
2015-05-08 0 0.960 0.960 0.980 0.960 0.980 217,500 211,000 0.9701 0.354 0.354 0.362 0.354 0.362 589,499 0.3579 0.00%
2015-05-07 0 0.960 0.960 0.980 0.950 1.000 682,500 655,800 0.9609 0.354 0.354 0.362 0.351 0.369 1,849,808 0.3545 -1.03%
2015-05-06 0 0.970 0.970 0.980 0.970 0.980 170,000 166,500 0.9794 0.358 0.358 0.362 0.358 0.362 460,758 0.3614 -1.02%
2015-05-05 0 0.980 0.970 0.990 0.960 1.020 1,250,000 1,229,250 0.9834 0.362 0.358 0.365 0.354 0.376 3,387,928 0.3628 4.26%
2015-05-04 0 0.940 0.940 0.960 0.940 1.000 575,000 563,100 0.9793 0.347 0.347 0.354 0.347 0.369 1,558,447 0.3613 -2.08%
2015-04-30 0 0.960 0.960 0.970 0.960 0.980 195,000 189,050 0.9695 0.354 0.354 0.358 0.354 0.362 528,517 0.3577 0.00%
2015-04-29 0 0.960 0.950 0.970 0.890 0.980 1,810,000 1,689,450 0.9334 0.354 0.351 0.358 0.328 0.362 4,905,719 0.3444 -4.95%
2015-04-28 0 1.010 0.990 1.010 0.950 1.030 710,000 705,950 0.9943 0.373 0.365 0.373 0.351 0.380 1,924,343 0.3669 5.21%
2015-04-27 0 0.960 0.950 0.960 0.960 0.960 245,000 235,200 0.9600 0.354 0.351 0.354 0.354 0.354 664,034 0.3542 2.13%
2015-04-24 0 0.940 0.940 0.950 0.940 0.960 896,500 846,985 0.9448 0.347 0.347 0.351 0.347 0.354 2,429,822 0.3486 -1.05%
2015-04-23 0 0.950 0.940 0.950 0.950 0.970 600,000 574,000 0.9567 0.351 0.347 0.351 0.351 0.358 1,626,205 0.3530 0.00%
2015-04-22 0 0.950 0.950 0.970 0.950 1.070 960,000 927,750 0.9664 0.351 0.351 0.358 0.351 0.395 2,601,928 0.3566 -1.04%
2015-04-21 0 0.960 0.960 0.970 0.940 1.090 1,540,000 1,509,600 0.9803 0.354 0.354 0.358 0.347 0.402 4,173,927 0.3617 3.23%
2015-04-20 0 0.930 0.930 0.940 0.930 0.940 150,000 139,650 0.9310 0.343 0.343 0.347 0.343 0.347 406,551 0.3435 -1.06%
2015-04-17 0 0.940 0.940 0.950 0.930 0.940 380,000 354,500 0.9329 0.347 0.347 0.351 0.343 0.347 1,029,930 0.3442 -1.05%
2015-04-16 0 0.950 0.950 0.960 0.950 0.950 285,000 270,750 0.9500 0.351 0.351 0.354 0.351 0.351 772,447 0.3505 0.00%
2015-04-15 0 0.950 0.940 0.980 0.940 0.980 470,000 442,600 0.9417 0.351 0.347 0.362 0.347 0.362 1,273,861 0.3474 0.00%
2015-04-14 0 0.950 0.950 0.970 0.950 0.960 30,000 28,700 0.9567 0.351 0.351 0.358 0.351 0.354 81,310 0.3530 0.00%
2015-04-13 0 0.950 0.950 0.970 0.950 0.970 415,000 394,450 0.9505 0.351 0.351 0.358 0.351 0.358 1,124,792 0.3507 -2.06%
2015-04-10 0 0.970 0.940 0.970 0.960 0.970 40,000 38,600 0.9650 0.358 0.347 0.358 0.354 0.358 108,414 0.3560 -1.02%
2015-04-09 0 0.980 0.940 0.980 0.920 0.980 410,000 386,700 0.9432 0.362 0.347 0.362 0.339 0.362 1,111,240 0.3480 4.26%
2015-04-08 0 0.940 0.930 0.980 0.940 0.940 40,000 37,600 0.9400 0.347 0.343 0.362 0.347 0.347 108,414 0.3468 0.00%
2015-04-02 0 0.940 0.930 0.980 - - 0 0 - 0.347 0.343 0.362 - - 0 - 0.00%
2015-04-01 0 0.940 0.920 0.980 0.940 0.940 10,000 9,400 0.9400 0.347 0.339 0.362 0.347 0.347 27,103 0.3468 2.17%
2015-03-31 0 0.920 0.920 0.930 0.920 0.930 95,761 88,934 0.9287 0.339 0.339 0.343 0.339 0.343 259,545 0.3427 -1.08%
2015-03-30 0 0.930 0.920 0.930 0.930 0.940 141,500 132,435 0.9359 0.343 0.339 0.343 0.343 0.347 383,513 0.3453 -1.06%
2015-03-27 0 0.940 0.930 0.940 0.940 0.940 10,000 9,400 0.9400 0.347 0.343 0.347 0.347 0.347 27,103 0.3468 1.08%
2015-03-26 0 0.930 0.920 0.940 0.930 0.930 55,000 51,150 0.9300 0.343 0.339 0.347 0.343 0.343 149,069 0.3431 0.00%
2015-03-25 0 0.930 0.930 0.960 0.930 0.930 75,000 69,750 0.9300 0.343 0.343 0.354 0.343 0.343 203,276 0.3431 0.00%
2015-03-24 0 0.930 0.930 0.940 - - 0 0 - 0.343 0.343 0.347 - - 0 - 1.09%
2015-03-23 0 0.920 0.920 0.990 - - 0 0 - 0.339 0.339 0.365 - - 0 - 0.00%
2015-03-20 0 0.920 0.920 0.940 0.920 0.920 340,000 312,800 0.9200 0.339 0.339 0.347 0.339 0.339 921,516 0.3394 -2.13%
2015-03-19 0 0.940 0.920 0.940 0.920 0.940 70,000 64,800 0.9257 0.347 0.339 0.347 0.339 0.347 189,724 0.3415 2.17%
2015-03-18 0 0.920 0.920 0.930 0.920 0.920 20,000 18,400 0.9200 0.339 0.339 0.343 0.339 0.339 54,207 0.3394 0.00%
2015-03-17 0 0.920 0.920 0.940 0.920 0.920 10,000 9,200 0.9200 0.339 0.339 0.347 0.339 0.339 27,103 0.3394 0.00%
2015-03-16 0 0.920 0.920 1.000 0.900 0.920 20,000 18,200 0.9100 0.339 0.339 0.369 0.332 0.339 54,207 0.3358 2.22%
2015-03-13 0 0.900 0.890 0.920 0.900 0.900 30,000 27,000 0.9000 0.332 0.328 0.339 0.332 0.332 81,310 0.3321 0.00%
2015-03-12 0 0.900 0.890 0.910 0.900 0.900 100,000 90,000 0.9000 0.332 0.328 0.336 0.332 0.332 271,034 0.3321 0.00%
2015-03-11 0 0.900 0.900 0.910 0.900 0.900 245,000 220,500 0.9000 0.332 0.332 0.336 0.332 0.332 664,034 0.3321 0.00%
2015-03-10 0 0.900 0.900 0.910 - - 0 0 - 0.332 0.332 0.336 - - 0 - 0.00%
2015-03-09 0 0.900 0.900 0.910 0.900 0.910 95,000 85,550 0.9005 0.332 0.332 0.336 0.332 0.336 257,482 0.3323 -2.17%
2015-03-06 0 0.920 0.900 0.950 - - 0 0 - 0.339 0.332 0.351 - - 0 - 0.00%
2015-03-05 0 0.920 0.920 0.930 0.920 0.930 305,000 282,100 0.9249 0.339 0.339 0.343 0.339 0.343 826,654 0.3413 0.00%
2015-03-04 0 0.920 0.920 0.930 0.920 0.920 20,000 18,400 0.9200 0.339 0.339 0.343 0.339 0.339 54,207 0.3394 -1.08%
2015-03-03 0 0.930 0.910 0.960 0.930 0.930 20,000 18,600 0.9300 0.343 0.336 0.354 0.343 0.343 54,207 0.3431 -1.06%
2015-03-02 0 0.940 0.930 0.950 0.940 0.940 20,000 18,800 0.9400 0.347 0.343 0.351 0.347 0.347 54,207 0.3468 0.00%
2015-02-27 0 0.940 0.940 0.960 0.940 0.960 240,000 230,000 0.9583 0.347 0.347 0.354 0.347 0.354 650,482 0.3536 -2.08%
2015-02-26 0 0.960 0.960 0.980 - - 0 0 - 0.354 0.354 0.362 - - 0 - 0.00%
2015-02-25 0 0.960 0.960 0.980 - - 0 0 - 0.354 0.354 0.362 - - 0 - 0.00%
2015-02-24 0 0.960 0.960 0.970 - - 0 0 - 0.354 0.354 0.358 - - 0 - 0.00%
2015-02-23 0 0.960 0.960 0.980 - - 0 0 - 0.354 0.354 0.362 - - 0 - 0.00%
2015-02-18 0 0.960 0.960 0.980 - - 0 0 - 0.354 0.354 0.362 - - 0 - 0.00%
2015-02-17 0 0.960 0.960 0.980 0.960 0.980 685,000 658,400 0.9612 0.354 0.354 0.362 0.354 0.362 1,856,584 0.3546 0.00%
2015-02-16 0 0.960 0.930 0.970 - - 0 0 - 0.354 0.343 0.358 - - 0 - 0.00%
2015-02-13 0 0.960 0.940 0.970 0.960 0.960 20,000 19,200 0.9600 0.354 0.347 0.358 0.354 0.354 54,207 0.3542 0.00%
2015-02-12 0 0.960 0.950 0.960 0.950 0.990 510,000 486,150 0.9532 0.354 0.351 0.354 0.351 0.365 1,382,274 0.3517 -2.04%
2015-02-11 0 0.980 0.960 0.980 - - 0 0 - 0.362 0.354 0.362 - - 0 - 0.00%
2015-02-10 0 0.980 0.960 0.990 0.980 0.980 270,000 264,600 0.9800 0.362 0.354 0.365 0.362 0.362 731,792 0.3616 3.16%
2015-02-09 0 0.950 0.950 0.980 - - 0 0 - 0.351 0.351 0.362 - - 0 - 0.00%
2015-02-06 0 0.950 0.950 0.960 0.950 0.950 770,000 731,500 0.9500 0.351 0.351 0.354 0.351 0.351 2,086,963 0.3505 1.06%
2015-02-05 0 0.940 0.930 0.960 0.940 0.940 250,000 235,000 0.9400 0.347 0.343 0.354 0.347 0.347 677,586 0.3468 -4.08%
2015-02-04 0 0.980 0.940 0.980 - - 0 0 - 0.362 0.347 0.362 - - 0 - 0.00%
2015-02-03 0 0.980 0.950 0.980 0.980 0.980 30,000 29,400 0.9800 0.362 0.351 0.362 0.362 0.362 81,310 0.3616 2.08%
2015-02-02 0 0.960 0.920 0.980 - - 0 0 - 0.354 0.339 0.362 - - 0 - 0.00%
2015-01-30 0 0.960 0.960 0.980 0.960 0.960 745,000 715,200 0.9600 0.354 0.354 0.362 0.354 0.354 2,019,205 0.3542 0.00%
2015-01-29 0 0.960 0.960 0.980 0.960 1.000 75,000 72,900 0.9720 0.354 0.354 0.362 0.354 0.369 203,276 0.3586 -1.03%
2015-01-28 0 0.970 0.970 0.980 0.960 0.990 220,000 214,800 0.9764 0.358 0.358 0.362 0.354 0.365 596,275 0.3602 1.04%
2015-01-27 0 0.960 0.960 0.970 0.960 0.970 107,500 103,350 0.9614 0.354 0.354 0.358 0.354 0.358 291,362 0.3547 0.00%
2015-01-26 0 0.960 0.960 0.970 0.940 0.960 30,000 28,600 0.9533 0.354 0.354 0.358 0.347 0.354 81,310 0.3517 -1.03%
2015-01-23 0 0.970 0.930 0.980 - - 0 0 - 0.358 0.343 0.362 - - 0 - 0.00%
2015-01-22 0 0.970 0.920 0.970 - - 0 0 - 0.358 0.339 0.358 - - 0 - 0.00%
2015-01-21 0 0.970 0.920 0.980 - - 0 0 - 0.358 0.339 0.362 - - 0 - 0.00%
2015-01-20 0 0.970 0.920 0.970 - - 0 0 - 0.358 0.339 0.358 - - 0 - 0.00%
2015-01-19 0 0.970 0.930 0.980 - - 50 45 0.9000 0.358 0.343 0.362 - - 136 0.3321 0.00%
2015-01-16 0 0.970 0.930 0.970 0.970 0.970 50,000 48,500 0.9700 0.358 0.343 0.358 0.358 0.358 135,517 0.3579 2.11%
2015-01-15 0 0.950 0.950 0.970 0.950 0.960 261,575 250,564 0.9579 0.351 0.351 0.358 0.351 0.354 708,958 0.3534 -1.04%
2015-01-14 0 0.960 0.960 0.980 - - 0 0 - 0.354 0.354 0.362 - - 0 - 0.00%
2015-01-13 0 0.960 0.960 0.980 - - 0 0 - 0.354 0.354 0.362 - - 0 - 0.00%
2015-01-12 0 0.960 0.960 0.970 0.960 0.960 180,000 172,800 0.9600 0.354 0.354 0.358 0.354 0.354 487,862 0.3542 -2.04%
2015-01-09 0 0.980 0.960 0.980 0.980 0.980 10,000 9,800 0.9800 0.362 0.354 0.362 0.362 0.362 27,103 0.3616 2.08%
2015-01-08 0 0.960 0.960 0.970 0.960 0.960 10,000 9,600 0.9600 0.354 0.354 0.358 0.354 0.354 27,103 0.3542 -2.04%
2015-01-07 0 0.980 0.960 0.980 - - 0 0 - 0.362 0.354 0.362 - - 0 - 0.00%
2015-01-06 0 0.980 0.960 0.980 0.980 0.980 35,000 34,300 0.9800 0.362 0.354 0.362 0.362 0.362 94,862 0.3616 2.08%
2015-01-05 0 0.960 0.960 0.980 - - 0 0 - 0.354 0.354 0.362 - - 0 - 0.00%
2015-01-02 0 0.960 0.960 0.990 0.960 0.960 70,000 67,200 0.9600 0.354 0.354 0.365 0.354 0.354 189,724 0.3542 -1.03%
2014-12-31 0 0.970 0.960 0.980 - - 0 0 - 0.358 0.354 0.362 - - 0 - 0.00%
2014-12-30 0 0.970 0.960 0.980 - - 0 0 - 0.358 0.354 0.362 - - 0 - 0.00%
2014-12-29 0 0.970 0.960 0.970 0.970 0.970 100,000 97,000 0.9700 0.358 0.354 0.358 0.358 0.358 271,034 0.3579 1.04%
2014-12-24 0 0.960 0.960 0.980 0.960 0.960 20,000 19,200 0.9600 0.354 0.354 0.362 0.354 0.354 54,207 0.3542 0.00%
2014-12-23 0 0.960 0.960 0.980 0.960 0.970 115,000 110,900 0.9643 0.354 0.354 0.362 0.354 0.358 311,689 0.3558 -1.03%
2014-12-22 0 1.000 1.000 1.010 0.990 1.040 745,000 763,400 1.0247 0.358 0.358 0.361 0.354 0.372 2,081,654 0.3667 0.00%
2014-12-19 0 1.000 0.970 1.000 1.000 1.000 190,000 190,000 1.0000 0.358 0.347 0.358 0.358 0.358 530,892 0.3579 0.00%
2014-12-18 0 1.000 1.000 1.010 1.000 1.010 65,000 65,050 1.0008 0.358 0.358 0.361 0.358 0.361 181,621 0.3582 2.04%
2014-12-17 0 0.980 0.980 0.990 0.980 1.020 230,000 230,150 1.0007 0.351 0.351 0.354 0.351 0.365 642,658 0.3581 -2.97%
2014-12-16 0 1.010 0.990 1.010 1.030 1.030 110,000 113,300 1.0300 0.361 0.354 0.361 0.369 0.369 307,358 0.3686 3.06%
2014-12-15 0 0.980 0.960 0.980 0.980 0.980 100,000 98,000 0.9800 0.351 0.344 0.351 0.351 0.351 279,417 0.3507 0.00%
2014-12-12 0 0.980 0.980 0.990 0.960 0.990 85,000 83,350 0.9806 0.351 0.351 0.354 0.344 0.354 237,504 0.3509 -1.01%
2014-12-11 0 0.990 0.980 0.990 0.980 1.030 345,000 347,700 1.0078 0.354 0.351 0.354 0.351 0.369 963,988 0.3607 0.00%
2014-12-10 0 0.990 0.960 0.990 0.990 0.990 130,000 128,700 0.9900 0.354 0.344 0.354 0.354 0.354 363,242 0.3543 0.00%
2014-12-09 0 0.990 0.970 0.990 0.960 0.990 610,000 599,950 0.9835 0.354 0.347 0.354 0.344 0.354 1,704,442 0.3520 1.02%
2014-12-08 0 0.980 0.960 0.980 0.980 0.980 40,000 39,200 0.9800 0.351 0.344 0.351 0.351 0.351 111,767 0.3507 0.00%
2014-12-05 0 0.980 0.980 0.990 0.980 0.980 20,000 19,600 0.9800 0.351 0.351 0.354 0.351 0.351 55,883 0.3507 0.00%
2014-12-04 0 0.980 0.970 0.990 0.970 0.980 215,000 209,550 0.9747 0.351 0.347 0.354 0.347 0.351 600,746 0.3488 2.08%
2014-12-03 0 0.960 0.960 0.970 0.960 0.980 610,000 585,900 0.9605 0.344 0.344 0.347 0.344 0.351 1,704,442 0.3437 -2.04%
2014-12-02 0 0.980 0.960 0.990 - - 0 0 - 0.351 0.344 0.354 - - 0 - 0.00%
2014-12-01 0 0.980 0.960 0.980 0.960 0.980 60,000 58,600 0.9767 0.351 0.344 0.351 0.344 0.351 167,650 0.3495 -2.00%
2014-11-28 0 1.000 0.990 1.000 0.980 1.010 220,000 219,300 0.9968 0.358 0.354 0.358 0.351 0.361 614,717 0.3567 2.04%
2014-11-27 0 0.980 0.950 0.980 - - 0 0 - 0.351 0.340 0.351 - - 0 - 0.00%
2014-11-26 0 0.980 0.960 0.980 0.960 0.980 70,000 67,400 0.9629 0.351 0.344 0.351 0.344 0.351 195,592 0.3446 0.00%
2014-11-25 0 0.980 0.960 0.980 0.950 1.030 455,000 456,600 1.0035 0.351 0.344 0.351 0.340 0.369 1,271,346 0.3591 3.16%
2014-11-24 0 0.950 0.940 0.950 0.940 0.980 580,000 555,400 0.9576 0.340 0.336 0.340 0.336 0.351 1,620,617 0.3427 0.00%
2014-11-21 0 0.950 0.940 0.970 0.940 0.970 180,000 171,200 0.9511 0.340 0.336 0.347 0.336 0.347 502,950 0.3404 -2.06%
2014-11-20 0 0.970 0.950 0.970 - - 0 0 - 0.347 0.340 0.347 - - 0 - 0.00%
2014-11-19 0 0.970 0.950 0.970 - - 0 0 - 0.347 0.340 0.347 - - 0 - 0.00%
2014-11-18 0 0.970 0.950 0.970 - - 0 0 - 0.347 0.340 0.347 - - 0 - 0.00%
2014-11-17 0 0.970 0.950 0.970 - - 0 0 - 0.347 0.340 0.347 - - 0 - -1.02%
2014-11-14 0 0.980 0.940 0.980 0.940 0.980 70,000 67,400 0.9629 0.351 0.336 0.351 0.336 0.351 195,592 0.3446 3.16%
2014-11-13 0 0.950 0.940 0.960 0.940 0.950 120,000 113,400 0.9450 0.340 0.336 0.344 0.336 0.340 335,300 0.3382 1.06%
2014-11-12 0 0.940 0.940 0.950 0.940 1.030 810,000 800,350 0.9881 0.336 0.336 0.340 0.336 0.369 2,263,275 0.3536 1.08%
2014-11-11 0 0.930 0.930 0.950 0.930 0.960 1,490,000 1,401,000 0.9403 0.333 0.333 0.340 0.333 0.344 4,163,309 0.3365 0.00%
2014-11-10 0 0.930 0.930 0.940 0.930 0.930 10,000 9,300 0.9300 0.333 0.333 0.336 0.333 0.333 27,942 0.3328 -1.06%
2014-11-07 0 0.940 0.920 0.950 - - 0 0 - 0.336 0.329 0.340 - - 0 - 0.00%
2014-11-06 0 0.940 0.940 0.950 0.940 0.940 10,000 9,400 0.9400 0.336 0.336 0.340 0.336 0.336 27,942 0.3364 0.00%
2014-11-05 0 0.940 0.930 0.950 0.930 0.940 50,000 46,950 0.9390 0.336 0.333 0.340 0.333 0.336 139,708 0.3361 0.00%
2014-11-04 0 0.940 0.920 0.940 - - 0 0 - 0.336 0.329 0.336 - - 0 - 0.00%
2014-11-03 0 0.940 0.920 0.940 0.940 0.940 10,000 9,400 0.9400 0.336 0.329 0.336 0.336 0.336 27,942 0.3364 0.00%
2014-10-31 0 0.940 0.920 0.940 - - 0 0 - 0.336 0.329 0.336 - - 0 - 0.00%
2014-10-30 0 0.940 0.920 0.940 0.940 0.940 50,000 47,000 0.9400 0.336 0.329 0.336 0.336 0.336 139,708 0.3364 0.00%
2014-10-29 0 0.940 0.940 0.950 0.940 0.940 75,000 70,500 0.9400 0.336 0.336 0.340 0.336 0.336 209,563 0.3364 1.08%
2014-10-28 0 0.930 0.920 0.940 - - 0 0 - 0.333 0.329 0.336 - - 0 - 0.00%
2014-10-27 0 0.930 0.910 0.940 - - 0 0 - 0.333 0.326 0.336 - - 0 - 0.00%
2014-10-24 0 0.930 0.920 0.930 0.930 0.930 85,000 79,050 0.9300 0.333 0.329 0.333 0.333 0.333 237,504 0.3328 1.09%
2014-10-23 0 0.920 0.920 0.930 0.920 0.920 10,000 9,200 0.9200 0.329 0.329 0.333 0.329 0.329 27,942 0.3293 -2.13%
2014-10-22 0 0.940 0.930 0.940 0.930 0.940 50,000 46,700 0.9340 0.336 0.333 0.336 0.333 0.336 139,708 0.3343 1.08%
2014-10-21 0 0.930 0.920 0.930 0.930 0.930 24,374 22,599 0.9272 0.333 0.329 0.333 0.333 0.333 68,105 0.3318 0.00%
2014-10-20 0 0.930 0.910 0.930 0.920 0.930 285,000 263,100 0.9232 0.333 0.326 0.333 0.329 0.333 796,338 0.3304 1.09%
2014-10-17 0 0.920 0.920 0.950 0.920 0.950 240,000 223,100 0.9296 0.329 0.329 0.340 0.329 0.340 670,600 0.3327 -2.13%
2014-10-16 0 0.940 0.930 0.940 0.930 0.940 115,000 107,150 0.9317 0.336 0.333 0.336 0.333 0.336 321,329 0.3335 1.08%
2014-10-15 0 0.930 0.930 0.940 0.930 0.940 775,961 722,434 0.9310 0.333 0.333 0.336 0.333 0.336 2,168,165 0.3332 -1.06%
2014-10-14 0 0.940 0.940 0.960 0.930 0.970 1,564,872 1,465,824 0.9367 0.336 0.336 0.344 0.333 0.347 4,372,514 0.3352 -4.08%
2014-10-13 0 0.980 0.950 0.990 - - 0 0 - 0.351 0.340 0.354 - - 0 - 0.00%
2014-10-10 0 0.980 0.960 0.990 - - 0 0 - 0.351 0.344 0.354 - - 0 - 0.00%
2014-10-09 0 0.980 0.980 0.990 0.980 1.000 135,500 134,070 0.9894 0.351 0.351 0.354 0.351 0.358 378,610 0.3541 -1.01%
2014-10-08 0 0.990 0.970 1.000 0.920 1.060 800,000 805,200 1.0065 0.354 0.347 0.358 0.329 0.379 2,235,334 0.3602 7.61%
2014-10-07 0 0.920 0.910 0.930 0.910 0.920 60,000 55,100 0.9183 0.329 0.326 0.333 0.326 0.329 167,650 0.3287 1.10%
2014-10-06 0 0.910 0.910 0.940 - - 0 0 - 0.326 0.326 0.336 - - 0 - 0.00%
2014-10-03 0 0.910 0.910 0.920 0.910 0.910 65,000 59,150 0.9100 0.326 0.326 0.329 0.326 0.326 181,621 0.3257 -2.15%
2014-09-30 0 0.930 0.930 0.940 0.930 0.930 160,000 148,800 0.9300 0.333 0.333 0.336 0.333 0.333 447,067 0.3328 -1.06%
2014-09-29 0 0.940 0.940 0.950 0.940 0.960 70,000 66,600 0.9514 0.336 0.336 0.340 0.336 0.344 195,592 0.3405 -3.09%
2014-09-26 0 0.970 0.950 0.970 - - 0 0 - 0.347 0.340 0.347 - - 0 - -1.02%
2014-09-25 0 0.980 0.970 0.990 - - 0 0 - 0.351 0.347 0.354 - - 0 - 0.00%
2014-09-24 0 0.980 0.960 0.980 - - 0 0 - 0.351 0.344 0.351 - - 0 - -1.01%
2014-09-23 0 0.990 0.960 0.990 0.980 0.990 330,000 323,550 0.9805 0.354 0.344 0.354 0.351 0.354 922,075 0.3509 1.02%
2014-09-22 0 0.980 0.980 0.990 0.980 0.980 460,000 450,800 0.9800 0.351 0.351 0.354 0.351 0.351 1,285,317 0.3507 0.00%
2014-09-19 0 0.980 0.980 1.000 0.980 0.990 22,500 22,050 0.9800 0.351 0.351 0.358 0.351 0.354 62,869 0.3507 -1.01%
2014-09-18 0 0.990 0.980 1.000 0.990 0.990 20,000 19,800 0.9900 0.354 0.351 0.358 0.354 0.354 55,883 0.3543 0.00%
2014-09-17 0 0.990 0.980 0.990 0.980 0.990 335,000 330,400 0.9863 0.354 0.351 0.354 0.351 0.354 936,046 0.3530 1.02%
2014-09-16 0 0.980 0.980 0.990 0.980 0.990 55,000 54,150 0.9845 0.351 0.351 0.354 0.351 0.354 153,679 0.3524 -1.01%
2014-09-15 0 1.030 1.010 1.030 1.010 1.040 135,000 139,500 1.0333 0.354 0.347 0.354 0.347 0.358 392,453 0.3555 0.00%
2014-09-12 0 1.030 1.020 1.030 1.020 1.090 1,080,000 1,142,850 1.0582 0.354 0.351 0.354 0.351 0.375 3,139,628 0.3640 0.00%
2014-09-11 0 1.030 1.000 1.030 0.990 1.040 670,000 678,750 1.0131 0.354 0.344 0.354 0.341 0.358 1,947,732 0.3485 4.04%
2014-09-10 0 0.990 0.980 0.990 0.990 0.990 50,000 49,500 0.9900 0.341 0.337 0.341 0.341 0.341 145,353 0.3405 0.00%
2014-09-08 0 0.990 0.980 0.990 - - 0 0 - 0.341 0.337 0.341 - - 0 - 0.00%
2014-09-05 0 0.990 0.970 0.990 0.980 1.000 155,000 154,800 0.9987 0.341 0.334 0.341 0.337 0.344 450,595 0.3435 1.02%
2014-09-04 0 0.980 0.970 0.990 0.970 0.980 205,000 199,100 0.9712 0.337 0.334 0.341 0.334 0.337 595,948 0.3341 0.00%
2014-09-03 0 0.980 0.970 0.990 0.980 0.980 270,000 264,600 0.9800 0.337 0.334 0.341 0.337 0.337 784,907 0.3371 0.00%
2014-09-02 0 0.980 0.970 0.980 0.970 0.980 190,000 185,550 0.9766 0.337 0.334 0.337 0.334 0.337 552,342 0.3359 1.03%
2014-09-01 0 0.970 0.960 0.970 0.960 0.980 264,500 256,475 0.9697 0.334 0.330 0.334 0.330 0.337 768,918 0.3336 -1.02%
2014-08-29 0 0.980 0.960 1.000 - - 0 0 - 0.337 0.330 0.344 - - 0 - 0.00%
2014-08-28 0 0.980 0.970 0.990 0.980 0.980 50,000 49,000 0.9800 0.337 0.334 0.341 0.337 0.337 145,353 0.3371 0.00%
2014-08-27 0 0.980 0.970 0.990 0.980 0.980 110,000 107,800 0.9800 0.337 0.334 0.341 0.337 0.337 319,777 0.3371 0.00%
2014-08-26 0 0.980 0.980 1.000 - - 0 0 - 0.337 0.337 0.344 - - 0 - 0.00%
2014-08-25 0 0.980 0.970 0.980 0.970 0.980 570,000 552,750 0.9697 0.337 0.334 0.337 0.334 0.337 1,657,026 0.3336 1.03%
2014-08-22 0 0.970 0.960 0.980 0.970 0.990 180,000 175,650 0.9758 0.334 0.330 0.337 0.334 0.341 523,271 0.3357 -2.02%
2014-08-21 0 0.990 0.980 0.990 0.980 0.990 30,000 29,600 0.9867 0.341 0.337 0.341 0.337 0.341 87,212 0.3394 1.02%
2014-08-20 0 0.980 0.970 0.980 0.980 0.980 10,000 9,800 0.9800 0.337 0.334 0.337 0.337 0.337 29,071 0.3371 0.00%
2014-08-19 0 0.980 0.970 0.980 0.960 0.980 70,000 67,600 0.9657 0.337 0.334 0.337 0.330 0.337 203,494 0.3322 0.00%
2014-08-18 0 0.980 0.970 0.980 0.970 0.980 50,000 48,800 0.9760 0.337 0.334 0.337 0.334 0.337 145,353 0.3357 0.00%
2014-08-15 0 0.980 0.970 0.990 0.970 0.980 130,000 126,750 0.9750 0.337 0.334 0.341 0.334 0.337 377,918 0.3354 1.03%
2014-08-14 0 0.970 0.960 0.970 0.950 0.980 1,010,000 962,050 0.9525 0.334 0.330 0.334 0.327 0.337 2,936,133 0.3277 1.04%
2014-08-13 0 0.960 0.960 0.970 0.960 0.980 240,000 232,700 0.9696 0.330 0.330 0.334 0.330 0.337 697,695 0.3335 -2.04%
2014-08-12 0 0.980 0.970 0.990 0.960 0.980 70,000 68,400 0.9771 0.337 0.334 0.341 0.330 0.337 203,494 0.3361 0.00%
2014-08-11 0 0.980 0.980 0.990 0.970 0.970 15,000 14,550 0.9700 0.337 0.337 0.341 0.334 0.334 43,606 0.3337 2.08%
2014-08-08 0 0.960 0.960 0.970 0.960 0.960 105,000 100,800 0.9600 0.330 0.330 0.334 0.330 0.330 305,242 0.3302 -2.04%
2014-08-07 0 0.980 0.970 0.980 0.980 0.980 20,000 19,600 0.9800 0.337 0.334 0.337 0.337 0.337 58,141 0.3371 -2.00%
2014-08-06 0 1.000 0.960 1.010 0.970 1.000 65,000 63,200 0.9723 0.344 0.330 0.347 0.334 0.344 188,959 0.3345 3.09%
2014-08-05 0 0.970 0.960 0.970 0.970 0.980 100,000 97,500 0.9750 0.334 0.330 0.334 0.334 0.337 290,706 0.3354 1.04%
2014-08-04 0 0.960 0.950 0.970 0.960 0.970 85,000 81,700 0.9612 0.330 0.327 0.334 0.330 0.334 247,100 0.3306 -2.04%
2014-08-01 0 0.980 0.980 0.990 0.980 0.980 40,000 39,200 0.9800 0.337 0.337 0.341 0.337 0.337 116,283 0.3371 0.00%
2014-07-31 0 0.980 0.970 0.990 0.980 1.010 235,000 232,250 0.9883 0.337 0.334 0.341 0.337 0.347 683,160 0.3400 -1.01%
2014-07-30 0 0.990 0.980 1.000 0.960 1.020 1,310,000 1,299,950 0.9923 0.341 0.337 0.344 0.330 0.351 3,808,252 0.3414 3.13%
2014-07-29 0 0.960 0.950 0.960 0.960 0.970 155,000 149,350 0.9635 0.330 0.327 0.330 0.330 0.334 450,595 0.3315 -1.03%
2014-07-28 0 0.970 0.970 0.980 0.970 0.980 380,000 369,050 0.9712 0.334 0.334 0.337 0.334 0.337 1,104,684 0.3341 0.00%
2014-07-25 0 0.970 0.950 0.970 0.940 0.970 6,195,000 5,672,150 0.9156 0.334 0.327 0.334 0.323 0.334 18,009,253 0.3150 3.19%
2014-07-24 0 0.940 0.930 0.950 0.920 0.940 278,000 258,990 0.9316 0.323 0.320 0.327 0.316 0.323 808,163 0.3205 -1.05%
2014-07-23 0 0.950 0.930 0.950 0.950 0.950 145,000 137,750 0.9500 0.327 0.320 0.327 0.327 0.327 421,524 0.3268 1.06%
2014-07-22 0 0.940 0.930 0.950 0.940 0.950 625,000 592,100 0.9474 0.323 0.320 0.327 0.323 0.327 1,816,914 0.3259 2.17%
2014-07-21 0 0.920 0.910 0.930 0.920 0.940 10,000 9,300 0.9300 0.316 0.313 0.320 0.316 0.323 29,071 0.3199 -2.13%
2014-07-18 0 0.940 0.930 0.960 0.940 0.940 170,000 159,800 0.9400 0.323 0.320 0.330 0.323 0.323 494,201 0.3234 0.00%
2014-07-17 0 0.940 0.920 0.940 0.920 0.960 270,000 254,650 0.9431 0.323 0.316 0.323 0.316 0.330 784,907 0.3244 2.17%
2014-07-16 0 0.920 0.920 0.930 - - 0 0 - 0.316 0.316 0.320 - - 0 - 0.00%
2014-07-15 0 0.920 0.910 0.940 - - 0 0 - 0.316 0.313 0.323 - - 0 - 0.00%
2014-07-14 0 0.920 0.910 0.930 - - 0 0 - 0.316 0.313 0.320 - - 0 - 0.00%
2014-07-11 0 0.920 0.910 0.930 0.910 0.920 70,000 64,000 0.9143 0.316 0.313 0.320 0.313 0.316 203,494 0.3145 2.22%
2014-07-10 0 0.900 0.900 0.940 - - 0 0 - 0.310 0.310 0.323 - - 0 - 0.00%
2014-07-09 0 0.900 0.900 0.940 0.900 0.900 70,000 63,000 0.9000 0.310 0.310 0.323 0.310 0.310 203,494 0.3096 -1.10%
2014-07-08 0 0.910 0.900 0.940 - - 0 0 - 0.313 0.310 0.323 - - 0 - 0.00%
2014-07-07 0 0.910 0.910 0.980 0.910 0.940 30,000 27,750 0.9250 0.313 0.313 0.337 0.313 0.323 87,212 0.3182 1.11%
2014-07-04 0 0.900 0.900 0.930 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2014-07-03 0 0.900 0.900 0.940 0.900 0.920 410,000 372,600 0.9088 0.310 0.310 0.323 0.310 0.316 1,191,896 0.3126 -1.10%
2014-07-02 0 0.910 0.910 0.930 - - 0 0 - 0.313 0.313 0.320 - - 0 - 0.00%
2014-06-30 0 0.910 0.910 0.940 0.910 0.910 487,500 443,550 0.9098 0.313 0.313 0.323 0.313 0.313 1,417,193 0.3130 -1.09%
2014-06-27 0 0.920 0.920 0.930 0.920 0.920 250,000 230,000 0.9200 0.316 0.316 0.320 0.316 0.316 726,766 0.3165 1.10%
2014-06-26 0 0.910 0.910 0.930 0.910 0.940 40,000 37,300 0.9325 0.313 0.313 0.320 0.313 0.323 116,283 0.3208 -1.09%
2014-06-25 0 0.920 0.910 0.920 0.910 0.920 85,000 77,600 0.9129 0.316 0.313 0.316 0.313 0.316 247,100 0.3140 -1.08%
2014-06-24 0 0.930 0.910 0.930 - - 0 0 - 0.320 0.313 0.320 - - 0 - -1.06%
2014-06-23 0 0.940 0.910 0.940 0.940 0.940 220,000 206,800 0.9400 0.323 0.313 0.323 0.323 0.323 639,554 0.3234 3.30%
2014-06-20 0 0.910 0.900 0.950 - - 0 0 - 0.313 0.310 0.327 - - 0 - 0.00%
2014-06-19 0 0.910 0.900 0.940 - - 0 0 - 0.313 0.310 0.323 - - 0 - 0.00%
2014-06-18 0 0.910 0.910 0.930 0.900 0.900 45,000 40,500 0.9000 0.313 0.313 0.320 0.310 0.310 130,818 0.3096 1.11%
2014-06-17 0 0.900 0.900 0.930 0.900 0.910 10,000 9,050 0.9050 0.310 0.310 0.320 0.310 0.313 29,071 0.3113 -1.10%
2014-06-16 0 0.910 0.900 0.950 0.910 0.910 17,000 15,310 0.9006 0.313 0.310 0.327 0.313 0.313 49,420 0.3098 1.11%
2014-06-13 0 0.900 0.900 0.910 0.900 0.910 160,000 145,000 0.9063 0.310 0.310 0.313 0.310 0.313 465,130 0.3117 0.00%
2014-06-12 0 0.900 0.900 0.910 0.900 0.900 110,000 99,000 0.9000 0.310 0.310 0.313 0.310 0.310 319,777 0.3096 -1.10%
2014-06-11 0 0.910 0.910 0.940 0.910 0.910 10,000 9,100 0.9100 0.313 0.313 0.323 0.313 0.313 29,071 0.3130 1.11%
2014-06-10 0 0.900 0.900 0.930 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2014-06-09 0 0.900 0.900 0.920 0.900 0.900 100,000 90,000 0.9000 0.310 0.310 0.316 0.310 0.310 290,706 0.3096 -1.10%
2014-06-06 0 0.910 0.910 0.930 0.900 0.900 200,000 180,000 0.9000 0.313 0.313 0.320 0.310 0.310 581,413 0.3096 0.00%
2014-06-05 0 0.910 0.900 0.910 0.900 0.910 500,000 452,000 0.9040 0.313 0.310 0.313 0.310 0.313 1,453,531 0.3110 -1.09%
2014-06-04 0 0.920 0.910 0.940 0.920 0.920 130,000 119,600 0.9200 0.316 0.313 0.323 0.316 0.316 377,918 0.3165 4.55%
2014-06-03 0 0.880 0.880 0.920 0.880 0.880 15,000 13,200 0.8800 0.303 0.303 0.316 0.303 0.303 43,606 0.3027 -1.12%
2014-05-30 0 0.890 0.890 0.920 - - 0 0 - 0.306 0.306 0.316 - - 0 - 0.00%
2014-05-29 0 0.890 0.890 0.900 0.880 0.920 125,000 111,000 0.8880 0.306 0.306 0.310 0.303 0.316 363,383 0.3055 -1.11%
2014-05-28 0 0.900 0.900 0.910 0.900 0.920 180,000 163,100 0.9061 0.310 0.310 0.313 0.310 0.316 523,271 0.3117 -5.26%
2014-05-27 0 0.950 0.900 0.950 0.950 0.950 50,000 47,500 0.9500 0.327 0.310 0.327 0.327 0.327 145,353 0.3268 0.00%
2014-05-26 0 0.950 0.930 0.950 0.920 0.950 1,210,000 1,136,900 0.9396 0.327 0.320 0.327 0.316 0.327 3,517,546 0.3232 5.56%
2014-05-23 0 0.900 0.900 0.910 0.900 0.900 80,000 72,000 0.9000 0.310 0.310 0.313 0.310 0.310 232,565 0.3096 0.00%
2014-05-22 0 0.900 0.900 0.920 0.900 0.900 5,000 4,500 0.9000 0.310 0.310 0.316 0.310 0.310 14,535 0.3096 2.27%
2014-05-21 0 0.880 0.870 0.890 0.880 0.880 50,000 44,000 0.8800 0.303 0.299 0.306 0.303 0.303 145,353 0.3027 -3.30%
2014-05-20 0 0.910 0.890 0.920 0.880 0.910 115,000 103,500 0.9000 0.313 0.306 0.316 0.303 0.313 334,312 0.3096 4.60%
2014-05-19 0 0.870 0.870 0.900 - - 0 0 - 0.299 0.299 0.310 - - 0 - 0.00%
2014-05-16 0 0.870 0.870 0.940 - - 0 0 - 0.299 0.299 0.323 - - 0 - 0.00%
2014-05-15 0 0.870 0.870 0.930 - - 0 0 - 0.299 0.299 0.320 - - 0 - 0.00%
2014-05-14 0 0.870 0.870 0.890 0.870 0.890 50,000 43,900 0.8780 0.299 0.299 0.306 0.299 0.306 145,353 0.3020 -2.25%
2014-05-13 0 0.890 0.870 0.950 0.890 0.890 20,000 17,800 0.8900 0.306 0.299 0.327 0.306 0.306 58,141 0.3062 2.30%
2014-05-12 0 0.870 0.870 0.900 - - 0 0 - 0.299 0.299 0.310 - - 0 - 0.00%
2014-05-09 0 0.870 0.870 0.900 0.870 0.870 265,000 230,550 0.8700 0.299 0.299 0.310 0.299 0.299 770,372 0.2993 0.00%
2014-05-08 0 0.870 0.860 0.910 0.870 0.870 30,000 26,100 0.8700 0.299 0.296 0.313 0.299 0.299 87,212 0.2993 0.00%
2014-05-07 0 0.870 0.860 0.880 - - 0 0 - 0.299 0.296 0.303 - - 0 - 0.00%
2014-05-05 0 0.870 0.860 0.880 0.860 0.870 25,000 21,650 0.8660 0.299 0.296 0.303 0.296 0.299 72,677 0.2979 0.00%
2014-05-02 0 0.870 0.870 0.900 0.870 0.870 10,000 8,700 0.8700 0.299 0.299 0.310 0.299 0.299 29,071 0.2993 1.16%
2014-04-30 0 0.860 0.860 0.900 0.860 0.860 70,000 60,200 0.8600 0.296 0.296 0.310 0.296 0.296 203,494 0.2958 0.00%
2014-04-29 0 0.860 0.860 0.890 - - 0 0 - 0.296 0.296 0.306 - - 0 - 0.00%
2014-04-28 0 0.860 0.860 0.890 0.860 0.880 140,000 121,000 0.8643 0.296 0.296 0.306 0.296 0.303 406,989 0.2973 -7.53%
2014-04-25 0 0.930 0.880 0.930 0.880 0.940 240,000 220,700 0.9196 0.320 0.303 0.320 0.303 0.323 697,695 0.3163 6.90%
2014-04-24 0 0.870 0.860 0.930 0.870 0.870 15,000 13,050 0.8700 0.299 0.296 0.320 0.299 0.299 43,606 0.2993 0.00%
2014-04-23 0 0.870 0.870 0.900 - - 10,000 8,000 0.8000 0.299 0.299 0.310 - - 29,071 0.2752 0.00%
2014-04-22 0 0.870 0.870 0.950 0.870 0.870 5,000 4,350 0.8700 0.299 0.299 0.327 0.299 0.299 14,535 0.2993 0.00%
2014-04-17 0 0.870 0.870 0.880 0.860 0.900 595,000 521,450 0.8764 0.299 0.299 0.303 0.296 0.310 1,729,702 0.3015 1.16%
2014-04-16 0 0.860 0.860 0.900 - - 0 0 - 0.296 0.296 0.310 - - 0 - 2.38%
2014-04-15 0 0.840 0.840 0.860 0.840 0.850 135,000 114,400 0.8474 0.289 0.289 0.296 0.289 0.292 392,453 0.2915 -1.18%
2014-04-14 0 0.850 0.840 0.920 0.840 0.860 105,000 88,600 0.8438 0.292 0.289 0.316 0.289 0.296 305,242 0.2903 -2.30%
2014-04-11 0 0.870 0.870 0.890 0.870 0.880 60,000 52,700 0.8783 0.299 0.299 0.306 0.299 0.303 174,424 0.3021 -1.14%
2014-04-10 0 0.880 0.880 0.890 0.880 0.890 155,000 137,000 0.8839 0.303 0.303 0.306 0.303 0.306 450,595 0.3040 1.15%
2014-04-09 0 0.870 0.870 0.890 0.860 0.900 145,000 126,650 0.8734 0.299 0.299 0.306 0.296 0.310 421,524 0.3005 0.00%
2014-04-08 0 0.870 0.850 0.870 0.850 1.180 2,040,000 2,008,150 0.9844 0.299 0.292 0.299 0.292 0.406 5,930,408 0.3386 -3.33%
2014-04-07 0 0.900 0.850 0.900 0.850 0.900 120,000 104,400 0.8700 0.310 0.292 0.310 0.292 0.310 348,848 0.2993 5.88%
2014-04-04 0 0.850 0.840 0.860 - - 0 0 - 0.292 0.289 0.296 - - 0 - 0.00%
2014-04-03 0 0.850 0.850 0.860 0.840 0.840 5,050 4,240 0.8396 0.292 0.292 0.296 0.289 0.289 14,681 0.2888 1.19%
2014-04-02 0 0.840 0.840 0.880 - - 0 0 - 0.289 0.289 0.303 - - 0 - 0.00%
2014-04-01 0 0.840 0.840 0.870 - - 0 0 - 0.289 0.289 0.299 - - 0 - 0.00%
2014-03-31 0 0.840 0.840 0.870 - - 0 0 - 0.289 0.289 0.299 - - 0 - 0.00%
2014-03-28 0 0.840 0.840 0.870 0.840 0.840 25,000 21,000 0.8400 0.289 0.289 0.299 0.289 0.289 72,677 0.2890 0.00%
2014-03-27 0 0.840 0.840 0.850 0.830 0.850 365,000 307,000 0.8411 0.289 0.289 0.292 0.286 0.292 1,061,078 0.2893 -1.18%
2014-03-26 0 0.850 0.850 0.860 - - 0 0 - 0.292 0.292 0.296 - - 0 - 1.19%
2014-03-25 0 0.840 0.840 0.880 - - 0 0 - 0.289 0.289 0.303 - - 0 - 0.00%
2014-03-24 0 0.840 0.840 0.850 0.840 0.840 17,500 14,650 0.8371 0.289 0.289 0.292 0.289 0.289 50,874 0.2880 -1.18%
2014-03-21 0 0.850 0.840 0.850 0.850 0.850 5,000 4,250 0.8500 0.292 0.289 0.292 0.292 0.292 14,535 0.2924 1.19%
2014-03-20 0 0.840 0.840 0.850 0.840 0.840 100,000 84,000 0.8400 0.289 0.289 0.292 0.289 0.289 290,706 0.2890 -1.18%
2014-03-19 0 0.850 0.850 0.870 0.850 0.850 65,000 55,250 0.8500 0.292 0.292 0.299 0.292 0.292 188,959 0.2924 0.00%
2014-03-18 0 0.850 0.840 0.860 0.850 0.850 130,000 110,500 0.8500 0.292 0.289 0.296 0.292 0.292 377,918 0.2924 0.00%
2014-03-17 0 0.850 0.840 0.860 - - 0 0 - 0.292 0.289 0.296 - - 0 - 0.00%
2014-03-14 0 0.850 0.840 0.850 0.840 0.850 100,000 84,600 0.8460 0.292 0.289 0.292 0.289 0.292 290,706 0.2910 0.00%
2014-03-13 0 0.850 0.840 0.860 - - 0 0 - 0.292 0.289 0.296 - - 0 - 0.00%
2014-03-12 0 0.850 0.840 0.860 - - 0 0 - 0.292 0.289 0.296 - - 0 - 0.00%
2014-03-11 0 0.850 0.840 0.860 0.850 0.850 150,000 126,950 0.8463 0.292 0.289 0.296 0.292 0.292 436,059 0.2911 1.19%
2014-03-10 0 0.840 0.840 0.850 0.840 0.840 75,000 63,000 0.8400 0.289 0.289 0.292 0.289 0.289 218,030 0.2890 0.00%
2014-03-07 0 0.840 0.840 0.860 - - 500 405 0.8100 0.289 0.289 0.296 - - 1,454 0.2786 0.00%
2014-03-06 0 0.840 0.840 0.850 0.840 0.840 200,000 168,000 0.8400 0.289 0.289 0.292 0.289 0.289 581,413 0.2890 -1.18%
2014-03-05 0 0.850 0.830 0.860 - - 0 0 - 0.292 0.286 0.296 - - 0 - 0.00%
2014-03-04 0 0.850 0.830 0.850 0.850 0.850 140,000 118,200 0.8443 0.292 0.286 0.292 0.292 0.292 406,989 0.2904 1.19%
2014-03-03 0 0.840 0.840 0.850 0.830 0.830 35,000 29,050 0.8300 0.289 0.289 0.292 0.286 0.286 101,747 0.2855 0.00%
2014-02-28 0 0.840 0.830 0.840 0.840 0.840 20,679 17,370 0.8400 0.289 0.286 0.289 0.289 0.289 60,115 0.2889 0.00%
2014-02-27 0 0.840 0.840 0.860 0.840 0.840 5,000 4,200 0.8400 0.289 0.289 0.296 0.289 0.289 14,535 0.2890 0.00%
2014-02-26 0 0.840 0.830 0.860 - - 0 0 - 0.289 0.286 0.296 - - 0 - 0.00%
2014-02-25 0 0.840 0.830 0.860 - - 0 0 - 0.289 0.286 0.296 - - 0 - 0.00%
2014-02-24 0 0.840 0.840 0.860 0.840 0.840 5,000 4,200 0.8400 0.289 0.289 0.296 0.289 0.289 14,535 0.2890 1.20%
2014-02-21 0 0.830 0.830 0.840 0.820 0.830 95,000 77,950 0.8205 0.286 0.286 0.289 0.282 0.286 276,171 0.2823 0.00%
2014-02-20 0 0.830 0.830 0.840 0.830 0.830 125,000 103,750 0.8300 0.286 0.286 0.289 0.286 0.286 363,383 0.2855 -1.19%
2014-02-19 0 0.840 0.830 0.860 0.840 0.860 95,000 79,950 0.8416 0.289 0.286 0.296 0.289 0.296 276,171 0.2895 -2.33%
2014-02-18 0 0.860 0.850 0.860 - - 0 0 - 0.296 0.292 0.296 - - 0 - 0.00%
2014-02-17 0 0.860 0.850 0.860 0.840 0.860 280,000 237,000 0.8464 0.296 0.292 0.296 0.289 0.296 813,978 0.2912 1.18%
2014-02-14 0 0.850 0.840 0.850 0.840 0.850 355,105 298,784 0.8414 0.292 0.289 0.292 0.289 0.292 1,032,312 0.2894 1.19%
2014-02-13 0 0.840 0.830 0.840 0.840 0.840 120,000 100,800 0.8400 0.289 0.286 0.289 0.289 0.289 348,848 0.2890 0.00%
2014-02-12 0 0.840 0.830 0.840 0.840 0.840 30,000 25,200 0.8400 0.289 0.286 0.289 0.289 0.289 87,212 0.2890 2.44%
2014-02-11 0 0.820 0.820 0.840 0.820 0.830 478,815 396,102 0.8273 0.282 0.282 0.289 0.282 0.286 1,391,945 0.2846 -2.38%
2014-02-10 0 0.840 0.830 0.840 0.840 0.850 420,000 356,950 0.8499 0.289 0.286 0.289 0.289 0.292 1,220,966 0.2924 -1.18%
2014-02-07 0 0.850 0.850 0.860 0.850 0.860 165,000 141,700 0.8588 0.292 0.292 0.296 0.292 0.296 479,665 0.2954 -1.16%
2014-02-06 0 0.860 0.850 0.860 - - 0 0 - 0.296 0.292 0.296 - - 0 - 0.00%
2014-02-05 0 0.860 0.830 0.860 - - 0 0 - 0.296 0.286 0.296 - - 0 - 0.00%
2014-02-04 0 0.860 0.830 0.860 - - 0 0 - 0.296 0.286 0.296 - - 0 - 0.00%
2014-01-30 0 0.860 0.830 0.870 - - 0 0 - 0.296 0.286 0.299 - - 0 - 0.00%
2014-01-29 0 0.860 0.830 0.870 - - 0 0 - 0.296 0.286 0.299 - - 0 - 0.00%
2014-01-28 0 0.860 0.840 0.870 - - 0 0 - 0.296 0.289 0.299 - - 0 - 0.00%
2014-01-27 0 0.860 0.840 0.860 0.840 0.860 110,000 93,200 0.8473 0.296 0.289 0.296 0.289 0.296 319,777 0.2915 1.18%
2014-01-24 0 0.850 0.850 0.860 0.850 0.850 5,000 4,250 0.8500 0.292 0.292 0.296 0.292 0.292 14,535 0.2924 0.00%
2014-01-23 0 0.850 0.850 0.860 0.850 0.850 250,000 212,500 0.8500 0.292 0.292 0.296 0.292 0.292 726,766 0.2924 -3.41%
2014-01-22 0 0.880 0.860 0.880 0.880 0.880 70,000 61,600 0.8800 0.303 0.296 0.303 0.303 0.303 203,494 0.3027 2.33%
2014-01-21 0 0.860 0.850 0.870 0.860 0.870 35,000 30,150 0.8614 0.296 0.292 0.299 0.296 0.299 101,747 0.2963 -1.15%
2014-01-20 0 0.870 0.850 0.870 - - 0 0 - 0.299 0.292 0.299 - - 0 - -1.14%
2014-01-17 0 0.880 0.830 0.880 0.870 0.880 400,000 348,050 0.8701 0.303 0.286 0.303 0.299 0.303 1,162,825 0.2993 3.53%
2014-01-16 0 0.850 0.840 0.860 0.850 0.850 155,000 131,750 0.8500 0.292 0.289 0.296 0.292 0.292 450,595 0.2924 0.00%
2014-01-15 0 0.850 0.850 0.860 0.850 0.850 115,000 97,750 0.8500 0.292 0.292 0.296 0.292 0.292 334,312 0.2924 0.00%
2014-01-14 0 0.850 0.850 0.860 0.850 0.850 270,000 229,500 0.8500 0.292 0.292 0.296 0.292 0.292 784,907 0.2924 0.00%
2014-01-13 0 0.850 0.850 0.870 - - 0 0 - 0.292 0.292 0.299 - - 0 - 2.41%
2014-01-10 0 0.830 0.830 0.840 0.830 0.840 160,000 133,800 0.8363 0.286 0.286 0.289 0.286 0.289 465,130 0.2877 -1.19%
2014-01-09 0 0.840 0.840 0.860 - - 0 0 - 0.289 0.289 0.296 - - 0 - 1.20%
2014-01-08 0 0.830 0.830 0.860 0.830 0.830 65,000 53,950 0.8300 0.286 0.286 0.296 0.286 0.286 188,959 0.2855 -1.19%
2014-01-07 0 0.840 0.830 0.850 0.830 0.850 40,000 33,800 0.8450 0.289 0.286 0.292 0.286 0.292 116,283 0.2907 -1.18%
2014-01-06 0 0.850 0.850 0.860 - - 0 0 - 0.292 0.292 0.296 - - 0 - 0.00%
2014-01-03 0 0.850 0.850 0.860 0.850 0.860 65,000 55,450 0.8531 0.292 0.292 0.296 0.292 0.296 188,959 0.2934 0.00%
2014-01-02 0 0.850 0.850 0.860 0.850 0.850 95,000 80,750 0.8500 0.292 0.292 0.296 0.292 0.292 276,171 0.2924 0.00%
2013-12-31 0 0.850 0.850 0.860 0.850 0.850 150,000 127,500 0.8500 0.292 0.292 0.296 0.292 0.292 436,059 0.2924 0.00%
2013-12-30 0 0.850 0.840 0.850 - - 0 0 - 0.292 0.289 0.292 - - 0 - 0.00%
2013-12-27 0 0.850 0.830 0.850 - - 0 0 - 0.292 0.286 0.292 - - 0 - 0.00%
2013-12-24 0 0.850 0.850 0.860 0.850 0.860 110,000 93,750 0.8523 0.292 0.292 0.296 0.292 0.296 319,777 0.2932 -1.16%
2013-12-23 0 0.860 0.840 0.860 0.860 0.870 415,000 357,200 0.8607 0.296 0.289 0.296 0.296 0.299 1,206,431 0.2961 3.61%
2013-12-20 0 0.860 0.850 0.860 0.860 0.860 90,000 77,400 0.8600 0.286 0.282 0.286 0.286 0.286 271,092 0.2855 -1.15%
2013-12-19 0 0.870 0.860 0.880 0.860 0.870 145,000 125,150 0.8631 0.289 0.286 0.292 0.286 0.289 436,760 0.2865 2.35%
2013-12-18 0 0.850 0.850 0.860 0.840 0.860 345,000 293,050 0.8494 0.282 0.282 0.286 0.279 0.286 1,039,187 0.2820 0.00%
2013-12-17 0 0.850 0.840 0.850 0.840 0.850 650,000 551,800 0.8489 0.282 0.279 0.282 0.279 0.282 1,957,889 0.2818 0.00%
2013-12-16 0 0.850 0.850 0.860 0.850 0.850 610,000 518,500 0.8500 0.282 0.282 0.286 0.282 0.282 1,837,404 0.2822 0.00%
2013-12-13 0 0.850 0.850 0.880 0.850 0.870 235,000 203,050 0.8640 0.282 0.282 0.292 0.282 0.289 707,852 0.2869 -1.16%
2013-12-12 0 0.860 0.860 0.890 0.860 0.870 245,000 212,750 0.8684 0.286 0.286 0.295 0.286 0.289 737,974 0.2883 -1.15%
2013-12-11 0 0.870 0.870 0.890 0.870 0.890 100,997 89,457 0.8857 0.289 0.289 0.295 0.289 0.295 304,217 0.2941 -2.25%
2013-12-10 0 0.890 0.890 0.900 0.890 0.890 160,000 142,400 0.8900 0.295 0.295 0.299 0.295 0.295 481,942 0.2955 0.00%
2013-12-09 0 0.890 0.890 0.900 - - 0 0 - 0.295 0.295 0.299 - - 0 - 0.00%
2013-12-06 0 0.890 0.880 0.900 0.890 0.890 200,000 178,000 0.8900 0.295 0.292 0.299 0.295 0.295 602,427 0.2955 1.14%
2013-12-05 0 0.880 0.880 0.890 0.880 0.890 60,000 53,300 0.8883 0.292 0.292 0.295 0.292 0.295 180,728 0.2949 1.15%
2013-12-04 0 0.870 0.870 0.890 0.860 0.880 255,000 220,950 0.8665 0.289 0.289 0.295 0.286 0.292 768,095 0.2877 -2.25%
2013-12-03 0 0.890 0.880 0.900 0.890 0.890 50,000 44,500 0.8900 0.295 0.292 0.299 0.295 0.295 150,607 0.2955 0.00%
2013-12-02 0 0.890 0.870 0.890 0.860 0.890 410,000 358,800 0.8751 0.295 0.289 0.295 0.286 0.295 1,234,976 0.2905 0.00%
2013-11-29 0 0.890 0.880 0.890 0.860 0.890 225,000 197,850 0.8793 0.295 0.292 0.295 0.286 0.295 677,731 0.2919 1.14%
2013-11-28 0 0.880 0.880 0.890 0.880 0.880 30,000 26,400 0.8800 0.292 0.292 0.295 0.292 0.292 90,364 0.2922 0.00%
2013-11-27 0 0.880 0.880 0.890 0.870 0.880 130,000 113,900 0.8762 0.292 0.292 0.295 0.289 0.292 391,578 0.2909 1.15%
2013-11-26 0 0.870 0.870 0.890 - - 0 0 - 0.289 0.289 0.295 - - 0 - 0.00%
2013-11-25 0 0.870 0.870 0.890 - - 0 0 - 0.289 0.289 0.295 - - 0 - 0.00%
2013-11-22 0 0.870 0.870 0.890 - - 0 0 - 0.289 0.289 0.295 - - 0 - 0.00%
2013-11-21 0 0.870 0.870 0.890 0.870 0.870 10,000 8,700 0.8700 0.289 0.289 0.295 0.289 0.289 30,121 0.2888 0.00%
2013-11-20 0 0.870 0.870 0.880 0.870 0.880 35,000 30,600 0.8743 0.289 0.289 0.292 0.289 0.292 105,425 0.2903 0.00%
2013-11-19 0 0.870 0.870 0.880 0.870 0.870 185,000 160,950 0.8700 0.289 0.289 0.292 0.289 0.289 557,245 0.2888 0.00%
2013-11-18 0 0.870 0.860 0.870 - - 0 0 - 0.289 0.286 0.289 - - 0 - 0.00%
2013-11-15 0 0.870 0.860 0.880 0.860 0.870 35,000 30,200 0.8629 0.289 0.286 0.292 0.286 0.289 105,425 0.2865 -1.14%
2013-11-14 0 0.880 0.860 0.890 0.880 0.880 5,000 4,400 0.8800 0.292 0.286 0.295 0.292 0.292 15,061 0.2922 2.33%
2013-11-13 0 0.860 0.860 0.880 - - 0 0 - 0.286 0.286 0.292 - - 0 - 0.00%
2013-11-12 0 0.860 0.860 0.880 0.860 0.860 10,000 8,600 0.8600 0.286 0.286 0.292 0.286 0.286 30,121 0.2855 -1.15%
2013-11-11 0 0.870 0.870 0.880 0.870 0.870 73,000 63,420 0.8688 0.289 0.289 0.292 0.289 0.289 219,886 0.2884 1.16%
2013-11-08 0 0.860 0.850 0.860 0.860 0.860 130,000 111,800 0.8600 0.286 0.282 0.286 0.286 0.286 391,578 0.2855 1.18%
2013-11-07 0 0.850 0.850 0.860 - - 0 0 - 0.282 0.282 0.286 - - 0 - 0.00%
2013-11-06 0 0.850 0.850 0.870 - - 0 0 - 0.282 0.282 0.289 - - 0 - 1.19%
2013-11-05 0 0.840 0.840 0.870 0.840 0.860 430,000 368,100 0.8560 0.279 0.279 0.289 0.279 0.286 1,295,219 0.2842 -2.33%
2013-11-04 0 0.860 0.850 0.870 0.860 0.860 100,000 86,000 0.8600 0.286 0.282 0.289 0.286 0.286 301,214 0.2855 0.00%
2013-11-01 0 0.860 0.840 0.880 0.860 0.860 555,000 477,300 0.8600 0.286 0.279 0.292 0.286 0.286 1,671,736 0.2855 0.00%
2013-10-31 0 0.860 0.850 0.860 - - 0 0 - 0.286 0.282 0.286 - - 0 - 0.00%
2013-10-30 0 0.860 0.850 0.860 0.860 0.860 300,000 258,000 0.8600 0.286 0.282 0.286 0.286 0.286 903,641 0.2855 -1.15%
2013-10-29 0 0.870 0.860 0.890 0.860 0.870 45,000 38,900 0.8644 0.289 0.286 0.295 0.286 0.289 135,546 0.2870 2.35%
2013-10-28 0 0.850 0.840 0.860 - - 0 0 - 0.282 0.279 0.286 - - 0 - 0.00%
2013-10-25 0 0.850 0.850 0.860 0.840 0.850 170,000 144,100 0.8476 0.282 0.282 0.286 0.279 0.282 512,063 0.2814 -2.30%
2013-10-24 0 0.870 0.850 0.870 0.850 0.870 115,000 99,750 0.8674 0.289 0.282 0.289 0.282 0.289 346,396 0.2880 2.35%
2013-10-23 0 0.850 0.840 0.850 0.850 0.850 60,000 51,000 0.8500 0.282 0.279 0.282 0.282 0.282 180,728 0.2822 0.00%
2013-10-22 0 0.850 0.850 0.860 0.850 0.850 190,000 161,500 0.8500 0.282 0.282 0.286 0.282 0.282 572,306 0.2822 -1.16%
2013-10-21 0 0.860 0.840 0.860 - - 0 0 - 0.286 0.279 0.286 - - 0 - 0.00%
2013-10-18 0 0.860 0.850 0.880 0.860 0.870 130,000 112,800 0.8677 0.286 0.282 0.292 0.286 0.289 391,578 0.2881 0.00%
2013-10-17 0 0.860 0.850 0.870 0.860 0.860 85,000 73,100 0.8600 0.286 0.282 0.289 0.286 0.286 256,032 0.2855 -1.15%
2013-10-16 0 0.870 0.850 0.870 0.870 0.870 170,000 147,900 0.8700 0.289 0.282 0.289 0.289 0.289 512,063 0.2888 -1.14%
2013-10-15 0 0.880 0.850 0.880 0.880 0.880 15,000 13,200 0.8800 0.292 0.282 0.292 0.292 0.292 45,182 0.2922 1.15%
2013-10-11 0 0.870 0.860 0.870 0.870 0.870 5,000 4,350 0.8700 0.289 0.286 0.289 0.289 0.289 15,061 0.2888 1.16%
2013-10-10 0 0.860 0.850 0.870 0.850 0.860 165,000 141,550 0.8579 0.286 0.282 0.289 0.282 0.286 497,003 0.2848 1.18%
2013-10-09 0 0.850 0.850 0.860 0.850 0.850 50,000 42,500 0.8500 0.282 0.282 0.286 0.282 0.282 150,607 0.2822 0.00%
2013-10-08 0 0.850 0.820 0.850 0.850 0.850 105,000 89,250 0.8500 0.282 0.272 0.282 0.282 0.282 316,274 0.2822 0.00%
2013-10-07 0 0.850 0.830 0.850 - - 0 0 - 0.282 0.276 0.282 - - 0 - 0.00%
2013-10-04 0 0.850 0.840 0.860 0.850 0.850 20,000 17,000 0.8500 0.282 0.279 0.286 0.282 0.282 60,243 0.2822 1.19%
2013-10-03 0 0.840 0.840 0.850 0.840 0.850 260,000 218,800 0.8415 0.279 0.279 0.282 0.279 0.282 783,156 0.2794 0.00%
2013-10-02 0 0.840 0.830 0.850 0.830 0.840 290,000 243,100 0.8383 0.279 0.276 0.282 0.276 0.279 873,520 0.2783 -1.18%
2013-09-30 0 0.850 0.840 0.870 0.850 0.860 130,000 111,500 0.8577 0.282 0.279 0.289 0.282 0.286 391,578 0.2847 -2.30%
2013-09-27 0 0.870 0.850 0.870 - - 0 0 - 0.289 0.282 0.289 - - 0 - 0.00%
2013-09-26 0 0.870 0.850 0.870 - - 0 0 - 0.289 0.282 0.289 - - 0 - 0.00%
2013-09-25 0 0.870 0.850 0.870 0.870 0.870 65,000 56,550 0.8700 0.289 0.282 0.289 0.289 0.289 195,789 0.2888 0.00%
2013-09-24 0 0.870 0.870 0.880 - - 0 0 - 0.289 0.289 0.292 - - 0 - 3.57%
2013-09-23 0 0.840 0.840 0.860 0.840 0.860 45,000 38,600 0.8578 0.279 0.279 0.286 0.279 0.286 135,546 0.2848 -2.33%
2013-09-19 0 0.860 0.840 0.860 0.830 0.880 525,000 447,350 0.8521 0.286 0.279 0.286 0.276 0.292 1,581,372 0.2829 0.00%
2013-09-18 0 0.900 0.880 0.900 0.900 0.900 20,000 18,000 0.9000 0.286 0.279 0.286 0.286 0.286 63,045 0.2855 0.00%
2013-09-17 0 0.900 0.880 0.900 0.880 0.900 320,000 283,550 0.8861 0.286 0.279 0.286 0.279 0.286 1,008,716 0.2811 0.00%
2013-09-16 0 0.900 0.890 0.900 0.890 0.910 350,000 313,150 0.8947 0.286 0.282 0.286 0.282 0.289 1,103,283 0.2838 0.00%
2013-09-13 0 0.900 0.890 0.900 0.890 0.900 45,000 40,400 0.8978 0.286 0.282 0.286 0.282 0.286 141,851 0.2848 0.00%
2013-09-12 0 0.900 0.900 0.910 - - 0 0 - 0.286 0.286 0.289 - - 0 - 0.00%
2013-09-11 0 0.900 0.900 0.920 0.900 0.920 170,000 155,000 0.9118 0.286 0.286 0.292 0.286 0.292 535,880 0.2892 0.00%
2013-09-10 0 0.900 0.900 0.920 - - 0 0 - 0.286 0.286 0.292 - - 0 - 0.00%
2013-09-09 0 0.900 0.880 0.920 0.900 0.920 125,000 113,000 0.9040 0.286 0.279 0.292 0.286 0.292 394,030 0.2868 0.00%
2013-09-06 0 0.900 0.880 0.930 0.900 0.900 20,000 18,000 0.9000 0.286 0.279 0.295 0.286 0.286 63,045 0.2855 0.00%
2013-09-05 0 0.900 0.900 0.950 0.900 0.900 110,000 99,000 0.9000 0.286 0.286 0.301 0.286 0.286 346,746 0.2855 0.00%
2013-09-04 0 0.900 0.880 0.910 0.900 0.900 30,000 27,000 0.9000 0.286 0.279 0.289 0.286 0.286 94,567 0.2855 0.00%
2013-09-03 0 0.900 0.890 0.900 0.900 0.900 140,000 126,000 0.9000 0.286 0.282 0.286 0.286 0.286 441,313 0.2855 0.00%
2013-09-02 0 0.900 0.900 0.910 0.900 0.900 20,000 18,000 0.9000 0.286 0.286 0.289 0.286 0.286 63,045 0.2855 -1.10%
2013-08-30 0 0.910 0.900 0.910 - - 0 0 - 0.289 0.286 0.289 - - 0 - 0.00%
2013-08-29 0 0.910 0.910 0.930 0.910 0.920 15,000 13,700 0.9133 0.289 0.289 0.295 0.289 0.292 47,284 0.2897 1.11%
2013-08-28 0 0.900 0.880 0.900 0.880 0.900 95,052 84,294 0.8868 0.286 0.279 0.286 0.279 0.286 299,626 0.2813 1.12%
2013-08-27 0 0.890 0.880 0.890 0.880 0.900 145,000 128,300 0.8848 0.282 0.279 0.282 0.279 0.286 457,074 0.2807 0.00%
2013-08-26 0 0.890 0.890 0.900 0.890 0.900 30,000 26,800 0.8933 0.282 0.282 0.286 0.282 0.286 94,567 0.2834 0.00%
2013-08-23 0 0.890 0.890 0.900 - - 0 0 - 0.282 0.282 0.286 - - 0 - 0.00%
2013-08-22 0 0.890 0.890 0.900 0.890 0.900 25,000 22,300 0.8920 0.282 0.282 0.286 0.282 0.286 78,806 0.2830 -1.11%
2013-08-21 0 0.900 0.880 0.900 0.880 0.900 35,000 31,100 0.8886 0.286 0.279 0.286 0.279 0.286 110,328 0.2819 1.12%
2013-08-20 0 0.890 0.870 0.890 0.900 0.900 5,000 4,500 0.9000 0.282 0.276 0.282 0.286 0.286 15,761 0.2855 -1.11%
2013-08-19 0 0.900 0.860 0.910 0.870 0.900 100,000 87,450 0.8745 0.286 0.273 0.289 0.276 0.286 315,224 0.2774 3.45%
2013-08-16 0 0.870 0.870 0.900 0.870 0.900 90,000 78,750 0.8750 0.276 0.276 0.286 0.276 0.286 283,701 0.2776 -2.25%
2013-08-15 0 0.890 0.880 0.900 - - 0 0 - 0.282 0.279 0.286 - - 0 - 0.00%
2013-08-13 0 0.890 0.870 0.900 0.890 0.890 25,000 22,250 0.8900 0.282 0.276 0.286 0.282 0.282 78,806 0.2823 2.30%
2013-08-12 0 0.870 0.870 0.890 0.870 0.890 30,000 26,400 0.8800 0.276 0.276 0.282 0.276 0.282 94,567 0.2792 0.00%
2013-08-09 0 0.870 0.860 0.880 0.870 0.890 90,000 79,650 0.8850 0.276 0.273 0.279 0.276 0.282 283,701 0.2808 -2.25%
2013-08-08 0 0.890 0.870 0.890 0.860 0.890 120,000 104,100 0.8675 0.282 0.276 0.282 0.273 0.282 378,268 0.2752 4.71%
2013-08-07 0 0.850 0.850 0.870 0.850 0.850 10,000 8,500 0.8500 0.270 0.270 0.276 0.270 0.270 31,522 0.2696 0.00%
2013-08-06 0 0.850 0.850 0.870 0.850 0.850 120,000 102,000 0.8500 0.270 0.270 0.276 0.270 0.270 378,268 0.2696 -2.30%
2013-08-05 0 0.870 0.830 0.870 0.870 0.870 10,000 8,700 0.8700 0.276 0.263 0.276 0.276 0.276 31,522 0.2760 1.16%
2013-08-02 0 0.860 0.840 0.860 0.830 0.870 115,000 96,850 0.8422 0.273 0.266 0.273 0.263 0.276 362,507 0.2672 3.61%
2013-08-01 0 0.830 0.820 0.860 0.830 0.880 25,000 21,150 0.8460 0.263 0.260 0.273 0.263 0.279 78,806 0.2684 -5.68%
2013-07-31 0 0.880 0.840 0.880 0.880 0.880 5,000 4,400 0.8800 0.279 0.266 0.279 0.279 0.279 15,761 0.2792 2.33%
2013-07-30 0 0.860 0.850 0.870 0.860 0.900 20,000 17,450 0.8725 0.273 0.270 0.276 0.273 0.286 63,045 0.2768 -1.15%
2013-07-29 0 0.870 0.860 0.870 0.880 0.880 5,000 4,400 0.8800 0.276 0.273 0.276 0.279 0.279 15,761 0.2792 0.00%
2013-07-26 0 0.870 0.850 0.870 0.870 0.880 25,000 21,800 0.8720 0.276 0.270 0.276 0.276 0.279 78,806 0.2766 0.00%
2013-07-25 0 0.870 0.850 0.870 0.880 0.880 5,000 4,400 0.8800 0.276 0.270 0.276 0.279 0.279 15,761 0.2792 0.00%
2013-07-24 0 0.870 0.840 0.870 0.870 0.870 10,000 8,700 0.8700 0.276 0.266 0.276 0.276 0.276 31,522 0.2760 3.57%
2013-07-23 0 0.840 0.840 0.860 0.830 0.870 10,000 8,500 0.8500 0.266 0.266 0.273 0.263 0.276 31,522 0.2696 -1.18%
2013-07-22 0 0.850 0.830 0.860 0.820 0.860 30,000 25,100 0.8367 0.270 0.263 0.273 0.260 0.273 94,567 0.2654 0.00%
2013-07-19 0 0.850 0.850 0.870 0.840 0.850 75,000 63,250 0.8433 0.270 0.270 0.276 0.266 0.270 236,418 0.2675 1.19%
2013-07-18 0 0.840 0.830 0.850 0.830 0.840 100,000 83,500 0.8350 0.266 0.263 0.270 0.263 0.266 315,224 0.2649 -3.45%
2013-07-17 0 0.870 0.830 0.870 - - 0 0 - 0.276 0.263 0.276 - - 0 - 0.00%
2013-07-16 0 0.870 0.850 0.880 0.870 0.870 5,000 4,350 0.8700 0.276 0.270 0.279 0.276 0.276 15,761 0.2760 0.00%
2013-07-15 0 0.870 0.840 0.870 0.850 0.870 140,000 120,600 0.8614 0.276 0.266 0.276 0.270 0.276 441,313 0.2733 2.35%
2013-07-12 0 0.850 0.850 0.870 0.820 0.850 140,000 118,650 0.8475 0.270 0.270 0.276 0.260 0.270 441,313 0.2689 -1.16%
2013-07-11 0 0.860 0.830 0.860 0.850 0.860 35,000 30,050 0.8586 0.273 0.263 0.273 0.270 0.273 110,328 0.2724 1.18%
2013-07-10 0 0.850 0.850 0.870 - - 0 0 - 0.270 0.270 0.276 - - 0 - 0.00%
2013-07-09 0 0.850 0.820 0.860 0.830 0.850 87,500 73,450 0.8394 0.270 0.260 0.273 0.263 0.270 275,821 0.2663 0.00%
2013-07-08 0 0.850 0.810 0.850 - - 0 0 - 0.270 0.257 0.270 - - 0 - 0.00%
2013-07-05 0 0.850 0.830 0.850 0.830 0.850 115,000 95,700 0.8322 0.270 0.263 0.270 0.263 0.270 362,507 0.2640 -1.16%
2013-07-04 0 0.860 0.830 0.860 0.860 0.860 45,000 38,700 0.8600 0.273 0.263 0.273 0.273 0.273 141,851 0.2728 2.38%
2013-07-03 0 0.840 0.830 0.840 0.840 0.850 125,000 105,150 0.8412 0.266 0.263 0.266 0.266 0.270 394,030 0.2669 0.00%
2013-07-02 0 0.840 0.830 0.870 0.840 0.840 95,000 79,800 0.8400 0.266 0.263 0.276 0.266 0.266 299,462 0.2665 0.00%
2013-06-28 0 0.840 0.840 0.850 0.830 0.890 1,105,000 935,100 0.8462 0.266 0.266 0.270 0.263 0.282 3,483,221 0.2685 -6.67%
2013-06-27 0 0.900 0.850 0.900 0.890 0.930 140,000 125,150 0.8939 0.286 0.270 0.286 0.282 0.295 441,313 0.2836 2.27%
2013-06-26 0 0.880 0.880 0.900 0.880 0.950 850,000 762,950 0.8976 0.279 0.279 0.286 0.279 0.301 2,679,401 0.2847 -6.38%
2013-06-25 0 0.940 0.890 0.950 0.890 0.950 75,000 67,850 0.9047 0.298 0.282 0.301 0.282 0.301 236,418 0.2870 3.30%
2013-06-24 0 0.910 0.820 0.950 - - 0 0 - 0.289 0.260 0.301 - - 0 - 0.00%
2013-06-21 0 0.910 0.900 0.950 - - 0 0 - 0.289 0.286 0.301 - - 0 - 0.00%
2013-06-20 0 0.910 0.900 0.950 - - 2,500 2,275 0.9100 0.289 0.286 0.301 - - 7,881 0.2887 0.00%
2013-06-19 0 0.910 0.900 0.950 - - 0 0 - 0.289 0.286 0.301 - - 0 - 0.00%
2013-06-18 0 0.910 0.900 0.950 - - 0 0 - 0.289 0.286 0.301 - - 0 - 0.00%
2013-06-17 0 0.910 0.910 0.950 0.900 0.900 5,000 4,500 0.9000 0.289 0.289 0.301 0.286 0.286 15,761 0.2855 1.11%
2013-06-14 0 0.900 0.900 0.960 0.900 0.900 15,000 13,500 0.9000 0.286 0.286 0.305 0.286 0.286 47,284 0.2855 -2.17%
2013-06-13 0 0.920 0.870 0.960 0.920 0.920 132,093 121,609 0.9206 0.292 0.276 0.305 0.292 0.292 416,388 0.2921 0.00%
2013-06-11 0 0.920 0.920 0.950 - - 0 0 - 0.292 0.292 0.301 - - 0 - 0.00%
2013-06-10 0 0.920 0.920 0.960 0.910 0.950 45,000 41,550 0.9233 0.292 0.292 0.305 0.289 0.301 141,851 0.2929 -3.16%
2013-06-07 0 0.950 0.910 0.950 - - 0 0 - 0.301 0.289 0.301 - - 0 - 0.00%
2013-06-06 0 0.950 0.910 0.950 - - 0 0 - 0.301 0.289 0.301 - - 0 - 0.00%
2013-06-05 0 0.950 0.910 0.950 - - 0 0 - 0.301 0.289 0.301 - - 0 - 0.00%
2013-06-04 0 0.950 0.940 0.950 0.950 0.950 50,000 47,500 0.9500 0.301 0.298 0.301 0.301 0.301 157,612 0.3014 -1.04%
2013-06-03 0 0.960 0.930 0.960 0.960 0.960 120,000 115,200 0.9600 0.305 0.295 0.305 0.305 0.305 378,268 0.3045 0.00%
2013-05-31 0 0.960 0.950 0.960 0.950 0.960 170,000 163,100 0.9594 0.305 0.301 0.305 0.301 0.305 535,880 0.3044 2.13%
2013-05-30 0 0.940 0.940 0.960 - - 0 0 - 0.298 0.298 0.305 - - 0 - 0.00%
2013-05-29 0 0.940 0.940 0.950 0.940 0.940 40,000 37,600 0.9400 0.298 0.298 0.301 0.298 0.298 126,089 0.2982 -1.05%
2013-05-28 0 0.950 0.940 0.950 0.920 0.950 330,000 308,650 0.9353 0.301 0.298 0.301 0.292 0.301 1,040,238 0.2967 1.06%
2013-05-27 0 0.940 0.930 0.950 0.940 0.940 10,000 9,400 0.9400 0.298 0.295 0.301 0.298 0.298 31,522 0.2982 -1.05%
2013-05-24 0 0.950 0.930 0.960 - - 0 0 - 0.301 0.295 0.305 - - 0 - 0.00%
2013-05-23 0 0.950 0.940 0.960 0.920 0.960 460,000 436,150 0.9482 0.301 0.298 0.305 0.292 0.305 1,450,029 0.3008 0.00%
2013-05-22 0 0.950 0.920 0.950 - - 0 0 - 0.301 0.292 0.301 - - 0 - 0.00%
2013-05-21 0 0.950 0.920 0.950 - - 0 0 - 0.301 0.292 0.301 - - 0 - 0.00%
2013-05-20 0 0.950 0.920 0.950 0.940 0.950 55,000 52,050 0.9464 0.301 0.292 0.301 0.298 0.301 173,373 0.3002 0.00%
2013-05-16 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 0.301 0.301 0.317 0.301 0.301 31,522 0.3014 0.00%
2013-05-15 0 0.950 0.950 0.970 0.950 0.950 25,000 23,750 0.9500 0.301 0.301 0.308 0.301 0.301 78,806 0.3014 1.06%
2013-05-14 0 0.940 0.940 1.000 - - 0 0 - 0.298 0.298 0.317 - - 0 - 0.00%
2013-05-13 0 0.940 0.940 1.000 0.940 0.940 70,000 65,800 0.9400 0.298 0.298 0.317 0.298 0.298 220,657 0.2982 0.00%
2013-05-10 0 0.940 0.930 0.980 0.940 0.940 45,000 41,550 0.9233 0.298 0.295 0.311 0.298 0.298 141,851 0.2929 0.00%
2013-05-09 0 0.940 0.930 0.960 - - 0 0 - 0.298 0.295 0.305 - - 0 - 0.00%
2013-05-08 0 0.940 0.920 0.960 0.940 0.950 260,000 246,100 0.9465 0.298 0.292 0.305 0.298 0.301 819,582 0.3003 -1.05%
2013-05-07 0 0.950 0.950 0.970 0.950 0.950 20,000 19,000 0.9500 0.301 0.301 0.308 0.301 0.301 63,045 0.3014 1.06%
2013-05-06 0 0.940 0.940 0.960 0.940 0.960 150,000 143,500 0.9567 0.298 0.298 0.305 0.298 0.305 472,835 0.3035 -2.08%
2013-05-03 0 0.960 0.950 0.960 0.960 0.960 40,000 38,400 0.9600 0.305 0.301 0.305 0.305 0.305 126,089 0.3045 1.05%
2013-05-02 0 0.950 0.950 0.960 - - 0 0 - 0.301 0.301 0.305 - - 0 - 0.00%
2013-04-30 0 0.950 0.940 0.960 - - 0 0 - 0.301 0.298 0.305 - - 0 - 0.00%
2013-04-29 0 0.950 0.940 0.960 0.950 0.950 50,000 47,500 0.9500 0.301 0.298 0.305 0.301 0.301 157,612 0.3014 -1.04%
2013-04-26 0 0.960 0.950 0.960 - - 0 0 - 0.305 0.301 0.305 - - 0 - 0.00%
2013-04-25 0 0.960 0.950 0.960 - - 0 0 - 0.305 0.301 0.305 - - 0 - 0.00%
2013-04-24 0 0.960 0.940 0.960 0.950 0.960 75,000 71,450 0.9527 0.305 0.298 0.305 0.301 0.305 236,418 0.3022 1.05%
2013-04-23 0 0.950 0.940 0.950 0.950 0.960 90,000 85,950 0.9550 0.301 0.298 0.301 0.301 0.305 283,701 0.3030 1.06%
2013-04-22 0 0.940 0.940 0.960 - - 0 0 - 0.298 0.298 0.305 - - 0 - 0.00%
2013-04-19 0 0.940 0.940 0.960 - - 0 0 - 0.298 0.298 0.305 - - 0 - 0.00%
2013-04-18 0 0.940 0.940 0.960 - - 0 0 - 0.298 0.298 0.305 - - 0 - 0.00%
2013-04-17 0 0.940 0.940 0.960 - - 0 0 - 0.298 0.298 0.305 - - 0 - 0.00%
2013-04-16 0 0.940 0.930 0.960 - - 0 0 - 0.298 0.295 0.305 - - 0 - 0.00%
2013-04-15 0 0.940 0.930 0.960 - - 0 0 - 0.298 0.295 0.305 - - 0 - 0.00%
2013-04-12 0 0.940 0.930 0.960 - - 0 0 - 0.298 0.295 0.305 - - 0 - 0.00%
2013-04-11 0 0.940 0.930 0.960 0.940 0.940 50,000 47,000 0.9400 0.298 0.295 0.305 0.298 0.298 157,612 0.2982 1.08%
2013-04-10 0 0.930 0.930 0.940 0.930 0.930 20,000 18,600 0.9300 0.295 0.295 0.298 0.295 0.295 63,045 0.2950 0.00%
2013-04-09 0 0.930 0.930 0.940 - - 0 0 - 0.295 0.295 0.298 - - 0 - 1.09%
2013-04-08 0 0.920 0.910 0.940 0.920 0.920 40,000 36,800 0.9200 0.292 0.289 0.298 0.292 0.292 126,089 0.2919 -3.16%
2013-04-05 0 0.950 0.910 0.950 0.950 0.950 210,000 199,500 0.9500 0.301 0.289 0.301 0.301 0.301 661,970 0.3014 0.00%
2013-04-03 0 0.950 0.920 0.950 0.960 0.960 20,000 19,200 0.9600 0.301 0.292 0.301 0.305 0.305 63,045 0.3045 0.00%
2013-04-02 0 0.950 0.920 0.950 - - 0 0 - 0.301 0.292 0.301 - - 0 - 0.00%
2013-03-28 0 0.950 0.920 0.950 - - 0 0 - 0.301 0.292 0.301 - - 0 - 0.00%
2013-03-27 0 0.950 0.920 0.950 - - 0 0 - 0.301 0.292 0.301 - - 0 - -1.04%
2013-03-26 0 0.960 0.920 0.960 - - 0 0 - 0.305 0.292 0.305 - - 0 - 0.00%
2013-03-25 0 0.960 0.910 0.960 0.950 0.960 60,000 57,100 0.9517 0.305 0.289 0.305 0.301 0.305 189,134 0.3019 0.00%
2013-03-22 0 0.960 0.930 0.960 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2013-03-21 0 0.960 0.910 0.960 0.930 0.960 85,000 79,650 0.9371 0.305 0.289 0.305 0.295 0.305 267,940 0.2973 1.05%
2013-03-20 0 0.950 0.910 0.950 0.950 0.950 5,000 4,750 0.9500 0.301 0.289 0.301 0.301 0.301 15,761 0.3014 0.00%
2013-03-19 0 0.950 0.910 0.950 0.950 0.950 70,000 66,500 0.9500 0.301 0.289 0.301 0.301 0.301 220,657 0.3014 0.00%
2013-03-18 0 0.950 0.900 0.950 0.900 0.960 260,000 245,900 0.9458 0.301 0.286 0.301 0.286 0.305 819,582 0.3000 5.56%
2013-03-15 0 0.900 0.900 0.930 0.900 0.900 10,000 9,000 0.9000 0.286 0.286 0.295 0.286 0.286 31,522 0.2855 0.00%
2013-03-14 0 0.900 0.900 0.930 0.890 0.900 90,000 80,450 0.8939 0.286 0.286 0.295 0.282 0.286 283,701 0.2836 -2.17%
2013-03-13 0 0.920 0.910 0.930 0.910 0.960 50,000 46,600 0.9320 0.292 0.289 0.295 0.289 0.305 157,612 0.2957 -4.17%
2013-03-12 0 0.960 0.910 0.960 0.920 0.960 150,000 141,850 0.9457 0.305 0.289 0.305 0.292 0.305 472,835 0.3000 5.49%
2013-03-11 0 0.910 0.900 0.930 - - 0 0 - 0.289 0.286 0.295 - - 0 - 0.00%
2013-03-08 0 0.910 0.910 0.940 0.910 0.960 110,000 100,600 0.9145 0.289 0.289 0.298 0.289 0.305 346,746 0.2901 -2.15%
2013-03-07 0 0.930 0.910 0.960 0.900 0.970 230,026 215,123 0.9352 0.295 0.289 0.305 0.286 0.308 725,096 0.2967 -1.06%
2013-03-06 0 0.940 0.900 0.940 0.890 0.960 70,000 64,350 0.9193 0.298 0.286 0.298 0.282 0.305 220,657 0.2916 9.30%
2013-03-05 0 0.860 0.860 0.930 0.850 0.910 90,000 80,850 0.8983 0.273 0.273 0.295 0.270 0.289 283,701 0.2850 -8.51%
2013-03-04 0 0.940 0.890 0.940 0.920 0.940 85,000 79,100 0.9306 0.298 0.282 0.298 0.292 0.298 267,940 0.2952 0.00%
2013-03-01 0 0.940 0.940 0.950 0.930 0.930 170,000 158,100 0.9300 0.298 0.298 0.301 0.295 0.295 535,880 0.2950 2.17%
2013-02-28 0 0.920 0.900 0.920 - - 0 0 - 0.292 0.286 0.292 - - 0 - 0.00%
2013-02-27 0 0.920 0.910 0.920 - - 0 0 - 0.292 0.289 0.292 - - 0 - 0.00%
2013-02-26 0 0.920 0.910 0.930 0.920 0.930 155,000 142,850 0.9216 0.292 0.289 0.295 0.292 0.295 488,597 0.2924 0.00%
2013-02-25 0 0.920 0.920 0.930 0.920 0.920 85,000 78,200 0.9200 0.292 0.292 0.295 0.292 0.292 267,940 0.2919 0.00%
2013-02-22 0 0.920 0.910 0.930 0.910 0.920 196,000 179,840 0.9176 0.292 0.289 0.295 0.289 0.292 617,838 0.2911 0.00%
2013-02-21 0 0.920 0.910 0.930 - - 0 0 - 0.292 0.289 0.295 - - 0 - 0.00%
2013-02-20 0 0.920 0.910 0.920 0.920 0.920 20,000 18,400 0.9200 0.292 0.289 0.292 0.292 0.292 63,045 0.2919 0.00%
2013-02-19 0 0.920 0.900 0.930 0.910 0.920 120,000 110,350 0.9196 0.292 0.286 0.295 0.289 0.292 378,268 0.2917 1.10%
2013-02-18 0 0.910 0.900 0.930 - - 0 0 - 0.289 0.286 0.295 - - 0 - 0.00%
2013-02-15 0 0.910 0.910 0.930 0.890 0.940 139,000 126,000 0.9065 0.289 0.289 0.295 0.282 0.298 438,161 0.2876 2.25%
2013-02-14 0 0.890 0.890 0.920 0.890 0.920 60,000 54,300 0.9050 0.282 0.282 0.292 0.282 0.292 189,134 0.2871 -3.26%
2013-02-08 0 0.920 0.880 0.930 0.870 0.930 375,000 342,900 0.9144 0.292 0.279 0.295 0.276 0.295 1,182,089 0.2901 3.37%
2013-02-07 0 0.890 0.890 0.920 0.890 0.900 40,000 35,900 0.8975 0.282 0.282 0.292 0.282 0.286 126,089 0.2847 0.00%
2013-02-06 0 0.890 0.880 0.920 - - 0 0 - 0.282 0.279 0.292 - - 0 - 0.00%
2013-02-05 0 0.890 0.890 0.920 0.890 0.890 100,000 89,000 0.8900 0.282 0.282 0.292 0.282 0.282 315,224 0.2823 -3.26%
2013-02-04 0 0.920 0.910 0.930 0.900 0.920 185,000 168,400 0.9103 0.292 0.289 0.295 0.286 0.292 583,164 0.2888 3.37%
2013-02-01 0 0.890 0.890 0.930 0.890 0.890 30,000 26,700 0.8900 0.282 0.282 0.295 0.282 0.282 94,567 0.2823 -1.11%
2013-01-31 0 0.900 0.890 0.900 0.910 0.910 90,000 81,900 0.9100 0.286 0.282 0.286 0.289 0.289 283,701 0.2887 0.00%
2013-01-30 0 0.900 0.890 0.900 0.900 0.900 105,000 94,500 0.9000 0.286 0.282 0.286 0.286 0.286 330,985 0.2855 1.12%
2013-01-29 0 0.890 0.890 0.910 0.890 0.890 125,000 111,250 0.8900 0.282 0.282 0.289 0.282 0.282 394,030 0.2823 -1.11%
2013-01-28 0 0.900 0.890 0.900 - - 0 0 - 0.286 0.282 0.286 - - 0 - 0.00%
2013-01-25 0 0.900 0.890 0.900 0.890 0.900 70,000 62,600 0.8943 0.286 0.282 0.286 0.282 0.286 220,657 0.2837 0.00%
2013-01-24 0 0.900 0.890 0.910 0.890 0.910 280,000 251,900 0.8996 0.286 0.282 0.289 0.282 0.289 882,626 0.2854 2.27%
2013-01-23 0 0.880 0.880 0.900 0.880 0.900 190,000 168,350 0.8861 0.279 0.279 0.286 0.279 0.286 598,925 0.2811 0.00%
2013-01-22 0 0.880 0.870 0.900 0.880 0.880 50,000 44,000 0.8800 0.279 0.276 0.286 0.279 0.279 157,612 0.2792 1.15%
2013-01-21 0 0.870 0.870 0.880 0.850 0.870 865,000 740,750 0.8564 0.276 0.276 0.279 0.270 0.276 2,726,685 0.2717 0.00%
2013-01-18 0 0.870 0.860 0.880 0.860 0.870 375,000 323,500 0.8627 0.276 0.273 0.279 0.273 0.276 1,182,089 0.2737 0.00%
2013-01-17 0 0.870 0.860 0.880 0.850 0.880 675,000 578,500 0.8570 0.276 0.273 0.279 0.270 0.279 2,127,760 0.2719 -1.14%
2013-01-16 0 0.880 0.860 0.880 0.840 0.880 1,140,000 978,300 0.8582 0.279 0.273 0.279 0.266 0.279 3,593,550 0.2722 -1.12%
2013-01-15 0 0.890 0.890 0.910 0.870 0.890 540,000 471,250 0.8727 0.282 0.282 0.289 0.276 0.282 1,702,208 0.2768 1.14%
2013-01-14 0 0.880 0.870 0.900 0.880 0.890 225,000 198,650 0.8829 0.279 0.276 0.286 0.279 0.282 709,253 0.2801 0.00%
2013-01-11 0 0.880 0.880 0.900 0.870 0.890 155,000 137,150 0.8848 0.279 0.279 0.286 0.276 0.282 488,597 0.2807 -2.22%
2013-01-10 0 0.900 0.880 0.900 0.870 0.910 385,000 342,100 0.8886 0.286 0.279 0.286 0.276 0.289 1,213,611 0.2819 0.00%
2013-01-09 0 0.900 0.900 0.910 0.820 0.900 690,000 592,350 0.8585 0.286 0.286 0.289 0.260 0.286 2,175,043 0.2723 0.00%
2013-01-08 0 0.900 0.900 0.920 0.860 0.900 248,975 218,637 0.8781 0.286 0.286 0.292 0.273 0.286 784,828 0.2786 0.00%
2013-01-07 0 0.900 0.900 0.920 0.900 0.920 80,000 72,450 0.9056 0.286 0.286 0.292 0.286 0.292 252,179 0.2873 2.27%
2013-01-04 0 0.880 0.880 0.900 0.870 0.930 105,000 92,100 0.8771 0.279 0.279 0.286 0.276 0.295 330,985 0.2783 1.15%
2013-01-03 0 0.870 0.870 0.900 - - 0 0 - 0.276 0.276 0.286 - - 0 - 1.16%
2013-01-02 0 0.860 0.860 0.930 0.860 0.860 45,000 38,700 0.8600 0.273 0.273 0.295 0.273 0.273 141,851 0.2728 1.18%
2012-12-31 0 0.850 0.850 0.900 0.850 0.850 20,000 17,000 0.8500 0.270 0.270 0.286 0.270 0.270 63,045 0.2696 -2.30%
2012-12-28 0 0.870 0.870 0.900 0.870 0.870 100,000 87,000 0.8700 0.276 0.276 0.286 0.276 0.276 315,224 0.2760 0.00%
2012-12-27 0 0.870 0.870 0.900 0.870 0.870 30,000 26,100 0.8700 0.276 0.276 0.286 0.276 0.276 94,567 0.2760 0.00%
2012-12-24 0 0.870 0.850 0.930 - - 0 0 - 0.276 0.270 0.295 - - 0 - 0.00%
2012-12-21 0 0.870 0.870 0.930 - - 0 0 - 0.276 0.276 0.295 - - 0 - 0.00%
2012-12-20 0 0.870 0.870 0.900 0.870 0.900 243,500 217,510 0.8933 0.276 0.276 0.286 0.276 0.286 767,570 0.2834 0.00%
2012-12-19 0 0.900 0.900 0.940 - - 0 0 - 0.276 0.276 0.288 - - 0 - 0.00%
2012-12-18 0 0.900 0.900 0.920 0.900 0.900 230,000 207,000 0.9000 0.276 0.276 0.282 0.276 0.276 750,015 0.2760 0.00%
2012-12-17 0 0.900 0.900 0.940 0.900 0.920 90,000 82,400 0.9156 0.276 0.276 0.288 0.276 0.282 293,484 0.2808 -1.10%
2012-12-14 0 0.910 0.910 0.920 0.910 0.920 140,000 128,400 0.9171 0.279 0.279 0.282 0.279 0.282 456,531 0.2813 0.00%
2012-12-13 0 0.910 0.910 0.920 - - 0 0 - 0.279 0.279 0.282 - - 0 - 1.11%
2012-12-12 0 0.900 0.900 0.920 0.900 0.900 97,500 87,675 0.8992 0.276 0.276 0.282 0.276 0.276 317,941 0.2758 -2.17%
2012-12-11 0 0.920 0.890 0.920 - - 0 0 - 0.282 0.273 0.282 - - 0 - 0.00%
2012-12-10 0 0.920 0.870 0.940 0.860 0.920 835,000 756,700 0.9062 0.282 0.267 0.288 0.264 0.282 2,722,880 0.2779 4.55%
2012-12-07 0 0.880 0.870 0.890 0.880 0.890 80,000 70,700 0.8838 0.270 0.267 0.273 0.270 0.273 260,875 0.2710 0.00%
2012-12-06 0 0.880 0.880 0.890 0.880 0.880 170,000 149,600 0.8800 0.270 0.270 0.273 0.270 0.270 554,359 0.2699 1.15%
2012-12-05 0 0.870 0.870 0.890 - - 0 0 - 0.267 0.267 0.273 - - 0 - 0.00%
2012-12-04 0 0.870 0.870 0.890 0.850 0.850 10,000 8,500 0.8500 0.267 0.267 0.273 0.261 0.261 32,609 0.2607 1.16%
2012-12-03 0 0.860 0.860 0.870 0.850 0.890 220,000 188,900 0.8586 0.264 0.264 0.267 0.261 0.273 717,406 0.2633 -1.15%
2012-11-30 0 0.870 0.870 0.890 0.870 0.890 190,000 165,900 0.8732 0.267 0.267 0.273 0.267 0.273 619,578 0.2678 0.00%
2012-11-29 0 0.870 0.860 0.870 0.850 0.870 45,000 38,750 0.8611 0.267 0.264 0.267 0.261 0.267 146,742 0.2641 1.16%
2012-11-28 0 0.860 0.840 0.870 0.840 0.860 260,000 220,600 0.8485 0.264 0.258 0.267 0.258 0.264 847,843 0.2602 0.00%
2012-11-27 0 0.860 0.860 0.900 0.800 0.860 70,000 58,100 0.8300 0.264 0.264 0.276 0.245 0.264 228,265 0.2545 -1.15%
2012-11-26 0 0.870 0.870 0.880 0.870 0.870 100,000 87,000 0.8700 0.267 0.267 0.270 0.267 0.267 326,093 0.2668 0.00%
2012-11-23 0 0.870 0.860 0.880 0.870 0.870 70,000 60,900 0.8700 0.267 0.264 0.270 0.267 0.267 228,265 0.2668 1.16%
2012-11-22 0 0.860 0.830 0.870 - - 0 0 - 0.264 0.255 0.267 - - 0 - 0.00%
2012-11-21 0 0.860 0.850 0.860 0.860 0.860 50,000 43,000 0.8600 0.264 0.261 0.264 0.264 0.264 163,047 0.2637 1.18%
2012-11-20 0 0.850 0.850 0.860 0.840 0.850 50,000 42,300 0.8460 0.261 0.261 0.264 0.258 0.261 163,047 0.2594 -1.16%
2012-11-19 0 0.860 0.840 0.870 - - 0 0 - 0.264 0.258 0.267 - - 0 - 0.00%
2012-11-16 0 0.860 0.840 0.870 0.840 0.880 280,000 243,700 0.8704 0.264 0.258 0.267 0.258 0.270 913,062 0.2669 3.61%
2012-11-15 0 0.830 0.830 0.870 0.830 0.830 215,000 178,450 0.8300 0.255 0.255 0.267 0.255 0.255 701,101 0.2545 0.00%
2012-11-14 0 0.830 0.830 0.870 0.830 0.830 120,000 99,600 0.8300 0.255 0.255 0.267 0.255 0.255 391,312 0.2545 -2.35%
2012-11-13 0 0.850 0.830 0.900 0.850 0.850 10,000 8,500 0.8500 0.261 0.255 0.276 0.261 0.261 32,609 0.2607 0.00%
2012-11-12 0 0.850 0.830 0.870 0.830 0.850 85,000 71,000 0.8353 0.261 0.255 0.267 0.255 0.261 277,179 0.2562 0.00%
2012-11-09 0 0.850 0.830 0.890 0.850 0.850 20,000 17,000 0.8500 0.261 0.255 0.273 0.261 0.261 65,219 0.2607 1.19%
2012-11-08 0 0.840 0.830 0.860 0.840 0.860 160,000 135,500 0.8469 0.258 0.255 0.264 0.258 0.264 521,750 0.2597 -2.33%
2012-11-07 0 0.860 0.860 0.890 0.850 0.860 310,000 264,800 0.8542 0.264 0.264 0.273 0.261 0.264 1,010,890 0.2619 2.38%
2012-11-06 0 0.840 0.840 0.890 0.840 0.840 120,000 100,800 0.8400 0.258 0.258 0.273 0.258 0.258 391,312 0.2576 0.00%
2012-11-05 0 0.840 0.840 0.900 - - 0 0 - 0.258 0.258 0.276 - - 0 - 0.00%
2012-11-02 0 0.840 0.840 0.900 0.840 0.840 43,500 36,435 0.8376 0.258 0.258 0.276 0.258 0.258 141,851 0.2569 -1.18%
2012-11-01 0 0.850 0.850 0.890 0.830 0.850 125,000 104,450 0.8356 0.261 0.261 0.273 0.255 0.261 407,617 0.2562 -1.16%
2012-10-31 0 0.860 0.850 0.880 - - 0 0 - 0.264 0.261 0.270 - - 0 - 0.00%
2012-10-30 0 0.860 0.840 0.920 - - 0 0 - 0.264 0.258 0.282 - - 0 - 0.00%
2012-10-29 0 0.860 0.850 0.880 0.860 0.880 175,000 152,800 0.8731 0.264 0.261 0.270 0.264 0.270 570,664 0.2678 0.00%
2012-10-26 0 0.860 0.860 0.880 0.850 0.860 120,000 102,400 0.8533 0.264 0.264 0.270 0.261 0.264 391,312 0.2617 -1.15%
2012-10-25 0 0.870 0.860 0.890 - - 0 0 - 0.267 0.264 0.273 - - 0 - 0.00%
2012-10-24 0 0.870 0.850 0.880 - - 0 0 - 0.267 0.261 0.270 - - 0 - 0.00%
2012-10-22 0 0.870 0.870 0.880 0.860 0.860 100,000 86,000 0.8600 0.267 0.267 0.270 0.264 0.264 326,093 0.2637 -1.14%
2012-10-19 0 0.880 0.870 0.880 0.870 0.880 120,000 105,500 0.8792 0.270 0.267 0.270 0.267 0.270 391,312 0.2696 1.15%
2012-10-18 0 0.870 0.850 0.900 0.850 0.870 150,000 129,800 0.8653 0.267 0.261 0.276 0.261 0.267 489,140 0.2654 0.00%
2012-10-17 0 0.870 0.850 0.870 0.870 0.880 120,000 104,600 0.8717 0.267 0.261 0.267 0.267 0.270 391,312 0.2673 2.35%
2012-10-16 0 0.850 0.840 0.870 0.830 0.850 60,000 50,800 0.8467 0.261 0.258 0.267 0.255 0.261 195,656 0.2596 -1.16%
2012-10-15 0 0.860 0.860 0.880 0.840 0.850 120,000 101,700 0.8475 0.264 0.264 0.270 0.258 0.261 391,312 0.2599 0.00%
2012-10-12 0 0.860 0.860 0.890 0.860 0.920 65,000 57,100 0.8785 0.264 0.264 0.273 0.264 0.282 211,961 0.2694 0.00%
2012-10-11 0 0.860 0.830 0.860 0.860 0.860 15,000 12,900 0.8600 0.264 0.255 0.264 0.264 0.264 48,914 0.2637 -1.15%
2012-10-10 0 0.870 0.830 0.870 0.860 0.870 130,000 112,100 0.8623 0.267 0.255 0.267 0.264 0.267 423,921 0.2644 2.35%
2012-10-09 0 0.850 0.830 0.850 0.860 0.860 95,000 81,700 0.8600 0.261 0.255 0.261 0.264 0.264 309,789 0.2637 -2.30%
2012-10-08 0 0.870 0.860 0.870 0.870 0.870 65,000 56,550 0.8700 0.267 0.264 0.267 0.267 0.267 211,961 0.2668 0.00%
2012-10-05 0 0.870 0.870 0.910 0.870 0.870 40,000 34,800 0.8700 0.267 0.267 0.279 0.267 0.267 130,437 0.2668 0.00%
2012-10-04 0 0.870 0.870 0.890 0.840 0.860 345,000 303,800 0.8806 0.267 0.267 0.273 0.258 0.264 1,125,022 0.2700 7.41%
2012-10-03 0 0.810 0.810 0.840 0.810 0.820 55,000 45,050 0.8191 0.248 0.248 0.258 0.248 0.251 179,351 0.2512 -1.22%
2012-09-28 0 0.820 0.800 0.830 - - 0 0 - 0.251 0.245 0.255 - - 0 - 0.00%
2012-09-27 0 0.820 0.810 0.820 0.790 0.820 959,000 771,450 0.8044 0.251 0.248 0.251 0.242 0.251 3,127,236 0.2467 -1.20%
2012-09-26 0 0.830 0.820 0.830 0.810 0.830 110,000 90,300 0.8209 0.255 0.251 0.255 0.248 0.255 358,703 0.2517 2.47%
2012-09-25 0 0.810 0.810 0.840 0.810 0.850 25,000 20,850 0.8340 0.248 0.248 0.258 0.248 0.261 81,523 0.2558 -1.22%
2012-09-24 0 0.820 0.820 0.880 0.820 0.820 5,000 4,100 0.8200 0.251 0.251 0.270 0.251 0.251 16,305 0.2515 0.00%
2012-09-21 0 0.820 0.820 0.850 0.820 0.820 5,000 4,100 0.8200 0.251 0.251 0.261 0.251 0.251 16,305 0.2515 -3.53%
2012-09-20 0 0.850 0.820 0.850 0.850 0.850 5,000 4,250 0.8500 0.261 0.251 0.261 0.261 0.261 16,305 0.2607 0.00%
2012-09-19 0 0.850 0.810 0.870 - - 0 0 - 0.261 0.248 0.267 - - 0 - 0.00%
2012-09-18 0 0.850 0.810 0.850 0.870 0.870 10,000 8,700 0.8700 0.261 0.248 0.261 0.267 0.267 32,609 0.2668 2.41%
2012-09-17 0 0.830 0.820 0.870 0.800 0.830 90,000 73,700 0.8189 0.255 0.251 0.267 0.245 0.255 293,484 0.2511 0.00%
2012-09-14 0 0.830 0.820 0.830 0.820 0.830 170,000 139,900 0.8229 0.255 0.251 0.255 0.251 0.255 554,359 0.2524 -2.35%
2012-09-13 0 0.850 0.810 0.850 - - 0 0 - 0.261 0.248 0.261 - - 0 - 0.00%
2012-09-12 0 0.850 0.830 0.850 - - 0 0 - 0.261 0.255 0.261 - - 0 - -2.30%
2012-09-11 0 0.870 0.820 0.870 0.860 0.870 100,000 86,600 0.8660 0.267 0.251 0.267 0.264 0.267 326,093 0.2656 -1.14%
2012-09-10 0 0.880 0.820 0.880 - - 0 0 - 0.270 0.251 0.270 - - 0 - 0.00%
2012-09-07 0 0.880 0.840 0.880 - - 0 0 - 0.270 0.258 0.270 - - 0 - -1.12%
2012-09-06 0 0.890 0.800 0.890 - - 0 0 - 0.273 0.245 0.273 - - 0 - 0.00%
2012-09-05 0 0.890 0.800 0.890 0.900 0.900 10,000 9,000 0.9000 0.273 0.245 0.273 0.276 0.276 32,609 0.2760 5.95%
2012-09-04 0 0.900 0.880 0.900 0.900 0.900 495,000 445,500 0.9000 0.258 0.252 0.258 0.258 0.258 1,729,460 0.2576 0.00%
2012-09-03 0 0.900 0.860 0.930 0.900 0.900 150,000 135,000 0.9000 0.258 0.246 0.266 0.258 0.258 524,079 0.2576 0.00%
2012-08-31 0 0.900 0.860 0.950 - - 0 0 - 0.258 0.246 0.272 - - 0 - 0.00%
2012-08-30 0 0.900 0.880 0.950 - - 0 0 - 0.258 0.252 0.272 - - 0 - 0.00%
2012-08-29 0 0.900 0.900 0.960 - - 0 0 - 0.258 0.258 0.275 - - 0 - 0.00%
2012-08-28 0 0.900 0.900 0.950 0.900 0.900 110,000 99,000 0.9000 0.258 0.258 0.272 0.258 0.258 384,324 0.2576 0.00%
2012-08-27 0 0.900 0.870 0.910 0.900 0.900 50,000 45,000 0.9000 0.258 0.249 0.260 0.258 0.258 174,693 0.2576 0.00%
2012-08-24 0 0.900 0.870 0.900 - - 0 0 - 0.258 0.249 0.258 - - 0 - 0.00%
2012-08-23 0 0.900 0.880 0.900 0.880 0.910 350,000 315,400 0.9011 0.258 0.252 0.258 0.252 0.260 1,222,850 0.2579 0.00%
2012-08-22 0 0.900 0.900 0.910 0.890 0.900 65,000 58,050 0.8931 0.258 0.258 0.260 0.255 0.258 227,101 0.2556 1.12%
2012-08-21 0 0.890 0.860 0.900 - - 0 0 - 0.255 0.246 0.258 - - 0 - 0.00%
2012-08-20 0 0.890 0.860 0.890 - - 0 0 - 0.255 0.246 0.255 - - 0 - -1.11%
2012-08-17 0 0.900 0.860 0.900 - - 0 0 - 0.258 0.246 0.258 - - 0 - 0.00%
2012-08-16 0 0.900 0.890 0.900 - - 5,000 4,500 0.9000 0.258 0.255 0.258 - - 17,469 0.2576 0.00%
2012-08-15 0 0.900 0.880 0.900 0.900 0.900 85,000 76,500 0.9000 0.258 0.252 0.258 0.258 0.258 296,978 0.2576 3.45%
2012-08-14 0 0.870 0.870 0.950 0.860 0.860 40,000 34,800 0.8700 0.249 0.249 0.272 0.246 0.246 139,754 0.2490 -3.33%
2012-08-13 0 0.900 0.860 0.910 0.900 0.900 60,000 54,000 0.9000 0.258 0.246 0.260 0.258 0.258 209,632 0.2576 4.65%
2012-08-10 0 0.860 0.860 0.910 - - 0 0 - 0.246 0.246 0.260 - - 0 - 0.00%
2012-08-09 0 0.860 0.840 0.920 - - 0 0 - 0.246 0.240 0.263 - - 0 - 0.00%
2012-08-08 0 0.860 0.820 0.910 - - 0 0 - 0.246 0.235 0.260 - - 0 - 0.00%
2012-08-07 0 0.860 0.840 0.950 - - 0 0 - 0.246 0.240 0.272 - - 0 - 0.00%
2012-08-06 0 0.860 0.860 0.910 - - 0 0 - 0.246 0.246 0.260 - - 0 - 0.00%
2012-08-03 0 0.860 0.860 0.920 - - 0 0 - 0.246 0.246 0.263 - - 0 - 0.00%
2012-08-02 0 0.860 0.830 0.900 - - 250 215 0.8600 0.246 0.238 0.258 - - 873 0.2461 0.00%
2012-08-01 0 0.860 0.860 0.900 - - 0 0 - 0.246 0.246 0.258 - - 0 - 0.00%
2012-07-31 0 0.860 0.860 0.950 - - 0 0 - 0.246 0.246 0.272 - - 0 - 0.00%
2012-07-30 0 0.860 0.860 0.880 - - 0 0 - 0.246 0.246 0.252 - - 0 - 0.00%
2012-07-27 0 0.860 0.860 0.890 - - 0 0 - 0.246 0.246 0.255 - - 0 - 0.00%
2012-07-26 0 0.860 0.860 0.890 0.860 0.860 20,000 17,200 0.8600 0.246 0.246 0.255 0.246 0.246 69,877 0.2461 -1.15%
2012-07-25 0 0.870 0.870 0.890 - - 0 0 - 0.249 0.249 0.255 - - 0 - 0.00%
2012-07-24 0 0.870 0.850 0.950 - - 0 0 - 0.249 0.243 0.272 - - 0 - 0.00%
2012-07-23 0 0.870 0.870 0.920 - - 0 0 - 0.249 0.249 0.263 - - 0 - 0.00%
2012-07-20 0 0.870 0.870 0.930 - - 0 0 - 0.249 0.249 0.266 - - 0 - 0.00%
2012-07-19 0 0.870 0.870 0.930 - - 0 0 - 0.249 0.249 0.266 - - 0 - 0.00%
2012-07-18 0 0.870 0.860 0.930 - - 0 0 - 0.249 0.246 0.266 - - 0 - 0.00%
2012-07-17 0 0.870 0.870 0.930 0.870 0.900 342,330 302,710 0.8843 0.249 0.249 0.266 0.249 0.258 1,196,053 0.2531 -5.43%
2012-07-16 0 0.920 0.880 0.920 0.980 0.980 100,000 98,000 0.9800 0.263 0.252 0.263 0.280 0.280 349,386 0.2805 4.55%
2012-07-13 0 0.880 0.840 0.890 0.800 0.880 115,000 96,650 0.8404 0.252 0.240 0.255 0.229 0.252 401,794 0.2405 -2.22%
2012-07-12 0 0.900 0.830 0.920 - - 0 0 - 0.258 0.238 0.263 - - 0 - 0.00%
2012-07-11 0 0.900 0.830 0.920 - - 0 0 - 0.258 0.238 0.263 - - 0 - 0.00%
2012-07-10 0 0.900 0.840 0.960 - - 0 0 - 0.258 0.240 0.275 - - 0 - 0.00%
2012-07-09 0 0.900 0.900 0.930 - - 0 0 - 0.258 0.258 0.266 - - 0 - 0.00%
2012-07-06 0 0.900 0.840 0.950 - - 0 0 - 0.258 0.240 0.272 - - 0 - 0.00%
2012-07-05 0 0.900 0.840 0.900 - - 300,000 267,000 0.8900 0.258 0.240 0.258 - - 1,048,158 0.2547 0.00%
2012-07-04 0 0.900 0.850 0.900 0.900 0.900 5,000 4,500 0.9000 0.258 0.243 0.258 0.258 0.258 17,469 0.2576 0.00%
2012-07-03 0 0.900 0.900 0.930 0.900 0.900 65,000 58,500 0.9000 0.258 0.258 0.266 0.258 0.258 227,101 0.2576 1.12%
2012-06-29 0 0.890 0.820 0.890 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
2012-06-28 0 0.890 0.860 0.890 - - 0 0 - 0.255 0.246 0.255 - - 0 - 0.00%
2012-06-27 0 0.890 0.860 0.890 0.860 0.890 265,000 234,900 0.8864 0.255 0.246 0.255 0.246 0.255 925,872 0.2537 2.30%
2012-06-26 0 0.870 0.850 0.870 0.860 0.870 150,000 129,500 0.8633 0.249 0.243 0.249 0.246 0.249 524,079 0.2471 2.35%
2012-06-25 0 0.850 0.830 0.880 - - 0 0 - 0.243 0.238 0.252 - - 0 - 0.00%
2012-06-22 0 0.850 0.840 0.880 - - 0 0 - 0.243 0.240 0.252 - - 0 - 0.00%
2012-06-21 0 0.850 0.840 0.880 - - 0 0 - 0.243 0.240 0.252 - - 0 - 0.00%
2012-06-20 0 0.850 0.850 0.870 - - 0 0 - 0.243 0.243 0.249 - - 0 - 1.19%
2012-06-19 0 0.840 0.810 0.870 - - 0 0 - 0.240 0.232 0.249 - - 0 - 0.00%
2012-06-18 0 0.840 0.840 0.880 0.820 0.820 10,000 8,200 0.8200 0.240 0.240 0.252 0.235 0.235 34,939 0.2347 1.20%
2012-06-15 0 0.830 0.810 0.880 0.830 0.830 40,000 33,200 0.8300 0.238 0.232 0.252 0.238 0.238 139,754 0.2376 0.00%
2012-06-14 0 0.830 0.770 0.880 0.830 0.830 5,000 4,150 0.8300 0.238 0.220 0.252 0.238 0.238 17,469 0.2376 3.75%
2012-06-13 0 0.800 0.780 0.880 - - 0 0 - 0.229 0.223 0.252 - - 0 - 0.00%
2012-06-12 0 0.800 0.770 0.880 - - 0 0 - 0.229 0.220 0.252 - - 0 - 0.00%
2012-06-11 0 0.800 0.790 0.870 0.760 0.900 280,052 230,737 0.8239 0.229 0.226 0.249 0.218 0.258 978,462 0.2358 0.00%
2012-06-08 0 0.800 0.760 0.890 - - 0 0 - 0.229 0.218 0.255 - - 0 - 0.00%
2012-06-07 0 0.800 0.800 0.850 - - 0 0 - 0.229 0.229 0.243 - - 0 - 0.00%
2012-06-06 0 0.800 0.780 0.860 - - 0 0 - 0.229 0.223 0.246 - - 0 - 0.00%
2012-06-05 0 0.800 0.800 0.850 0.800 0.800 10,000 8,000 0.8000 0.229 0.229 0.243 0.229 0.229 34,939 0.2290 0.00%
2012-06-04 0 0.800 0.800 0.880 0.800 0.800 50,000 40,000 0.8000 0.229 0.229 0.252 0.229 0.229 174,693 0.2290 -2.44%
2012-06-01 0 0.820 0.800 0.820 0.820 0.820 50,000 41,000 0.8200 0.235 0.229 0.235 0.235 0.235 174,693 0.2347 0.00%
2012-05-31 0 0.820 0.800 0.820 0.820 0.820 30,000 24,600 0.8200 0.235 0.229 0.235 0.235 0.235 104,816 0.2347 0.00%
2012-05-30 0 0.820 0.820 0.840 - - 0 0 - 0.235 0.235 0.240 - - 0 - 0.00%
2012-05-29 0 0.820 0.800 0.850 - - 0 0 - 0.235 0.229 0.243 - - 0 - 0.00%
2012-05-28 0 0.820 0.800 0.850 - - 40,000 32,800 0.8200 0.235 0.229 0.243 - - 139,754 0.2347 0.00%
2012-05-25 0 0.820 0.800 0.840 - - 0 0 - 0.235 0.229 0.240 - - 0 - 0.00%
2012-05-24 0 0.820 0.800 0.890 - - 0 0 - 0.235 0.229 0.255 - - 0 - 0.00%
2012-05-23 0 0.820 0.810 0.880 0.820 0.830 115,000 94,400 0.8209 0.235 0.232 0.252 0.235 0.238 401,794 0.2349 -2.38%
2012-05-22 0 0.840 0.820 0.870 0.840 0.840 50,000 42,000 0.8400 0.240 0.235 0.249 0.240 0.240 174,693 0.2404 0.00%
2012-05-21 0 0.840 0.830 0.840 0.830 0.840 35,000 29,200 0.8343 0.240 0.238 0.240 0.238 0.240 122,285 0.2388 2.44%
2012-05-18 0 0.820 0.820 0.920 - - 0 0 - 0.235 0.235 0.263 - - 0 - 0.00%
2012-05-17 0 0.820 0.820 0.850 - - 0 0 - 0.235 0.235 0.243 - - 0 - 3.80%
2012-05-16 0 0.790 0.790 0.850 0.790 0.790 30,000 23,700 0.7900 0.226 0.226 0.243 0.226 0.226 104,816 0.2261 -2.47%
2012-05-15 0 0.810 0.810 0.850 0.800 0.800 170,000 136,250 0.8015 0.232 0.232 0.243 0.229 0.229 593,956 0.2294 -2.41%
2012-05-14 0 0.830 0.830 0.850 0.800 0.850 235,000 192,800 0.8204 0.238 0.238 0.243 0.229 0.243 821,057 0.2348 -2.35%
2012-05-11 0 0.850 0.850 0.860 0.830 0.830 65,000 53,950 0.8300 0.243 0.243 0.246 0.238 0.238 227,101 0.2376 -7.61%
2012-05-10 0 0.920 0.850 0.920 0.920 0.920 10,000 9,200 0.9200 0.263 0.243 0.263 0.263 0.263 34,939 0.2633 0.00%
2012-05-09 0 0.920 0.860 0.920 - - 0 0 - 0.263 0.246 0.263 - - 0 - 0.00%
2012-05-08 0 0.920 0.850 0.920 - - 0 0 - 0.263 0.243 0.263 - - 0 - 0.00%
2012-05-07 0 0.920 0.920 1.000 0.880 0.880 35,000 30,800 0.8800 0.263 0.263 0.286 0.252 0.252 122,285 0.2519 1.10%
2012-05-04 0 0.910 0.880 0.910 - - 0 0 - 0.260 0.252 0.260 - - 0 - 0.00%
2012-05-03 0 0.910 0.880 0.920 - - 0 0 - 0.260 0.252 0.263 - - 0 - 0.00%
2012-05-02 0 0.910 0.890 0.920 0.910 0.910 150,000 136,500 0.9100 0.260 0.255 0.263 0.260 0.260 524,079 0.2605 -1.09%
2012-04-30 0 0.920 0.900 0.920 - - 0 0 - 0.263 0.258 0.263 - - 0 - 0.00%
2012-04-27 0 0.920 0.880 0.920 - - 0 0 - 0.263 0.252 0.263 - - 0 - 0.00%
2012-04-26 0 0.920 0.880 0.920 - - 0 0 - 0.263 0.252 0.263 - - 0 - 0.00%
2012-04-25 0 0.920 0.900 0.940 0.920 0.920 100,000 92,000 0.9200 0.263 0.258 0.269 0.263 0.263 349,386 0.2633 0.00%
2012-04-24 0 0.920 0.880 0.940 - - 0 0 - 0.263 0.252 0.269 - - 0 - 0.00%
2012-04-23 0 0.920 0.880 0.970 - - 0 0 - 0.263 0.252 0.278 - - 0 - 0.00%
2012-04-20 0 0.920 0.890 1.000 0.920 0.920 100,000 92,000 0.9200 0.263 0.255 0.286 0.263 0.263 349,386 0.2633 1.10%
2012-04-19 0 0.910 0.860 1.000 - - 0 0 - 0.260 0.246 0.286 - - 0 - 0.00%
2012-04-18 0 0.910 0.880 1.000 0.910 0.910 105,000 95,550 0.9100 0.260 0.252 0.286 0.260 0.260 366,855 0.2605 2.25%
2012-04-17 0 0.890 0.830 0.990 - - 0 0 - 0.255 0.238 0.283 - - 0 - 0.00%
2012-04-16 0 0.890 0.820 0.990 - - 0 0 - 0.255 0.235 0.283 - - 0 - 0.00%
2012-04-13 0 0.890 0.890 0.950 - - 0 0 - 0.255 0.255 0.272 - - 0 - 0.00%
2012-04-12 0 0.890 0.860 0.970 - - 0 0 - 0.255 0.246 0.278 - - 0 - 0.00%
2012-04-11 0 0.890 0.890 0.970 - - 0 0 - 0.255 0.255 0.278 - - 0 - 1.14%
2012-04-10 0 0.880 0.880 0.900 0.880 0.900 145,000 129,500 0.8931 0.252 0.252 0.258 0.252 0.258 506,609 0.2556 -2.22%
2012-04-05 0 0.900 0.890 0.960 - - 0 0 - 0.258 0.255 0.275 - - 0 - 0.00%
2012-04-03 0 0.900 0.880 0.960 - - 0 0 - 0.258 0.252 0.275 - - 0 - 0.00%
2012-04-02 0 0.900 0.880 0.960 - - 0 0 - 0.258 0.252 0.275 - - 0 - 0.00%
2012-03-30 0 0.900 0.890 0.970 - - 0 0 - 0.258 0.255 0.278 - - 0 - 0.00%
2012-03-29 0 0.900 0.900 0.970 0.880 0.900 66,000 59,040 0.8945 0.258 0.258 0.278 0.252 0.258 230,595 0.2560 -1.10%
2012-03-28 0 0.910 0.910 0.970 0.910 0.910 100,000 91,000 0.9100 0.260 0.260 0.278 0.260 0.260 349,386 0.2605 -1.09%
2012-03-27 0 0.920 0.920 0.980 - - 0 0 - 0.263 0.263 0.280 - - 0 - 1.10%
2012-03-26 0 0.910 0.910 0.920 0.910 0.920 39,993 36,443 0.9112 0.260 0.260 0.263 0.260 0.263 139,730 0.2608 0.00%
2012-03-23 0 0.910 0.910 0.970 0.910 0.950 360,000 339,900 0.9442 0.260 0.260 0.278 0.260 0.272 1,257,789 0.2702 -4.21%
2012-03-22 0 0.950 0.930 0.950 0.950 0.960 180,000 171,600 0.9533 0.272 0.266 0.272 0.272 0.275 628,895 0.2729 3.26%
2012-03-21 0 0.920 0.920 0.940 0.910 0.910 5,000 4,550 0.9100 0.263 0.263 0.269 0.260 0.260 17,469 0.2605 1.10%
2012-03-20 0 0.910 0.910 0.950 - - 0 0 - 0.260 0.260 0.272 - - 0 - 0.00%
2012-03-19 0 0.910 0.900 0.920 0.910 0.910 200,000 182,000 0.9100 0.260 0.258 0.263 0.260 0.260 698,772 0.2605 1.11%
2012-03-16 0 0.900 0.900 0.940 - - 0 0 - 0.258 0.258 0.269 - - 0 - 0.00%
2012-03-15 0 0.900 0.890 0.910 - - 0 0 - 0.258 0.255 0.260 - - 0 - 0.00%
2012-03-14 0 0.900 0.890 0.920 - - 0 0 - 0.258 0.255 0.263 - - 0 - 0.00%
2012-03-13 0 0.900 0.900 0.910 0.900 0.910 50,000 45,200 0.9040 0.258 0.258 0.260 0.258 0.260 174,693 0.2587 0.00%
2012-03-12 0 0.900 0.900 0.910 - - 0 0 - 0.258 0.258 0.260 - - 0 - 0.00%
2012-03-09 0 0.900 0.890 0.900 0.900 0.900 235,000 211,500 0.9000 0.258 0.255 0.258 0.258 0.258 821,057 0.2576 0.00%
2012-03-08 0 0.900 0.890 0.910 0.900 0.900 40,000 36,000 0.9000 0.258 0.255 0.260 0.258 0.258 139,754 0.2576 1.12%
2012-03-07 0 0.890 0.860 0.900 - - 0 0 - 0.255 0.246 0.258 - - 0 - 0.00%
2012-03-06 0 0.890 0.860 0.890 0.890 0.900 185,000 166,200 0.8984 0.255 0.246 0.255 0.255 0.258 646,364 0.2571 -1.11%
2012-03-05 0 0.900 0.870 0.920 - - 0 0 - 0.258 0.249 0.263 - - 0 - 0.00%
2012-03-02 0 0.900 0.880 0.910 0.900 0.900 20,000 18,000 0.9000 0.258 0.252 0.260 0.258 0.258 69,877 0.2576 0.00%
2012-03-01 0 0.900 0.880 0.950 0.900 0.900 80,000 72,000 0.9000 0.258 0.252 0.272 0.258 0.258 279,509 0.2576 0.00%
2012-02-29 0 0.900 0.880 0.900 0.870 0.920 105,000 94,600 0.9010 0.258 0.252 0.258 0.249 0.263 366,855 0.2579 -2.17%
2012-02-28 0 0.920 0.880 0.920 0.930 0.930 20,000 18,600 0.9300 0.263 0.252 0.263 0.266 0.266 69,877 0.2662 -1.08%
2012-02-27 0 0.930 0.900 0.940 0.910 0.970 60,000 56,250 0.9375 0.266 0.258 0.269 0.260 0.278 209,632 0.2683 2.20%
2012-02-24 0 0.910 0.860 0.910 0.910 0.990 60,000 56,200 0.9367 0.260 0.246 0.260 0.260 0.283 209,632 0.2681 2.25%
2012-02-23 0 0.890 0.860 0.930 - - 0 0 - 0.255 0.246 0.266 - - 0 - 0.00%
2012-02-22 0 0.890 0.850 0.950 - - 0 0 - 0.255 0.243 0.272 - - 0 - 0.00%
2012-02-21 0 0.890 0.860 0.940 - - 0 0 - 0.255 0.246 0.269 - - 0 - 0.00%
2012-02-20 0 0.890 0.890 0.940 0.890 0.890 60,000 53,400 0.8900 0.255 0.255 0.269 0.255 0.255 209,632 0.2547 1.14%
2012-02-17 0 0.880 0.870 0.880 - - 0 0 - 0.252 0.249 0.252 - - 0 - 0.00%
2012-02-16 0 0.880 0.860 0.890 - - 0 0 - 0.252 0.246 0.255 - - 0 - 0.00%
2012-02-15 0 0.880 0.870 0.880 0.870 0.880 165,000 143,700 0.8709 0.252 0.249 0.252 0.249 0.252 576,487 0.2493 1.15%
2012-02-14 0 0.870 0.850 0.870 - - 0 0 - 0.249 0.243 0.249 - - 0 - 0.00%
2012-02-13 0 0.870 0.870 0.880 0.870 0.870 50,000 43,500 0.8700 0.249 0.249 0.252 0.249 0.249 174,693 0.2490 2.35%
2012-02-10 0 0.850 0.850 0.860 0.850 0.850 50,000 42,500 0.8500 0.243 0.243 0.246 0.243 0.243 174,693 0.2433 1.19%
2012-02-09 0 0.840 0.840 0.850 - - 0 0 - 0.240 0.240 0.243 - - 0 - 1.20%
2012-02-08 0 0.830 0.830 0.850 0.830 0.830 165,000 136,950 0.8300 0.238 0.238 0.243 0.238 0.238 576,487 0.2376 0.00%
2012-02-07 0 0.830 0.820 0.840 0.830 0.840 405,000 337,450 0.8332 0.238 0.235 0.240 0.238 0.240 1,415,013 0.2385 0.00%
2012-02-06 0 0.830 0.830 0.880 - - 0 0 - 0.238 0.238 0.252 - - 0 - 1.22%
2012-02-03 0 0.820 0.820 0.880 0.820 0.820 10,000 8,200 0.8200 0.235 0.235 0.252 0.235 0.235 34,939 0.2347 -1.20%
2012-02-02 0 0.830 0.830 0.850 - - 0 0 - 0.238 0.238 0.243 - - 0 - 1.22%
2012-02-01 0 0.820 0.820 0.860 0.820 0.830 60,000 49,700 0.8283 0.235 0.235 0.246 0.235 0.238 209,632 0.2371 0.00%
2012-01-31 0 0.820 0.820 0.850 0.810 0.830 75,000 61,450 0.8193 0.235 0.235 0.243 0.232 0.238 262,039 0.2345 0.00%
2012-01-30 0 0.820 0.820 0.840 0.810 0.810 5,000 4,050 0.8100 0.235 0.235 0.240 0.232 0.232 17,469 0.2318 1.23%
2012-01-27 0 0.810 0.810 0.850 0.810 0.810 35,000 28,350 0.8100 0.232 0.232 0.243 0.232 0.232 122,285 0.2318 1.25%
2012-01-26 0 0.800 0.800 0.880 0.800 0.800 35,000 28,000 0.8000 0.229 0.229 0.252 0.229 0.229 122,285 0.2290 -2.44%
2012-01-20 0 0.820 0.790 0.870 - - 0 0 - 0.235 0.226 0.249 - - 0 - 0.00%
2012-01-19 0 0.820 0.810 0.830 0.810 0.820 240,000 195,900 0.8163 0.235 0.232 0.238 0.232 0.235 838,526 0.2336 1.23%
2012-01-18 0 0.810 0.780 0.840 0.810 0.810 40,000 32,400 0.8100 0.232 0.223 0.240 0.232 0.232 139,754 0.2318 1.25%
2012-01-17 0 0.800 0.760 0.820 - - 0 0 - 0.229 0.218 0.235 - - 0 - 0.00%
2012-01-16 0 0.800 0.760 0.840 - - 0 0 - 0.229 0.218 0.240 - - 0 - 0.00%
2012-01-13 0 0.800 0.760 0.850 - - 0 0 - 0.229 0.218 0.243 - - 0 - 0.00%
2012-01-12 0 0.800 0.770 0.810 - - 0 0 - 0.229 0.220 0.232 - - 0 - 0.00%
2012-01-11 0 0.800 0.770 0.800 0.800 0.800 10,000 8,000 0.8000 0.229 0.220 0.229 0.229 0.229 34,939 0.2290 5.26%
2012-01-10 0 0.760 0.760 0.840 0.750 0.850 623,750 487,225 0.7811 0.218 0.218 0.240 0.215 0.243 2,179,294 0.2236 -1.30%
2012-01-09 0 0.770 0.760 0.820 - - 0 0 - 0.220 0.218 0.235 - - 0 - 0.00%
2012-01-06 0 0.770 0.810 0.830 - - 0 0 - 0.220 0.232 0.238 - - 0 - 0.00%
2012-01-05 0 0.770 0.760 0.880 0.770 0.770 10,000 7,700 0.7700 0.220 0.218 0.252 0.220 0.220 34,939 0.2204 0.00%
2012-01-04 0 0.770 0.760 0.880 - - 0 0 - 0.220 0.218 0.252 - - 0 - 0.00%
2012-01-03 0 0.770 0.770 0.870 0.750 0.770 45,000 34,550 0.7678 0.220 0.220 0.249 0.215 0.220 157,224 0.2198 2.67%
2011-12-30 0 0.750 0.750 0.840 0.750 0.790 107,000 83,240 0.7779 0.215 0.215 0.240 0.215 0.226 373,843 0.2227 -5.06%
2011-12-29 0 0.790 0.790 0.810 0.790 0.790 7,600 5,952 0.7832 0.226 0.226 0.232 0.226 0.226 26,553 0.2242 -1.25%
2011-12-28 0 0.800 0.780 0.840 0.800 0.850 125,000 102,950 0.8236 0.229 0.223 0.240 0.229 0.243 436,732 0.2357 -3.61%
2011-12-23 0 0.830 0.830 0.870 0.830 0.830 10,000 8,300 0.8300 0.238 0.238 0.249 0.238 0.238 34,939 0.2376 0.00%
2011-12-22 0 0.830 0.830 0.870 0.830 0.830 65,000 53,950 0.8300 0.238 0.238 0.249 0.238 0.238 227,101 0.2376 0.00%
2011-12-21 0 0.830 0.830 0.870 - - 157 125 0.7962 0.238 0.238 0.249 - - 549 0.2279 1.22%
2011-12-20 0 0.820 0.820 0.870 0.820 0.830 80,000 66,000 0.8250 0.235 0.235 0.249 0.235 0.238 279,509 0.2361 -1.20%
2011-12-19 0 0.860 0.860 0.870 0.850 0.850 40,105 34,084 0.8499 0.238 0.238 0.240 0.235 0.235 145,186 0.2348 1.18%
2011-12-16 0 0.850 0.850 0.870 0.850 0.850 20,000 17,000 0.8500 0.235 0.235 0.240 0.235 0.235 72,403 0.2348 -1.16%
2011-12-15 0 0.860 0.850 0.870 0.850 0.870 90,000 77,400 0.8600 0.238 0.235 0.240 0.235 0.240 325,813 0.2376 0.00%
2011-12-14 0 0.860 0.840 0.870 0.810 0.860 80,000 67,800 0.8475 0.238 0.232 0.240 0.224 0.238 289,611 0.2341 -1.15%
2011-12-13 0 0.870 0.830 0.870 - - 0 0 - 0.240 0.229 0.240 - - 0 - 0.00%
2011-12-12 0 0.870 0.830 0.870 - - 0 0 - 0.240 0.229 0.240 - - 0 - 0.00%
2011-12-09 0 0.870 0.840 0.880 - - 0 0 - 0.240 0.232 0.243 - - 0 - 0.00%
2011-12-08 0 0.870 0.870 0.880 - - 0 0 - 0.240 0.240 0.243 - - 0 - 1.16%
2011-12-07 0 0.860 0.850 0.870 0.860 0.860 115,000 98,900 0.8600 0.238 0.235 0.240 0.238 0.238 416,316 0.2376 0.00%
2011-12-06 0 0.860 0.850 0.860 0.850 0.860 270,000 231,600 0.8578 0.238 0.235 0.238 0.235 0.238 977,438 0.2369 0.00%
2011-12-05 0 0.860 0.850 0.860 0.860 0.870 110,000 95,400 0.8673 0.238 0.235 0.238 0.238 0.240 398,216 0.2396 -2.27%
2011-12-02 0 0.880 0.860 0.880 0.880 0.880 50,000 44,000 0.8800 0.243 0.238 0.243 0.243 0.243 181,007 0.2431 -2.22%
2011-12-01 0 0.900 0.880 0.900 0.880 0.900 255,000 226,300 0.8875 0.249 0.243 0.249 0.243 0.249 923,136 0.2451 2.27%
2011-11-30 0 0.880 0.850 0.880 0.850 0.850 25,000 21,250 0.8500 0.243 0.235 0.243 0.235 0.235 90,504 0.2348 0.00%
2011-11-29 0 0.880 0.800 0.880 0.880 0.880 30,000 26,400 0.8800 0.243 0.221 0.243 0.243 0.243 108,604 0.2431 0.00%
2011-11-28 0 0.880 0.770 0.880 - - 0 0 - 0.243 0.213 0.243 - - 0 - 0.00%
2011-11-25 0 0.880 0.750 0.880 - - 0 0 - 0.243 0.207 0.243 - - 0 - -1.12%
2011-11-24 0 0.890 0.810 0.890 - - 0 0 - 0.246 0.224 0.246 - - 0 - -4.30%
2011-11-23 0 0.930 0.800 0.930 0.930 0.930 5,000 4,650 0.9300 0.257 0.221 0.257 0.257 0.257 18,101 0.2569 16.25%
2011-11-22 0 0.800 0.800 0.930 0.790 0.790 50,000 39,500 0.7900 0.221 0.221 0.257 0.218 0.218 181,007 0.2182 0.00%
2011-11-21 0 0.800 0.800 0.940 0.800 0.810 5,290,735 4,236,065 0.8007 0.221 0.221 0.260 0.221 0.224 19,153,214 0.2212 -5.88%
2011-11-18 0 0.850 0.830 0.850 - - 0 0 - 0.235 0.229 0.235 - - 0 - 0.00%
2011-11-17 0 0.850 0.840 0.850 0.850 0.850 90,000 76,500 0.8500 0.235 0.232 0.235 0.235 0.235 325,813 0.2348 0.00%
2011-11-16 0 0.850 0.830 0.850 0.850 0.850 125,000 106,250 0.8500 0.235 0.229 0.235 0.235 0.235 452,518 0.2348 0.00%
2011-11-15 0 0.850 0.830 0.850 0.850 0.850 205,000 174,250 0.8500 0.235 0.229 0.235 0.235 0.235 742,129 0.2348 0.00%
2011-11-14 0 0.850 0.830 0.850 - - 0 0 - 0.235 0.229 0.235 - - 0 - 0.00%
2011-11-11 0 0.850 0.830 0.850 0.830 0.850 290,000 243,700 0.8403 0.235 0.229 0.235 0.229 0.235 1,049,841 0.2321 0.00%
2011-11-10 0 0.850 0.830 0.850 0.840 0.850 695,052 590,442 0.8495 0.235 0.229 0.235 0.232 0.235 2,516,187 0.2347 -4.49%
2011-11-09 0 0.890 0.870 0.910 - - 0 0 - 0.246 0.240 0.251 - - 0 - 0.00%
2011-11-08 0 0.890 0.870 0.910 - - 0 0 - 0.246 0.240 0.251 - - 0 - 0.00%
2011-11-07 0 0.890 0.860 0.910 - - 0 0 - 0.246 0.238 0.251 - - 0 - 0.00%
2011-11-04 0 0.890 0.890 0.920 - - 0 0 - 0.246 0.246 0.254 - - 0 - 0.00%
2011-11-03 0 0.890 0.890 0.970 0.860 0.860 30,000 25,800 0.8600 0.246 0.246 0.268 0.238 0.238 108,604 0.2376 -1.11%
2011-11-02 0 0.900 0.900 0.930 0.900 0.900 20,000 18,000 0.9000 0.249 0.249 0.257 0.249 0.249 72,403 0.2486 1.12%
2011-11-01 0 0.890 0.860 0.930 - - 0 0 - 0.246 0.238 0.257 - - 0 - 0.00%
2011-10-31 0 0.890 0.890 0.920 0.890 0.890 375,000 333,750 0.8900 0.246 0.246 0.254 0.246 0.246 1,357,553 0.2458 -1.11%
2011-10-28 0 0.900 0.890 0.910 0.890 0.910 435,000 392,550 0.9024 0.249 0.246 0.251 0.246 0.251 1,574,762 0.2493 1.12%
2011-10-27 0 0.890 0.890 0.910 0.890 0.920 850,000 766,100 0.9013 0.246 0.246 0.251 0.246 0.254 3,077,121 0.2490 -5.32%
2011-10-26 0 0.940 0.930 0.960 0.940 0.960 1,012,875 963,473 0.9512 0.260 0.257 0.265 0.260 0.265 3,666,752 0.2628 -5.05%
2011-10-25 0 0.990 0.980 1.010 - - 0 0 - 0.273 0.271 0.279 - - 0 - 0.00%
2011-10-24 0 0.990 0.960 1.000 - - 0 0 - 0.273 0.265 0.276 - - 0 - 0.00%
2011-10-21 0 0.990 0.940 0.990 0.990 0.990 145,000 142,950 0.9859 0.273 0.260 0.273 0.273 0.273 524,921 0.2723 3.13%
2011-10-20 0 0.960 0.960 1.010 - - 0 0 - 0.265 0.265 0.279 - - 0 - 0.00%
2011-10-19 0 0.960 0.930 1.000 0.960 0.960 20,000 19,200 0.9600 0.265 0.257 0.276 0.265 0.265 72,403 0.2652 0.00%
2011-10-18 0 0.960 0.910 1.010 - - 0 0 - 0.265 0.251 0.279 - - 0 - 0.00%
2011-10-17 0 0.960 0.960 1.010 0.930 1.010 15,000 14,750 0.9833 0.265 0.265 0.279 0.257 0.279 54,302 0.2716 -4.00%
2011-10-14 0 1.000 0.930 1.010 - - 0 0 - 0.276 0.257 0.279 - - 0 - 0.00%
2011-10-13 0 1.000 0.980 1.020 1.000 1.020 115,000 115,700 1.0061 0.276 0.271 0.282 0.276 0.282 416,316 0.2779 4.17%
2011-10-12 0 0.960 0.960 1.000 - - 0 0 - 0.265 0.265 0.276 - - 0 - 1.05%
2011-10-11 0 0.950 0.950 0.970 0.890 1.040 130,000 122,300 0.9408 0.262 0.262 0.268 0.246 0.287 470,619 0.2599 10.47%
2011-10-10 0 0.860 0.860 - 0.840 0.900 45,000 40,200 0.8933 0.238 0.238 - 0.232 0.249 162,906 0.2468 -6.52%
2011-10-07 0 0.920 0.900 0.920 0.860 0.920 90,000 82,000 0.9111 0.254 0.249 0.254 0.238 0.254 325,813 0.2517 8.24%
2011-10-06 0 0.850 0.840 0.860 0.840 0.850 60,010 50,608 0.8433 0.235 0.232 0.238 0.232 0.235 217,245 0.2330 3.66%
2011-10-04 0 0.820 0.820 0.860 0.820 0.900 95,000 83,900 0.8832 0.227 0.227 0.238 0.227 0.249 343,914 0.2440 -8.89%
2011-10-03 0 0.900 0.850 0.900 0.830 0.900 90,000 78,400 0.8711 0.249 0.235 0.249 0.229 0.249 325,813 0.2406 -3.23%
2011-09-30 0 0.930 0.890 0.930 0.890 0.930 110,000 98,700 0.8973 0.257 0.246 0.257 0.246 0.257 398,216 0.2479 3.33%
2011-09-28 0 0.900 0.900 0.950 0.900 0.900 90,000 81,000 0.9000 0.249 0.249 0.262 0.249 0.249 325,813 0.2486 0.00%
2011-09-27 0 0.900 0.900 0.940 0.900 0.900 120,000 108,000 0.9000 0.249 0.249 0.260 0.249 0.249 434,417 0.2486 0.00%
2011-09-26 0 0.900 0.860 0.930 0.900 1.090 495,000 455,400 0.9200 0.249 0.238 0.257 0.249 0.301 1,791,970 0.2541 -3.23%
2011-09-23 0 0.930 0.930 1.040 0.930 1.040 140,000 133,700 0.9550 0.257 0.257 0.287 0.257 0.287 506,820 0.2638 0.00%
2011-09-22 0 0.930 0.930 1.120 0.930 0.930 59,235 55,046 0.9293 0.257 0.257 0.309 0.257 0.257 214,439 0.2567 -4.12%
2011-09-21 0 0.970 0.960 1.000 0.960 1.010 370,000 363,200 0.9816 0.268 0.265 0.276 0.265 0.279 1,339,453 0.2712 -3.00%
2011-09-20 0 1.060 1.030 1.080 1.020 1.080 360,000 378,100 1.0503 0.276 0.268 0.281 0.266 0.281 1,381,446 0.2737 0.95%
2011-09-19 0 1.050 1.050 1.090 1.030 1.090 110,000 115,300 1.0482 0.274 0.274 0.284 0.268 0.284 422,109 0.2732 -3.67%
2011-09-16 0 1.090 1.090 1.190 - - 0 0 - 0.284 0.284 0.310 - - 0 - 0.93%
2011-09-15 0 1.080 1.080 1.100 1.080 1.080 10,000 10,800 1.0800 0.281 0.281 0.287 0.281 0.281 38,374 0.2814 1.89%
2011-09-14 0 1.060 1.040 1.080 1.060 1.060 40,000 42,400 1.0600 0.276 0.271 0.281 0.276 0.276 153,494 0.2762 -0.93%
2011-09-12 0 1.070 1.070 1.080 1.050 1.130 60,000 67,200 1.1200 0.279 0.279 0.281 0.274 0.294 230,241 0.2919 -2.73%
2011-09-09 0 1.100 1.100 1.160 1.100 1.120 310,000 342,100 1.1035 0.287 0.287 0.302 0.287 0.292 1,189,579 0.2876 -1.79%
2011-09-08 0 1.120 1.110 1.120 1.120 1.120 490,000 548,800 1.1200 0.292 0.289 0.292 0.292 0.292 1,880,302 0.2919 0.00%
2011-09-07 0 1.120 1.110 1.120 1.120 1.140 200,000 224,400 1.1220 0.292 0.289 0.292 0.292 0.297 767,470 0.2924 -1.75%
2011-09-06 0 1.140 1.130 1.140 1.130 1.140 610,000 695,000 1.1393 0.297 0.294 0.297 0.294 0.297 2,340,784 0.2969 -3.39%
2011-09-05 0 1.180 1.110 1.180 - - 0 0 - 0.308 0.289 0.308 - - 0 - 0.00%
2011-09-02 0 1.180 1.130 1.190 - - 0 0 - 0.308 0.294 0.310 - - 0 - 0.00%
2011-09-01 0 1.180 1.150 1.180 - - 0 0 - 0.308 0.300 0.308 - - 0 - 0.00%
2011-08-31 0 1.180 1.140 1.180 1.190 1.190 5,000 5,950 1.1900 0.308 0.297 0.308 0.310 0.310 19,187 0.3101 0.85%
2011-08-30 0 1.170 1.120 1.170 1.170 1.170 20,000 23,400 1.1700 0.305 0.292 0.305 0.305 0.305 76,747 0.3049 1.74%
2011-08-29 0 1.150 1.150 1.190 - - 0 0 - 0.300 0.300 0.310 - - 0 - 0.88%
2011-08-26 0 1.140 1.120 1.240 - - 0 0 - 0.297 0.292 0.323 - - 0 - 0.00%
2011-08-25 0 1.140 1.120 1.150 1.140 1.150 120,000 137,600 1.1467 0.297 0.292 0.300 0.297 0.300 460,482 0.2988 0.88%
2011-08-24 0 1.130 1.130 1.250 - - 0 0 - 0.294 0.294 0.326 - - 0 - 1.80%
2011-08-23 0 1.110 1.110 1.240 - - 0 0 - 0.289 0.289 0.323 - - 0 - 0.00%
2011-08-22 0 1.110 1.110 1.250 1.110 1.130 355,000 397,200 1.1189 0.289 0.289 0.326 0.289 0.294 1,362,260 0.2916 -4.31%
2011-08-19 0 1.160 1.140 1.170 1.160 1.160 150,000 174,000 1.1600 0.302 0.297 0.305 0.302 0.302 575,603 0.3023 1.75%
2011-08-18 0 1.140 1.140 1.180 1.140 1.150 305,000 348,750 1.1434 0.297 0.297 0.308 0.297 0.300 1,170,392 0.2980 -0.87%
2011-08-17 0 1.150 1.130 1.150 1.150 1.150 75,000 86,250 1.1500 0.300 0.294 0.300 0.300 0.300 287,801 0.2997 1.77%
2011-08-16 0 1.130 1.130 1.160 1.130 1.140 145,000 164,250 1.1328 0.294 0.294 0.302 0.294 0.297 556,416 0.2952 0.00%
2011-08-15 0 1.130 1.130 1.190 1.110 1.120 180,000 200,900 1.1161 0.294 0.294 0.310 0.289 0.292 690,723 0.2909 -0.88%
2011-08-12 0 1.140 1.140 1.200 - - 0 0 - 0.297 0.297 0.313 - - 0 - 0.88%
2011-08-11 0 1.130 1.130 1.190 1.130 1.130 320,000 361,600 1.1300 0.294 0.294 0.310 0.294 0.294 1,227,952 0.2945 0.00%
2011-08-10 0 1.130 1.130 1.250 1.130 1.130 20,000 22,600 1.1300 0.294 0.294 0.326 0.294 0.294 76,747 0.2945 0.89%
2011-08-09 0 1.120 1.100 1.120 1.090 1.160 120,000 132,250 1.1021 0.292 0.287 0.292 0.284 0.302 460,482 0.2872 -5.08%
2011-08-08 0 1.180 1.120 1.180 - - 0 0 - 0.308 0.292 0.308 - - 0 - -0.84%
2011-08-05 0 1.190 1.140 1.190 1.190 1.190 95,000 113,050 1.1900 0.310 0.297 0.310 0.310 0.310 364,548 0.3101 -1.65%
2011-08-04 0 1.210 1.180 1.210 - - 0 0 - 0.315 0.308 0.315 - - 0 - 0.00%
2011-08-03 0 1.210 1.180 1.210 1.160 1.210 369,235 438,474 1.1875 0.315 0.308 0.315 0.302 0.315 1,416,884 0.3095 2.54%
2011-08-02 0 1.180 1.170 1.180 1.180 1.180 45,000 53,100 1.1800 0.308 0.305 0.308 0.308 0.308 172,681 0.3075 -1.67%
2011-08-01 0 1.200 1.170 1.200 - - 0 0 - 0.313 0.305 0.313 - - 0 - 0.00%
2011-07-29 0 1.200 1.180 1.210 1.190 1.200 22,100 26,165 1.1839 0.313 0.308 0.315 0.310 0.313 84,805 0.3085 0.00%
2011-07-28 0 1.200 1.180 1.200 1.220 1.220 80,000 97,600 1.2200 0.313 0.308 0.313 0.318 0.318 306,988 0.3179 0.84%
2011-07-27 0 1.190 1.180 1.190 1.190 1.190 23,000 27,220 1.1835 0.310 0.308 0.310 0.310 0.310 88,259 0.3084 -0.83%
2011-07-26 0 1.200 1.170 1.200 1.200 1.200 50,000 60,000 1.2000 0.313 0.305 0.313 0.313 0.313 191,868 0.3127 0.00%
2011-07-25 0 1.200 1.180 1.200 1.180 1.200 15,000 17,800 1.1867 0.313 0.308 0.313 0.308 0.313 57,560 0.3092 0.00%
2011-07-22 0 1.200 1.200 1.210 1.180 1.210 195,000 232,100 1.1903 0.313 0.313 0.315 0.308 0.315 748,283 0.3102 0.84%
2011-07-21 0 1.190 1.180 1.200 1.190 1.190 45,000 53,550 1.1900 0.310 0.308 0.313 0.310 0.310 172,681 0.3101 0.00%
2011-07-20 0 1.190 1.190 1.210 1.190 1.210 385,000 461,250 1.1981 0.310 0.310 0.315 0.310 0.315 1,477,380 0.3122 -0.83%
2011-07-19 0 1.200 1.200 1.210 1.190 1.210 410,000 492,650 1.2016 0.313 0.313 0.315 0.310 0.315 1,573,314 0.3131 0.84%
2011-07-18 0 1.190 1.190 1.200 1.190 1.200 100,000 119,150 1.1915 0.310 0.310 0.313 0.310 0.313 383,735 0.3105 0.00%
2011-07-15 0 1.190 1.190 1.200 1.190 1.220 270,000 326,200 1.2081 0.310 0.310 0.313 0.310 0.318 1,036,085 0.3148 -1.65%
2011-07-14 0 1.210 1.210 1.230 - - 0 0 - 0.315 0.315 0.321 - - 0 - 0.00%
2011-07-13 0 1.210 1.210 1.240 1.190 1.190 30,000 35,700 1.1900 0.315 0.315 0.323 0.310 0.310 115,121 0.3101 -2.42%
2011-07-12 0 1.240 1.190 1.240 1.240 1.240 20,000 24,800 1.2400 0.323 0.310 0.323 0.323 0.323 76,747 0.3231 -0.80%
2011-07-11 0 1.250 1.240 1.250 1.250 1.250 30,000 37,500 1.2500 0.326 0.323 0.326 0.326 0.326 115,121 0.3257 0.00%
2011-07-08 0 1.250 1.240 1.260 - - 0 0 - 0.326 0.323 0.328 - - 0 - 0.00%
2011-07-07 0 1.250 1.230 1.250 1.250 1.250 80,000 100,000 1.2500 0.326 0.321 0.326 0.326 0.326 306,988 0.3257 -0.79%
2011-07-06 0 1.260 1.200 1.260 1.220 1.280 100,000 125,050 1.2505 0.328 0.313 0.328 0.318 0.334 383,735 0.3259 1.61%
2011-07-05 0 1.240 1.210 1.250 - - 0 0 - 0.323 0.315 0.326 - - 0 - 0.00%
2011-07-04 0 1.240 1.230 1.240 1.240 1.320 100,000 126,600 1.2660 0.323 0.321 0.323 0.323 0.344 383,735 0.3299 0.00%
2011-06-30 0 1.240 1.210 1.240 1.200 1.240 190,000 229,500 1.2079 0.323 0.315 0.323 0.313 0.323 729,097 0.3148 4.20%
2011-06-29 0 1.190 1.170 1.190 1.180 1.190 75,000 88,950 1.1860 0.310 0.305 0.310 0.308 0.310 287,801 0.3091 1.71%
2011-06-28 0 1.170 1.170 1.180 1.160 1.170 95,000 111,000 1.1684 0.305 0.305 0.308 0.302 0.305 364,548 0.3045 1.74%
2011-06-27 0 1.150 1.150 1.180 1.150 1.150 50,000 57,500 1.1500 0.300 0.300 0.308 0.300 0.300 191,868 0.2997 -0.86%
2011-06-24 0 1.160 1.140 1.180 1.160 1.160 130,000 150,800 1.1600 0.302 0.297 0.308 0.302 0.302 498,856 0.3023 3.57%
2011-06-23 0 1.120 1.120 1.160 - - 0 0 - 0.292 0.292 0.302 - - 0 - 0.00%
2011-06-22 0 1.120 1.120 1.160 1.120 1.130 110,000 123,600 1.1236 0.292 0.292 0.302 0.292 0.294 422,109 0.2928 -1.75%
2011-06-21 0 1.140 1.120 1.160 1.100 1.150 595,000 667,900 1.1225 0.297 0.292 0.302 0.287 0.300 2,283,224 0.2925 -0.87%
2011-06-20 0 1.150 1.110 1.150 1.110 1.200 365,000 416,650 1.1415 0.300 0.289 0.300 0.289 0.313 1,400,633 0.2975 -4.96%
2011-06-17 0 1.210 1.180 1.210 1.150 1.220 330,000 388,400 1.1770 0.315 0.308 0.315 0.300 0.318 1,266,326 0.3067 1.68%
2011-06-16 0 1.190 1.190 1.200 1.180 1.200 1,080,000 1,287,900 1.1925 0.310 0.310 0.313 0.308 0.313 4,144,339 0.3108 -3.25%
2011-06-15 0 1.230 1.230 1.280 1.200 1.220 125,000 151,600 1.2128 0.321 0.321 0.334 0.313 0.318 479,669 0.3161 0.00%
2011-06-14 0 1.230 1.230 1.270 - - 0 0 - 0.321 0.321 0.331 - - 0 - 0.82%
2011-06-13 0 1.220 1.220 1.290 1.220 1.240 380,000 467,450 1.2301 0.318 0.318 0.336 0.318 0.323 1,458,193 0.3206 -5.43%
2011-06-10 0 1.290 1.240 1.290 - - 0 0 - 0.336 0.323 0.336 - - 0 - 0.00%
2011-06-09 0 1.290 1.230 1.280 1.280 1.310 105,000 135,400 1.2895 0.336 0.321 0.334 0.334 0.341 402,922 0.3360 0.78%
2011-06-08 0 1.280 1.230 1.280 1.250 1.290 225,000 287,450 1.2776 0.334 0.321 0.334 0.326 0.336 863,404 0.3329 1.59%
2011-06-07 0 1.260 1.250 1.260 1.260 1.260 20,000 25,200 1.2600 0.328 0.326 0.328 0.328 0.328 76,747 0.3284 0.00%
2011-06-03 0 1.260 1.260 1.300 - - 0 0 - 0.328 0.328 0.339 - - 0 - 0.80%
2011-06-02 0 1.250 1.250 1.300 1.250 1.250 180,000 225,000 1.2500 0.326 0.326 0.339 0.326 0.326 690,723 0.3257 -3.10%
2011-06-01 0 1.290 1.240 1.290 - - 0 0 - 0.336 0.323 0.336 - - 0 - 0.00%
2011-05-31 0 1.290 1.240 1.290 1.290 1.290 5,000 6,450 1.2900 0.336 0.323 0.336 0.336 0.336 19,187 0.3362 4.03%
2011-05-30 0 1.240 1.240 1.280 1.240 1.240 20,000 24,800 1.2400 0.323 0.323 0.334 0.323 0.323 76,747 0.3231 0.00%
2011-05-27 0 1.240 1.240 1.280 1.240 1.240 5,000 6,200 1.2400 0.323 0.323 0.334 0.323 0.323 19,187 0.3231 -1.59%
2011-05-26 0 1.260 1.240 1.300 - - 0 0 - 0.328 0.323 0.339 - - 0 - 0.00%
2011-05-25 0 1.260 1.240 1.280 - - 0 0 - 0.328 0.323 0.334 - - 0 - 0.00%
2011-05-24 0 1.260 1.240 1.260 1.280 1.280 5,000 6,400 1.2800 0.328 0.323 0.328 0.334 0.334 19,187 0.3336 -2.33%
2011-05-23 0 1.290 1.240 1.290 1.280 1.300 100,000 129,000 1.2900 0.336 0.323 0.336 0.334 0.339 383,735 0.3362 0.78%
2011-05-20 0 1.280 1.230 1.280 1.270 1.300 100,000 128,700 1.2870 0.334 0.321 0.334 0.331 0.339 383,735 0.3354 1.59%
2011-05-19 0 1.260 1.220 1.260 1.230 1.280 140,000 178,050 1.2718 0.328 0.318 0.328 0.321 0.334 537,229 0.3314 3.28%
2011-05-18 0 1.220 1.220 1.270 1.210 1.220 85,000 103,050 1.2124 0.318 0.318 0.331 0.315 0.318 326,175 0.3159 -2.40%
2011-05-17 0 1.250 1.220 1.250 1.250 1.280 105,000 133,300 1.2695 0.326 0.318 0.326 0.326 0.334 402,922 0.3308 0.00%
2011-05-16 0 1.250 1.210 1.250 1.220 1.250 160,000 199,200 1.2450 0.326 0.315 0.326 0.318 0.326 613,976 0.3244 2.46%
2011-05-13 0 1.220 1.220 1.230 - - 0 0 - 0.318 0.318 0.321 - - 0 - 0.00%
2011-05-12 0 1.220 1.220 1.250 1.220 1.240 10,000 12,300 1.2300 0.318 0.318 0.326 0.318 0.323 38,374 0.3205 0.00%
2011-05-11 0 1.220 1.220 1.240 1.220 1.230 270,000 330,400 1.2237 0.318 0.318 0.323 0.318 0.321 1,036,085 0.3189 0.00%
2011-05-09 0 1.220 1.220 1.240 1.200 1.200 12,500 14,800 1.1840 0.318 0.318 0.323 0.313 0.313 47,967 0.3085 -0.81%
2011-05-06 0 1.230 1.230 1.250 - - 0 0 - 0.321 0.321 0.326 - - 0 - 0.82%
2011-05-05 0 1.220 1.220 1.250 1.220 1.230 340,000 418,050 1.2296 0.318 0.318 0.326 0.318 0.321 1,304,699 0.3204 -0.81%
2011-05-04 0 1.230 1.220 1.240 1.230 1.270 230,000 286,200 1.2443 0.321 0.318 0.323 0.321 0.331 882,591 0.3243 -2.38%
2011-05-03 0 1.260 1.250 1.260 1.260 1.260 35,000 44,100 1.2600 0.328 0.326 0.328 0.328 0.328 134,307 0.3284 0.00%
2011-04-29 0 1.260 1.260 1.270 1.250 1.260 125,000 156,600 1.2528 0.328 0.328 0.331 0.326 0.328 479,669 0.3265 1.61%
2011-04-28 0 1.240 1.220 1.250 1.240 1.260 260,000 325,200 1.2508 0.323 0.318 0.326 0.323 0.328 997,711 0.3259 -3.12%
2011-04-27 0 1.280 1.270 1.290 1.280 1.280 50,000 64,000 1.2800 0.334 0.331 0.336 0.334 0.334 191,868 0.3336 -1.54%
2011-04-26 0 1.300 1.280 1.300 1.290 1.300 95,750 123,945 1.2945 0.339 0.334 0.339 0.336 0.339 367,426 0.3373 0.78%
2011-04-21 0 1.290 1.290 1.310 1.290 1.360 85,000 110,100 1.2953 0.336 0.336 0.341 0.336 0.354 326,175 0.3375 -3.01%
2011-04-20 0 1.330 1.280 1.330 1.280 1.340 828,750 1,088,737 1.3137 0.347 0.334 0.347 0.334 0.349 3,180,205 0.3423 3.91%
2011-04-19 0 1.280 1.260 1.280 1.270 1.290 505,000 643,350 1.2740 0.334 0.328 0.334 0.331 0.336 1,937,862 0.3320 0.79%
2011-04-18 0 1.270 1.270 1.280 1.270 1.300 325,000 414,800 1.2763 0.331 0.331 0.334 0.331 0.339 1,247,139 0.3326 -0.78%
2011-04-15 0 1.280 1.270 1.280 1.280 1.280 55,000 70,400 1.2800 0.334 0.331 0.334 0.334 0.334 211,054 0.3336 -0.78%
2011-04-14 0 1.290 1.260 1.310 1.280 1.310 85,000 109,450 1.2876 0.336 0.328 0.341 0.334 0.341 326,175 0.3356 -1.53%
2011-04-13 0 1.310 1.300 1.320 1.250 1.310 105,000 132,250 1.2595 0.341 0.339 0.344 0.326 0.341 402,922 0.3282 2.34%
2011-04-12 0 1.280 1.280 1.320 1.260 1.260 10,000 12,600 1.2600 0.334 0.334 0.344 0.328 0.328 38,374 0.3284 -3.03%
2011-04-11 0 1.320 1.290 1.320 - - 0 0 - 0.344 0.336 0.344 - - 0 - 0.00%
2011-04-08 0 1.320 1.320 1.330 1.320 1.350 495,000 654,750 1.3227 0.344 0.344 0.347 0.344 0.352 1,899,489 0.3447 1.54%
2011-04-07 0 1.300 1.270 1.300 1.270 1.300 20,000 25,700 1.2850 0.339 0.331 0.339 0.331 0.339 76,747 0.3349 1.56%
2011-04-06 0 1.280 1.250 1.300 1.280 1.300 50,000 64,100 1.2820 0.334 0.326 0.339 0.334 0.339 191,868 0.3341 0.00%
2011-04-04 0 1.280 1.280 1.320 1.280 1.280 20,000 25,600 1.2800 0.334 0.334 0.344 0.334 0.334 76,747 0.3336 0.00%
2011-04-01 0 1.280 1.250 1.320 - - 0 0 - 0.334 0.326 0.344 - - 0 - 0.00%
2011-03-31 0 1.280 1.280 1.300 1.260 1.300 170,000 218,400 1.2847 0.334 0.334 0.339 0.328 0.339 652,350 0.3348 -2.29%
2011-03-30 0 1.310 1.280 1.310 1.280 1.310 25,000 32,150 1.2860 0.341 0.334 0.341 0.334 0.341 95,934 0.3351 1.55%
2011-03-29 0 1.290 1.290 1.300 1.290 1.310 80,000 104,000 1.3000 0.336 0.336 0.339 0.336 0.341 306,988 0.3388 -1.53%
2011-03-28 0 1.310 1.270 1.320 - - 0 0 - 0.341 0.331 0.344 - - 0 - 0.00%
2011-03-25 0 1.310 1.300 1.320 - - 0 0 - 0.341 0.339 0.344 - - 0 - 0.00%
2011-03-24 0 1.310 1.300 1.320 1.300 1.320 50,000 65,200 1.3040 0.341 0.339 0.344 0.339 0.344 191,868 0.3398 0.00%
2011-03-23 0 1.310 1.240 1.310 1.310 1.320 60,000 79,150 1.3192 0.341 0.323 0.341 0.341 0.344 230,241 0.3438 0.00%
2011-03-22 0 1.310 1.290 1.320 1.310 1.310 40,000 52,400 1.3100 0.341 0.336 0.344 0.341 0.341 153,494 0.3414 -0.76%
2011-03-21 0 1.320 1.280 1.320 1.290 1.320 55,000 71,250 1.2955 0.344 0.334 0.344 0.336 0.344 211,054 0.3376 2.33%
2011-03-18 0 1.290 1.290 1.310 1.280 1.310 260,000 336,300 1.2935 0.336 0.336 0.341 0.334 0.341 997,711 0.3371 0.78%
2011-03-17 0 1.280 1.260 1.290 1.240 1.290 40,000 50,400 1.2600 0.334 0.328 0.336 0.323 0.336 153,494 0.3284 1.59%
2011-03-16 0 1.260 1.250 1.290 1.250 1.290 255,000 322,550 1.2649 0.328 0.326 0.336 0.326 0.336 978,524 0.3296 0.00%
2011-03-15 0 1.260 1.250 1.280 1.230 1.300 233,550 292,931 1.2543 0.328 0.326 0.334 0.321 0.339 896,213 0.3269 -3.08%
2011-03-14 0 1.300 1.250 1.290 1.290 1.320 145,000 188,650 1.3010 0.339 0.326 0.336 0.336 0.344 556,416 0.3390 0.78%
2011-03-11 0 1.290 1.290 1.320 1.290 1.320 115,000 149,850 1.3030 0.336 0.336 0.344 0.336 0.344 441,295 0.3396 0.00%
2011-03-10 0 1.290 1.250 1.320 1.280 1.320 400,000 519,900 1.2998 0.336 0.326 0.344 0.334 0.344 1,534,940 0.3387 -0.77%
2011-03-09 0 1.300 1.300 1.320 1.300 1.320 160,000 208,800 1.3050 0.339 0.339 0.344 0.339 0.344 613,976 0.3401 -1.52%
2011-03-08 0 1.320 1.290 1.320 1.300 1.320 120,000 157,100 1.3092 0.344 0.336 0.344 0.339 0.344 460,482 0.3412 -0.75%
2011-03-07 0 1.330 1.310 1.330 1.300 1.340 85,000 112,050 1.3182 0.347 0.341 0.347 0.339 0.349 326,175 0.3435 -0.75%
2011-03-04 0 1.340 1.320 1.350 1.300 1.350 100,500 133,185 1.3252 0.349 0.344 0.352 0.339 0.352 385,654 0.3453 2.29%
2011-03-03 0 1.310 1.300 1.350 1.300 1.310 120,000 156,200 1.3017 0.341 0.339 0.352 0.339 0.341 460,482 0.3392 -1.50%
2011-03-02 0 1.330 1.300 1.340 1.330 1.350 230,000 306,550 1.3328 0.347 0.339 0.349 0.347 0.352 882,591 0.3473 0.76%
2011-03-01 0 1.320 1.300 1.320 1.320 1.320 70,000 92,400 1.3200 0.344 0.339 0.344 0.344 0.344 268,615 0.3440 1.54%
2011-02-28 0 1.300 1.250 1.330 1.300 1.300 110,000 143,900 1.3082 0.339 0.326 0.347 0.339 0.339 422,109 0.3409 -2.26%
2011-02-25 0 1.330 1.280 1.330 1.330 1.340 365,000 485,550 1.3303 0.347 0.334 0.347 0.347 0.349 1,400,633 0.3467 -1.48%
2011-02-24 0 1.350 1.350 1.380 1.340 1.380 305,000 411,950 1.3507 0.352 0.352 0.360 0.349 0.360 1,170,392 0.3520 0.00%
2011-02-23 0 1.350 1.340 1.360 1.350 1.380 105,000 142,050 1.3529 0.352 0.349 0.354 0.352 0.360 402,922 0.3525 -2.17%
2011-02-22 0 1.380 1.370 1.380 1.340 1.380 333,000 452,690 1.3594 0.360 0.357 0.360 0.349 0.360 1,277,838 0.3543 2.99%
2011-02-21 0 1.340 1.340 1.390 1.330 1.330 35,000 46,550 1.3300 0.349 0.349 0.362 0.347 0.347 134,307 0.3466 0.75%
2011-02-18 0 1.330 1.350 1.370 1.330 1.360 140,000 187,100 1.3364 0.347 0.352 0.357 0.347 0.354 537,229 0.3483 -2.92%
2011-02-17 0 1.370 1.360 1.380 1.370 1.390 260,000 358,050 1.3771 0.357 0.354 0.360 0.357 0.362 997,711 0.3589 0.00%
2011-02-16 0 1.370 1.370 1.390 1.360 1.390 140,000 191,200 1.3657 0.357 0.357 0.362 0.354 0.362 537,229 0.3559 0.74%
2011-02-15 0 1.360 1.360 1.380 1.350 1.390 195,000 269,350 1.3813 0.354 0.354 0.360 0.352 0.362 748,283 0.3600 -1.45%
2011-02-14 0 1.380 1.360 1.380 1.360 1.480 1,380,000 1,933,450 1.4011 0.360 0.354 0.360 0.354 0.386 5,295,544 0.3651 -0.72%
2011-02-11 0 1.390 1.390 1.400 1.290 1.480 4,712,500 6,565,200 1.3931 0.362 0.362 0.365 0.336 0.386 18,083,516 0.3630 8.59%
2011-02-10 0 1.280 1.280 1.290 1.270 1.290 360,000 460,150 1.2782 0.334 0.334 0.336 0.331 0.336 1,381,446 0.3331 -0.78%
2011-02-09 0 1.290 1.270 1.290 1.280 1.300 150,000 192,900 1.2860 0.336 0.331 0.336 0.334 0.339 575,603 0.3351 0.78%
2011-02-08 0 1.280 1.280 1.300 1.280 1.300 745,000 966,650 1.2975 0.334 0.334 0.339 0.334 0.339 2,858,826 0.3381 -1.54%
2011-02-07 0 1.300 1.290 1.300 1.290 1.300 325,000 419,550 1.2909 0.339 0.336 0.339 0.336 0.339 1,247,139 0.3364 0.78%
2011-02-02 0 1.290 1.260 1.290 1.280 1.290 45,000 57,700 1.2822 0.336 0.328 0.336 0.334 0.336 172,681 0.3341 0.00%
2011-02-01 0 1.290 1.270 1.300 1.260 1.300 205,000 262,300 1.2795 0.336 0.331 0.339 0.328 0.339 786,657 0.3334 1.57%
2011-01-31 0 1.270 1.230 1.280 1.200 1.280 265,000 331,150 1.2496 0.331 0.321 0.334 0.313 0.334 1,016,898 0.3256 2.42%
2011-01-28 0 1.240 1.250 1.270 1.210 1.250 40,000 49,300 1.2325 0.323 0.326 0.331 0.315 0.326 153,494 0.3212 0.00%
2011-01-27 0 1.240 1.240 1.250 1.240 1.250 25,000 31,150 1.2460 0.323 0.323 0.326 0.323 0.326 95,934 0.3247 -1.59%
2011-01-26 0 1.260 1.250 1.260 1.230 1.270 225,000 279,400 1.2418 0.328 0.326 0.328 0.321 0.331 863,404 0.3236 2.44%
2011-01-25 0 1.230 1.230 1.250 1.230 1.230 12,500 15,250 1.2200 0.321 0.321 0.326 0.321 0.321 47,967 0.3179 -1.60%
2011-01-24 0 1.250 1.200 1.270 1.250 1.280 180,000 226,200 1.2567 0.326 0.313 0.331 0.326 0.334 690,723 0.3275 0.00%
2011-01-21 0 1.250 1.230 1.250 1.250 1.250 20,000 25,000 1.2500 0.326 0.321 0.326 0.326 0.326 76,747 0.3257 0.00%
2011-01-20 0 1.250 1.240 1.250 1.240 1.300 430,000 547,400 1.2730 0.326 0.323 0.326 0.323 0.339 1,650,061 0.3317 -1.57%
2011-01-19 0 1.270 1.270 1.280 1.210 1.280 883,330 1,082,713 1.2257 0.331 0.331 0.334 0.315 0.334 3,389,647 0.3194 5.83%
2011-01-18 0 1.200 1.200 1.220 1.200 1.220 150,000 182,400 1.2160 0.313 0.313 0.318 0.313 0.318 575,603 0.3169 0.00%
2011-01-17 0 1.200 1.200 1.220 1.200 1.210 140,000 168,400 1.2029 0.313 0.313 0.318 0.313 0.315 537,229 0.3135 -1.64%
2011-01-14 0 1.220 1.220 1.230 1.200 1.220 345,000 419,250 1.2152 0.318 0.318 0.321 0.313 0.318 1,323,886 0.3167 0.00%
2011-01-13 0 1.220 1.220 1.230 1.220 1.220 130,226 158,867 1.2199 0.318 0.318 0.321 0.318 0.318 499,723 0.3179 0.00%
2011-01-12 0 1.220 1.210 1.220 1.220 1.230 135,000 165,700 1.2274 0.318 0.315 0.318 0.318 0.321 518,042 0.3199 -0.81%
2011-01-11 0 1.230 1.210 1.230 1.220 1.240 125,000 153,550 1.2284 0.321 0.315 0.321 0.318 0.323 479,669 0.3201 0.00%
2011-01-10 0 1.230 1.210 1.230 1.210 1.230 285,000 348,850 1.2240 0.321 0.315 0.321 0.315 0.321 1,093,645 0.3190 1.65%
2011-01-07 0 1.210 1.180 1.220 - - 0 0 - 0.315 0.308 0.318 - - 0 - 0.00%
2011-01-06 0 1.210 1.190 1.210 1.200 1.210 150,000 180,200 1.2013 0.315 0.310 0.315 0.313 0.315 575,603 0.3131 0.83%
2011-01-05 0 1.200 1.200 1.220 1.200 1.210 507,500 609,525 1.2010 0.313 0.313 0.318 0.313 0.315 1,947,456 0.3130 -0.83%
2011-01-04 0 1.210 1.200 1.220 1.210 1.220 45,000 54,700 1.2156 0.315 0.313 0.318 0.315 0.318 172,681 0.3168 0.83%
2011-01-03 0 1.200 1.190 1.210 1.200 1.200 95,000 114,000 1.2000 0.313 0.310 0.315 0.313 0.313 364,548 0.3127 -0.83%
2010-12-31 0 1.210 1.180 1.220 1.210 1.220 25,000 30,300 1.2120 0.315 0.308 0.318 0.315 0.318 95,934 0.3158 -0.82%
2010-12-30 0 1.220 1.170 1.220 1.220 1.220 70,000 83,900 1.1986 0.318 0.305 0.318 0.318 0.318 268,615 0.3123 -0.81%
2010-12-29 0 1.230 1.160 1.230 - - 0 0 - 0.321 0.302 0.321 - - 0 - 0.00%
2010-12-28 0 1.230 1.190 1.230 1.190 1.250 145,000 174,650 1.2045 0.321 0.310 0.321 0.310 0.326 556,416 0.3139 1.65%
2010-12-24 0 1.210 1.150 1.210 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2010-12-23 0 1.210 1.180 1.220 - - 0 0 - 0.315 0.308 0.318 - - 0 - 0.00%
2010-12-22 0 1.210 1.190 1.220 1.150 1.210 90,000 106,900 1.1878 0.315 0.310 0.318 0.300 0.315 345,362 0.3095 -0.82%
2010-12-21 0 1.220 1.160 1.220 - - 0 0 - 0.318 0.302 0.318 - - 0 - 0.00%
2010-12-20 0 1.220 1.180 1.220 1.220 1.230 325,000 397,650 1.2235 0.318 0.308 0.318 0.318 0.321 1,247,139 0.3188 -0.81%
2010-12-17 0 1.230 1.220 1.230 - - 0 0 - 0.321 0.318 0.321 - - 0 - 0.00%
2010-12-16 0 1.230 1.210 1.230 1.210 1.230 330,000 403,050 1.2214 0.321 0.315 0.321 0.315 0.321 1,266,326 0.3183 3.36%
2010-12-15 0 1.220 1.210 1.230 1.220 1.230 150,000 184,000 1.2267 0.310 0.308 0.313 0.310 0.313 590,114 0.3118 -2.40%
2010-12-14 0 1.250 1.230 1.250 1.250 1.270 440,000 555,050 1.2615 0.318 0.313 0.318 0.318 0.323 1,731,000 0.3207 1.63%
2010-12-13 0 1.230 1.220 1.230 - - 0 0 - 0.313 0.310 0.313 - - 0 - 0.00%
2010-12-10 0 1.230 1.200 1.230 1.210 1.230 110,000 133,300 1.2118 0.313 0.305 0.313 0.308 0.313 432,750 0.3080 1.65%
2010-12-09 0 1.210 1.210 1.230 1.210 1.230 340,000 416,550 1.2251 0.308 0.308 0.313 0.308 0.313 1,337,591 0.3114 0.00%
2010-12-08 0 1.210 1.200 1.220 1.200 1.220 160,000 194,000 1.2125 0.308 0.305 0.310 0.305 0.310 629,455 0.3082 -1.63%
2010-12-07 0 1.230 1.230 1.250 1.210 1.220 625,000 761,800 1.2189 0.313 0.313 0.318 0.308 0.310 2,458,807 0.3098 0.82%
2010-12-06 0 1.220 1.200 1.230 1.220 1.220 35,000 42,700 1.2200 0.310 0.305 0.313 0.310 0.310 137,693 0.3101 -1.61%
2010-12-03 0 1.240 1.240 1.250 1.210 1.230 275,000 335,600 1.2204 0.315 0.315 0.318 0.308 0.313 1,081,875 0.3102 1.64%
2010-12-02 0 1.220 1.220 1.230 1.180 1.240 310,000 379,400 1.2239 0.310 0.310 0.313 0.300 0.315 1,219,568 0.3111 1.67%
2010-12-01 0 1.200 1.200 1.210 1.190 1.220 615,000 738,450 1.2007 0.305 0.305 0.308 0.302 0.310 2,419,466 0.3052 0.00%
2010-11-30 0 1.200 1.180 1.200 1.170 1.200 237,500 279,675 1.1776 0.305 0.300 0.305 0.297 0.305 934,347 0.2993 2.56%
2010-11-29 0 1.170 1.190 1.200 1.160 1.210 190,000 223,400 1.1758 0.297 0.302 0.305 0.295 0.308 747,477 0.2989 -1.68%
2010-11-26 0 1.190 1.180 1.210 1.180 1.190 130,000 154,200 1.1862 0.302 0.300 0.308 0.300 0.302 511,432 0.3015 -1.65%
2010-11-25 0 1.210 1.210 1.220 1.180 1.220 395,000 473,400 1.1985 0.308 0.308 0.310 0.300 0.310 1,553,966 0.3046 2.54%
2010-11-24 0 1.180 1.160 1.230 1.180 1.180 257,500 303,725 1.1795 0.300 0.295 0.313 0.300 0.300 1,013,028 0.2998 0.85%
2010-11-23 0 1.170 1.170 1.200 1.170 1.180 35,000 41,250 1.1786 0.297 0.297 0.305 0.297 0.300 137,693 0.2996 -0.85%
2010-11-22 0 1.180 1.180 1.190 1.180 1.180 120,000 141,600 1.1800 0.300 0.300 0.302 0.300 0.300 472,091 0.2999 0.00%
2010-11-19 0 1.180 1.180 1.190 1.180 1.180 280,000 330,400 1.1800 0.300 0.300 0.302 0.300 0.300 1,101,545 0.2999 0.85%
2010-11-18 0 1.170 1.170 1.190 1.170 1.180 50,000 58,800 1.1760 0.297 0.297 0.302 0.297 0.300 196,705 0.2989 -0.85%
2010-11-17 0 1.180 1.180 1.190 1.180 1.190 375,000 443,500 1.1827 0.300 0.300 0.302 0.300 0.302 1,475,284 0.3006 -0.84%
2010-11-16 0 1.190 1.180 1.200 1.180 1.190 320,000 378,600 1.1831 0.302 0.300 0.305 0.300 0.302 1,258,909 0.3007 0.85%
2010-11-15 0 1.180 1.180 1.190 1.180 1.180 135,000 159,300 1.1800 0.300 0.300 0.302 0.300 0.300 531,102 0.2999 0.00%
2010-11-12 0 1.180 1.180 1.190 1.160 1.190 970,000 1,143,900 1.1793 0.300 0.300 0.302 0.295 0.302 3,816,068 0.2998 0.00%
2010-11-11 0 1.180 1.180 1.200 1.160 1.210 1,620,000 1,913,950 1.1815 0.300 0.300 0.305 0.295 0.308 6,373,227 0.3003 2.61%
2010-11-10 0 1.150 1.150 1.160 1.140 1.230 3,490,000 4,065,650 1.1649 0.292 0.292 0.295 0.290 0.313 13,729,977 0.2961 -10.85%
2010-11-09 0 1.290 1.270 1.290 1.240 1.310 1,960,052 2,494,562 1.2727 0.328 0.323 0.328 0.315 0.333 7,711,023 0.3235 4.03%
2010-11-08 0 1.240 1.220 1.240 1.200 1.240 350,000 427,500 1.2214 0.315 0.310 0.315 0.305 0.315 1,376,932 0.3105 1.64%
2010-11-05 0 1.220 1.220 1.230 1.210 1.230 385,000 470,100 1.2210 0.310 0.310 0.313 0.308 0.313 1,514,625 0.3104 -0.81%
2010-11-04 0 1.230 1.220 1.230 1.190 1.230 760,000 912,900 1.2012 0.313 0.310 0.313 0.302 0.313 2,989,909 0.3053 5.13%
2010-11-03 0 1.170 1.170 1.190 1.170 1.200 470,000 562,550 1.1969 0.297 0.297 0.302 0.297 0.305 1,849,023 0.3042 -1.68%
2010-11-02 0 1.190 1.180 1.190 1.190 1.190 415,000 493,850 1.1900 0.302 0.300 0.302 0.302 0.302 1,632,648 0.3025 0.00%
2010-11-01 0 1.190 1.180 1.190 1.180 1.190 295,000 350,450 1.1880 0.302 0.300 0.302 0.300 0.302 1,160,557 0.3020 0.85%
2010-10-29 0 1.180 1.160 1.200 1.150 1.180 300,000 350,650 1.1688 0.300 0.295 0.305 0.292 0.300 1,180,227 0.2971 0.85%
2010-10-28 0 1.170 1.170 1.180 1.160 1.160 20,000 23,200 1.1600 0.297 0.297 0.300 0.295 0.295 78,682 0.2949 -0.85%
2010-10-27 0 1.180 1.180 1.200 1.160 1.200 835,000 988,050 1.1833 0.300 0.300 0.305 0.295 0.305 3,284,966 0.3008 1.72%
2010-10-26 0 1.160 1.160 1.170 1.160 1.160 146,250 169,613 1.1597 0.295 0.295 0.297 0.295 0.295 575,361 0.2948 0.00%
2010-10-25 0 1.160 1.150 1.160 1.150 1.160 125,000 144,000 1.1520 0.295 0.292 0.295 0.292 0.295 491,761 0.2928 0.87%
2010-10-22 0 1.150 1.150 1.160 1.140 1.180 222,500 256,500 1.1528 0.292 0.292 0.295 0.290 0.300 875,335 0.2930 -0.86%
2010-10-21 0 1.160 1.150 1.170 1.130 1.160 955,000 1,092,550 1.1440 0.295 0.292 0.297 0.287 0.295 3,757,057 0.2908 2.65%
2010-10-20 0 1.130 1.130 1.140 1.100 1.140 890,000 1,001,300 1.1251 0.287 0.287 0.290 0.280 0.290 3,501,341 0.2860 1.80%
2010-10-19 0 1.110 1.110 1.120 1.110 1.130 385,000 433,150 1.1251 0.282 0.282 0.285 0.282 0.287 1,514,625 0.2860 -0.89%
2010-10-18 0 1.120 1.110 1.130 1.120 1.130 115,000 129,150 1.1230 0.285 0.282 0.287 0.285 0.287 452,420 0.2855 0.00%
2010-10-15 0 1.120 1.120 1.130 1.110 1.110 100,000 111,000 1.1100 0.285 0.285 0.287 0.282 0.282 393,409 0.2821 0.00%
2010-10-14 0 1.120 1.120 1.130 1.110 1.130 435,000 486,750 1.1190 0.285 0.285 0.287 0.282 0.287 1,711,330 0.2844 -0.88%
2010-10-13 0 1.130 1.120 1.130 1.090 1.130 235,000 261,150 1.1113 0.287 0.285 0.287 0.277 0.287 924,511 0.2825 3.67%
2010-10-12 0 1.090 1.090 1.110 1.080 1.090 950,000 1,035,400 1.0899 0.277 0.277 0.282 0.275 0.277 3,737,386 0.2770 0.00%
2010-10-11 0 1.090 1.080 1.100 1.080 1.100 395,000 430,900 1.0909 0.277 0.275 0.280 0.275 0.280 1,553,966 0.2773 0.00%
2010-10-08 0 1.090 1.080 1.100 1.090 1.100 180,000 197,700 1.0983 0.277 0.275 0.280 0.277 0.280 708,136 0.2792 0.00%
2010-10-07 0 1.090 1.080 1.090 1.080 1.090 165,000 179,450 1.0876 0.277 0.275 0.277 0.275 0.277 649,125 0.2764 0.00%
2010-10-06 0 1.090 1.090 1.100 1.080 1.090 595,000 648,350 1.0897 0.277 0.277 0.280 0.275 0.277 2,340,784 0.2770 0.93%
2010-10-05 0 1.080 1.080 1.090 1.080 1.090 155,000 168,800 1.0890 0.275 0.275 0.277 0.275 0.277 609,784 0.2768 -0.92%
2010-10-04 0 1.090 1.090 1.100 1.090 1.110 980,000 1,079,800 1.1018 0.277 0.277 0.280 0.277 0.282 3,855,409 0.2801 -0.91%
2010-09-30 0 1.100 1.080 1.110 1.090 1.100 310,000 339,500 1.0952 0.280 0.275 0.282 0.277 0.280 1,219,568 0.2784 1.85%
2010-09-29 0 1.080 1.080 1.110 1.080 1.100 225,000 246,600 1.0960 0.275 0.275 0.282 0.275 0.280 885,170 0.2786 -0.92%
2010-09-28 0 1.090 1.090 1.100 1.090 1.120 290,000 319,750 1.1026 0.277 0.277 0.280 0.277 0.285 1,140,886 0.2803 -1.80%
2010-09-27 0 1.110 1.110 1.130 1.100 1.130 725,000 808,500 1.1152 0.282 0.282 0.287 0.280 0.287 2,852,216 0.2835 -0.89%
2010-09-24 0 1.120 1.110 1.120 1.110 1.120 215,000 240,600 1.1191 0.285 0.282 0.285 0.282 0.285 845,830 0.2845 0.00%
2010-09-22 0 1.120 1.110 1.130 1.110 1.130 60,000 67,000 1.1167 0.285 0.282 0.287 0.282 0.287 236,045 0.2838 -0.88%
2010-09-21 0 1.130 1.130 1.140 1.120 1.150 405,000 460,400 1.1368 0.287 0.287 0.290 0.285 0.292 1,593,307 0.2890 -0.88%
2010-09-20 0 1.140 1.120 1.140 1.130 1.140 600,000 681,300 1.1355 0.290 0.285 0.290 0.287 0.290 2,360,455 0.2886 1.79%
2010-09-17 0 1.120 1.100 1.140 1.080 1.140 1,123,000 1,247,720 1.1111 0.285 0.280 0.290 0.275 0.290 4,417,984 0.2824 4.67%
2010-09-16 0 1.070 1.060 1.080 1.060 1.070 120,000 127,400 1.0617 0.272 0.269 0.275 0.269 0.272 472,091 0.2699 0.94%
2010-09-15 0 1.060 1.060 1.080 1.060 1.060 40,000 42,400 1.0600 0.269 0.269 0.275 0.269 0.269 157,364 0.2694 -1.85%
2010-09-14 0 1.080 1.080 1.090 1.080 1.080 380,000 410,400 1.0800 0.275 0.275 0.277 0.275 0.275 1,494,955 0.2745 0.93%
2010-09-13 0 1.070 1.060 1.070 1.070 1.090 675,000 728,550 1.0793 0.272 0.269 0.272 0.272 0.277 2,655,511 0.2744 -0.93%
2010-09-10 0 1.140 1.130 1.140 1.130 1.150 975,000 1,106,650 1.1350 0.275 0.272 0.275 0.272 0.277 4,048,835 0.2733 -0.87%
2010-09-09 0 1.150 1.150 1.160 1.130 1.160 1,320,000 1,510,700 1.1445 0.277 0.277 0.279 0.272 0.279 5,481,500 0.2756 2.68%
2010-09-08 0 1.120 1.120 1.130 1.100 1.120 857,500 953,025 1.1114 0.270 0.270 0.272 0.265 0.270 3,560,899 0.2676 2.75%
2010-09-07 0 1.090 1.090 1.110 1.090 1.110 405,000 445,550 1.1001 0.262 0.262 0.267 0.262 0.267 1,681,824 0.2649 -1.80%
2010-09-06 0 1.110 1.100 1.110 1.090 1.110 845,000 928,750 1.0991 0.267 0.265 0.267 0.262 0.267 3,508,990 0.2647 1.83%
2010-09-03 0 1.090 1.080 1.090 1.070 1.090 620,000 670,850 1.0820 0.262 0.260 0.262 0.258 0.262 2,574,644 0.2606 1.87%
2010-09-02 0 1.070 1.070 1.080 1.070 1.070 45,000 48,150 1.0700 0.258 0.258 0.260 0.258 0.258 186,869 0.2577 0.94%
2010-09-01 0 1.060 1.060 1.070 1.050 1.060 155,000 164,000 1.0581 0.255 0.255 0.258 0.253 0.255 643,661 0.2548 0.00%
2010-08-31 0 1.060 1.040 1.060 1.050 1.060 245,000 257,450 1.0508 0.255 0.250 0.255 0.253 0.255 1,017,400 0.2530 0.95%
2010-08-30 0 1.050 1.050 1.060 1.040 1.050 135,000 140,600 1.0415 0.253 0.253 0.255 0.250 0.253 560,608 0.2508 0.00%
2010-08-27 0 1.050 1.040 1.050 1.020 1.060 475,000 493,300 1.0385 0.253 0.250 0.253 0.246 0.255 1,972,509 0.2501 -0.94%
2010-08-26 0 1.060 1.060 1.070 1.060 1.070 105,000 111,700 1.0638 0.255 0.255 0.258 0.255 0.258 436,028 0.2562 -0.93%
2010-08-25 0 1.070 1.060 1.080 1.070 1.090 90,000 96,800 1.0756 0.258 0.255 0.260 0.258 0.262 373,739 0.2590 0.00%
2010-08-24 0 1.070 1.060 1.080 1.060 1.080 260,000 278,600 1.0715 0.258 0.255 0.260 0.255 0.260 1,079,689 0.2580 0.00%
2010-08-23 0 1.070 1.070 1.090 1.070 1.080 165,000 178,050 1.0791 0.258 0.258 0.262 0.258 0.260 685,187 0.2599 0.00%
2010-08-20 0 1.070 1.070 1.080 1.070 1.080 220,000 236,600 1.0755 0.258 0.258 0.260 0.258 0.260 913,583 0.2590 0.00%
2010-08-19 0 1.070 1.070 1.080 1.070 1.080 200,000 215,000 1.0750 0.258 0.258 0.260 0.258 0.260 830,530 0.2589 -0.93%
2010-08-18 0 1.080 1.070 1.080 1.060 1.080 160,000 172,400 1.0775 0.260 0.258 0.260 0.255 0.260 664,424 0.2595 1.89%
2010-08-17 0 1.060 1.060 1.070 1.060 1.080 425,000 455,450 1.0716 0.255 0.255 0.258 0.255 0.260 1,764,877 0.2581 -1.85%
2010-08-16 0 1.080 1.070 1.090 1.070 1.080 490,000 528,200 1.0780 0.260 0.258 0.262 0.258 0.260 2,034,799 0.2596 0.93%
2010-08-13 0 1.070 1.070 1.090 1.070 1.090 305,000 330,800 1.0846 0.258 0.258 0.262 0.258 0.262 1,266,559 0.2612 -0.93%
2010-08-12 0 1.080 1.070 1.080 1.050 1.080 250,000 267,450 1.0698 0.260 0.258 0.260 0.253 0.260 1,038,163 0.2576 0.00%
2010-08-11 0 1.080 1.080 1.090 1.080 1.090 485,000 524,000 1.0804 0.260 0.260 0.262 0.260 0.262 2,014,036 0.2602 0.00%
2010-08-10 0 1.080 1.080 1.090 1.080 1.090 1,490,000 1,609,900 1.0805 0.260 0.260 0.262 0.260 0.262 6,187,451 0.2602 0.00%
2010-08-09 0 1.080 1.070 1.080 1.070 1.080 470,686 506,113 1.0753 0.260 0.258 0.260 0.258 0.260 1,954,595 0.2589 0.93%
2010-08-06 0 1.070 1.060 1.070 1.060 1.070 450,000 481,100 1.0691 0.258 0.255 0.258 0.255 0.258 1,868,693 0.2575 0.94%
2010-08-05 0 1.060 1.060 1.070 1.060 1.080 414,314 442,593 1.0683 0.255 0.255 0.258 0.255 0.260 1,720,502 0.2572 -1.85%
2010-08-04 0 1.080 1.070 1.080 1.070 1.080 265,000 285,200 1.0762 0.260 0.258 0.260 0.258 0.260 1,100,453 0.2592 1.89%
2010-08-03 0 1.060 1.060 1.070 1.060 1.080 711,250 760,275 1.0689 0.255 0.255 0.258 0.255 0.260 2,953,573 0.2574 -0.93%
2010-08-02 0 1.070 1.060 1.070 1.050 1.080 735,000 782,400 1.0645 0.258 0.255 0.258 0.253 0.260 3,052,199 0.2563 0.94%
2010-07-30 0 1.060 1.050 1.060 1.050 1.060 440,000 466,000 1.0591 0.255 0.253 0.255 0.253 0.255 1,827,167 0.2550 0.00%
2010-07-29 0 1.060 1.050 1.060 1.040 1.060 295,000 308,700 1.0464 0.255 0.253 0.255 0.250 0.255 1,225,032 0.2520 2.91%
2010-07-28 0 1.030 1.030 1.040 1.030 1.040 1,135,000 1,169,450 1.0304 0.248 0.248 0.250 0.248 0.250 4,713,259 0.2481 0.98%
2010-07-27 0 1.020 1.020 1.030 1.010 1.030 585,000 599,250 1.0244 0.246 0.246 0.248 0.243 0.248 2,429,301 0.2467 -0.97%
2010-07-26 0 1.030 1.020 1.030 1.020 1.040 375,000 385,850 1.0289 0.248 0.246 0.248 0.246 0.250 1,557,244 0.2478 -0.96%
2010-07-23 0 1.040 1.040 1.050 1.030 1.050 630,000 655,800 1.0410 0.250 0.250 0.253 0.248 0.253 2,616,170 0.2507 0.97%
2010-07-22 0 1.030 1.020 1.030 1.000 1.030 2,643,250 2,659,603 1.0062 0.248 0.246 0.248 0.241 0.248 10,976,496 0.2423 0.98%
2010-07-21 0 1.020 1.010 1.030 1.000 1.020 3,425,000 3,430,200 1.0015 0.246 0.243 0.248 0.241 0.246 14,222,831 0.2412 2.00%
2010-07-20 0 1.000 0.990 1.000 0.990 1.020 5,280,000 5,299,250 1.0036 0.241 0.238 0.241 0.238 0.246 21,926,000 0.2417 -2.91%
2010-07-19 0 1.030 1.030 1.050 1.030 1.040 200,000 207,950 1.0398 0.248 0.248 0.253 0.248 0.250 830,530 0.2504 -1.90%
2010-07-16 0 1.050 1.040 1.050 1.030 1.060 550,000 576,000 1.0473 0.253 0.250 0.253 0.248 0.255 2,283,958 0.2522 1.94%
2010-07-15 0 1.030 1.030 1.050 1.030 1.060 930,000 970,600 1.0437 0.248 0.248 0.253 0.248 0.255 3,861,966 0.2513 -1.90%
2010-07-14 0 1.050 1.050 1.070 1.040 1.070 140,000 147,950 1.0568 0.253 0.253 0.258 0.250 0.258 581,371 0.2545 0.96%
2010-07-13 0 1.040 1.030 1.050 1.030 1.050 905,000 945,300 1.0445 0.250 0.248 0.253 0.248 0.253 3,758,150 0.2515 -0.95%
2010-07-12 0 1.050 1.050 1.060 1.050 1.070 240,000 254,950 1.0623 0.253 0.253 0.255 0.253 0.258 996,636 0.2558 0.00%
2010-07-09 0 1.050 1.050 1.070 1.050 1.070 290,000 306,100 1.0555 0.253 0.253 0.258 0.253 0.258 1,204,269 0.2542 0.00%
2010-07-08 0 1.050 1.050 1.060 1.050 1.060 1,042,500 1,101,150 1.0563 0.253 0.253 0.255 0.253 0.255 4,329,139 0.2544 0.00%
2010-07-07 0 1.050 1.040 1.050 1.050 1.070 1,505,000 1,583,950 1.0525 0.253 0.250 0.253 0.253 0.258 6,249,740 0.2534 0.00%
2010-07-06 0 1.050 1.050 1.070 1.050 1.090 1,560,000 1,665,550 1.0677 0.253 0.253 0.258 0.253 0.262 6,478,136 0.2571 -4.55%
2010-07-05 0 1.100 1.090 1.100 1.090 1.180 3,900,000 4,378,850 1.1228 0.265 0.262 0.265 0.262 0.284 16,195,341 0.2704 -9.84%
2010-07-02 0 1.220 1.220 1.240 1.190 1.220 370,000 447,600 1.2097 0.294 0.294 0.299 0.287 0.294 1,536,481 0.2913 -2.40%
2010-06-30 0 1.250 1.250 1.260 1.200 1.250 445,000 547,500 1.2303 0.301 0.301 0.303 0.289 0.301 1,847,930 0.2963 4.17%
2010-06-29 0 1.200 1.200 1.210 1.190 1.230 660,000 801,250 1.2140 0.289 0.289 0.291 0.287 0.296 2,740,750 0.2923 -0.83%
2010-06-28 0 1.210 1.220 1.230 1.190 1.220 1,625,000 1,954,500 1.2028 0.291 0.294 0.296 0.287 0.294 6,748,059 0.2896 1.68%
2010-06-25 0 1.190 1.180 1.190 1.190 1.200 340,000 405,850 1.1937 0.287 0.284 0.287 0.287 0.289 1,411,902 0.2874 -0.83%
2010-06-24 0 1.200 1.190 1.200 1.170 1.200 1,037,500 1,234,050 1.1894 0.289 0.287 0.289 0.282 0.289 4,308,376 0.2864 1.69%
2010-06-23 0 1.180 1.170 1.190 1.170 1.200 420,000 496,800 1.1829 0.284 0.282 0.287 0.282 0.289 1,744,114 0.2848 -1.67%
2010-06-22 0 1.200 1.190 1.210 1.170 1.200 145,000 172,350 1.1886 0.289 0.287 0.291 0.282 0.289 602,134 0.2862 1.69%
2010-06-21 0 1.180 1.170 1.190 1.150 1.190 1,915,000 2,222,650 1.1607 0.284 0.282 0.287 0.277 0.287 7,952,328 0.2795 2.61%
2010-06-18 0 1.150 1.150 1.160 1.150 1.160 160,000 185,050 1.1566 0.277 0.277 0.279 0.277 0.279 664,424 0.2785 0.00%
2010-06-17 0 1.150 1.150 1.160 1.150 1.160 555,000 638,800 1.1510 0.277 0.277 0.279 0.277 0.279 2,304,722 0.2772 0.00%
2010-06-15 0 1.150 1.150 1.160 1.150 1.160 290,000 334,100 1.1521 0.277 0.277 0.279 0.277 0.279 1,204,269 0.2774 0.88%
2010-06-14 0 1.140 1.140 1.160 1.140 1.160 1,187,500 1,372,425 1.1557 0.275 0.275 0.279 0.275 0.279 4,931,274 0.2783 -0.87%
2010-06-11 0 1.150 1.140 1.150 1.140 1.150 190,000 217,400 1.1442 0.277 0.275 0.277 0.275 0.277 789,004 0.2755 0.88%
2010-06-10 0 1.140 1.140 1.150 1.110 1.140 1,950,000 2,202,350 1.1294 0.275 0.275 0.277 0.267 0.275 8,097,670 0.2720 1.79%
2010-06-09 0 1.120 1.120 1.130 1.120 1.130 70,000 78,750 1.1250 0.270 0.270 0.272 0.270 0.272 290,686 0.2709 -0.88%
2010-06-08 0 1.130 1.120 1.130 1.130 1.130 1,475,000 1,666,750 1.1300 0.272 0.270 0.272 0.272 0.272 6,125,161 0.2721 0.00%
2010-06-07 0 1.130 1.130 1.140 1.110 1.130 550,000 619,300 1.1260 0.272 0.272 0.275 0.267 0.272 2,283,958 0.2712 0.00%
2010-06-04 0 1.130 1.130 1.140 1.110 1.130 255,000 286,250 1.1225 0.272 0.272 0.275 0.267 0.272 1,058,926 0.2703 0.89%
2010-06-03 0 1.120 1.110 1.140 1.110 1.120 715,000 799,800 1.1186 0.270 0.267 0.275 0.267 0.270 2,969,146 0.2694 1.82%
2010-06-02 0 1.100 1.100 1.120 1.100 1.100 165,000 181,500 1.1000 0.265 0.265 0.270 0.265 0.265 685,187 0.2649 -1.79%
2010-06-01 0 1.120 1.100 1.120 1.120 1.120 400,682 448,730 1.1199 0.270 0.265 0.270 0.270 0.270 1,663,893 0.2697 0.90%
2010-05-31 0 1.110 1.100 1.120 1.100 1.110 215,000 237,500 1.1047 0.267 0.265 0.270 0.265 0.267 892,820 0.2660 -0.89%
2010-05-28 0 1.120 1.100 1.120 1.120 1.120 100,000 112,000 1.1200 0.270 0.265 0.270 0.270 0.270 415,265 0.2697 0.90%
2010-05-27 0 1.110 1.100 1.110 1.090 1.120 304,750 336,693 1.1048 0.267 0.265 0.267 0.262 0.270 1,265,521 0.2661 0.91%
2010-05-26 0 1.100 1.100 1.120 1.050 1.100 305,000 328,900 1.0784 0.265 0.265 0.270 0.253 0.265 1,266,559 0.2597 1.85%
2010-05-25 0 1.080 1.080 1.100 1.080 1.110 490,000 536,200 1.0943 0.260 0.260 0.265 0.260 0.267 2,034,799 0.2635 -4.42%
2010-05-24 0 1.130 1.130 1.150 - - 2,000 2,140 1.0700 0.272 0.272 0.277 - - 8,305 0.2577 1.80%
2010-05-20 0 1.110 1.110 1.140 1.100 1.120 170,000 189,200 1.1129 0.267 0.267 0.275 0.265 0.270 705,951 0.2680 -1.77%
2010-05-19 0 1.130 1.130 1.170 1.130 1.140 70,000 79,150 1.1307 0.272 0.272 0.282 0.272 0.275 290,686 0.2723 -3.42%
2010-05-18 0 1.170 1.140 1.170 1.100 1.170 325,000 372,000 1.1446 0.282 0.275 0.282 0.265 0.282 1,349,612 0.2756 2.63%
2010-05-17 0 1.140 1.140 1.150 1.130 1.140 190,000 216,200 1.1379 0.275 0.275 0.277 0.272 0.275 789,004 0.2740 -2.56%
2010-05-14 0 1.170 1.150 1.170 1.150 1.180 255,000 295,450 1.1586 0.282 0.277 0.282 0.277 0.284 1,058,926 0.2790 0.00%
2010-05-13 0 1.170 1.160 1.170 1.140 1.170 550,000 637,900 1.1598 0.282 0.279 0.282 0.275 0.282 2,283,958 0.2793 0.86%
2010-05-12 0 1.160 1.130 1.160 1.140 1.170 100,000 116,250 1.1625 0.279 0.272 0.279 0.275 0.282 415,265 0.2799 1.75%
2010-05-11 0 1.140 1.120 1.140 1.140 1.150 450,000 516,200 1.1471 0.275 0.270 0.275 0.275 0.277 1,868,693 0.2762 0.00%
2010-05-10 0 1.140 1.140 1.170 1.120 1.200 90,000 104,650 1.1628 0.275 0.275 0.282 0.270 0.289 373,739 0.2800 2.70%
2010-05-07 0 1.110 1.110 1.120 1.110 1.120 2,325,000 2,581,050 1.1101 0.267 0.267 0.270 0.267 0.270 9,654,915 0.2673 -0.89%
2010-05-06 0 1.120 1.120 1.160 1.100 1.250 740,000 837,700 1.1320 0.270 0.270 0.279 0.265 0.301 3,072,962 0.2726 0.00%
2010-05-05 0 1.120 1.120 1.150 1.100 1.150 220,000 247,450 1.1248 0.270 0.270 0.277 0.265 0.277 913,583 0.2709 -2.61%
2010-05-04 0 1.150 1.150 1.170 1.150 1.180 215,000 250,950 1.1672 0.277 0.277 0.282 0.277 0.284 892,820 0.2811 -4.17%
2010-05-03 0 1.200 1.160 1.220 - - 0 0 - 0.289 0.279 0.294 - - 0 - 0.00%
2010-04-30 0 1.200 1.170 1.200 1.170 1.200 65,000 76,600 1.1785 0.289 0.282 0.289 0.282 0.289 269,922 0.2838 2.56%
2010-04-29 0 1.170 1.170 1.180 1.170 1.170 85,000 99,450 1.1700 0.282 0.282 0.284 0.282 0.282 352,975 0.2817 -0.85%
2010-04-28 0 1.180 1.170 1.180 1.170 1.180 140,000 164,100 1.1721 0.284 0.282 0.284 0.282 0.284 581,371 0.2823 -0.84%
2010-04-27 0 1.190 1.190 1.200 1.190 1.190 75,000 89,250 1.1900 0.287 0.287 0.289 0.287 0.287 311,449 0.2866 0.85%
2010-04-26 0 1.180 1.180 1.200 1.180 1.210 140,000 168,600 1.2043 0.284 0.284 0.289 0.284 0.291 581,371 0.2900 0.85%
2010-04-23 0 1.170 1.170 1.180 1.150 1.170 490,000 569,550 1.1623 0.282 0.282 0.284 0.277 0.282 2,034,799 0.2799 -0.85%
2010-04-22 0 1.180 1.180 1.210 1.180 1.200 45,000 53,000 1.1778 0.284 0.284 0.291 0.284 0.289 186,869 0.2836 0.00%
2010-04-21 0 1.180 1.180 1.210 1.180 1.200 92,500 109,825 1.1873 0.284 0.284 0.291 0.284 0.289 384,120 0.2859 0.00%
2010-04-20 0 1.180 1.180 1.200 1.170 1.200 255,000 302,850 1.1876 0.284 0.284 0.289 0.282 0.289 1,058,926 0.2860 -1.67%
2010-04-19 0 1.200 1.190 1.200 1.200 1.220 60,000 72,300 1.2050 0.289 0.287 0.289 0.289 0.294 249,159 0.2902 -1.64%
2010-04-16 0 1.220 1.160 1.220 1.180 1.220 462,500 553,275 1.1963 0.294 0.279 0.294 0.284 0.294 1,920,601 0.2881 3.39%
2010-04-15 0 1.180 1.180 1.190 1.170 1.180 235,000 277,000 1.1787 0.284 0.284 0.287 0.282 0.284 975,873 0.2838 -1.67%
2010-04-14 0 1.200 1.180 1.210 1.160 1.200 785,000 920,000 1.1720 0.289 0.284 0.291 0.279 0.289 3,259,831 0.2822 1.69%
2010-04-13 0 1.180 1.150 1.180 - - 0 0 - 0.284 0.277 0.284 - - 0 - 0.00%
2010-04-12 0 1.180 1.150 1.190 1.150 1.180 235,000 273,250 1.1628 0.284 0.277 0.287 0.277 0.284 975,873 0.2800 2.61%
2010-04-09 0 1.150 1.130 1.150 1.160 1.160 10,000 11,600 1.1600 0.277 0.272 0.277 0.279 0.279 41,527 0.2793 -0.86%
2010-04-08 0 1.160 1.150 1.160 1.160 1.160 60,000 69,600 1.1600 0.279 0.277 0.279 0.279 0.279 249,159 0.2793 0.87%
2010-04-07 0 1.150 1.140 1.150 1.140 1.150 465,000 530,600 1.1411 0.277 0.275 0.277 0.275 0.277 1,930,983 0.2748 0.88%
2010-04-01 0 1.140 1.140 1.150 1.120 1.140 300,000 339,000 1.1300 0.275 0.275 0.277 0.270 0.275 1,245,795 0.2721 1.79%
2010-03-31 0 1.120 1.130 1.150 1.120 1.140 20,000 22,600 1.1300 0.270 0.272 0.277 0.270 0.275 83,053 0.2721 -0.88%
2010-03-30 0 1.130 1.130 1.150 1.130 1.140 170,000 193,100 1.1359 0.272 0.272 0.277 0.272 0.275 705,951 0.2735 0.00%
2010-03-29 0 1.130 1.130 1.140 1.120 1.160 460,000 521,900 1.1346 0.272 0.272 0.275 0.270 0.279 1,910,220 0.2732 -0.88%
2010-03-26 0 1.140 1.130 1.150 1.130 1.140 225,000 256,300 1.1391 0.275 0.272 0.277 0.272 0.275 934,347 0.2743 0.88%
2010-03-25 0 1.130 1.120 1.130 1.120 1.130 110,000 124,250 1.1295 0.272 0.270 0.272 0.270 0.272 456,792 0.2720 0.89%
2010-03-24 0 1.120 1.120 1.130 1.120 1.130 165,000 186,000 1.1273 0.270 0.270 0.272 0.270 0.272 685,187 0.2715 0.90%
2010-03-23 0 1.110 1.110 1.120 1.110 1.120 180,000 200,800 1.1156 0.267 0.267 0.270 0.267 0.270 747,477 0.2686 0.91%
2010-03-22 0 1.100 1.100 1.120 1.100 1.120 475,000 527,050 1.1096 0.265 0.265 0.270 0.265 0.270 1,972,509 0.2672 -2.65%
2010-03-19 0 1.130 1.130 1.140 1.130 1.130 115,000 129,950 1.1300 0.272 0.272 0.275 0.272 0.272 477,555 0.2721 1.80%
2010-03-18 0 1.110 1.100 1.120 1.110 1.120 195,000 217,400 1.1149 0.267 0.265 0.270 0.267 0.270 809,767 0.2685 -0.89%
2010-03-17 0 1.120 1.110 1.120 1.120 1.120 210,000 235,200 1.1200 0.270 0.267 0.270 0.270 0.270 872,057 0.2697 0.00%
2010-03-16 0 1.120 1.120 1.140 1.100 1.150 440,000 490,550 1.1149 0.270 0.270 0.275 0.265 0.277 1,827,167 0.2685 1.82%
2010-03-15 0 1.100 1.100 1.120 1.100 1.100 5,000 5,500 1.1000 0.265 0.265 0.270 0.265 0.265 20,763 0.2649 -0.90%
2010-03-12 0 1.110 1.140 1.150 1.100 1.140 375,000 420,800 1.1221 0.267 0.275 0.277 0.265 0.275 1,557,244 0.2702 -0.89%
2010-03-11 0 1.120 1.100 1.120 1.100 1.150 530,000 595,100 1.1228 0.270 0.265 0.270 0.265 0.277 2,200,905 0.2704 1.82%
2010-03-10 0 1.100 1.090 1.120 1.100 1.120 120,000 134,200 1.1183 0.265 0.262 0.270 0.265 0.270 498,318 0.2693 0.00%
2010-03-09 0 1.100 1.090 1.100 1.100 1.100 105,000 115,500 1.1000 0.265 0.262 0.265 0.265 0.265 436,028 0.2649 0.00%
2010-03-08 0 1.100 1.100 1.130 1.100 1.100 15,000 16,500 1.1000 0.265 0.265 0.272 0.265 0.265 62,290 0.2649 0.00%
2010-03-05 0 1.100 1.090 1.130 1.100 1.110 320,000 354,200 1.1069 0.265 0.262 0.272 0.265 0.267 1,328,848 0.2665 -1.79%
2010-03-04 0 1.120 1.110 1.120 1.100 1.130 405,052 450,706 1.1127 0.270 0.267 0.270 0.265 0.272 1,682,040 0.2680 1.82%
2010-03-03 0 1.100 1.100 1.130 1.100 1.140 120,000 133,600 1.1133 0.265 0.265 0.272 0.265 0.275 498,318 0.2681 -1.79%
2010-03-02 0 1.120 1.090 1.130 1.090 1.120 205,000 225,500 1.1000 0.270 0.262 0.272 0.262 0.270 851,294 0.2649 3.70%
2010-03-01 0 1.080 1.080 1.120 1.070 1.080 70,000 75,400 1.0771 0.260 0.260 0.270 0.258 0.260 290,686 0.2594 0.00%
2010-02-26 0 1.080 1.080 1.120 1.050 1.060 75,000 79,250 1.0567 0.260 0.260 0.270 0.253 0.255 311,449 0.2545 -1.82%
2010-02-25 0 1.100 1.070 1.120 - - 0 0 - 0.265 0.258 0.270 - - 0 - 0.00%
2010-02-24 0 1.100 1.090 1.130 1.100 1.100 165,000 181,500 1.1000 0.265 0.262 0.272 0.265 0.265 685,187 0.2649 0.00%
2010-02-23 0 1.100 1.100 1.130 1.100 1.140 25,000 27,900 1.1160 0.265 0.265 0.272 0.265 0.275 103,816 0.2687 -3.51%
2010-02-22 0 1.140 1.120 1.140 1.120 1.160 215,000 243,650 1.1333 0.275 0.270 0.275 0.270 0.279 892,820 0.2729 2.70%
2010-02-19 0 1.110 1.090 1.120 - - 80,000 85,600 1.0700 0.267 0.262 0.270 - - 332,212 0.2577 0.00%
2010-02-18 0 1.110 1.100 1.120 1.110 1.110 100,000 111,000 1.1100 0.267 0.265 0.270 0.267 0.267 415,265 0.2673 0.00%
2010-02-17 0 1.110 1.110 1.120 1.100 1.110 120,000 132,500 1.1042 0.267 0.267 0.270 0.265 0.267 498,318 0.2659 -0.89%
2010-02-12 0 1.120 1.120 1.140 1.100 1.100 90,000 99,000 1.1000 0.270 0.270 0.275 0.265 0.265 373,739 0.2649 -1.75%
2010-02-11 0 1.140 1.110 1.140 - - 0 0 - 0.275 0.267 0.275 - - 0 - 0.00%
2010-02-10 0 1.140 1.100 1.140 1.160 1.160 150,000 174,000 1.1600 0.275 0.265 0.275 0.279 0.279 622,898 0.2793 2.70%
2010-02-09 0 1.110 1.080 1.110 1.080 1.110 150,000 163,800 1.0920 0.267 0.260 0.267 0.260 0.267 622,898 0.2630 0.91%
2010-02-08 0 1.100 1.080 1.130 1.080 1.180 540,000 604,600 1.1196 0.265 0.260 0.272 0.260 0.284 2,242,432 0.2696 0.92%
2010-02-05 0 1.090 1.080 1.090 1.080 1.090 280,000 304,150 1.0863 0.262 0.260 0.262 0.260 0.262 1,162,742 0.2616 0.93%
2010-02-04 0 1.080 1.050 1.080 1.110 1.140 220,000 248,900 1.1314 0.260 0.253 0.260 0.267 0.275 913,583 0.2724 -5.26%
2010-02-03 0 1.140 1.130 1.150 1.110 1.140 370,000 418,400 1.1308 0.275 0.272 0.277 0.267 0.275 1,536,481 0.2723 1.79%
2010-02-02 0 1.120 1.100 1.130 1.100 1.120 560,000 622,000 1.1107 0.270 0.265 0.272 0.265 0.270 2,325,485 0.2675 0.00%
2010-02-01 0 1.120 1.110 1.120 1.070 1.120 1,255,000 1,376,000 1.0964 0.270 0.267 0.270 0.258 0.270 5,211,578 0.2640 6.67%
2010-01-29 0 1.050 1.050 1.060 1.040 1.060 700,000 735,800 1.0511 0.253 0.253 0.255 0.250 0.255 2,906,856 0.2531 -1.87%
2010-01-28 0 1.070 1.070 1.090 1.040 1.080 360,000 382,400 1.0622 0.258 0.258 0.262 0.250 0.260 1,494,955 0.2558 0.94%
2010-01-27 0 1.060 1.050 1.060 1.040 1.060 355,000 375,100 1.0566 0.255 0.253 0.255 0.250 0.255 1,474,191 0.2544 0.95%
2010-01-26 0 1.050 1.040 1.050 1.040 1.050 740,000 772,400 1.0438 0.253 0.250 0.253 0.250 0.253 3,072,962 0.2514 0.00%
2010-01-25 0 1.050 1.050 1.080 1.050 1.050 50,000 52,500 1.0500 0.253 0.253 0.260 0.253 0.253 207,633 0.2529 -1.87%
2010-01-22 0 1.070 1.050 1.070 1.030 1.070 180,000 187,900 1.0439 0.258 0.253 0.258 0.248 0.258 747,477 0.2514 -0.93%
2010-01-21 0 1.080 1.050 1.080 1.080 1.090 200,000 216,500 1.0825 0.260 0.253 0.260 0.260 0.262 830,530 0.2607 -1.82%
2010-01-20 0 1.100 1.100 1.130 1.100 1.100 30,000 33,000 1.1000 0.265 0.265 0.272 0.265 0.265 124,580 0.2649 0.00%
2010-01-19 0 1.100 1.100 1.120 1.090 1.120 180,000 198,900 1.1050 0.265 0.265 0.270 0.262 0.270 747,477 0.2661 -1.79%
2010-01-18 0 1.120 1.110 1.150 1.070 1.120 420,000 456,600 1.0871 0.270 0.267 0.277 0.258 0.270 1,744,114 0.2618 2.75%
2010-01-15 0 1.090 1.080 1.100 1.080 1.100 430,000 466,750 1.0855 0.262 0.260 0.265 0.260 0.265 1,785,640 0.2614 2.83%
2010-01-14 0 1.060 1.060 1.070 1.020 1.080 910,000 969,300 1.0652 0.255 0.255 0.258 0.246 0.260 3,778,913 0.2565 2.91%
2010-01-13 0 1.030 1.020 1.030 1.020 1.030 150,000 153,500 1.0233 0.248 0.246 0.248 0.246 0.248 622,898 0.2464 0.98%
2010-01-12 0 1.020 1.020 1.040 1.020 1.020 170,000 173,400 1.0200 0.246 0.246 0.250 0.246 0.246 705,951 0.2456 0.99%
2010-01-11 0 1.010 1.010 1.030 1.000 1.020 250,302 254,190 1.0155 0.243 0.243 0.248 0.241 0.246 1,039,417 0.2446 -1.94%
2010-01-08 0 1.030 1.030 1.050 1.010 1.040 560,000 573,000 1.0232 0.248 0.248 0.253 0.243 0.250 2,325,485 0.2464 3.00%
2010-01-07 0 1.000 1.000 1.020 1.000 1.000 50,000 50,000 1.0000 0.241 0.241 0.246 0.241 0.241 207,633 0.2408 -0.99%
2010-01-06 0 1.010 1.000 1.020 0.990 1.010 590,000 589,300 0.9988 0.243 0.241 0.246 0.238 0.243 2,450,064 0.2405 3.06%
2010-01-05 0 0.980 0.980 0.990 0.980 0.990 220,000 217,650 0.9893 0.236 0.236 0.238 0.236 0.238 913,583 0.2382 -2.00%
2010-01-04 0 1.000 0.970 1.000 - - 0 0 - 0.241 0.234 0.241 - - 0 - 0.00%
2009-12-31 0 1.000 0.990 1.010 1.000 1.000 30,000 30,000 1.0000 0.241 0.238 0.243 0.241 0.241 124,580 0.2408 0.00%
2009-12-30 0 1.000 0.990 1.010 0.990 1.000 215,000 213,950 0.9951 0.241 0.238 0.243 0.238 0.241 892,820 0.2396 1.01%
2009-12-29 0 1.020 1.000 1.020 0.990 1.020 190,000 189,800 0.9989 0.238 0.234 0.238 0.231 0.238 812,913 0.2335 2.00%
2009-12-28 0 1.000 1.000 1.010 1.000 1.020 275,000 277,600 1.0095 0.234 0.234 0.236 0.234 0.238 1,176,585 0.2359 -2.91%
2009-12-24 0 1.030 1.020 1.030 1.020 1.030 75,131 76,780 1.0219 0.241 0.238 0.241 0.238 0.241 321,447 0.2389 0.98%
2009-12-23 0 1.020 1.020 1.030 0.990 1.020 610,000 616,950 1.0114 0.238 0.238 0.241 0.231 0.238 2,609,879 0.2364 0.99%
2009-12-22 0 1.010 1.000 1.010 1.010 1.030 657,500 668,450 1.0167 0.236 0.234 0.236 0.236 0.241 2,813,107 0.2376 1.00%
2009-12-21 0 1.000 1.000 1.010 1.000 1.100 2,495,000 2,608,750 1.0456 0.234 0.234 0.236 0.234 0.257 10,674,831 0.2444 2.04%
2009-12-18 0 0.980 0.980 1.000 0.970 0.980 125,000 121,750 0.9740 0.229 0.229 0.234 0.227 0.229 534,811 0.2277 1.03%
2009-12-17 0 0.970 0.930 0.970 0.970 1.000 205,000 199,600 0.9737 0.227 0.217 0.227 0.227 0.234 877,090 0.2276 -3.96%
2009-12-16 0 1.010 1.000 1.010 0.990 1.010 775,000 779,950 1.0064 0.236 0.234 0.236 0.231 0.236 3,315,829 0.2352 0.00%
2009-12-15 0 1.010 1.010 1.060 0.940 1.000 335,000 333,800 0.9964 0.236 0.236 0.248 0.220 0.234 1,433,294 0.2329 4.12%
2009-12-14 0 0.970 0.960 1.000 - - 50,000 48,500 0.9700 0.227 0.224 0.234 - - 213,924 0.2267 0.00%
2009-12-11 0 0.970 0.960 0.980 0.970 0.990 185,000 180,600 0.9762 0.227 0.224 0.229 0.227 0.231 791,521 0.2282 0.00%
2009-12-10 0 0.970 0.970 0.980 0.950 0.990 335,000 327,350 0.9772 0.227 0.227 0.229 0.222 0.231 1,433,294 0.2284 1.04%
2009-12-09 0 0.960 0.950 0.980 0.960 0.990 230,000 224,250 0.9750 0.224 0.222 0.229 0.224 0.231 984,053 0.2279 -4.00%
2009-12-08 0 1.000 0.990 1.000 0.980 1.000 225,000 222,400 0.9884 0.234 0.231 0.234 0.229 0.234 962,660 0.2310 2.04%
2009-12-07 0 0.980 0.980 0.990 0.970 1.000 500,000 490,100 0.9802 0.229 0.229 0.231 0.227 0.234 2,139,245 0.2291 0.00%
2009-12-04 0 0.980 0.960 0.980 0.960 0.980 830,000 808,350 0.9739 0.229 0.224 0.229 0.224 0.229 3,551,146 0.2276 2.08%
2009-12-03 0 0.960 0.930 0.970 0.940 1.000 1,000,000 964,600 0.9646 0.224 0.217 0.227 0.220 0.234 4,278,489 0.2255 3.23%
2009-12-02 0 0.930 0.920 0.950 0.930 0.950 67,500 63,375 0.9389 0.217 0.215 0.222 0.217 0.222 288,798 0.2194 -2.11%
2009-12-01 0 0.950 0.940 0.950 0.930 0.950 880,000 831,800 0.9452 0.222 0.220 0.222 0.217 0.222 3,765,071 0.2209 3.26%
2009-11-30 0 0.920 0.910 0.920 0.890 0.930 1,885,000 1,706,150 0.9051 0.215 0.213 0.215 0.208 0.217 8,064,953 0.2116 6.98%
2009-11-27 0 0.860 0.830 0.860 0.860 0.860 190,000 163,400 0.8600 0.201 0.194 0.201 0.201 0.201 812,913 0.2010 0.00%
2009-11-26 0 0.860 0.840 0.860 0.850 0.860 205,000 174,450 0.8510 0.201 0.196 0.201 0.199 0.201 877,090 0.1989 1.18%
2009-11-25 0 0.850 0.840 0.860 0.820 0.850 260,000 217,100 0.8350 0.199 0.196 0.201 0.192 0.199 1,112,407 0.1952 2.41%
2009-11-24 0 0.830 0.820 0.830 0.830 0.840 250,000 207,550 0.8302 0.194 0.192 0.194 0.194 0.196 1,069,622 0.1940 1.22%
2009-11-23 0 0.820 0.810 0.820 0.820 0.830 320,000 262,900 0.8216 0.192 0.189 0.192 0.192 0.194 1,369,117 0.1920 0.00%
2009-11-20 0 0.820 0.820 0.830 0.820 0.840 360,000 296,900 0.8247 0.192 0.192 0.194 0.192 0.196 1,540,256 0.1928 -1.20%
2009-11-19 0 0.830 0.830 0.840 0.830 0.840 290,000 241,200 0.8317 0.194 0.194 0.196 0.194 0.196 1,240,762 0.1944 0.00%
2009-11-18 0 0.830 0.820 0.830 0.820 0.830 730,000 600,050 0.8220 0.194 0.192 0.194 0.192 0.194 3,123,297 0.1921 1.22%
2009-11-17 0 0.820 0.810 0.820 0.820 0.820 380,000 311,600 0.8200 0.192 0.189 0.192 0.192 0.192 1,625,826 0.1917 1.23%
2009-11-16 0 0.810 0.820 0.840 0.810 0.820 2,110,000 1,715,500 0.8130 0.189 0.192 0.196 0.189 0.192 9,027,613 0.1900 -1.22%
2009-11-13 0 0.820 0.810 0.820 0.820 0.830 315,000 260,250 0.8262 0.192 0.189 0.192 0.192 0.194 1,347,724 0.1931 0.00%
2009-11-12 0 0.820 0.810 0.830 0.820 0.820 60,000 49,200 0.8200 0.192 0.189 0.194 0.192 0.192 256,709 0.1917 0.00%
2009-11-11 0 0.820 0.810 0.820 0.820 0.830 650,000 534,750 0.8227 0.192 0.189 0.192 0.192 0.194 2,781,018 0.1923 0.00%
2009-11-10 0 0.820 0.820 0.840 0.820 0.870 90,000 75,050 0.8339 0.192 0.192 0.196 0.192 0.203 385,064 0.1949 -1.20%
2009-11-09 0 0.830 0.830 0.840 0.830 0.840 255,000 213,300 0.8365 0.194 0.194 0.196 0.194 0.196 1,091,015 0.1955 0.00%
2009-11-06 0 0.830 0.820 0.830 0.830 0.830 180,000 149,400 0.8300 0.194 0.192 0.194 0.194 0.194 770,128 0.1940 1.22%
2009-11-05 0 0.820 0.810 0.830 0.820 0.840 166,000 137,240 0.8267 0.192 0.189 0.194 0.192 0.196 710,229 0.1932 -2.38%
2009-11-04 0 0.840 0.820 0.840 0.810 0.840 255,000 210,400 0.8251 0.196 0.192 0.196 0.189 0.196 1,091,015 0.1928 2.44%
2009-11-03 0 0.820 0.810 0.820 0.820 0.820 70,000 57,400 0.8200 0.192 0.189 0.192 0.192 0.192 299,494 0.1917 2.50%
2009-11-02 0 0.800 0.800 0.820 0.800 0.820 530,000 431,850 0.8148 0.187 0.187 0.192 0.187 0.192 2,267,599 0.1904 -3.61%
2009-10-30 0 0.830 0.810 0.830 0.830 0.840 440,000 367,600 0.8355 0.194 0.189 0.194 0.194 0.196 1,882,535 0.1953 1.22%
2009-10-29 0 0.820 0.810 0.830 - - 100,000 83,000 0.8300 0.192 0.189 0.194 - - 427,849 0.1940 0.00%
2009-10-28 0 0.820 0.820 0.830 0.810 0.850 1,155,000 960,550 0.8316 0.192 0.192 0.194 0.189 0.199 4,941,655 0.1944 2.50%
2009-10-27 0 0.800 0.800 0.810 0.720 0.840 635,000 507,900 0.7998 0.187 0.187 0.189 0.168 0.196 2,716,841 0.1869 -4.76%
2009-10-23 0 0.840 0.830 0.840 0.840 0.840 160,000 134,400 0.8400 0.196 0.194 0.196 0.196 0.196 684,558 0.1963 -2.33%
2009-10-22 0 0.860 0.840 0.880 - - 0 0 - 0.201 0.196 0.206 - - 0 - 0.00%
2009-10-21 0 0.860 0.840 0.870 - - 0 0 - 0.201 0.196 0.203 - - 0 - 0.00%
2009-10-20 0 0.860 0.860 0.870 0.860 0.870 130,000 112,800 0.8677 0.201 0.201 0.203 0.201 0.203 556,204 0.2028 -2.27%
2009-10-19 0 0.880 0.850 0.880 0.860 0.880 140,000 121,900 0.8707 0.206 0.199 0.206 0.201 0.206 598,989 0.2035 4.76%
2009-10-16 0 0.840 0.840 0.850 0.840 0.840 10,000 8,400 0.8400 0.196 0.196 0.199 0.196 0.196 42,785 0.1963 0.00%
2009-10-15 0 0.840 0.840 0.850 - - 0 0 - 0.196 0.196 0.199 - - 0 - 0.00%
2009-10-14 0 0.840 0.840 0.850 0.830 0.840 210,000 174,700 0.8319 0.196 0.196 0.199 0.194 0.196 898,483 0.1944 1.20%
2009-10-13 0 0.830 0.830 0.850 - - 0 0 - 0.194 0.194 0.199 - - 0 - 0.00%
2009-10-12 0 0.830 0.830 0.850 0.830 0.840 75,000 62,900 0.8387 0.194 0.194 0.199 0.194 0.196 320,887 0.1960 -1.19%
2009-10-09 0 0.840 0.840 0.850 0.840 0.850 165,000 139,500 0.8455 0.196 0.196 0.199 0.196 0.199 705,951 0.1976 -1.18%
2009-10-08 0 0.850 0.830 0.850 0.850 0.850 135,000 114,750 0.8500 0.199 0.194 0.199 0.199 0.199 577,596 0.1987 2.41%
2009-10-07 0 0.830 0.830 0.850 0.830 0.830 5,000 4,150 0.8300 0.194 0.194 0.199 0.194 0.194 21,392 0.1940 0.00%
2009-10-06 0 0.830 0.830 0.850 0.830 0.830 50,000 41,500 0.8300 0.194 0.194 0.199 0.194 0.194 213,924 0.1940 0.00%
2009-10-05 0 0.830 0.830 0.850 - - 0 0 - 0.194 0.194 0.199 - - 0 - 0.00%
2009-10-02 0 0.830 0.830 0.840 0.830 0.840 170,000 142,100 0.8359 0.194 0.194 0.196 0.194 0.196 727,343 0.1954 -2.35%
2009-09-30 0 0.850 0.840 0.860 - - 0 0 - 0.199 0.196 0.201 - - 0 - 0.00%
2009-09-29 0 0.850 0.840 0.880 - - 0 0 - 0.199 0.196 0.206 - - 0 - 0.00%
2009-09-28 0 0.850 0.830 0.860 0.850 0.850 460,000 391,000 0.8500 0.199 0.194 0.201 0.199 0.199 1,968,105 0.1987 -1.16%
2009-09-25 0 0.860 0.860 0.870 0.850 0.850 210,000 178,500 0.8500 0.201 0.201 0.203 0.199 0.199 898,483 0.1987 1.18%
2009-09-24 0 0.850 0.850 0.880 0.850 0.850 40,000 34,000 0.8500 0.199 0.199 0.206 0.199 0.199 171,140 0.1987 0.00%
2009-09-23 0 0.850 0.850 0.890 0.850 0.850 270,000 229,500 0.8500 0.199 0.199 0.208 0.199 0.199 1,155,192 0.1987 -1.16%
2009-09-22 0 0.860 0.860 0.880 0.850 0.900 420,000 367,500 0.8750 0.201 0.201 0.206 0.199 0.210 1,796,966 0.2045 4.88%
2009-09-21 0 0.820 0.820 0.840 0.800 0.840 605,000 498,750 0.8244 0.192 0.192 0.196 0.187 0.196 2,588,486 0.1927 -1.20%
2009-09-18 0 0.830 0.830 0.840 0.830 0.850 110,000 91,900 0.8355 0.194 0.194 0.196 0.194 0.199 470,634 0.1953 0.00%
2009-09-17 0 0.830 0.830 0.840 0.830 0.850 417,500 351,900 0.8429 0.194 0.194 0.196 0.194 0.199 1,786,269 0.1970 0.00%
2009-09-16 0 0.830 0.830 0.850 0.830 0.830 380,000 315,400 0.8300 0.194 0.194 0.199 0.194 0.194 1,625,826 0.1940 1.22%
2009-09-15 0 0.820 0.810 0.820 0.820 0.820 450,000 369,000 0.8200 0.192 0.189 0.192 0.192 0.192 1,925,320 0.1917 -1.20%
2009-09-14 0 0.830 0.820 0.830 0.830 0.840 240,000 201,200 0.8383 0.194 0.192 0.194 0.194 0.196 1,026,837 0.1959 -1.19%
2009-09-11 0 0.890 0.880 0.890 0.880 0.890 265,000 233,550 0.8813 0.196 0.194 0.196 0.194 0.196 1,201,288 0.1944 1.14%
2009-09-10 0 0.880 0.880 0.890 0.860 0.890 138,425 121,948 0.8810 0.194 0.194 0.196 0.190 0.196 627,503 0.1943 0.00%
2009-09-09 0 0.880 0.870 0.880 0.850 0.880 655,000 559,050 0.8535 0.194 0.192 0.194 0.188 0.194 2,969,221 0.1883 2.33%
2009-09-08 0 0.860 0.860 0.880 0.850 0.870 260,000 224,450 0.8633 0.190 0.190 0.194 0.188 0.192 1,178,622 0.1904 1.18%
2009-09-07 0 0.850 0.840 0.860 0.830 0.860 215,000 181,900 0.8460 0.188 0.185 0.190 0.183 0.190 974,630 0.1866 2.41%
2009-09-04 0 0.830 0.830 0.850 0.830 0.830 365,500 303,345 0.8299 0.183 0.183 0.188 0.183 0.183 1,656,870 0.1831 0.00%
2009-09-03 0 0.830 0.820 0.840 0.830 0.840 425,000 356,950 0.8399 0.183 0.181 0.185 0.183 0.185 1,926,594 0.1853 -1.19%
2009-09-02 0 0.840 0.840 0.850 0.840 0.840 150,000 126,000 0.8400 0.185 0.185 0.188 0.185 0.185 679,974 0.1853 0.00%
2009-09-01 0 0.840 0.830 0.850 0.840 0.840 195,000 163,800 0.8400 0.185 0.183 0.188 0.185 0.185 883,966 0.1853 2.44%
2009-08-31 0 0.820 0.810 0.820 0.810 0.820 400,000 327,650 0.8191 0.181 0.179 0.181 0.179 0.181 1,813,265 0.1807 0.00%
2009-08-28 0 0.820 0.820 0.840 0.820 0.840 150,000 125,100 0.8340 0.181 0.181 0.185 0.181 0.185 679,974 0.1840 -2.38%
2009-08-27 0 0.840 0.830 0.850 0.840 0.850 595,000 500,000 0.8403 0.185 0.183 0.188 0.185 0.188 2,697,231 0.1854 0.00%
2009-08-26 0 0.840 0.830 0.870 0.830 0.840 335,000 280,350 0.8369 0.185 0.183 0.192 0.183 0.185 1,518,609 0.1846 2.44%
2009-08-25 0 0.820 0.810 0.820 0.820 0.830 305,000 250,250 0.8205 0.181 0.179 0.181 0.181 0.183 1,382,614 0.1810 -2.38%
2009-08-24 0 0.840 0.830 0.850 0.830 0.840 25,000 20,950 0.8380 0.185 0.183 0.188 0.183 0.185 113,329 0.1849 2.44%
2009-08-21 0 0.820 0.810 0.830 0.820 0.820 20,000 16,400 0.8200 0.181 0.179 0.183 0.181 0.181 90,663 0.1809 0.00%
2009-08-20 0 0.820 0.810 0.830 0.810 0.820 55,000 44,750 0.8136 0.181 0.179 0.183 0.179 0.181 249,324 0.1795 1.23%
2009-08-19 0 0.810 0.810 0.830 0.810 0.830 130,000 106,700 0.8208 0.179 0.179 0.183 0.179 0.183 589,311 0.1811 -2.41%
2009-08-18 0 0.830 0.810 0.830 0.810 0.830 215,000 174,350 0.8109 0.183 0.179 0.183 0.179 0.183 974,630 0.1789 0.00%
2009-08-17 0 0.830 0.820 0.850 0.830 0.860 220,000 183,550 0.8343 0.183 0.181 0.188 0.183 0.190 997,296 0.1840 -2.35%
2009-08-14 0 0.850 0.850 0.870 0.850 0.870 40,000 34,650 0.8663 0.188 0.188 0.192 0.188 0.192 181,326 0.1911 -2.30%
2009-08-13 0 0.870 0.840 0.870 0.830 0.870 410,000 343,850 0.8387 0.192 0.185 0.192 0.183 0.192 1,858,596 0.1850 3.57%
2009-08-12 0 0.840 0.830 0.860 0.820 0.840 195,000 161,450 0.8279 0.185 0.183 0.190 0.181 0.185 883,966 0.1826 -1.18%
2009-08-11 0 0.850 0.850 0.870 0.830 0.850 210,000 176,500 0.8405 0.188 0.188 0.192 0.183 0.188 951,964 0.1854 -1.16%
2009-08-10 0 0.860 0.840 0.860 0.840 0.890 325,000 281,000 0.8646 0.190 0.185 0.190 0.185 0.196 1,473,277 0.1907 1.18%
2009-08-07 0 0.850 0.820 0.850 0.820 0.860 315,000 264,050 0.8383 0.188 0.181 0.188 0.181 0.190 1,427,946 0.1849 -1.16%
2009-08-06 0 0.860 0.860 0.880 0.850 0.890 200,000 174,000 0.8700 0.190 0.190 0.194 0.188 0.196 906,632 0.1919 1.18%
2009-08-05 0 0.850 0.820 0.850 0.810 0.860 487,000 410,270 0.8424 0.188 0.181 0.188 0.179 0.190 2,207,650 0.1858 2.41%
2009-08-04 0 0.830 0.820 0.840 0.820 0.830 130,000 107,500 0.8269 0.183 0.181 0.185 0.181 0.183 589,311 0.1824 1.22%
2009-08-03 0 0.820 0.820 0.840 0.820 0.830 55,000 45,300 0.8236 0.181 0.181 0.185 0.181 0.183 249,324 0.1817 -1.20%
2009-07-31 0 0.830 0.830 0.840 0.830 0.840 380,000 316,250 0.8322 0.183 0.183 0.185 0.183 0.185 1,722,601 0.1836 0.00%
2009-07-30 0 0.830 0.820 0.830 0.830 0.830 10,000 8,300 0.8300 0.183 0.181 0.183 0.183 0.183 45,332 0.1831 0.00%
2009-07-29 0 0.830 0.810 0.830 0.810 0.840 370,000 302,300 0.8170 0.183 0.179 0.183 0.179 0.185 1,677,270 0.1802 1.22%
2009-07-28 0 0.820 0.820 0.850 0.810 0.850 740,000 620,450 0.8384 0.181 0.181 0.188 0.179 0.188 3,354,539 0.1850 1.23%
2009-07-27 0 0.810 0.810 0.840 0.800 0.820 315,000 256,900 0.8156 0.179 0.179 0.185 0.176 0.181 1,427,946 0.1799 -1.22%
2009-07-24 0 0.820 0.810 0.820 0.800 0.820 485,000 396,200 0.8169 0.181 0.179 0.181 0.176 0.181 2,198,583 0.1802 2.50%
2009-07-23 0 0.800 0.800 0.810 0.790 0.800 365,000 290,000 0.7945 0.176 0.176 0.179 0.174 0.176 1,654,604 0.1753 0.00%
2009-07-22 0 0.800 0.800 0.820 0.780 0.810 150,000 120,600 0.8040 0.176 0.176 0.181 0.172 0.179 679,974 0.1774 -1.23%
2009-07-21 0 0.810 0.810 0.820 0.780 0.820 565,000 451,700 0.7995 0.179 0.179 0.181 0.172 0.181 2,561,236 0.1764 1.25%
2009-07-20 0 0.800 0.800 0.810 0.780 0.800 1,290,000 1,028,800 0.7975 0.176 0.176 0.179 0.172 0.176 5,847,778 0.1759 5.26%
2009-07-17 0 0.760 0.760 0.790 0.750 0.760 585,000 440,950 0.7538 0.168 0.168 0.174 0.165 0.168 2,651,899 0.1663 -1.30%
2009-07-16 0 0.770 0.760 0.770 0.750 0.790 1,430,000 1,094,300 0.7652 0.170 0.168 0.170 0.165 0.174 6,482,421 0.1688 0.00%
2009-07-15 0 0.770 0.770 0.780 0.760 0.770 2,015,000 1,550,550 0.7695 0.170 0.170 0.172 0.168 0.170 9,134,320 0.1697 1.32%
2009-07-14 0 0.760 0.760 0.770 0.740 0.790 4,910,000 3,708,150 0.7552 0.168 0.168 0.170 0.163 0.174 22,257,822 0.1666 -3.80%
2009-07-13 0 0.790 0.770 0.790 0.650 0.800 9,507,500 6,939,975 0.7299 0.174 0.170 0.174 0.143 0.176 43,099,032 0.1610 25.40%
2009-07-10 0 0.630 0.620 0.640 0.620 0.650 735,000 472,600 0.6430 0.139 0.137 0.141 0.137 0.143 3,331,874 0.1418 3.28%
2009-07-09 0 0.610 0.610 0.620 0.590 0.610 1,985,000 1,182,250 0.5956 0.135 0.135 0.137 0.130 0.135 8,998,325 0.1314 3.39%
2009-07-08 0 0.590 0.590 0.600 0.590 0.630 1,010,000 608,250 0.6022 0.130 0.130 0.132 0.130 0.139 4,578,493 0.1328 -7.81%
2009-07-07 0 0.640 0.630 0.640 0.620 0.640 1,870,000 1,178,450 0.6302 0.141 0.139 0.141 0.137 0.141 8,477,012 0.1390 1.59%
2009-07-06 0 0.630 0.630 0.650 0.630 0.660 190,000 122,500 0.6447 0.139 0.139 0.143 0.139 0.146 861,301 0.1422 -4.55%
2009-07-03 0 0.660 0.650 0.670 0.650 0.660 85,000 56,050 0.6594 0.146 0.143 0.148 0.143 0.146 385,319 0.1455 1.54%
2009-07-02 0 0.650 0.640 0.650 0.650 0.650 2,905,000 1,888,250 0.6500 0.143 0.141 0.143 0.143 0.143 13,168,834 0.1434 0.00%
2009-06-30 0 0.650 0.640 0.650 0.640 0.650 1,470,000 952,400 0.6479 0.143 0.141 0.143 0.141 0.143 6,663,747 0.1429 1.56%
2009-06-29 0 0.640 0.640 0.650 0.630 0.640 300,000 189,500 0.6317 0.141 0.141 0.143 0.139 0.141 1,359,948 0.1393 3.23%
2009-06-26 0 0.620 0.620 0.630 - - 0 0 - 0.137 0.137 0.139 - - 0 - 1.64%
2009-06-25 0 0.610 0.610 0.630 0.610 0.640 1,810,000 1,132,700 0.6258 0.135 0.135 0.139 0.135 0.141 8,205,022 0.1380 -4.69%
2009-06-24 0 0.640 0.630 0.640 0.630 0.650 1,565,000 1,002,150 0.6404 0.141 0.139 0.141 0.139 0.143 7,094,398 0.1413 -3.03%
2009-06-23 0 0.660 0.650 0.660 0.610 0.660 935,000 600,750 0.6425 0.146 0.143 0.146 0.135 0.146 4,238,506 0.1417 3.13%
2009-06-22 0 0.640 0.620 0.640 0.620 0.640 630,000 401,000 0.6365 0.141 0.137 0.141 0.137 0.141 2,855,892 0.1404 4.92%
2009-06-19 0 0.610 0.610 0.620 0.610 0.630 595,000 370,950 0.6234 0.135 0.135 0.137 0.135 0.139 2,697,231 0.1375 -3.17%
2009-06-18 0 0.630 0.630 0.640 0.620 0.640 440,000 276,850 0.6292 0.139 0.139 0.141 0.137 0.141 1,994,591 0.1388 0.00%
2009-06-17 0 0.630 0.620 0.650 0.630 0.650 540,000 344,600 0.6381 0.139 0.137 0.143 0.139 0.143 2,447,907 0.1408 1.61%
2009-06-16 0 0.620 0.620 0.630 0.620 0.620 350,000 217,000 0.6200 0.137 0.137 0.139 0.137 0.137 1,586,606 0.1368 -1.59%
2009-06-15 0 0.630 0.620 0.630 0.630 0.640 300,000 189,000 0.6300 0.139 0.137 0.139 0.139 0.141 1,359,948 0.1390 -1.56%
2009-06-12 0 0.640 0.610 0.640 0.630 0.640 502,000 316,680 0.6308 0.141 0.135 0.141 0.139 0.141 2,275,647 0.1392 0.00%
2009-06-11 0 0.640 0.620 0.640 0.630 0.640 90,000 56,900 0.6322 0.141 0.137 0.141 0.139 0.141 407,985 0.1395 3.23%
2009-06-10 0 0.620 0.620 0.640 0.620 0.630 140,000 87,300 0.6236 0.137 0.137 0.141 0.137 0.139 634,643 0.1376 -1.59%
2009-06-09 0 0.630 0.610 0.630 0.620 0.630 610,000 380,950 0.6245 0.139 0.135 0.139 0.137 0.139 2,765,228 0.1378 0.00%
2009-06-08 0 0.630 0.630 0.650 0.630 0.650 352,500 226,175 0.6416 0.139 0.139 0.143 0.139 0.143 1,597,939 0.1415 0.00%
2009-06-05 0 0.630 0.620 0.630 0.630 0.670 2,735,000 1,725,750 0.6310 0.139 0.137 0.139 0.139 0.148 12,398,196 0.1392 0.00%
2009-06-04 0 0.630 0.620 0.630 0.630 0.640 1,600,000 1,010,150 0.6313 0.139 0.137 0.139 0.139 0.141 7,253,058 0.1393 0.00%
2009-06-03 0 0.630 0.620 0.630 0.620 0.640 2,775,000 1,749,650 0.6305 0.139 0.137 0.139 0.137 0.141 12,579,523 0.1391 0.00%
2009-06-02 0 0.630 0.620 0.630 0.620 0.630 610,000 383,500 0.6287 0.139 0.137 0.139 0.137 0.139 2,765,228 0.1387 0.00%
2009-06-01 0 0.630 0.620 0.640 0.620 0.630 275,000 171,850 0.6249 0.139 0.137 0.141 0.137 0.139 1,246,619 0.1379 1.61%
2009-05-29 0 0.620 0.610 0.620 0.620 0.630 281,000 174,970 0.6227 0.137 0.135 0.137 0.137 0.139 1,273,818 0.1374 0.00%
2009-05-27 0 0.620 0.620 0.640 0.610 0.620 390,000 240,900 0.6177 0.137 0.137 0.141 0.135 0.137 1,767,933 0.1363 3.33%
2009-05-26 0 0.600 0.600 0.610 0.590 0.600 240,000 143,800 0.5992 0.132 0.132 0.135 0.130 0.132 1,087,959 0.1322 0.00%
2009-05-25 0 0.600 0.590 0.600 0.590 0.600 417,000 248,050 0.5948 0.132 0.130 0.132 0.130 0.132 1,890,328 0.1312 0.00%
2009-05-22 0 0.600 0.580 0.600 0.580 0.600 685,000 405,900 0.5926 0.132 0.128 0.132 0.128 0.132 3,105,216 0.1307 -1.64%
2009-05-21 0 0.610 0.600 0.610 0.590 0.620 1,060,000 637,000 0.6009 0.135 0.132 0.135 0.130 0.137 4,805,151 0.1326 1.67%
2009-05-20 0 0.600 0.600 0.620 0.590 0.600 453,000 269,880 0.5958 0.132 0.132 0.137 0.130 0.132 2,053,522 0.1314 0.00%
2009-05-19 0 0.600 0.590 0.610 0.590 0.600 865,550 512,875 0.5925 0.132 0.130 0.135 0.130 0.132 3,923,678 0.1307 5.26%
2009-05-18 0 0.570 0.570 0.580 0.550 0.570 875,000 494,050 0.5646 0.126 0.126 0.128 0.121 0.126 3,966,516 0.1246 3.64%
2009-05-15 0 0.550 0.540 0.550 0.550 0.560 2,085,000 1,147,850 0.5505 0.121 0.119 0.121 0.121 0.124 9,451,641 0.1214 0.00%
2009-05-14 0 0.550 0.540 0.550 0.550 0.550 1,045,000 574,750 0.5500 0.121 0.119 0.121 0.121 0.121 4,737,154 0.1213 -1.79%
2009-05-13 0 0.560 0.560 0.570 0.560 0.560 105,000 58,800 0.5600 0.124 0.124 0.126 0.124 0.124 475,982 0.1235 0.00%
2009-05-12 0 0.560 0.560 0.570 0.550 0.560 60,000 33,300 0.5550 0.124 0.124 0.126 0.121 0.124 271,990 0.1224 0.00%
2009-05-11 0 0.560 0.560 0.580 0.560 0.580 465,000 260,800 0.5609 0.124 0.124 0.128 0.124 0.128 2,107,920 0.1237 0.00%
2009-05-08 0 0.560 0.560 0.580 0.550 0.560 225,000 125,700 0.5587 0.124 0.124 0.128 0.121 0.124 1,019,961 0.1232 -1.75%
2009-05-07 0 0.570 0.560 0.570 0.550 0.570 311,200 174,600 0.5611 0.126 0.124 0.126 0.121 0.126 1,410,720 0.1238 5.56%
2009-05-06 0 0.540 0.540 0.560 0.540 0.550 515,000 282,750 0.5490 0.119 0.119 0.124 0.119 0.121 2,334,578 0.1211 -1.82%
2009-05-05 0 0.550 0.540 0.550 0.540 0.550 265,000 145,050 0.5474 0.121 0.119 0.121 0.119 0.121 1,201,288 0.1207 1.85%
2009-05-04 0 0.540 0.540 0.550 0.540 0.540 25,000 13,500 0.5400 0.119 0.119 0.121 0.119 0.119 113,329 0.1191 1.89%
2009-04-30 0 0.530 0.520 0.530 0.530 0.540 2,750,000 1,464,800 0.5327 0.117 0.115 0.117 0.117 0.119 12,466,194 0.1175 0.00%
2009-04-29 0 0.530 0.530 0.560 - - 0 0 - 0.117 0.117 0.124 - - 0 - 0.00%
2009-04-28 0 0.530 0.530 0.550 0.530 0.540 55,000 29,650 0.5391 0.117 0.117 0.121 0.117 0.119 249,324 0.1189 0.00%
2009-04-27 0 0.530 0.530 0.560 0.530 0.540 395,000 210,600 0.5332 0.117 0.117 0.124 0.117 0.119 1,790,599 0.1176 -1.85%
2009-04-24 0 0.540 0.540 0.560 0.540 0.550 325,000 175,600 0.5403 0.119 0.119 0.124 0.119 0.121 1,473,277 0.1192 0.00%
2009-04-23 0 0.540 0.540 0.550 0.540 0.550 260,000 142,000 0.5462 0.119 0.119 0.121 0.119 0.121 1,178,622 0.1205 0.00%
2009-04-22 0 0.540 0.530 0.540 0.530 0.570 1,500,000 818,000 0.5453 0.119 0.117 0.119 0.117 0.126 6,799,742 0.1203 -11.48%
2009-04-21 0 0.610 0.590 0.610 - - 0 0 - 0.135 0.130 0.135 - - 0 - 0.00%
2009-04-20 0 0.610 0.570 0.610 0.610 0.610 75,000 45,750 0.6100 0.135 0.126 0.135 0.135 0.135 339,987 0.1346 1.67%
2009-04-17 0 0.600 0.590 0.600 0.600 0.600 190,000 114,000 0.6000 0.132 0.130 0.132 0.132 0.132 861,301 0.1324 0.00%
2009-04-16 0 0.600 0.570 0.600 0.560 0.600 110,000 62,400 0.5673 0.132 0.126 0.132 0.124 0.132 498,648 0.1251 3.45%
2009-04-15 0 0.580 0.560 0.580 - - 0 0 - 0.128 0.124 0.128 - - 0 - 0.00%
2009-04-14 0 0.580 0.570 0.590 0.580 0.580 50,000 29,000 0.5800 0.128 0.126 0.130 0.128 0.128 226,658 0.1279 5.45%
2009-04-09 0 0.550 0.550 0.590 0.550 0.550 70,000 38,500 0.5500 0.121 0.121 0.130 0.121 0.121 317,321 0.1213 -3.51%
2009-04-08 0 0.570 0.550 0.580 - - 0 0 - 0.126 0.121 0.128 - - 0 - 0.00%
2009-04-07 0 0.570 0.560 0.580 - - 0 0 - 0.126 0.124 0.128 - - 0 - 0.00%
2009-04-06 0 0.570 0.570 0.580 0.550 0.570 451,552 255,007 0.5647 0.126 0.126 0.128 0.121 0.126 2,046,958 0.1246 3.64%
2009-04-03 0 0.550 0.540 0.550 0.530 0.550 220,000 119,500 0.5432 0.121 0.119 0.121 0.117 0.121 997,296 0.1198 3.77%
2009-04-02 0 0.530 0.530 0.540 - - 0 0 - 0.117 0.117 0.119 - - 0 - 0.00%
2009-04-01 0 0.530 0.510 0.530 0.530 0.530 30,000 15,900 0.5300 0.117 0.113 0.117 0.117 0.117 135,995 0.1169 0.00%
2009-03-31 0 0.530 0.520 0.530 0.530 0.530 135,000 71,550 0.5300 0.117 0.115 0.117 0.117 0.117 611,977 0.1169 0.00%
2009-03-30 0 0.530 0.520 0.540 - - 0 0 - 0.117 0.115 0.119 - - 0 - 0.00%
2009-03-27 0 0.530 0.520 0.540 0.530 0.530 30,000 15,900 0.5300 0.117 0.115 0.119 0.117 0.117 135,995 0.1169 1.92%
2009-03-26 0 0.520 0.520 0.530 - - 0 0 - 0.115 0.115 0.117 - - 0 - 0.00%
2009-03-25 0 0.520 0.520 0.530 - - 0 0 - 0.115 0.115 0.117 - - 0 - 1.96%
2009-03-24 0 0.510 0.510 0.530 0.510 0.530 2,530,000 1,309,700 0.5177 0.113 0.113 0.117 0.113 0.117 11,468,898 0.1142 -1.92%
2009-03-23 0 0.520 0.510 0.530 0.500 0.520 210,000 106,800 0.5086 0.115 0.113 0.117 0.110 0.115 951,964 0.1122 0.00%
2009-03-20 0 0.520 0.520 0.530 0.520 0.520 110,000 57,200 0.5200 0.115 0.115 0.117 0.115 0.115 498,648 0.1147 -1.89%
2009-03-19 0 0.530 0.520 0.530 0.530 0.530 200,000 106,000 0.5300 0.117 0.115 0.117 0.117 0.117 906,632 0.1169 -1.85%
2009-03-18 0 0.540 0.520 0.560 0.520 0.540 2,100,000 1,105,250 0.5263 0.119 0.115 0.124 0.115 0.119 9,519,639 0.1161 1.89%
2009-03-17 0 0.530 0.520 0.530 - - 0 0 - 0.117 0.115 0.117 - - 0 - 0.00%
2009-03-16 0 0.530 0.530 0.550 0.510 0.520 145,000 75,200 0.5186 0.117 0.117 0.121 0.113 0.115 657,308 0.1144 1.92%
2009-03-13 0 0.520 0.520 0.540 - - 0 0 - 0.115 0.115 0.119 - - 0 - 1.96%
2009-03-12 0 0.510 0.500 0.540 - - 0 0 - 0.113 0.110 0.119 - - 0 - 0.00%
2009-03-11 0 0.510 0.500 0.540 - - 0 0 - 0.113 0.110 0.119 - - 0 - 0.00%
2009-03-10 0 0.510 0.500 0.540 - - 0 0 - 0.113 0.110 0.119 - - 0 - 0.00%
2009-03-09 0 0.510 0.510 0.530 - - 0 0 - 0.113 0.113 0.117 - - 0 - 0.00%
2009-03-06 0 0.510 0.510 0.550 0.510 0.520 335,000 172,750 0.5157 0.113 0.113 0.121 0.113 0.115 1,518,609 0.1138 -3.77%
2009-03-05 0 0.530 0.500 0.550 - - 0 0 - 0.117 0.110 0.121 - - 0 - 0.00%
2009-03-04 0 0.530 0.530 0.620 0.510 0.530 1,290,000 670,800 0.5200 0.117 0.117 0.137 0.113 0.117 5,847,778 0.1147 1.92%
2009-03-03 0 0.520 0.520 0.540 0.520 0.520 20,000 10,400 0.5200 0.115 0.115 0.119 0.115 0.115 90,663 0.1147 -1.89%
2009-03-02 0 0.530 0.520 0.540 0.530 0.530 35,000 18,550 0.5300 0.117 0.115 0.119 0.117 0.117 158,661 0.1169 0.00%
2009-02-27 0 0.530 0.520 0.700 - - 0 0 - 0.117 0.115 0.154 - - 0 - 0.00%
2009-02-26 0 0.530 0.520 0.600 0.530 0.530 452,000 239,340 0.5295 0.117 0.115 0.132 0.117 0.117 2,048,989 0.1168 1.92%
2009-02-25 0 0.520 0.520 0.530 0.520 0.530 140,000 74,100 0.5293 0.115 0.115 0.117 0.115 0.117 634,643 0.1168 -3.70%
2009-02-24 0 0.540 0.540 0.600 0.540 0.540 25,000 13,500 0.5400 0.119 0.119 0.132 0.119 0.119 113,329 0.1191 -1.82%
2009-02-23 0 0.550 0.550 0.590 0.550 0.550 20,000 11,000 0.5500 0.121 0.121 0.130 0.121 0.121 90,663 0.1213 -1.79%
2009-02-20 0 0.560 0.540 0.590 - - 0 0 - 0.124 0.119 0.130 - - 0 - 0.00%
2009-02-19 0 0.560 0.550 0.600 - - 0 0 - 0.124 0.121 0.132 - - 0 - 0.00%
2009-02-18 0 0.560 0.550 0.600 0.560 0.560 100,000 56,000 0.5600 0.124 0.121 0.132 0.124 0.124 453,316 0.1235 -3.45%
2009-02-17 0 0.580 0.580 0.620 - - 0 0 - 0.128 0.128 0.137 - - 0 - 0.00%
2009-02-16 0 0.580 0.580 0.640 - - 0 0 - 0.128 0.128 0.141 - - 0 - 0.00%
2009-02-13 0 0.580 0.580 0.610 - - 0 0 - 0.128 0.128 0.135 - - 0 - 0.00%
2009-02-12 0 0.580 0.580 0.680 - - 0 0 - 0.128 0.128 0.150 - - 0 - 0.00%
2009-02-11 0 0.580 0.580 0.610 0.580 0.580 20,000 11,600 0.5800 0.128 0.128 0.135 0.128 0.128 90,663 0.1279 -1.69%
2009-02-10 0 0.590 0.580 0.620 - - 0 0 - 0.130 0.128 0.137 - - 0 - 0.00%
2009-02-09 0 0.590 0.590 0.620 - - 0 0 - 0.130 0.130 0.137 - - 0 - 0.00%
2009-02-06 0 0.590 0.580 0.610 - - 0 0 - 0.130 0.128 0.135 - - 0 - 0.00%
2009-02-05 0 0.590 0.580 0.620 0.570 0.570 80,000 45,600 0.5700 0.130 0.128 0.137 0.126 0.126 362,653 0.1257 -1.67%
2009-02-04 0 0.600 0.570 0.610 0.600 0.600 20,000 12,000 0.6000 0.132 0.126 0.135 0.132 0.132 90,663 0.1324 0.00%
2009-02-03 0 0.600 0.560 0.600 - - 0 0 - 0.132 0.124 0.132 - - 0 - 0.00%
2009-02-02 0 0.600 0.550 0.600 - - 0 0 - 0.132 0.121 0.132 - - 0 - 0.00%
2009-01-30 0 0.600 0.580 0.610 0.600 0.600 30,000 18,000 0.6000 0.132 0.128 0.135 0.132 0.132 135,995 0.1324 3.45%
2009-01-29 0 0.580 0.580 0.600 0.580 0.580 175,000 101,500 0.5800 0.128 0.128 0.132 0.128 0.128 793,303 0.1279 0.00%
2009-01-23 0 0.580 0.580 0.620 - - 0 0 - 0.128 0.128 0.137 - - 0 - 1.75%
2009-01-22 0 0.570 0.570 0.620 - - 0 0 - 0.126 0.126 0.137 - - 0 - 0.00%
2009-01-21 0 0.570 0.570 0.600 0.570 0.570 200,000 114,000 0.5700 0.126 0.126 0.132 0.126 0.126 906,632 0.1257 -3.39%
2009-01-20 0 0.590 0.560 0.590 0.600 0.600 400,000 240,000 0.6000 0.130 0.124 0.130 0.132 0.132 1,813,265 0.1324 -1.67%
2009-01-19 0 0.600 0.600 0.620 0.600 0.600 85,000 51,000 0.6000 0.132 0.132 0.137 0.132 0.132 385,319 0.1324 1.69%
2009-01-16 0 0.590 0.590 0.630 - - 0 0 - 0.130 0.130 0.139 - - 0 - 0.00%
2009-01-15 0 0.590 0.590 0.620 0.590 0.590 20,000 11,800 0.5900 0.130 0.130 0.137 0.130 0.130 90,663 0.1302 0.00%
2009-01-14 0 0.590 0.590 0.630 - - 0 0 - 0.130 0.130 0.139 - - 0 - 0.00%
2009-01-13 0 0.590 0.580 0.620 - - 0 0 - 0.130 0.128 0.137 - - 0 - 0.00%
2009-01-12 0 0.590 0.590 0.630 0.590 0.590 250,000 147,500 0.5900 0.130 0.130 0.139 0.130 0.130 1,133,290 0.1302 -1.67%
2009-01-09 0 0.600 0.590 0.620 - - 0 0 - 0.132 0.130 0.137 - - 0 - 0.00%
2009-01-08 0 0.600 0.590 0.600 - - 0 0 - 0.132 0.130 0.132 - - 0 - -3.23%
2009-01-07 0 0.620 0.600 0.620 0.600 0.620 25,000 15,200 0.6080 0.137 0.132 0.137 0.132 0.137 113,329 0.1341 0.00%
2009-01-06 0 0.620 0.580 0.620 - - 40,000 24,000 0.6000 0.137 0.128 0.137 - - 181,326 0.1324 0.00%
2009-01-05 0 0.650 0.620 0.650 - - 0 0 - 0.137 0.130 0.137 - - 0 - 0.00%
2009-01-02 0 0.650 0.630 0.650 0.620 0.650 370,000 238,800 0.6454 0.137 0.133 0.137 0.130 0.137 1,758,428 0.1358 4.84%
2008-12-31 0 0.620 0.620 0.640 0.620 0.620 60,000 37,200 0.6200 0.130 0.130 0.135 0.130 0.130 285,150 0.1305 -1.59%
2008-12-30 0 0.630 0.620 0.640 0.620 0.630 130,000 81,600 0.6277 0.133 0.130 0.135 0.130 0.133 617,826 0.1321 1.61%
2008-12-29 0 0.620 0.620 0.640 0.620 0.620 45,000 27,900 0.6200 0.130 0.130 0.135 0.130 0.130 213,863 0.1305 0.00%
2008-12-24 0 0.620 0.610 0.630 - - 0 0 - 0.130 0.128 0.133 - - 0 - 0.00%
2008-12-23 0 0.620 0.590 0.620 0.620 0.620 35,000 21,700 0.6200 0.130 0.124 0.130 0.130 0.130 166,338 0.1305 1.64%
2008-12-22 0 0.610 0.600 0.620 0.580 0.610 130,000 77,800 0.5985 0.128 0.126 0.130 0.122 0.128 617,826 0.1259 3.39%
2008-12-19 0 0.590 0.590 0.600 0.580 0.590 170,000 99,600 0.5859 0.124 0.124 0.126 0.122 0.124 807,926 0.1233 -1.67%
2008-12-18 0 0.600 0.600 0.630 0.600 0.600 62,500 37,400 0.5984 0.126 0.126 0.133 0.126 0.126 297,032 0.1259 1.69%
2008-12-17 0 0.590 0.590 0.600 0.590 0.590 50,000 29,500 0.5900 0.124 0.124 0.126 0.124 0.124 237,625 0.1241 -1.67%
2008-12-16 0 0.600 0.580 0.600 0.600 0.600 300,000 180,000 0.6000 0.126 0.122 0.126 0.126 0.126 1,425,752 0.1262 1.69%
2008-12-15 0 0.590 0.590 0.600 0.570 0.590 545,000 318,550 0.5845 0.124 0.124 0.126 0.120 0.124 2,590,117 0.1230 0.00%
2008-12-12 0 0.590 0.570 0.600 - - 0 0 - 0.124 0.120 0.126 - - 0 - 0.00%
2008-12-11 0 0.590 0.570 0.590 0.590 0.590 60,000 35,400 0.5900 0.124 0.120 0.124 0.124 0.124 285,150 0.1241 1.72%
2008-12-10 0 0.580 0.570 0.600 0.560 0.580 200,000 114,100 0.5705 0.122 0.120 0.126 0.118 0.122 950,502 0.1200 1.75%
2008-12-09 0 0.570 0.570 0.600 - - 0 0 - 0.120 0.120 0.126 - - 0 - 0.00%
2008-12-08 0 0.570 0.570 0.580 0.560 0.560 65,000 36,400 0.5600 0.120 0.120 0.122 0.118 0.118 308,913 0.1178 3.64%
2008-12-05 0 0.550 0.550 0.580 0.550 0.560 55,000 30,450 0.5536 0.116 0.116 0.122 0.116 0.118 261,388 0.1165 -1.79%
2008-12-04 0 0.560 0.560 0.580 0.560 0.570 75,000 42,500 0.5667 0.118 0.118 0.122 0.118 0.120 356,438 0.1192 -1.75%
2008-12-03 0 0.570 0.550 0.600 - - 0 0 - 0.120 0.116 0.126 - - 0 - 0.00%
2008-12-02 0 0.570 0.540 0.570 0.570 0.570 50,000 28,500 0.5700 0.120 0.114 0.120 0.120 0.120 237,625 0.1199 0.00%
2008-12-01 0 0.570 0.550 0.590 - - 0 0 - 0.120 0.116 0.124 - - 0 - 0.00%
2008-11-28 0 0.570 0.540 0.590 - - 0 0 - 0.120 0.114 0.124 - - 0 - 0.00%
2008-11-27 0 0.570 0.550 0.590 0.570 0.570 30,000 17,100 0.5700 0.120 0.116 0.124 0.120 0.120 142,575 0.1199 1.79%
2008-11-26 0 0.560 0.560 0.580 - - 0 0 - 0.118 0.118 0.122 - - 0 - 5.66%
2008-11-25 0 0.530 0.530 0.580 0.530 0.560 105,000 58,500 0.5571 0.112 0.112 0.122 0.112 0.118 499,013 0.1172 -1.85%
2008-11-24 0 0.540 0.540 0.650 0.500 0.540 170,000 89,300 0.5253 0.114 0.114 0.137 0.105 0.114 807,926 0.1105 0.00%
2008-11-21 0 0.540 0.540 0.560 0.530 0.560 65,000 35,850 0.5515 0.114 0.114 0.118 0.112 0.118 308,913 0.1161 -3.57%
2008-11-20 0 0.560 0.560 0.580 0.560 0.590 75,000 42,800 0.5707 0.118 0.118 0.122 0.118 0.124 356,438 0.1201 -1.75%
2008-11-19 0 0.570 0.570 0.600 - - 0 0 - 0.120 0.120 0.126 - - 0 - 0.00%
2008-11-18 0 0.570 0.560 0.590 - - 0 0 - 0.120 0.118 0.124 - - 0 - 0.00%
2008-11-17 0 0.570 0.570 0.640 0.570 0.570 30,000 17,100 0.5700 0.120 0.120 0.135 0.120 0.120 142,575 0.1199 -5.00%
2008-11-14 0 0.600 0.570 0.630 - - 0 0 - 0.126 0.120 0.133 - - 0 - 0.00%
2008-11-13 0 0.600 0.570 0.640 - - 0 0 - 0.126 0.120 0.135 - - 0 - 0.00%
2008-11-12 0 0.600 0.570 0.630 - - 0 0 - 0.126 0.120 0.133 - - 0 - 0.00%
2008-11-11 0 0.600 0.600 0.640 - - 0 0 - 0.126 0.126 0.135 - - 0 - 0.00%
2008-11-10 0 0.600 0.600 0.640 0.600 0.600 40,000 24,000 0.6000 0.126 0.126 0.135 0.126 0.126 190,100 0.1262 0.00%
2008-11-07 0 0.600 0.580 0.620 - - 0 0 - 0.126 0.122 0.130 - - 0 - 0.00%
2008-11-06 0 0.600 0.580 0.620 0.600 0.610 110,000 67,000 0.6091 0.126 0.122 0.130 0.126 0.128 522,776 0.1282 -1.64%
2008-11-05 0 0.610 0.610 0.640 - - 0 0 - 0.128 0.128 0.135 - - 0 - 1.67%
2008-11-04 0 0.600 0.600 0.630 0.600 0.600 20,000 12,000 0.6000 0.126 0.126 0.133 0.126 0.126 95,050 0.1262 0.00%
2008-11-03 0 0.600 0.600 0.640 0.600 0.600 50,000 30,000 0.6000 0.126 0.126 0.135 0.126 0.126 237,625 0.1262 1.69%
2008-10-31 0 0.590 0.590 0.630 0.570 0.630 160,000 96,000 0.6000 0.124 0.124 0.133 0.120 0.133 760,401 0.1262 -7.81%
2008-10-30 0 0.640 0.590 0.650 0.570 0.640 105,000 64,750 0.6167 0.135 0.124 0.137 0.120 0.135 499,013 0.1298 12.28%
2008-10-29 0 0.570 0.570 0.590 0.570 0.570 60,000 34,200 0.5700 0.120 0.120 0.124 0.120 0.120 285,150 0.1199 1.79%
2008-10-28 0 0.560 0.540 0.560 0.530 0.560 40,000 21,800 0.5450 0.118 0.114 0.118 0.112 0.118 190,100 0.1147 -3.45%
2008-10-27 0 0.580 0.550 0.580 0.580 0.610 365,000 219,000 0.6000 0.122 0.116 0.122 0.122 0.128 1,734,665 0.1262 -3.33%
2008-10-24 0 0.600 0.560 0.600 0.560 0.600 105,000 61,250 0.5833 0.126 0.118 0.126 0.118 0.126 499,013 0.1227 0.00%
2008-10-23 0 0.600 0.600 0.620 0.590 0.590 90,000 53,100 0.5900 0.126 0.126 0.130 0.124 0.124 427,726 0.1241 -3.23%
2008-10-22 0 0.620 0.620 0.640 0.600 0.620 472,750 289,598 0.6126 0.130 0.130 0.135 0.126 0.130 2,246,748 0.1289 0.00%
2008-10-21 0 0.620 0.620 0.630 0.600 0.640 215,000 134,900 0.6274 0.130 0.130 0.133 0.126 0.135 1,021,789 0.1320 0.00%
2008-10-20 0 0.620 0.620 0.630 0.580 0.630 375,000 231,350 0.6169 0.130 0.130 0.133 0.122 0.133 1,782,190 0.1298 -3.12%
2008-10-17 0 0.640 0.640 0.690 0.640 0.640 30,000 19,200 0.6400 0.135 0.135 0.145 0.135 0.135 142,575 0.1347 -3.03%
2008-10-16 0 0.660 0.660 0.700 0.660 0.670 255,000 168,850 0.6622 0.139 0.139 0.147 0.139 0.141 1,211,890 0.1393 -2.94%
2008-10-15 0 0.680 0.670 0.740 0.680 0.680 25,000 17,000 0.6800 0.143 0.141 0.156 0.143 0.143 118,813 0.1431 -2.86%
2008-10-14 0 0.700 0.700 0.750 0.700 0.700 45,000 31,500 0.7000 0.147 0.147 0.158 0.147 0.147 213,863 0.1473 6.06%
2008-10-13 0 0.660 0.660 0.680 0.640 0.660 190,000 124,600 0.6558 0.139 0.139 0.143 0.135 0.139 902,977 0.1380 0.00%
2008-10-10 0 0.660 0.660 0.700 0.660 0.700 155,000 104,500 0.6742 0.139 0.139 0.147 0.139 0.147 736,639 0.1419 -9.59%
2008-10-09 0 0.730 0.710 0.740 0.730 0.730 20,000 14,600 0.7300 0.154 0.149 0.156 0.154 0.154 95,050 0.1536 4.29%
2008-10-08 0 0.700 0.680 0.730 0.700 0.710 215,000 152,050 0.7072 0.147 0.143 0.154 0.147 0.149 1,021,789 0.1488 -9.09%
2008-10-06 0 0.770 0.730 0.770 0.760 0.770 165,000 125,550 0.7609 0.162 0.154 0.162 0.160 0.162 784,164 0.1601 2.67%
2008-10-03 0 0.750 0.720 0.760 0.750 0.750 50,000 37,500 0.7500 0.158 0.151 0.160 0.158 0.158 237,625 0.1578 2.74%
2008-10-02 0 0.730 0.730 0.770 0.730 0.730 67,500 49,200 0.7289 0.154 0.154 0.162 0.154 0.154 320,794 0.1534 0.00%
2008-09-30 0 0.730 0.710 0.760 0.730 0.730 100,000 73,000 0.7300 0.154 0.149 0.160 0.154 0.154 475,251 0.1536 -3.95%
2008-09-29 0 0.760 0.730 0.760 - - 0 0 - 0.160 0.154 0.160 - - 0 - 0.00%
2008-09-26 0 0.760 0.750 0.760 0.740 0.780 180,000 134,800 0.7489 0.160 0.158 0.160 0.156 0.164 855,451 0.1576 0.00%
2008-09-25 0 0.760 0.750 0.790 0.760 0.770 300,000 229,150 0.7638 0.160 0.158 0.166 0.160 0.162 1,425,752 0.1607 -2.56%
2008-09-24 0 0.780 0.770 0.780 0.780 0.780 355,000 276,900 0.7800 0.164 0.162 0.164 0.164 0.164 1,687,140 0.1641 -4.88%
2008-09-23 0 0.820 0.770 0.820 - - 0 0 - 0.173 0.162 0.173 - - 0 - -2.38%
2008-09-22 0 0.840 0.790 0.840 0.840 0.840 40,000 33,600 0.8400 0.177 0.166 0.177 0.177 0.177 190,100 0.1767 9.09%
2008-09-19 0 0.770 0.770 0.810 0.770 0.780 75,000 57,950 0.7727 0.162 0.162 0.170 0.162 0.164 356,438 0.1626 2.67%
2008-09-18 0 0.750 0.750 0.770 0.730 0.750 720,000 531,600 0.7383 0.158 0.158 0.162 0.154 0.158 3,421,806 0.1554 -6.25%
2008-09-17 0 0.800 0.800 0.810 0.780 0.800 272,500 215,375 0.7904 0.168 0.168 0.170 0.164 0.168 1,295,058 0.1663 0.00%
2008-09-16 0 0.800 0.750 0.830 0.730 0.800 300,000 228,800 0.7627 0.168 0.158 0.175 0.154 0.168 1,425,752 0.1605 -5.88%
2008-09-12 0 0.850 0.840 0.850 0.860 0.870 1,216,315 1,057,991 0.8698 0.179 0.177 0.179 0.181 0.183 5,780,547 0.1830 1.19%
2008-09-11 0 0.890 0.870 0.900 0.890 0.890 1,125,000 1,001,250 0.8900 0.177 0.173 0.179 0.177 0.177 5,664,820 0.1767 0.00%
2008-09-10 0 0.890 0.890 0.900 - - 0 0 - 0.177 0.177 0.179 - - 0 - 0.00%
2008-09-09 0 0.890 0.890 0.910 0.890 0.890 55,000 48,950 0.8900 0.177 0.177 0.181 0.177 0.177 276,947 0.1767 0.00%
2008-09-08 0 0.890 0.890 0.920 0.890 0.890 20,000 17,800 0.8900 0.177 0.177 0.183 0.177 0.177 100,708 0.1767 0.00%
2008-09-05 0 0.890 0.890 0.920 - - 0 0 - 0.177 0.177 0.183 - - 0 - 0.00%
2008-09-04 0 0.890 0.890 0.900 0.880 0.880 165,000 145,200 0.8800 0.177 0.177 0.179 0.175 0.175 830,840 0.1748 1.14%
2008-09-03 0 0.880 0.880 0.910 0.880 0.880 15,000 13,200 0.8800 0.175 0.175 0.181 0.175 0.175 75,531 0.1748 -1.12%
2008-09-02 0 0.890 0.890 0.910 - - 0 0 - 0.177 0.177 0.181 - - 0 - 1.14%
2008-09-01 0 0.880 0.880 0.910 0.880 0.880 10,000 8,800 0.8800 0.175 0.175 0.181 0.175 0.175 50,354 0.1748 -4.35%
2008-08-29 0 0.920 0.880 0.920 0.920 0.920 25,000 23,000 0.9200 0.183 0.175 0.183 0.183 0.183 125,885 0.1827 0.00%
2008-08-28 0 0.920 0.890 0.920 0.910 0.920 170,000 155,900 0.9171 0.183 0.177 0.183 0.181 0.183 856,017 0.1821 4.55%
2008-08-27 0 0.880 0.880 0.900 0.880 0.900 325,000 292,300 0.8994 0.175 0.175 0.179 0.175 0.179 1,636,503 0.1786 0.00%
2008-08-26 0 0.880 0.880 0.900 0.860 0.860 50,000 43,000 0.8600 0.175 0.175 0.179 0.171 0.171 251,770 0.1708 1.15%
2008-08-25 0 0.870 0.870 0.900 0.870 0.900 1,095,000 984,300 0.8989 0.173 0.173 0.179 0.173 0.179 5,513,758 0.1785 -3.33%
2008-08-21 0 0.900 0.900 0.920 0.900 0.900 125,000 112,500 0.9000 0.179 0.179 0.183 0.179 0.179 629,424 0.1787 -1.10%
2008-08-20 0 0.910 0.910 0.930 - - 0 0 - 0.181 0.181 0.185 - - 0 - 0.00%
2008-08-19 0 0.910 0.900 0.920 0.910 0.910 115,000 104,650 0.9100 0.181 0.179 0.183 0.181 0.181 579,070 0.1807 0.00%
2008-08-18 0 0.910 0.910 0.930 0.910 0.920 715,000 653,250 0.9136 0.181 0.181 0.185 0.181 0.183 3,600,308 0.1814 0.00%
2008-08-15 0 0.910 0.910 0.920 0.910 0.910 10,000 9,100 0.9100 0.181 0.181 0.183 0.181 0.181 50,354 0.1807 -1.09%
2008-08-14 0 0.920 0.900 0.920 - - 0 0 - 0.183 0.179 0.183 - - 0 - 0.00%
2008-08-13 0 0.920 0.900 0.920 0.920 0.920 50,000 46,000 0.9200 0.183 0.179 0.183 0.183 0.183 251,770 0.1827 1.10%
2008-08-12 0 0.910 0.910 0.950 0.900 0.910 85,000 76,950 0.9053 0.181 0.181 0.189 0.179 0.181 428,009 0.1798 1.11%
2008-08-11 0 0.900 0.900 0.930 0.900 0.910 310,000 279,350 0.9011 0.179 0.179 0.185 0.179 0.181 1,560,973 0.1790 0.00%
2008-08-08 0 0.900 0.900 0.950 0.900 0.900 20,000 18,000 0.9000 0.179 0.179 0.189 0.179 0.179 100,708 0.1787 0.00%
2008-08-07 0 0.900 0.900 0.920 0.900 0.900 85,000 76,500 0.9000 0.179 0.179 0.183 0.179 0.179 428,009 0.1787 0.00%
2008-08-05 0 0.900 0.900 0.940 0.900 0.920 200,000 182,500 0.9125 0.179 0.179 0.187 0.179 0.183 1,007,079 0.1812 -2.17%
2008-08-04 0 0.920 0.910 0.950 - - 525 452 0.8610 0.183 0.181 0.189 - - 2,644 0.1710 0.00%
2008-08-01 0 0.920 0.920 0.950 - - 0 0 - 0.183 0.183 0.189 - - 0 - 0.00%
2008-07-31 0 0.920 0.920 0.960 - - 1,102 970 0.8802 0.183 0.183 0.191 - - 5,549 0.1748 0.00%
2008-07-30 0 0.920 0.920 0.940 0.920 0.920 10,000 9,200 0.9200 0.183 0.183 0.187 0.183 0.183 50,354 0.1827 0.00%
2008-07-29 0 0.920 0.920 0.960 0.910 0.910 10,000 9,100 0.9100 0.183 0.183 0.191 0.181 0.181 50,354 0.1807 0.00%
2008-07-28 0 0.920 0.920 0.970 - - 0 0 - 0.183 0.183 0.193 - - 0 - 0.00%
2008-07-25 0 0.920 0.920 0.950 0.920 0.920 5,000 4,600 0.9200 0.183 0.183 0.189 0.183 0.183 25,177 0.1827 -3.16%
2008-07-24 0 0.950 0.920 0.960 0.950 0.950 360,000 342,000 0.9500 0.189 0.183 0.191 0.189 0.189 1,812,742 0.1887 3.26%
2008-07-23 0 0.920 0.920 0.940 0.920 0.920 5,000 4,600 0.9200 0.183 0.183 0.187 0.183 0.183 25,177 0.1827 -2.13%
2008-07-22 0 0.940 0.920 0.960 0.940 0.940 15,000 14,100 0.9400 0.187 0.183 0.191 0.187 0.187 75,531 0.1867 1.08%
2008-07-21 0 0.930 0.920 0.930 0.920 0.930 40,648 37,616 0.9254 0.185 0.183 0.185 0.183 0.185 204,679 0.1838 1.09%
2008-07-18 0 0.920 0.920 0.930 0.910 0.910 50,000 45,500 0.9100 0.183 0.183 0.185 0.181 0.181 251,770 0.1807 1.10%
2008-07-17 0 0.910 0.910 0.940 0.910 0.910 60,000 56,100 0.9350 0.181 0.181 0.187 0.181 0.181 302,124 0.1857 1.11%
2008-07-16 0 0.900 0.900 0.920 0.900 0.900 210,000 189,000 0.9000 0.179 0.179 0.183 0.179 0.179 1,057,433 0.1787 0.00%
2008-07-15 0 0.900 0.900 0.920 0.900 0.900 545,000 490,500 0.9000 0.179 0.179 0.183 0.179 0.179 2,744,290 0.1787 -1.10%
2008-07-14 0 0.910 0.910 0.920 0.910 0.930 195,000 179,350 0.9197 0.181 0.181 0.183 0.181 0.185 981,902 0.1827 3.41%
2008-07-11 0 0.880 0.860 0.890 0.830 0.880 110,000 93,500 0.8500 0.175 0.171 0.177 0.165 0.175 553,893 0.1688 1.15%
2008-07-10 0 0.870 0.870 0.890 0.870 0.870 230,000 200,100 0.8700 0.173 0.173 0.177 0.173 0.173 1,158,141 0.1728 0.00%
2008-07-09 0 0.870 0.860 0.880 0.830 0.880 325,000 279,200 0.8591 0.173 0.171 0.175 0.165 0.175 1,636,503 0.1706 2.35%
2008-07-08 0 0.850 0.830 0.850 - - 0 0 - 0.169 0.165 0.169 - - 0 - 0.00%
2008-07-07 0 0.850 0.830 0.850 - - 0 0 - 0.169 0.165 0.169 - - 0 - 0.00%
2008-07-04 0 0.850 0.830 0.860 0.850 0.850 100,000 85,000 0.8500 0.169 0.165 0.171 0.169 0.169 503,540 0.1688 0.00%
2008-07-03 0 0.850 0.820 0.880 0.820 0.850 185,000 154,700 0.8362 0.169 0.163 0.175 0.163 0.169 931,548 0.1661 1.19%
2008-07-02 0 0.840 0.840 0.850 0.830 0.850 400,000 337,100 0.8428 0.167 0.167 0.169 0.165 0.169 2,014,158 0.1674 -3.45%
2008-06-30 0 0.870 0.830 0.870 0.860 0.870 225,000 193,800 0.8613 0.173 0.165 0.173 0.171 0.173 1,132,964 0.1711 4.82%
2008-06-27 0 0.830 0.830 0.840 0.820 0.830 145,000 119,200 0.8221 0.165 0.165 0.167 0.163 0.165 730,132 0.1633 -2.35%
2008-06-26 0 0.850 0.830 0.850 0.820 0.860 225,000 188,900 0.8396 0.169 0.165 0.169 0.163 0.171 1,132,964 0.1667 4.94%
2008-06-25 0 0.810 0.810 0.850 - - 0 0 - 0.161 0.161 0.169 - - 0 - 0.00%
2008-06-24 0 0.810 0.810 0.850 0.810 0.820 215,000 174,550 0.8119 0.161 0.161 0.169 0.161 0.163 1,082,610 0.1612 -2.41%
2008-06-23 0 0.830 0.830 0.850 0.820 0.840 170,000 140,550 0.8268 0.165 0.165 0.169 0.163 0.167 856,017 0.1642 -2.35%
2008-06-20 0 0.850 0.850 0.870 0.850 0.850 45,000 38,250 0.8500 0.169 0.169 0.173 0.169 0.169 226,593 0.1688 -1.16%
2008-06-19 0 0.860 0.860 0.870 0.860 0.860 55,000 47,300 0.8600 0.171 0.171 0.173 0.171 0.171 276,947 0.1708 -1.15%
2008-06-18 0 0.870 0.870 0.890 0.870 0.880 160,000 139,800 0.8738 0.173 0.173 0.177 0.173 0.175 805,663 0.1735 -3.33%
2008-06-17 0 0.900 0.880 0.920 - - 0 0 - 0.179 0.175 0.183 - - 0 - 0.00%
2008-06-16 0 0.900 0.890 0.920 - - 0 0 - 0.179 0.177 0.183 - - 0 - 0.00%
2008-06-13 0 0.900 0.890 0.930 0.900 0.900 105,000 94,500 0.9000 0.179 0.177 0.185 0.179 0.179 528,717 0.1787 0.00%
2008-06-12 0 0.900 0.900 0.930 0.900 0.900 120,000 108,000 0.9000 0.179 0.179 0.185 0.179 0.179 604,247 0.1787 0.00%
2008-06-11 0 0.900 0.900 0.930 0.900 0.900 65,000 58,500 0.9000 0.179 0.179 0.185 0.179 0.179 327,301 0.1787 0.00%
2008-06-10 0 0.900 0.900 0.930 0.900 0.910 200,000 180,100 0.9005 0.179 0.179 0.185 0.179 0.181 1,007,079 0.1788 -3.23%
2008-06-06 0 0.930 0.930 0.940 0.930 0.930 50,000 46,500 0.9300 0.185 0.185 0.187 0.185 0.185 251,770 0.1847 0.00%
2008-06-05 0 0.930 0.930 0.940 0.930 0.930 55,000 51,150 0.9300 0.185 0.185 0.187 0.185 0.185 276,947 0.1847 1.09%
2008-06-04 0 0.920 0.920 0.950 0.920 0.920 100,000 92,000 0.9200 0.183 0.183 0.189 0.183 0.183 503,540 0.1827 -1.08%
2008-06-03 0 0.930 0.930 0.940 - - 0 0 - 0.185 0.185 0.187 - - 0 - 0.00%
2008-06-02 0 0.930 0.930 0.950 0.920 0.930 92,500 85,825 0.9278 0.185 0.185 0.189 0.183 0.185 465,774 0.1843 0.00%
2008-05-30 0 0.930 0.920 0.930 0.930 0.940 30,000 28,100 0.9367 0.185 0.183 0.185 0.185 0.187 151,062 0.1860 -1.06%
2008-05-29 0 0.940 0.920 0.940 0.940 0.940 95,000 89,300 0.9400 0.187 0.183 0.187 0.187 0.187 478,363 0.1867 2.17%
2008-05-28 0 0.920 0.920 0.940 0.920 0.920 55,000 50,600 0.9200 0.183 0.183 0.187 0.183 0.183 276,947 0.1827 0.00%
2008-05-27 0 0.920 0.910 0.940 - - 0 0 - 0.183 0.181 0.187 - - 0 - 0.00%
2008-05-26 0 0.920 0.900 0.930 0.900 0.920 290,000 266,000 0.9172 0.183 0.179 0.185 0.179 0.183 1,460,265 0.1822 0.00%
2008-05-23 0 0.920 0.920 0.950 - - 0 0 - 0.183 0.183 0.189 - - 0 - 0.00%
2008-05-22 0 0.920 0.920 0.950 0.920 0.920 100,000 92,000 0.9200 0.183 0.183 0.189 0.183 0.183 503,540 0.1827 -1.08%
2008-05-21 0 0.930 0.930 0.950 0.930 0.930 65,000 60,450 0.9300 0.185 0.185 0.189 0.185 0.185 327,301 0.1847 -2.11%
2008-05-20 0 0.950 0.930 0.950 - - 0 0 - 0.189 0.185 0.189 - - 0 - 0.00%
2008-05-19 0 0.950 0.940 0.960 0.940 0.950 119,495 113,290 0.9481 0.189 0.187 0.191 0.187 0.189 601,705 0.1883 -1.04%
2008-05-16 0 0.960 0.960 0.970 0.940 0.940 25,000 23,500 0.9400 0.191 0.191 0.193 0.187 0.187 125,885 0.1867 0.00%
2008-05-15 0 0.960 0.950 0.970 0.960 0.960 200,000 192,000 0.9600 0.191 0.189 0.193 0.191 0.191 1,007,079 0.1907 2.13%
2008-05-14 0 0.940 0.940 0.960 0.930 0.930 90,000 83,700 0.9300 0.187 0.187 0.191 0.185 0.185 453,186 0.1847 -2.08%
2008-05-13 0 0.960 0.950 0.960 0.960 0.960 50,000 48,000 0.9600 0.191 0.189 0.191 0.191 0.191 251,770 0.1907 1.05%
2008-05-09 0 0.950 0.950 0.960 0.950 0.950 75,000 71,250 0.9500 0.189 0.189 0.191 0.189 0.189 377,655 0.1887 -2.06%
2008-05-08 0 0.970 0.950 0.970 0.970 0.970 10,000 9,700 0.9700 0.193 0.189 0.193 0.193 0.193 50,354 0.1926 -2.02%
2008-05-07 0 0.990 0.950 0.990 0.990 0.990 50,000 49,500 0.9900 0.197 0.189 0.197 0.197 0.197 251,770 0.1966 3.13%
2008-05-06 0 0.960 0.950 0.990 - - 0 0 - 0.191 0.189 0.197 - - 0 - 0.00%
2008-05-05 0 0.960 0.960 1.000 0.950 0.960 25,000 23,950 0.9580 0.191 0.191 0.199 0.189 0.191 125,885 0.1903 0.00%
2008-05-02 0 0.960 0.960 0.970 0.950 0.950 100,000 95,000 0.9500 0.191 0.191 0.193 0.189 0.189 503,540 0.1887 1.05%
2008-04-30 0 0.950 0.940 0.950 0.940 0.950 147,500 138,875 0.9415 0.189 0.187 0.189 0.187 0.189 742,721 0.1870 0.00%
2008-04-29 0 0.950 0.950 0.960 0.930 0.950 295,000 278,850 0.9453 0.189 0.189 0.191 0.185 0.189 1,485,442 0.1877 0.00%
2008-04-28 0 0.950 0.940 0.980 - - 0 0 - 0.189 0.187 0.195 - - 0 - 0.00%
2008-04-25 0 0.950 0.950 0.960 - - 0 0 - 0.189 0.189 0.191 - - 0 - 0.00%
2008-04-24 0 0.950 0.950 0.980 - - 0 0 - 0.189 0.189 0.195 - - 0 - 0.00%
2008-04-23 0 0.950 0.940 0.960 - - 0 0 - 0.189 0.187 0.191 - - 0 - 0.00%
2008-04-22 0 0.950 0.940 0.950 0.940 0.950 330,000 310,450 0.9408 0.189 0.187 0.189 0.187 0.189 1,661,680 0.1868 1.06%
2008-04-21 0 0.940 0.940 0.950 0.940 0.940 175,000 164,500 0.9400 0.187 0.187 0.189 0.187 0.187 881,194 0.1867 0.00%
2008-04-18 0 0.940 0.940 0.960 - - 0 0 - 0.187 0.187 0.191 - - 0 - 0.00%
2008-04-17 0 0.940 0.940 0.950 0.940 0.940 200,000 188,000 0.9400 0.187 0.187 0.189 0.187 0.187 1,007,079 0.1867 1.08%
2008-04-16 0 0.930 0.930 0.950 0.930 0.930 230,000 213,900 0.9300 0.185 0.185 0.189 0.185 0.185 1,158,141 0.1847 0.00%
2008-04-15 0 0.930 0.920 0.970 - - 0 0 - 0.185 0.183 0.193 - - 0 - 0.00%
2008-04-14 0 0.930 0.930 0.980 0.930 0.930 30,000 27,900 0.9300 0.185 0.185 0.195 0.185 0.185 151,062 0.1847 -1.06%
2008-04-11 0 0.940 0.940 0.960 0.930 0.930 65,000 60,450 0.9300 0.187 0.187 0.191 0.185 0.185 327,301 0.1847 -1.05%
2008-04-10 0 0.950 0.950 0.980 0.930 0.950 1,040,000 967,800 0.9306 0.189 0.189 0.195 0.185 0.189 5,236,811 0.1848 1.06%
2008-04-09 0 0.940 0.930 0.960 - - 0 0 - 0.187 0.185 0.191 - - 0 - 0.00%
2008-04-08 0 0.940 0.940 0.990 - - 0 0 - 0.187 0.187 0.197 - - 0 - 1.08%
2008-04-07 0 0.930 0.930 0.980 0.930 0.940 270,000 253,600 0.9393 0.185 0.185 0.195 0.185 0.187 1,359,557 0.1865 -2.11%
2008-04-03 0 0.950 0.950 0.980 - - 0 0 - 0.189 0.189 0.195 - - 0 - 0.00%
2008-04-02 0 0.950 0.950 0.990 0.950 0.950 20,000 19,000 0.9500 0.189 0.189 0.197 0.189 0.189 100,708 0.1887 -4.04%
2008-04-01 0 0.990 0.940 0.990 1.000 1.000 20,000 20,000 1.0000 0.197 0.187 0.197 0.199 0.199 100,708 0.1986 6.45%
2008-03-31 0 0.930 0.930 0.980 - - 0 0 - 0.185 0.185 0.195 - - 0 - 1.09%
2008-03-28 0 0.920 0.910 0.990 - - 0 0 - 0.183 0.181 0.197 - - 0 - 0.00%
2008-03-27 0 0.920 0.910 0.920 0.910 0.920 200,000 182,100 0.9105 0.183 0.181 0.183 0.181 0.183 1,007,079 0.1808 0.00%
2008-03-26 0 0.920 0.910 0.960 0.920 0.920 30,000 27,600 0.9200 0.183 0.181 0.191 0.183 0.183 151,062 0.1827 1.10%
2008-03-25 0 0.910 0.910 0.920 0.900 0.910 465,000 421,150 0.9057 0.181 0.181 0.183 0.179 0.181 2,341,459 0.1799 7.06%
2008-03-20 0 0.850 0.900 0.920 0.840 0.930 200,000 177,600 0.8880 0.169 0.179 0.183 0.167 0.185 1,007,079 0.1764 -8.60%
2008-03-19 0 0.930 0.910 0.930 0.910 0.940 60,000 56,000 0.9333 0.185 0.181 0.185 0.181 0.187 302,124 0.1854 1.09%
2008-03-18 0 0.920 0.900 0.950 0.920 0.920 10,000 9,200 0.9200 0.183 0.179 0.189 0.183 0.183 50,354 0.1827 1.10%
2008-03-17 0 0.910 0.910 0.950 0.890 0.950 125,000 117,550 0.9404 0.181 0.181 0.189 0.177 0.189 629,424 0.1868 -5.21%
2008-03-14 0 0.960 0.960 0.980 0.960 0.960 60,000 57,600 0.9600 0.191 0.191 0.195 0.191 0.191 302,124 0.1907 -3.03%
2008-03-13 0 0.990 0.930 0.990 - - 0 0 - 0.197 0.185 0.197 - - 0 - 0.00%
2008-03-12 0 0.990 0.950 1.010 0.990 0.990 100,000 99,000 0.9900 0.197 0.189 0.201 0.197 0.197 503,540 0.1966 1.02%
2008-03-11 0 0.980 0.940 0.980 - - 0 0 - 0.195 0.187 0.195 - - 0 - 0.00%
2008-03-10 0 0.980 0.920 1.000 - - 0 0 - 0.195 0.183 0.199 - - 0 - 0.00%
2008-03-07 0 0.980 0.950 1.010 - - 0 0 - 0.195 0.189 0.201 - - 0 - 0.00%
2008-03-06 0 0.980 0.980 1.020 0.980 0.980 25,000 24,500 0.9800 0.195 0.195 0.203 0.195 0.195 125,885 0.1946 -3.92%
2008-03-05 0 1.020 0.980 1.020 - - 0 0 - 0.203 0.195 0.203 - - 0 - -0.97%
2008-03-04 0 1.030 0.980 1.030 1.020 1.030 370,000 377,850 1.0212 0.205 0.195 0.205 0.203 0.205 1,863,096 0.2028 1.98%
2008-03-03 0 1.010 1.010 1.040 1.010 1.020 320,000 323,850 1.0120 0.201 0.201 0.207 0.201 0.203 1,611,326 0.2010 1.00%
2008-02-29 0 1.000 1.000 1.030 1.000 1.000 20,000 20,000 1.0000 0.199 0.199 0.205 0.199 0.199 100,708 0.1986 -0.99%
2008-02-28 0 1.010 0.990 1.020 0.980 1.010 290,000 290,200 1.0007 0.201 0.197 0.203 0.195 0.201 1,460,265 0.1987 3.06%
2008-02-27 0 0.980 0.930 1.030 - - 0 0 - 0.195 0.185 0.205 - - 0 - 0.00%
2008-02-26 0 0.980 0.960 1.000 0.980 0.980 55,000 53,900 0.9800 0.195 0.191 0.199 0.195 0.195 276,947 0.1946 0.00%
2008-02-25 0 0.980 0.960 1.000 - - 0 0 - 0.195 0.191 0.199 - - 0 - 0.00%
2008-02-22 0 0.980 0.960 1.010 - - 0 0 - 0.195 0.191 0.201 - - 0 - 0.00%
2008-02-21 0 0.980 0.980 1.000 0.980 1.000 82,500 81,675 0.9900 0.195 0.195 0.199 0.195 0.199 415,420 0.1966 -1.01%
2008-02-20 0 0.990 0.970 0.990 0.970 0.990 20,000 19,600 0.9800 0.197 0.193 0.197 0.193 0.197 100,708 0.1946 -1.00%
2008-02-19 0 1.000 0.980 1.000 0.980 1.000 25,000 24,900 0.9960 0.199 0.195 0.199 0.195 0.199 125,885 0.1978 5.26%
2008-02-18 0 0.950 0.950 0.990 0.950 0.950 17,752 16,754 0.9438 0.189 0.189 0.197 0.189 0.189 89,388 0.1874 1.06%
2008-02-15 0 0.940 0.930 1.060 0.930 0.940 105,000 98,550 0.9386 0.187 0.185 0.211 0.185 0.187 528,717 0.1864 1.08%
2008-02-14 0 0.930 0.930 0.940 0.930 0.930 30,000 27,900 0.9300 0.185 0.185 0.187 0.185 0.185 151,062 0.1847 -1.06%
2008-02-13 0 0.940 0.910 0.940 0.910 0.940 130,000 121,600 0.9354 0.187 0.181 0.187 0.181 0.187 654,601 0.1858 3.30%
2008-02-12 0 0.910 0.910 0.960 0.900 0.900 1,560,000 1,404,000 0.9000 0.181 0.181 0.191 0.179 0.179 7,855,217 0.1787 0.00%
2008-02-11 0 0.910 0.910 0.950 0.900 0.910 4,530,000 4,077,500 0.9001 0.181 0.181 0.189 0.179 0.181 22,810,341 0.1788 -4.21%
2008-02-06 0 0.950 0.850 0.980 - - 0 0 - 0.189 0.169 0.195 - - 0 - 0.00%
2008-02-05 0 0.950 0.840 0.980 0.950 0.960 6,500,000 6,175,600 0.9501 0.189 0.167 0.195 0.189 0.191 32,730,069 0.1887 -1.04%
2008-02-04 0 0.960 0.950 0.960 0.950 0.970 70,000 67,050 0.9579 0.191 0.189 0.191 0.189 0.193 352,478 0.1902 1.05%
2008-02-01 0 0.950 0.950 1.000 0.950 0.960 135,000 128,400 0.9511 0.189 0.189 0.199 0.189 0.191 679,778 0.1889 -5.00%
2008-01-31 0 1.000 0.960 1.000 0.950 1.000 110,000 109,500 0.9955 0.199 0.191 0.199 0.189 0.199 553,893 0.1977 5.26%
2008-01-30 0 0.950 0.950 0.980 0.950 0.950 20,000 19,000 0.9500 0.189 0.189 0.195 0.189 0.189 100,708 0.1887 1.06%
2008-01-29 0 0.940 0.940 0.960 0.940 0.940 20,000 18,800 0.9400 0.187 0.187 0.191 0.187 0.187 100,708 0.1867 -2.08%
2008-01-28 0 0.960 0.940 0.960 - - 0 0 - 0.191 0.187 0.191 - - 0 - -4.00%
2008-01-25 0 1.000 0.940 1.000 0.900 1.000 20,000 19,000 0.9500 0.199 0.187 0.199 0.179 0.199 100,708 0.1887 3.09%
2008-01-24 0 0.970 0.970 1.020 0.950 0.960 55,000 52,300 0.9509 0.193 0.193 0.203 0.189 0.191 276,947 0.1888 4.30%
2008-01-23 0 0.930 0.930 0.940 0.890 0.930 405,000 373,500 0.9222 0.185 0.185 0.187 0.177 0.185 2,039,335 0.1831 14.81%
2008-01-22 0 0.810 0.810 0.870 0.810 0.880 285,000 246,550 0.8651 0.161 0.161 0.173 0.161 0.175 1,435,088 0.1718 -15.62%
2008-01-21 0 0.960 0.950 0.960 0.930 0.960 240,000 225,750 0.9406 0.191 0.189 0.191 0.185 0.191 1,208,495 0.1868 -3.03%
2008-01-18 0 0.990 0.960 0.990 0.990 1.000 220,000 218,000 0.9909 0.197 0.191 0.197 0.197 0.199 1,107,787 0.1968 -1.98%
2008-01-17 0 1.010 1.010 1.040 1.000 1.010 35,000 35,100 1.0029 0.201 0.201 0.207 0.199 0.201 176,239 0.1992 3.06%
2008-01-16 0 0.980 0.980 1.030 0.980 0.980 50,000 49,000 0.9800 0.195 0.195 0.205 0.195 0.195 251,770 0.1946 -6.67%
2008-01-15 0 1.050 1.000 1.050 1.050 1.060 885,000 929,400 1.0502 0.209 0.199 0.209 0.209 0.211 4,456,325 0.2086 -0.94%
2008-01-14 0 1.060 1.060 1.070 1.050 1.060 185,000 196,000 1.0595 0.211 0.211 0.212 0.209 0.211 931,548 0.2104 0.95%
2008-01-11 0 1.050 1.050 1.070 1.050 1.080 180,000 192,000 1.0667 0.209 0.209 0.212 0.209 0.214 906,371 0.2118 0.00%
2008-01-10 0 1.050 1.050 1.070 1.050 1.050 20,000 21,000 1.0500 0.209 0.209 0.212 0.209 0.209 100,708 0.2085 -0.94%
2008-01-09 0 1.060 1.060 1.070 1.060 1.060 25,000 26,500 1.0600 0.211 0.211 0.212 0.211 0.211 125,885 0.2105 0.95%
2008-01-08 0 1.050 1.050 1.060 1.050 1.050 660,000 693,000 1.0500 0.209 0.209 0.211 0.209 0.209 3,323,361 0.2085 1.94%
2008-01-07 0 1.030 1.030 1.060 1.030 1.030 20,000 20,600 1.0300 0.205 0.205 0.211 0.205 0.205 100,708 0.2046 -0.96%
2008-01-04 0 1.070 1.070 1.090 1.070 1.070 155,000 165,850 1.0700 0.207 0.207 0.210 0.207 0.207 803,000 0.2065 0.00%
2008-01-03 0 1.070 1.060 1.090 1.060 1.070 115,000 122,500 1.0652 0.207 0.205 0.210 0.205 0.207 595,774 0.2056 1.90%
2008-01-02 0 1.050 1.050 1.060 1.050 1.070 330,000 347,450 1.0529 0.203 0.203 0.205 0.203 0.207 1,709,614 0.2032 -3.67%
2007-12-31 0 1.090 1.060 1.100 1.060 1.090 125,000 134,150 1.0732 0.210 0.205 0.212 0.205 0.210 647,581 0.2072 1.87%
2007-12-28 0 1.070 1.060 1.080 1.060 1.070 165,000 176,300 1.0685 0.207 0.205 0.208 0.205 0.207 854,807 0.2062 0.00%
2007-12-27 0 1.070 1.060 1.070 1.060 1.070 85,000 90,150 1.0606 0.207 0.205 0.207 0.205 0.207 440,355 0.2047 0.94%
2007-12-24 0 1.060 1.060 1.070 1.060 1.070 20,000 21,300 1.0650 0.205 0.205 0.207 0.205 0.207 103,613 0.2056 -1.85%
2007-12-21 0 1.080 1.060 1.080 1.060 1.080 60,000 64,400 1.0733 0.208 0.205 0.208 0.205 0.208 310,839 0.2072 0.00%
2007-12-20 0 1.080 1.060 1.080 1.080 1.080 110,000 118,800 1.0800 0.208 0.205 0.208 0.208 0.208 569,871 0.2085 0.00%
2007-12-19 0 1.080 1.050 1.090 1.060 1.080 180,000 192,700 1.0706 0.208 0.203 0.210 0.205 0.208 932,516 0.2066 2.86%
2007-12-18 0 1.050 1.050 1.070 1.050 1.060 255,000 269,450 1.0567 0.203 0.203 0.207 0.203 0.205 1,321,065 0.2040 -2.78%
2007-12-17 0 1.080 1.080 1.090 1.050 1.170 400,000 427,900 1.0698 0.208 0.208 0.210 0.203 0.226 2,072,259 0.2065 -2.70%
2007-12-14 0 1.110 1.110 1.130 1.100 1.240 400,000 451,650 1.1291 0.214 0.214 0.218 0.212 0.239 2,072,259 0.2180 0.91%
2007-12-13 0 1.100 1.070 1.120 - - 0 0 - 0.212 0.207 0.216 - - 0 - 0.00%
2007-12-12 0 1.100 1.060 1.100 1.100 1.100 50,000 55,000 1.1000 0.212 0.205 0.212 0.212 0.212 259,032 0.2123 0.00%
2007-12-11 0 1.100 1.070 1.100 1.090 1.100 10,000 10,950 1.0950 0.212 0.207 0.212 0.210 0.212 51,806 0.2114 2.80%
2007-12-10 0 1.070 1.070 1.080 - - 0 0 - 0.207 0.207 0.208 - - 0 - 0.00%
2007-12-07 0 1.070 1.070 1.100 1.070 1.100 85,000 92,800 1.0918 0.207 0.207 0.212 0.207 0.212 440,355 0.2107 -0.93%
2007-12-06 0 1.080 1.080 1.110 1.080 1.080 70,000 75,600 1.0800 0.208 0.208 0.214 0.208 0.208 362,645 0.2085 0.93%
2007-12-05 0 1.070 1.070 1.140 1.050 1.050 100,000 105,000 1.0500 0.207 0.207 0.220 0.203 0.203 518,065 0.2027 -1.83%
2007-12-04 0 1.090 1.080 1.140 - - 0 0 - 0.210 0.208 0.220 - - 0 - 0.00%
2007-12-03 0 1.090 1.070 1.110 1.090 1.120 140,000 155,100 1.1079 0.210 0.207 0.214 0.210 0.216 725,291 0.2138 -2.68%
2007-11-30 0 1.120 1.120 1.130 1.090 1.120 600,000 660,300 1.1005 0.216 0.216 0.218 0.210 0.216 3,108,388 0.2124 -1.75%
2007-11-29 0 1.140 1.070 1.140 1.070 1.140 160,000 177,200 1.1075 0.220 0.207 0.220 0.207 0.220 828,904 0.2138 2.70%
2007-11-28 0 1.110 1.080 1.110 1.080 1.110 470,000 515,900 1.0977 0.214 0.208 0.214 0.208 0.214 2,434,904 0.2119 3.74%
2007-11-27 0 1.070 1.050 1.070 1.050 1.080 400,000 425,100 1.0628 0.207 0.203 0.207 0.203 0.208 2,072,259 0.2051 0.94%
2007-11-26 0 1.060 1.060 1.070 1.050 1.060 155,000 163,100 1.0523 0.205 0.205 0.207 0.203 0.205 803,000 0.2031 0.95%
2007-11-23 0 1.050 1.050 1.060 1.050 1.060 80,000 84,500 1.0563 0.203 0.203 0.205 0.203 0.205 414,452 0.2039 0.00%
2007-11-22 0 1.050 1.050 1.060 1.050 1.050 100,000 105,000 1.0500 0.203 0.203 0.205 0.203 0.203 518,065 0.2027 -0.94%
2007-11-21 0 1.060 1.050 1.070 1.050 1.070 1,260,000 1,324,850 1.0515 0.205 0.203 0.207 0.203 0.207 6,527,615 0.2030 0.95%
2007-11-20 0 1.050 1.050 1.060 1.050 1.060 945,000 992,550 1.0503 0.203 0.203 0.205 0.203 0.205 4,895,711 0.2027 0.00%
2007-11-19 0 1.050 1.050 1.070 1.050 1.070 170,000 180,500 1.0618 0.203 0.203 0.207 0.203 0.207 880,710 0.2049 0.96%
2007-11-16 0 1.040 1.040 1.050 1.040 1.050 140,000 145,750 1.0411 0.201 0.201 0.203 0.201 0.203 725,291 0.2010 -0.95%
2007-11-15 0 1.050 1.040 1.060 1.050 1.050 270,000 283,500 1.0500 0.203 0.201 0.205 0.203 0.203 1,398,775 0.2027 0.00%
2007-11-14 0 1.050 1.050 1.080 - - 0 0 - 0.203 0.203 0.208 - - 0 - 0.96%
2007-11-13 0 1.040 1.040 1.050 1.040 1.050 305,000 318,050 1.0428 0.201 0.201 0.203 0.201 0.203 1,580,097 0.2013 0.00%
2007-11-12 0 1.040 1.040 1.050 1.040 1.040 1,085,000 1,128,400 1.0400 0.201 0.201 0.203 0.201 0.201 5,621,002 0.2007 0.00%
2007-11-09 0 1.040 1.040 1.050 1.040 1.050 290,000 301,900 1.0410 0.201 0.201 0.203 0.201 0.203 1,502,388 0.2009 0.00%
2007-11-08 0 1.040 1.040 1.050 1.040 1.040 330,000 343,200 1.0400 0.201 0.201 0.203 0.201 0.201 1,709,614 0.2007 -0.95%
2007-11-07 0 1.050 1.040 1.050 1.040 1.050 280,000 291,600 1.0414 0.203 0.201 0.203 0.201 0.203 1,450,581 0.2010 0.96%
2007-11-06 0 1.040 1.040 1.050 1.040 1.050 210,000 218,500 1.0405 0.201 0.201 0.203 0.201 0.203 1,087,936 0.2008 0.00%
2007-11-05 0 1.040 1.040 1.050 1.040 1.050 600,000 625,600 1.0427 0.201 0.201 0.203 0.201 0.203 3,108,388 0.2013 -1.89%
2007-11-02 0 1.060 1.050 1.070 1.050 1.060 152,500 160,650 1.0534 0.205 0.203 0.207 0.203 0.205 790,049 0.2033 0.95%
2007-11-01 0 1.050 1.040 1.060 1.040 1.070 65,000 69,150 1.0638 0.203 0.201 0.205 0.201 0.207 336,742 0.2054 -2.78%
2007-10-31 0 1.080 1.050 1.080 1.040 1.080 335,000 355,950 1.0625 0.208 0.203 0.208 0.201 0.208 1,735,517 0.2051 1.89%
2007-10-30 0 1.060 1.050 1.060 1.050 1.070 240,000 255,000 1.0625 0.205 0.203 0.205 0.203 0.207 1,243,355 0.2051 0.00%
2007-10-29 0 1.060 1.060 1.080 1.050 1.100 456,102 484,974 1.0633 0.205 0.205 0.208 0.203 0.212 2,362,903 0.2052 2.91%
2007-10-26 0 1.030 1.030 1.050 1.030 1.030 135,000 139,050 1.0300 0.199 0.199 0.203 0.199 0.199 699,387 0.1988 0.00%
2007-10-25 0 1.030 1.030 1.040 1.030 1.050 80,000 82,800 1.0350 0.199 0.199 0.201 0.199 0.203 414,452 0.1998 0.00%
2007-10-24 0 1.030 1.030 1.050 1.030 1.050 535,000 556,850 1.0408 0.199 0.199 0.203 0.199 0.203 2,771,646 0.2009 0.00%
2007-10-23 0 1.030 1.030 1.040 1.030 1.040 45,000 46,750 1.0389 0.199 0.199 0.201 0.199 0.201 233,129 0.2005 0.98%
2007-10-22 0 1.020 1.020 1.040 1.020 1.040 1,070,000 1,110,700 1.0380 0.197 0.197 0.201 0.197 0.201 5,543,292 0.2004 -1.92%
2007-10-18 0 1.040 1.040 1.050 1.040 1.040 185,000 192,400 1.0400 0.201 0.201 0.203 0.201 0.201 958,420 0.2007 0.00%
2007-10-17 0 1.040 1.040 1.050 1.030 1.040 445,000 462,500 1.0393 0.201 0.201 0.203 0.199 0.201 2,305,388 0.2006 0.00%
2007-10-16 0 1.040 1.040 1.050 1.040 1.040 245,052 254,852 1.0400 0.201 0.201 0.203 0.201 0.201 1,269,528 0.2007 0.00%
2007-10-15 0 1.040 1.040 1.050 1.040 1.040 430,000 447,200 1.0400 0.201 0.201 0.203 0.201 0.201 2,227,678 0.2007 0.00%
2007-10-12 0 1.040 1.040 1.050 1.040 1.050 441,050 459,361 1.0415 0.201 0.201 0.203 0.201 0.203 2,284,924 0.2010 0.00%
2007-10-11 0 1.040 1.040 1.050 1.040 1.040 475,000 494,000 1.0400 0.201 0.201 0.203 0.201 0.201 2,460,807 0.2007 0.00%
2007-10-10 0 1.040 1.040 1.050 1.040 1.050 487,500 507,350 1.0407 0.201 0.201 0.203 0.201 0.203 2,525,565 0.2009 0.97%
2007-10-09 0 1.030 1.030 1.040 1.020 1.040 60,000 62,100 1.0350 0.199 0.199 0.201 0.197 0.201 310,839 0.1998 -0.96%
2007-10-08 0 1.040 1.040 1.060 1.040 1.060 95,000 100,000 1.0526 0.201 0.201 0.205 0.201 0.205 492,161 0.2032 -0.95%
2007-10-05 0 1.050 1.050 1.060 1.040 1.070 130,000 136,050 1.0465 0.203 0.203 0.205 0.201 0.207 673,484 0.2020 0.96%
2007-10-04 0 1.040 1.040 1.060 1.040 1.080 570,000 604,700 1.0609 0.201 0.201 0.205 0.201 0.208 2,952,969 0.2048 -1.89%
2007-10-03 0 1.060 1.060 1.080 1.050 1.090 370,000 394,300 1.0657 0.205 0.205 0.208 0.203 0.210 1,916,839 0.2057 -1.85%
2007-10-02 0 1.080 1.080 1.090 1.020 1.090 765,000 823,600 1.0766 0.208 0.208 0.210 0.197 0.210 3,963,195 0.2078 0.00%
2007-09-28 0 1.080 1.080 1.090 1.080 1.080 260,000 280,800 1.0800 0.208 0.208 0.210 0.208 0.208 1,346,968 0.2085 0.00%
2007-09-27 0 1.080 1.080 1.100 1.080 1.080 220,000 237,600 1.0800 0.208 0.208 0.212 0.208 0.208 1,139,742 0.2085 0.00%
2007-09-25 0 1.080 1.050 1.090 1.080 1.080 75,000 81,200 1.0827 0.208 0.203 0.210 0.208 0.208 388,549 0.2090 -0.92%
2007-09-24 0 1.090 1.050 1.090 1.080 1.090 685,000 739,900 1.0801 0.210 0.203 0.210 0.208 0.210 3,548,743 0.2085 0.93%
2007-09-21 0 1.080 1.080 1.090 1.080 1.080 560,000 604,800 1.0800 0.208 0.208 0.210 0.208 0.208 2,901,162 0.2085 0.00%
2007-09-20 0 1.080 1.070 1.090 1.080 1.100 290,000 313,700 1.0817 0.208 0.207 0.210 0.208 0.212 1,502,388 0.2088 0.00%
2007-09-19 0 1.080 1.080 1.100 1.080 1.100 375,000 405,500 1.0813 0.208 0.208 0.212 0.208 0.212 1,942,743 0.2087 0.00%
2007-09-18 0 1.080 1.080 1.090 1.080 1.080 185,000 199,800 1.0800 0.208 0.208 0.210 0.208 0.208 958,420 0.2085 0.00%
2007-09-17 0 1.080 1.080 1.090 1.080 1.100 335,000 362,850 1.0831 0.208 0.208 0.210 0.208 0.212 1,735,517 0.2091 -1.82%
2007-09-14 0 1.100 1.080 1.100 1.080 1.100 1,595,000 1,723,450 1.0805 0.212 0.208 0.212 0.208 0.212 8,263,132 0.2086 1.85%
2007-09-13 0 1.080 1.080 1.090 1.080 1.090 737,050 795,982 1.0800 0.208 0.208 0.210 0.208 0.210 3,818,396 0.2085 2.86%
2007-09-12 0 1.050 1.050 1.080 1.050 1.060 475,000 499,650 1.0519 0.203 0.203 0.208 0.203 0.205 2,460,807 0.2030 -0.94%
2007-09-11 0 1.060 1.050 1.060 1.050 1.100 695,000 737,700 1.0614 0.205 0.203 0.205 0.203 0.212 3,600,550 0.2049 -0.47%
2007-09-10 0 1.110 1.100 1.120 1.090 1.140 460,000 507,550 1.1034 0.206 0.204 0.207 0.202 0.211 2,483,792 0.2043 1.83%
2007-09-07 0 1.090 1.080 1.090 1.090 1.100 155,000 169,250 1.0919 0.202 0.200 0.202 0.202 0.204 836,930 0.2022 -0.91%
2007-09-06 0 1.100 1.090 1.100 1.100 1.100 215,000 236,500 1.1000 0.204 0.202 0.204 0.204 0.204 1,160,903 0.2037 0.00%
2007-09-05 0 1.100 1.090 1.120 1.090 1.120 830,000 913,700 1.1008 0.204 0.202 0.207 0.202 0.207 4,481,625 0.2039 -1.79%
2007-09-04 0 1.120 1.100 1.120 1.100 1.120 100,000 111,400 1.1140 0.207 0.204 0.207 0.204 0.207 539,955 0.2063 1.82%
2007-09-03 0 1.100 1.100 1.110 1.100 1.130 88,497 97,572 1.1025 0.204 0.204 0.206 0.204 0.209 477,844 0.2042 -1.79%
2007-08-31 0 1.120 1.100 1.120 1.090 1.120 510,000 564,000 1.1059 0.207 0.204 0.207 0.202 0.207 2,753,769 0.2048 0.90%
2007-08-30 0 1.110 1.110 1.120 1.090 1.150 1,615,000 1,812,550 1.1223 0.206 0.206 0.207 0.202 0.213 8,720,269 0.2079 4.72%
2007-08-29 0 1.060 1.050 1.070 1.050 1.060 685,000 721,150 1.0528 0.196 0.194 0.198 0.194 0.196 3,698,690 0.1950 -1.85%
2007-08-28 0 1.080 1.080 1.090 1.080 1.100 450,000 487,200 1.0827 0.200 0.200 0.202 0.200 0.204 2,429,796 0.2005 0.00%
2007-08-27 0 1.080 1.060 1.080 1.050 1.080 350,000 373,450 1.0670 0.200 0.196 0.200 0.194 0.200 1,889,842 0.1976 1.89%
2007-08-24 0 1.060 1.060 1.080 1.050 1.060 155,000 164,250 1.0597 0.196 0.196 0.200 0.194 0.196 836,930 0.1963 -0.93%
2007-08-23 0 1.070 1.060 1.090 1.060 1.080 365,000 391,250 1.0719 0.198 0.196 0.202 0.196 0.200 1,970,835 0.1985 3.88%
2007-08-22 0 1.030 1.030 1.040 1.030 1.040 100,000 103,700 1.0370 0.191 0.191 0.193 0.191 0.193 539,955 0.1921 -1.90%
2007-08-21 0 1.050 1.030 1.050 1.020 1.050 820,000 844,950 1.0304 0.194 0.191 0.194 0.189 0.194 4,427,629 0.1908 2.94%
2007-08-20 0 1.020 1.000 1.020 0.980 1.030 525,000 532,000 1.0133 0.189 0.185 0.189 0.181 0.191 2,834,763 0.1877 5.15%
2007-08-17 0 0.970 0.970 0.990 0.950 1.030 775,000 754,250 0.9732 0.180 0.180 0.183 0.176 0.191 4,184,649 0.1802 -5.83%
2007-08-16 0 1.030 1.030 1.080 1.010 1.030 867,500 887,575 1.0231 0.191 0.191 0.200 0.187 0.191 4,684,108 0.1895 -6.36%
2007-08-15 0 1.100 1.000 1.110 1.100 1.100 530,000 583,000 1.1000 0.204 0.185 0.206 0.204 0.204 2,861,760 0.2037 0.00%
2007-08-14 0 1.100 1.100 1.110 1.100 1.100 285,000 313,500 1.1000 0.204 0.204 0.206 0.204 0.204 1,538,871 0.2037 0.00%
2007-08-13 0 1.100 1.100 1.120 1.080 1.100 285,000 313,200 1.0989 0.204 0.204 0.207 0.200 0.204 1,538,871 0.2035 -1.79%
2007-08-10 0 1.120 1.120 1.130 1.020 1.120 600,000 667,500 1.1125 0.207 0.207 0.209 0.189 0.207 3,239,729 0.2060 -0.88%
2007-08-09 0 1.130 1.130 1.150 1.130 1.140 95,000 108,050 1.1374 0.209 0.209 0.213 0.209 0.211 512,957 0.2106 -5.04%
2007-08-08 0 1.190 1.190 1.200 1.120 1.160 1,515,000 1,702,050 1.1235 0.220 0.220 0.222 0.207 0.215 8,180,315 0.2081 5.31%
2007-08-07 0 1.130 1.120 1.130 1.120 1.130 2,300,000 2,576,800 1.1203 0.209 0.207 0.209 0.207 0.209 12,418,960 0.2075 1.80%
2007-08-06 0 1.110 1.110 1.120 1.100 1.140 825,000 921,700 1.1172 0.206 0.206 0.207 0.204 0.211 4,454,627 0.2069 -4.31%
2007-08-03 0 1.160 1.140 1.160 1.140 1.170 1,785,000 2,055,550 1.1516 0.215 0.211 0.215 0.211 0.217 9,638,193 0.2133 0.00%
2007-08-02 0 1.160 1.150 1.170 1.160 1.210 1,415,000 1,658,750 1.1723 0.215 0.213 0.217 0.215 0.224 7,640,360 0.2171 -0.85%
2007-08-01 0 1.170 1.170 1.200 1.160 1.230 3,725,000 4,439,950 1.1919 0.217 0.217 0.222 0.215 0.228 20,113,315 0.2207 0.86%
2007-07-31 0 1.160 1.140 1.160 1.140 1.160 225,000 258,300 1.1480 0.215 0.211 0.215 0.211 0.215 1,214,898 0.2126 2.65%
2007-07-30 0 1.130 1.130 1.140 1.130 1.160 335,000 382,600 1.1421 0.209 0.209 0.211 0.209 0.215 1,808,848 0.2115 -2.59%
2007-07-27 0 1.160 1.150 1.170 1.160 1.170 1,585,000 1,839,000 1.1603 0.215 0.213 0.217 0.215 0.217 8,558,283 0.2149 0.00%
2007-07-26 0 1.160 1.160 1.180 1.160 1.180 1,225,000 1,428,700 1.1663 0.215 0.215 0.219 0.215 0.219 6,614,446 0.2160 0.00%
2007-07-25 0 1.160 1.180 1.190 1.160 1.200 3,155,000 3,724,000 1.1803 0.215 0.219 0.220 0.215 0.222 17,035,573 0.2186 -3.33%
2007-07-24 0 1.200 1.200 1.210 1.200 1.240 1,440,000 1,733,950 1.2041 0.222 0.222 0.224 0.222 0.230 7,775,349 0.2230 -1.64%
2007-07-23 0 1.220 1.220 1.230 1.210 1.240 3,350,000 4,070,950 1.2152 0.226 0.226 0.228 0.224 0.230 18,088,485 0.2251 0.83%
2007-07-20 0 1.210 1.200 1.210 1.190 1.220 990,000 1,194,150 1.2062 0.224 0.222 0.224 0.220 0.226 5,345,552 0.2234 1.68%
2007-07-19 0 1.190 1.190 1.200 1.150 1.190 960,000 1,121,200 1.1679 0.220 0.220 0.222 0.213 0.220 5,183,566 0.2163 2.59%
2007-07-18 0 1.160 1.160 1.170 1.130 1.170 1,760,000 2,023,000 1.1494 0.215 0.215 0.217 0.209 0.217 9,503,204 0.2129 0.00%
2007-07-17 0 1.160 1.160 1.180 1.160 1.250 6,685,000 8,013,000 1.1987 0.215 0.215 0.219 0.215 0.232 36,095,976 0.2220 -6.45%
2007-07-16 0 1.240 1.240 1.260 1.180 1.280 14,060,000 17,190,250 1.2226 0.230 0.230 0.233 0.219 0.237 75,917,640 0.2264 4.20%
2007-07-13 0 1.190 1.190 1.200 1.000 1.200 15,080,000 16,974,300 1.1256 0.220 0.220 0.222 0.185 0.222 81,425,179 0.2085 16.67%
2007-07-12 0 1.020 1.010 1.030 1.010 1.030 1,090,000 1,114,350 1.0223 0.189 0.187 0.191 0.187 0.191 5,885,507 0.1893 0.00%
2007-07-11 0 1.020 1.010 1.020 1.000 1.030 995,000 1,008,400 1.0135 0.189 0.187 0.189 0.185 0.191 5,372,550 0.1877 0.00%
2007-07-10 0 1.020 1.010 1.020 1.000 1.040 420,000 424,200 1.0100 0.189 0.187 0.189 0.185 0.193 2,267,810 0.1871 0.00%
2007-07-09 0 1.020 1.010 1.020 1.010 1.050 855,000 880,000 1.0292 0.189 0.187 0.189 0.187 0.194 4,616,613 0.1906 -0.97%
2007-07-06 0 1.030 1.030 1.040 1.010 1.040 1,425,000 1,470,450 1.0319 0.191 0.191 0.193 0.187 0.193 7,694,355 0.1911 0.98%
2007-07-05 0 1.020 1.010 1.030 0.960 1.040 2,367,500 2,388,300 1.0088 0.189 0.187 0.191 0.178 0.193 12,783,429 0.1868 7.37%
2007-07-04 0 0.950 0.950 0.960 0.930 0.950 450,000 425,200 0.9449 0.176 0.176 0.178 0.172 0.176 2,429,796 0.1750 1.06%
2007-07-03 0 0.940 0.940 0.950 0.940 0.950 450,000 423,950 0.9421 0.174 0.174 0.176 0.174 0.176 2,429,796 0.1745 1.08%
2007-06-29 0 0.930 0.930 0.940 0.930 0.980 605,000 574,750 0.9500 0.172 0.172 0.174 0.172 0.181 3,266,726 0.1759 -4.12%
2007-06-28 0 0.970 0.940 0.980 0.940 0.970 140,000 133,200 0.9514 0.180 0.174 0.181 0.174 0.180 755,937 0.1762 4.30%
2007-06-27 0 0.930 0.930 0.960 0.930 0.960 1,185,000 1,123,350 0.9480 0.172 0.172 0.178 0.172 0.178 6,398,464 0.1756 -2.11%
2007-06-26 0 0.950 0.940 0.980 0.950 0.950 120,000 114,000 0.9500 0.176 0.174 0.181 0.176 0.176 647,946 0.1759 0.00%
2007-06-25 0 0.950 0.950 0.980 0.950 0.970 1,024,000 976,380 0.9535 0.176 0.176 0.181 0.176 0.180 5,529,137 0.1766 -2.06%
2007-06-22 0 0.970 0.970 0.980 0.950 1.010 1,618,500 1,588,040 0.9812 0.180 0.180 0.181 0.176 0.187 8,739,168 0.1817 1.04%
2007-06-21 0 0.960 0.960 0.980 0.950 0.970 755,000 727,350 0.9634 0.178 0.178 0.181 0.176 0.180 4,076,658 0.1784 0.00%
2007-06-20 0 0.960 0.940 0.960 0.940 0.980 1,100,000 1,045,850 0.9508 0.178 0.174 0.178 0.174 0.181 5,939,502 0.1761 -2.04%
2007-06-18 0 0.980 0.960 0.980 0.950 1.050 2,545,000 2,472,300 0.9714 0.181 0.178 0.181 0.176 0.194 13,741,849 0.1799 -4.85%
2007-06-15 0 1.030 1.020 1.030 1.020 1.090 4,280,000 4,467,450 1.0438 0.191 0.189 0.191 0.189 0.202 23,110,064 0.1933 -1.90%
2007-06-14 0 1.050 1.050 1.060 0.950 1.120 9,460,656 9,996,826 1.0567 0.194 0.194 0.196 0.176 0.207 51,083,263 0.1957 10.53%
2007-06-13 0 0.950 0.950 0.960 0.920 0.950 2,440,000 2,298,600 0.9420 0.176 0.176 0.178 0.170 0.176 13,174,896 0.1745 1.06%
2007-06-12 0 0.940 0.930 0.940 0.920 0.940 2,475,000 2,313,200 0.9346 0.174 0.172 0.174 0.170 0.174 13,363,880 0.1731 3.30%
2007-06-11 0 0.910 0.900 0.910 0.880 0.950 1,460,000 1,325,550 0.9079 0.169 0.167 0.169 0.163 0.176 7,883,340 0.1681 4.60%
2007-06-08 0 0.870 0.870 0.880 0.860 0.870 745,000 647,050 0.8685 0.161 0.161 0.163 0.159 0.161 4,022,663 0.1609 -1.14%
2007-06-07 0 0.880 0.860 0.880 0.860 0.880 350,000 303,750 0.8679 0.163 0.159 0.163 0.159 0.163 1,889,842 0.1607 2.33%
2007-06-06 0 0.860 0.860 0.870 0.860 0.870 137,500 119,325 0.8678 0.159 0.159 0.161 0.159 0.161 742,438 0.1607 -1.15%
2007-06-05 0 0.870 0.860 0.870 0.850 0.880 900,000 768,550 0.8539 0.161 0.159 0.161 0.157 0.163 4,859,593 0.1582 -1.14%
2007-06-04 0 0.880 0.860 0.880 0.870 0.880 570,000 499,400 0.8761 0.163 0.159 0.163 0.161 0.163 3,077,742 0.1623 0.00%
2007-06-01 0 0.880 0.860 0.880 0.850 0.880 460,262 395,212 0.8587 0.163 0.159 0.163 0.157 0.163 2,485,207 0.1590 2.33%
2007-05-31 0 0.860 0.870 0.880 0.850 0.860 1,205,000 1,024,450 0.8502 0.159 0.161 0.163 0.157 0.159 6,506,455 0.1575 1.18%
2007-05-30 0 0.850 0.840 0.850 0.830 0.880 880,105 747,137 0.8489 0.157 0.156 0.157 0.154 0.163 4,752,169 0.1572 -3.41%
2007-05-29 0 0.880 0.870 0.880 0.870 0.910 1,295,000 1,155,400 0.8922 0.163 0.161 0.163 0.161 0.169 6,992,414 0.1652 -1.12%
2007-05-28 0 0.890 0.870 0.890 0.810 0.890 2,255,000 1,918,700 0.8509 0.165 0.161 0.165 0.150 0.165 12,175,980 0.1576 8.54%
2007-05-25 0 0.820 0.820 0.830 0.820 0.830 150,000 123,100 0.8207 0.152 0.152 0.154 0.152 0.154 809,932 0.1520 -1.20%
2007-05-23 0 0.830 0.820 0.830 0.820 0.840 1,475,000 1,224,250 0.8300 0.154 0.152 0.154 0.152 0.156 7,964,333 0.1537 1.22%
2007-05-22 0 0.820 0.810 0.820 0.820 0.820 260,000 213,200 0.8200 0.152 0.150 0.152 0.152 0.152 1,403,882 0.1519 -1.20%
2007-05-21 0 0.830 0.810 0.830 0.810 0.830 235,000 192,650 0.8198 0.154 0.150 0.154 0.150 0.154 1,268,894 0.1518 1.22%
2007-05-18 0 0.820 0.820 0.830 0.810 0.830 785,000 643,500 0.8197 0.152 0.152 0.154 0.150 0.154 4,238,645 0.1518 0.00%
2007-05-17 0 0.820 0.820 0.830 0.820 0.820 575,000 471,500 0.8200 0.152 0.152 0.154 0.152 0.152 3,104,740 0.1519 0.00%
2007-05-16 0 0.820 0.820 0.830 0.820 0.830 447,500 367,850 0.8220 0.152 0.152 0.154 0.152 0.154 2,416,298 0.1522 -1.20%
2007-05-15 0 0.830 0.820 0.830 0.830 0.830 230,000 190,900 0.8300 0.154 0.152 0.154 0.154 0.154 1,241,896 0.1537 0.00%
2007-05-14 0 0.830 0.820 0.830 0.820 0.830 260,000 213,500 0.8212 0.154 0.152 0.154 0.152 0.154 1,403,882 0.1521 1.22%
2007-05-11 0 0.820 0.820 0.830 0.820 0.820 90,000 73,800 0.8200 0.152 0.152 0.154 0.152 0.152 485,959 0.1519 0.00%
2007-05-10 0 0.820 0.820 0.830 0.820 0.830 1,165,000 964,950 0.8283 0.152 0.152 0.154 0.152 0.154 6,290,473 0.1534 -1.20%
2007-05-09 0 0.830 0.820 0.830 0.820 0.830 340,000 281,950 0.8293 0.154 0.152 0.154 0.152 0.154 1,835,846 0.1536 0.00%
2007-05-08 0 0.830 0.820 0.830 0.810 0.830 567,500 465,325 0.8200 0.154 0.152 0.154 0.150 0.154 3,064,243 0.1519 0.00%
2007-05-07 0 0.830 0.830 0.840 0.820 0.830 550,000 456,150 0.8294 0.154 0.154 0.156 0.152 0.154 2,969,751 0.1536 0.00%
2007-05-04 0 0.830 0.820 0.830 0.820 0.830 235,000 193,150 0.8219 0.154 0.152 0.154 0.152 0.154 1,268,894 0.1522 0.00%
2007-05-03 0 0.830 0.820 0.830 0.820 0.840 1,170,000 968,100 0.8274 0.154 0.152 0.154 0.152 0.156 6,317,471 0.1532 2.47%
2007-05-02 0 0.810 0.810 0.820 0.800 0.830 835,000 679,800 0.8141 0.150 0.150 0.152 0.148 0.154 4,508,622 0.1508 1.25%
2007-04-30 0 0.800 0.800 0.810 0.800 0.820 270,000 217,350 0.8050 0.148 0.148 0.150 0.148 0.152 1,457,878 0.1491 -1.23%
2007-04-27 0 0.810 0.800 0.810 0.800 0.810 510,000 412,350 0.8085 0.150 0.148 0.150 0.148 0.150 2,753,769 0.1497 -1.22%
2007-04-26 0 0.820 0.810 0.820 0.820 0.820 95,000 77,900 0.8200 0.152 0.150 0.152 0.152 0.152 512,957 0.1519 0.00%
2007-04-25 0 0.820 0.820 0.830 0.820 0.820 90,000 73,800 0.8200 0.152 0.152 0.154 0.152 0.152 485,959 0.1519 1.23%
2007-04-24 0 0.810 0.810 0.820 0.810 0.830 480,000 392,750 0.8182 0.150 0.150 0.152 0.150 0.154 2,591,783 0.1515 0.00%
2007-04-23 0 0.810 0.800 0.810 0.810 0.810 85,000 68,850 0.8100 0.150 0.148 0.150 0.150 0.150 458,962 0.1500 2.53%
2007-04-20 0 0.790 0.790 0.810 0.790 0.810 425,000 340,850 0.8020 0.146 0.146 0.150 0.146 0.150 2,294,808 0.1485 -2.47%
2007-04-19 0 0.810 0.810 0.820 0.810 0.810 180,000 145,800 0.8100 0.150 0.150 0.152 0.150 0.150 971,919 0.1500 -1.22%
2007-04-18 0 0.820 0.820 0.830 0.800 0.830 740,000 606,500 0.8196 0.152 0.152 0.154 0.148 0.154 3,995,665 0.1518 1.23%
2007-04-17 0 0.810 0.800 0.810 0.800 0.810 175,000 140,150 0.8009 0.150 0.148 0.150 0.148 0.150 944,921 0.1483 1.25%
2007-04-16 0 0.800 0.800 0.820 0.800 0.800 65,000 52,000 0.8000 0.148 0.148 0.152 0.148 0.148 350,971 0.1482 -1.23%
2007-04-13 0 0.810 0.800 0.820 0.810 0.830 335,000 275,400 0.8221 0.150 0.148 0.152 0.150 0.154 1,808,848 0.1523 0.00%
2007-04-12 0 0.810 0.810 0.820 0.810 0.810 160,000 129,600 0.8100 0.150 0.150 0.152 0.150 0.150 863,928 0.1500 0.00%
2007-04-11 0 0.810 0.810 0.830 0.810 0.820 165,000 135,150 0.8191 0.150 0.150 0.154 0.150 0.152 890,925 0.1517 -3.57%
2007-04-10 0 0.840 0.810 0.840 0.820 0.840 490,000 406,800 0.8302 0.156 0.150 0.156 0.152 0.156 2,645,778 0.1538 1.20%
2007-04-04 0 0.830 0.820 0.840 0.800 0.830 600,000 489,600 0.8160 0.154 0.152 0.156 0.148 0.154 3,239,729 0.1511 2.47%
2007-04-03 0 0.810 0.800 0.810 0.800 0.810 140,000 113,200 0.8086 0.150 0.148 0.150 0.148 0.150 755,937 0.1497 1.25%
2007-04-02 0 0.800 0.790 0.810 0.800 0.810 1,370,000 1,099,700 0.8027 0.148 0.146 0.150 0.148 0.150 7,397,380 0.1487 0.00%
2007-03-30 0 0.800 0.790 0.810 0.790 0.800 110,000 87,900 0.7991 0.148 0.146 0.150 0.146 0.148 593,950 0.1480 1.27%
2007-03-29 0 0.790 0.790 0.810 0.790 0.800 155,000 123,800 0.7987 0.146 0.146 0.150 0.146 0.148 836,930 0.1479 0.00%
2007-03-28 0 0.790 0.790 0.800 0.790 0.800 80,000 63,900 0.7988 0.146 0.146 0.148 0.146 0.148 431,964 0.1479 -1.25%
2007-03-27 0 0.800 0.800 0.810 0.780 0.800 700,000 555,450 0.7935 0.148 0.148 0.150 0.144 0.148 3,779,683 0.1470 0.00%
2007-03-26 0 0.800 0.800 0.810 0.790 0.810 680,000 543,700 0.7996 0.148 0.148 0.150 0.146 0.150 3,671,692 0.1481 -1.23%
2007-03-23 0 0.810 0.800 0.810 0.790 0.810 195,000 156,450 0.8023 0.150 0.148 0.150 0.146 0.150 1,052,912 0.1486 2.53%
2007-03-22 0 0.790 0.790 0.800 0.790 0.800 407,167 322,097 0.7911 0.146 0.146 0.148 0.146 0.148 2,198,518 0.1465 -2.47%
2007-03-21 0 0.810 0.790 0.810 0.810 0.810 100,000 81,000 0.8100 0.150 0.146 0.150 0.150 0.150 539,955 0.1500 2.53%
2007-03-20 0 0.790 0.790 0.800 0.790 0.800 245,000 195,250 0.7969 0.146 0.146 0.148 0.146 0.148 1,322,889 0.1476 -1.25%
2007-03-19 0 0.800 0.800 0.810 0.800 0.810 325,000 261,450 0.8045 0.148 0.148 0.150 0.148 0.150 1,754,853 0.1490 0.00%
2007-03-16 0 0.800 0.800 0.810 0.790 0.810 425,000 340,650 0.8015 0.148 0.148 0.150 0.146 0.150 2,294,808 0.1484 0.00%
2007-03-15 0 0.800 0.800 0.810 0.790 0.800 360,000 286,600 0.7961 0.148 0.148 0.150 0.146 0.148 1,943,837 0.1474 0.00%
2007-03-14 0 0.800 0.800 0.820 0.800 0.810 442,500 355,925 0.8044 0.148 0.148 0.152 0.148 0.150 2,389,300 0.1490 -1.23%
2007-03-13 0 0.810 0.810 0.820 0.810 0.820 765,000 621,500 0.8124 0.150 0.150 0.152 0.150 0.152 4,130,654 0.1505 0.00%
2007-03-12 0 0.810 0.800 0.810 0.800 0.810 650,000 522,650 0.8041 0.150 0.148 0.150 0.148 0.150 3,509,706 0.1489 1.25%
2007-03-09 0 0.800 0.800 0.810 0.780 0.810 1,480,000 1,175,550 0.7943 0.148 0.148 0.150 0.144 0.150 7,991,331 0.1471 2.56%
2007-03-08 0 0.780 0.780 0.790 0.770 0.780 200,000 155,400 0.7770 0.144 0.144 0.146 0.143 0.144 1,079,910 0.1439 0.00%
2007-03-07 0 0.780 0.770 0.780 0.780 0.790 300,000 234,300 0.7810 0.144 0.143 0.144 0.144 0.146 1,619,864 0.1446 -1.27%
2007-03-06 0 0.790 0.770 0.790 0.780 0.800 394,778 312,179 0.7908 0.146 0.143 0.146 0.144 0.148 2,131,623 0.1465 5.33%
2007-03-05 0 0.750 0.740 0.760 0.730 0.750 1,010,000 746,800 0.7394 0.139 0.137 0.141 0.135 0.139 5,453,543 0.1369 0.00%
2007-03-02 0 0.750 0.750 0.780 0.750 0.770 700,000 531,600 0.7594 0.139 0.139 0.144 0.139 0.143 3,779,683 0.1406 -2.60%
2007-03-01 0 0.770 0.770 0.780 0.770 0.770 95,000 73,150 0.7700 0.143 0.143 0.144 0.143 0.143 512,957 0.1426 -1.28%
2007-02-28 0 0.780 0.780 0.790 0.700 0.780 190,000 143,900 0.7574 0.144 0.144 0.146 0.130 0.144 1,025,914 0.1403 -3.70%
2007-02-27 0 0.810 0.800 0.810 0.800 0.820 1,035,000 831,250 0.8031 0.150 0.148 0.150 0.148 0.152 5,588,532 0.1487 1.25%
2007-02-26 0 0.800 0.800 0.810 0.790 0.800 595,000 475,400 0.7990 0.148 0.148 0.150 0.146 0.148 3,212,731 0.1480 0.00%
2007-02-23 0 0.800 0.790 0.800 0.790 0.800 565,000 448,300 0.7935 0.148 0.146 0.148 0.146 0.148 3,050,744 0.1469 1.27%
2007-02-22 0 0.790 0.790 0.810 0.790 0.800 980,000 783,700 0.7997 0.146 0.146 0.150 0.146 0.148 5,291,557 0.1481 0.00%
2007-02-21 0 0.790 0.790 0.800 0.790 0.800 645,000 513,950 0.7968 0.146 0.146 0.148 0.146 0.148 3,482,708 0.1476 -2.47%
2007-02-16 0 0.810 0.800 0.820 0.780 0.820 3,320,152 2,663,366 0.8022 0.150 0.148 0.152 0.144 0.152 17,927,319 0.1486 3.85%
2007-02-15 0 0.780 0.770 0.780 0.770 0.780 930,000 722,400 0.7768 0.144 0.143 0.144 0.143 0.144 5,021,579 0.1439 1.30%
2007-02-14 0 0.770 0.760 0.770 0.770 0.780 245,000 188,950 0.7712 0.143 0.141 0.143 0.143 0.144 1,322,889 0.1428 1.32%
2007-02-13 0 0.760 0.760 0.770 0.760 0.770 320,000 246,000 0.7688 0.141 0.141 0.143 0.141 0.143 1,727,855 0.1424 -1.30%
2007-02-12 0 0.770 0.760 0.780 0.760 0.770 1,185,000 908,750 0.7669 0.143 0.141 0.144 0.141 0.143 6,398,464 0.1420 1.32%
2007-02-09 0 0.760 0.760 0.770 0.750 0.760 340,000 257,900 0.7585 0.141 0.141 0.143 0.139 0.141 1,835,846 0.1405 -1.30%
2007-02-08 0 0.770 0.760 0.770 0.760 0.770 800,000 613,700 0.7671 0.143 0.141 0.143 0.141 0.143 4,319,638 0.1421 0.00%
2007-02-07 0 0.770 0.760 0.770 0.760 0.780 530,000 405,700 0.7655 0.143 0.141 0.143 0.141 0.144 2,861,760 0.1418 0.00%
2007-02-06 0 0.770 0.760 0.770 0.760 0.790 1,015,000 780,550 0.7690 0.143 0.141 0.143 0.141 0.146 5,480,541 0.1424 -1.28%
2007-02-05 0 0.780 0.770 0.780 0.770 0.790 500,000 388,800 0.7776 0.144 0.143 0.144 0.143 0.146 2,699,774 0.1440 2.63%
2007-02-02 0 0.760 0.750 0.770 0.740 0.760 1,025,000 769,900 0.7511 0.141 0.139 0.143 0.137 0.141 5,534,536 0.1391 4.11%
2007-02-01 0 0.730 0.730 0.740 0.730 0.730 20,000 14,600 0.7300 0.135 0.135 0.137 0.135 0.135 107,991 0.1352 0.00%
2007-01-31 0 0.730 0.730 0.740 0.730 0.740 600,000 441,100 0.7352 0.135 0.135 0.137 0.135 0.137 3,239,729 0.1362 -1.35%
2007-01-30 0 0.740 0.730 0.740 0.730 0.740 180,000 132,500 0.7361 0.137 0.135 0.137 0.135 0.137 971,919 0.1363 0.00%
2007-01-29 0 0.740 0.730 0.750 0.740 0.740 380,000 281,200 0.7400 0.137 0.135 0.139 0.137 0.137 2,051,828 0.1370 0.00%
2007-01-26 0 0.740 0.740 0.750 0.730 0.740 500,000 368,750 0.7375 0.137 0.137 0.139 0.135 0.137 2,699,774 0.1366 0.00%
2007-01-25 0 0.740 0.740 0.750 0.740 0.750 245,000 182,700 0.7457 0.137 0.137 0.139 0.137 0.139 1,322,889 0.1381 -1.33%
2007-01-24 0 0.750 0.740 0.750 0.740 0.750 100,000 74,300 0.7430 0.139 0.137 0.139 0.137 0.139 539,955 0.1376 1.35%
2007-01-23 0 0.740 0.730 0.750 0.740 0.740 10,000 7,400 0.7400 0.137 0.135 0.139 0.137 0.137 53,995 0.1370 0.00%
2007-01-22 0 0.740 0.740 0.760 0.730 0.750 645,000 479,000 0.7426 0.137 0.137 0.141 0.135 0.139 3,482,708 0.1375 -1.33%
2007-01-19 0 0.750 0.730 0.750 0.730 0.750 210,000 154,500 0.7357 0.139 0.135 0.139 0.135 0.139 1,133,905 0.1363 2.74%
2007-01-18 0 0.730 0.720 0.730 0.720 0.730 250,000 182,100 0.7284 0.135 0.133 0.135 0.133 0.135 1,349,887 0.1349 -1.35%
2007-01-17 0 0.740 0.730 0.740 0.720 0.740 1,030,000 758,450 0.7364 0.137 0.135 0.137 0.133 0.137 5,561,534 0.1364 2.78%
2007-01-16 0 0.720 0.720 0.730 0.720 0.730 1,975,000 1,428,000 0.7230 0.133 0.133 0.135 0.133 0.135 10,664,107 0.1339 0.00%
2007-01-15 0 0.720 0.720 0.730 0.720 0.720 1,711,250 1,232,063 0.7200 0.133 0.133 0.135 0.133 0.133 9,239,976 0.1333 0.00%
2007-01-12 0 0.720 0.720 0.730 0.710 0.720 1,695,000 1,218,650 0.7190 0.133 0.133 0.135 0.131 0.133 9,152,233 0.1332 2.86%
2007-01-11 0 0.700 0.700 0.710 0.700 0.700 30,000 21,000 0.7000 0.130 0.130 0.131 0.130 0.130 161,986 0.1296 0.00%
2007-01-10 0 0.700 0.700 0.710 0.700 0.700 20,000 14,000 0.7000 0.130 0.130 0.131 0.130 0.130 107,991 0.1296 0.00%
2007-01-09 0 0.700 0.700 0.710 0.700 0.700 740,000 518,000 0.7000 0.130 0.130 0.131 0.130 0.130 3,995,665 0.1296 0.00%
2007-01-08 0 0.700 0.700 0.710 0.700 0.720 710,000 499,750 0.7039 0.130 0.130 0.131 0.130 0.133 3,833,679 0.1304 -0.00%
2007-01-05 0 0.730 0.730 0.740 0.730 0.740 1,615,000 1,180,000 0.7307 0.130 0.130 0.131 0.130 0.131 9,093,995 0.1298 0.00%
2007-01-04 0 0.730 0.730 0.740 0.720 0.740 824,500 601,540 0.7296 0.130 0.130 0.131 0.128 0.131 4,642,724 0.1296 1.39%
2007-01-03 0 0.720 0.720 0.730 0.720 0.720 970,000 698,300 0.7199 0.128 0.128 0.130 0.128 0.128 5,462,028 0.1278 0.00%
2007-01-02 0 0.720 0.710 0.720 0.710 0.730 1,455,000 1,044,700 0.7180 0.128 0.126 0.128 0.126 0.130 8,193,042 0.1275 1.41%
2006-12-29 0 0.710 0.710 0.720 0.710 0.720 50,000 35,700 0.7140 0.126 0.126 0.128 0.126 0.128 281,548 0.1268 0.00%
2006-12-28 0 0.710 0.710 0.720 0.710 0.720 100,052 71,635 0.7160 0.126 0.126 0.128 0.126 0.128 563,388 0.1272 0.00%
2006-12-27 0 0.710 0.700 0.710 0.710 0.720 1,527,500 1,095,925 0.7175 0.126 0.124 0.126 0.126 0.128 8,601,287 0.1274 -1.39%
2006-12-22 0 0.720 0.710 0.720 0.720 0.720 960,000 691,200 0.7200 0.128 0.126 0.128 0.128 0.128 5,405,719 0.1279 0.00%
2006-12-21 0 0.720 0.710 0.720 0.720 0.720 515,000 370,800 0.7200 0.128 0.126 0.128 0.128 0.128 2,899,943 0.1279 0.00%
2006-12-20 0 0.720 0.710 0.720 0.720 0.720 520,000 374,400 0.7200 0.128 0.126 0.128 0.128 0.128 2,928,098 0.1279 1.41%
2006-12-19 0 0.710 0.710 0.720 0.710 0.730 1,540,000 1,108,500 0.7198 0.126 0.126 0.128 0.126 0.130 8,671,674 0.1278 -1.39%
2006-12-18 0 0.720 0.720 0.730 0.720 0.740 1,050,000 767,350 0.7308 0.128 0.128 0.130 0.128 0.131 5,912,505 0.1298 -1.37%
2006-12-15 0 0.730 0.730 0.740 0.710 0.750 1,310,000 965,100 0.7367 0.130 0.130 0.131 0.126 0.133 7,376,553 0.1308 2.82%
2006-12-14 0 0.710 0.700 0.720 0.710 0.720 270,000 192,700 0.7137 0.126 0.124 0.128 0.126 0.128 1,520,358 0.1267 0.00%
2006-12-13 0 0.710 0.700 0.710 0.710 0.710 5,000 3,550 0.7100 0.126 0.124 0.126 0.126 0.126 28,155 0.1261 -1.39%
2006-12-12 0 0.720 0.700 0.720 0.720 0.720 20,000 14,400 0.7200 0.128 0.124 0.128 0.128 0.128 112,619 0.1279 0.00%
2006-12-11 0 0.720 0.700 0.720 0.710 0.720 120,000 85,400 0.7117 0.128 0.124 0.128 0.126 0.128 675,715 0.1264 1.41%
2006-12-08 0 0.710 0.700 0.710 0.700 0.710 120,000 84,700 0.7058 0.126 0.124 0.126 0.124 0.126 675,715 0.1253 0.00%
2006-12-07 0 0.710 0.700 0.720 0.690 0.710 180,000 126,200 0.7011 0.126 0.124 0.128 0.123 0.126 1,013,572 0.1245 1.43%
2006-12-06 0 0.700 0.700 0.710 0.700 0.710 635,000 448,500 0.7063 0.124 0.124 0.126 0.124 0.126 3,575,658 0.1254 -1.41%
2006-12-05 0 0.710 0.700 0.720 0.710 0.710 520,000 369,200 0.7100 0.126 0.124 0.128 0.126 0.126 2,928,098 0.1261 0.00%
2006-12-04 0 0.710 0.710 0.720 0.710 0.720 295,000 210,900 0.7149 0.126 0.126 0.128 0.126 0.128 1,661,132 0.1270 0.00%
2006-12-01 0 0.710 0.700 0.710 0.690 0.710 440,000 309,350 0.7031 0.126 0.124 0.126 0.123 0.126 2,477,621 0.1249 0.00%
2006-11-30 0 0.710 0.710 0.720 0.710 0.710 70,000 49,700 0.7100 0.126 0.126 0.128 0.126 0.126 394,167 0.1261 1.43%
2006-11-29 0 0.700 0.700 0.740 0.700 0.700 95,000 66,500 0.7000 0.124 0.124 0.131 0.124 0.124 534,941 0.1243 -1.41%
2006-11-28 0 0.710 0.710 0.730 0.700 0.700 160,000 112,000 0.7000 0.126 0.126 0.130 0.124 0.124 900,953 0.1243 1.43%
2006-11-27 0 0.700 0.700 0.710 0.700 0.710 290,000 205,400 0.7083 0.124 0.124 0.126 0.124 0.126 1,632,977 0.1258 -1.41%
2006-11-24 0 0.710 0.710 0.720 0.710 0.720 225,000 161,250 0.7167 0.126 0.126 0.128 0.126 0.128 1,266,965 0.1273 -1.39%
2006-11-23 0 0.720 0.710 0.720 0.700 0.720 385,000 270,600 0.7029 0.128 0.126 0.128 0.124 0.128 2,167,918 0.1248 1.41%
2006-11-22 0 0.710 0.710 0.720 0.710 0.710 140,000 99,400 0.7100 0.126 0.126 0.128 0.126 0.126 788,334 0.1261 0.00%
2006-11-21 0 0.710 0.710 0.720 - - 0 0 - 0.126 0.126 0.128 - - 0 - 0.00%
2006-11-20 0 0.710 0.700 0.720 0.710 0.720 275,000 195,600 0.7113 0.126 0.124 0.128 0.126 0.128 1,548,513 0.1263 -1.39%
2006-11-17 0 0.720 0.720 0.730 0.710 0.720 60,000 42,900 0.7150 0.128 0.128 0.130 0.126 0.128 337,857 0.1270 0.00%
2006-11-16 0 0.720 0.710 0.730 0.720 0.720 200,000 144,000 0.7200 0.128 0.126 0.130 0.128 0.128 1,126,191 0.1279 1.41%
2006-11-15 0 0.710 0.710 0.720 0.710 0.710 15,000 10,650 0.7100 0.126 0.126 0.128 0.126 0.126 84,464 0.1261 -1.39%
2006-11-14 0 0.720 0.710 0.730 0.720 0.720 150,000 108,000 0.7200 0.128 0.126 0.130 0.128 0.128 844,644 0.1279 0.00%
2006-11-13 0 0.720 0.710 0.730 0.720 0.720 50,000 36,000 0.7200 0.128 0.126 0.130 0.128 0.128 281,548 0.1279 -2.70%
2006-11-10 0 0.740 0.720 0.740 0.720 0.740 470,000 342,950 0.7297 0.131 0.128 0.131 0.128 0.131 2,646,550 0.1296 2.78%
2006-11-09 0 0.720 0.720 0.730 0.720 0.720 455,000 327,600 0.7200 0.128 0.128 0.130 0.128 0.128 2,562,085 0.1279 1.41%
2006-11-08 0 0.710 0.710 0.720 0.710 0.710 95,000 67,450 0.7100 0.126 0.126 0.128 0.126 0.126 534,941 0.1261 0.00%
2006-11-07 0 0.710 0.700 0.710 0.710 0.710 320,000 227,200 0.7100 0.126 0.124 0.126 0.126 0.126 1,801,906 0.1261 0.00%
2006-11-06 0 0.710 0.700 0.710 0.700 0.720 635,000 451,600 0.7112 0.126 0.124 0.126 0.124 0.128 3,575,658 0.1263 -1.39%
2006-11-03 0 0.720 0.720 0.730 0.710 0.720 215,000 154,700 0.7195 0.128 0.128 0.130 0.126 0.128 1,210,656 0.1278 1.41%
2006-11-02 0 0.710 0.710 0.720 0.710 0.710 222,000 157,580 0.7098 0.126 0.126 0.128 0.126 0.126 1,250,072 0.1261 0.00%
2006-11-01 0 0.710 0.710 0.720 0.710 0.710 180,000 127,800 0.7100 0.126 0.126 0.128 0.126 0.126 1,013,572 0.1261 -1.39%
2006-10-31 0 0.720 0.710 0.720 0.720 0.720 250,000 180,000 0.7200 0.128 0.126 0.128 0.128 0.128 1,407,739 0.1279 0.00%
2006-10-27 0 0.720 0.710 0.720 0.710 0.720 236,049 169,863 0.7196 0.128 0.126 0.128 0.126 0.128 1,329,182 0.1278 0.00%
2006-10-26 0 0.720 0.720 0.730 0.710 0.720 110,000 79,150 0.7195 0.128 0.128 0.130 0.126 0.128 619,405 0.1278 1.41%
2006-10-25 0 0.710 0.710 0.720 0.710 0.710 145,000 102,950 0.7100 0.126 0.126 0.128 0.126 0.126 816,489 0.1261 0.00%
2006-10-24 0 0.710 0.710 0.720 - - 0 0 - 0.126 0.126 0.128 - - 0 - 0.00%
2006-10-23 0 0.710 0.710 0.730 0.710 0.710 20,000 14,200 0.7100 0.126 0.126 0.130 0.126 0.126 112,619 0.1261 0.00%
2006-10-20 0 0.710 0.710 0.720 0.710 0.720 250,000 179,000 0.7160 0.126 0.126 0.128 0.126 0.128 1,407,739 0.1272 -2.74%
2006-10-19 0 0.730 0.720 0.730 0.730 0.730 65,000 47,450 0.7300 0.130 0.128 0.130 0.130 0.130 366,012 0.1296 1.39%
2006-10-18 0 0.720 0.710 0.730 0.720 0.730 450,000 324,200 0.7204 0.128 0.126 0.130 0.128 0.130 2,533,931 0.1279 0.00%
2006-10-17 0 0.720 0.720 0.730 0.710 0.720 615,000 442,300 0.7192 0.128 0.128 0.130 0.126 0.128 3,463,038 0.1277 1.41%
2006-10-16 0 0.710 0.710 0.720 0.710 0.710 240,000 170,400 0.7100 0.126 0.126 0.128 0.126 0.126 1,351,430 0.1261 0.00%
2006-10-13 0 0.710 0.710 0.720 0.710 0.720 55,000 39,150 0.7118 0.126 0.126 0.128 0.126 0.128 309,703 0.1264 0.00%
2006-10-12 0 0.710 0.710 0.720 0.710 0.720 310,000 220,300 0.7106 0.126 0.126 0.128 0.126 0.128 1,745,597 0.1262 -1.39%
2006-10-11 0 0.720 0.710 0.720 0.710 0.720 225,000 160,500 0.7133 0.128 0.126 0.128 0.126 0.128 1,266,965 0.1267 1.41%
2006-10-10 0 0.710 0.710 0.720 0.710 0.710 200,000 142,000 0.7100 0.126 0.126 0.128 0.126 0.126 1,126,191 0.1261 0.00%
2006-10-09 0 0.710 0.710 0.720 0.700 0.710 270,000 190,950 0.7072 0.126 0.126 0.128 0.124 0.126 1,520,358 0.1256 1.43%
2006-10-06 0 0.700 0.700 0.710 0.700 0.700 100,000 70,000 0.7000 0.124 0.124 0.126 0.124 0.124 563,096 0.1243 -1.41%
2006-10-05 0 0.710 0.710 0.720 0.700 0.710 320,000 226,900 0.7091 0.126 0.126 0.128 0.124 0.126 1,801,906 0.1259 1.43%
2006-10-04 0 0.700 0.700 0.710 0.700 0.700 255,000 178,500 0.7000 0.124 0.124 0.126 0.124 0.124 1,435,894 0.1243 1.45%
2006-10-03 0 0.690 0.690 0.700 0.690 0.690 40,000 27,600 0.6900 0.123 0.123 0.124 0.123 0.123 225,238 0.1225 0.00%
2006-09-29 0 0.690 0.690 0.700 0.690 0.700 400,000 277,000 0.6925 0.123 0.123 0.124 0.123 0.124 2,252,383 0.1230 0.00%
2006-09-28 0 0.690 0.690 0.700 0.690 0.690 160,000 110,400 0.6900 0.123 0.123 0.124 0.123 0.123 900,953 0.1225 0.00%
2006-09-27 0 0.690 0.690 0.700 0.680 0.690 50,000 34,400 0.6880 0.123 0.123 0.124 0.121 0.123 281,548 0.1222 -1.43%
2006-09-26 0 0.700 0.690 0.710 0.700 0.700 130,000 91,000 0.7000 0.124 0.123 0.126 0.124 0.124 732,024 0.1243 0.00%
2006-09-25 0 0.700 0.700 0.710 0.700 0.700 800,000 560,000 0.7000 0.124 0.124 0.126 0.124 0.124 4,504,765 0.1243 0.00%
2006-09-22 0 0.700 0.700 0.710 0.700 0.710 100,000 70,200 0.7020 0.124 0.124 0.126 0.124 0.126 563,096 0.1247 -1.41%
2006-09-21 0 0.710 0.710 0.720 0.710 0.710 215,000 152,650 0.7100 0.126 0.126 0.128 0.126 0.126 1,210,656 0.1261 -1.39%
2006-09-20 0 0.720 0.710 0.720 - - 0 0 - 0.128 0.126 0.128 - - 0 - 0.00%
2006-09-19 0 0.720 0.700 0.720 0.700 0.720 130,000 92,000 0.7077 0.128 0.124 0.128 0.124 0.128 732,024 0.1257 1.41%
2006-09-18 0 0.710 0.700 0.720 0.710 0.710 40,000 28,400 0.7100 0.126 0.124 0.128 0.126 0.126 225,238 0.1261 0.00%
2006-09-15 0 0.710 0.710 0.720 0.710 0.720 200,000 142,700 0.7135 0.126 0.126 0.128 0.126 0.128 1,126,191 0.1267 0.00%
2006-09-14 0 0.710 0.710 0.720 0.710 0.710 310,000 220,100 0.7100 0.126 0.126 0.128 0.126 0.126 1,745,597 0.1261 -1.39%
2006-09-13 0 0.720 0.710 0.720 0.720 0.720 270,000 194,400 0.7200 0.128 0.126 0.128 0.128 0.128 1,520,358 0.1279 1.41%
2006-09-12 0 0.710 0.710 0.720 0.710 0.740 535,000 388,350 0.7259 0.126 0.126 0.128 0.126 0.131 3,012,562 0.1289 -2.74%
2006-09-11 0 0.770 0.750 0.770 0.760 0.770 200,000 153,000 0.7650 0.130 0.126 0.130 0.128 0.130 1,187,900 0.1288 0.00%
2006-09-08 0 0.770 0.770 0.780 0.750 0.770 385,000 295,200 0.7668 0.130 0.130 0.131 0.126 0.130 2,286,708 0.1291 0.00%
2006-09-07 0 0.770 0.750 0.770 0.770 0.770 20,000 15,400 0.7700 0.130 0.126 0.130 0.130 0.130 118,790 0.1296 1.32%
2006-09-06 0 0.760 0.750 0.770 0.760 0.770 70,000 53,250 0.7607 0.128 0.126 0.130 0.128 0.130 415,765 0.1281 -1.30%
2006-09-05 0 0.770 0.760 0.770 0.760 0.770 402,815 308,027 0.7647 0.130 0.128 0.130 0.128 0.130 2,392,521 0.1287 1.32%
2006-09-04 0 0.760 0.750 0.760 0.760 0.760 60,000 45,600 0.7600 0.128 0.126 0.128 0.128 0.128 356,370 0.1280 0.00%
2006-09-01 0 0.760 0.750 0.770 0.750 0.760 40,000 30,300 0.7575 0.128 0.126 0.130 0.126 0.128 237,580 0.1275 1.33%
2006-08-31 0 0.750 0.750 0.760 0.750 0.760 110,000 82,600 0.7509 0.126 0.126 0.128 0.126 0.128 653,345 0.1264 -1.32%
2006-08-30 0 0.760 0.750 0.760 0.740 0.760 200,000 150,800 0.7540 0.128 0.126 0.128 0.125 0.128 1,187,900 0.1269 1.33%
2006-08-29 0 0.750 0.750 0.760 0.750 0.750 175,000 131,250 0.7500 0.126 0.126 0.128 0.126 0.126 1,039,413 0.1263 0.00%
2006-08-28 0 0.750 0.750 0.760 0.750 0.750 190,000 142,500 0.7500 0.126 0.126 0.128 0.126 0.126 1,128,505 0.1263 0.00%
2006-08-25 0 0.750 0.750 0.760 0.750 0.750 100,000 75,000 0.7500 0.126 0.126 0.128 0.126 0.126 593,950 0.1263 0.00%
2006-08-24 0 0.750 0.750 0.760 0.750 0.750 250,000 187,500 0.7500 0.126 0.126 0.128 0.126 0.126 1,484,876 0.1263 0.00%
2006-08-23 0 0.750 0.750 0.760 0.740 0.750 230,000 172,300 0.7491 0.126 0.126 0.128 0.125 0.126 1,366,086 0.1261 0.00%
2006-08-22 0 0.750 0.740 0.760 0.750 0.750 150,997 113,208 0.7497 0.126 0.125 0.128 0.126 0.126 896,847 0.1262 -1.32%
2006-08-21 0 0.760 0.750 0.760 0.750 0.760 850,000 637,800 0.7504 0.128 0.126 0.128 0.126 0.128 5,048,577 0.1263 1.33%
2006-08-18 0 0.750 0.750 0.760 0.750 0.750 90,000 67,500 0.7500 0.126 0.126 0.128 0.126 0.126 534,555 0.1263 0.00%
2006-08-17 0 0.750 0.750 0.760 0.750 0.750 450,000 337,500 0.7500 0.126 0.126 0.128 0.126 0.126 2,672,776 0.1263 0.00%
2006-08-16 0 0.750 0.750 0.760 0.750 0.760 155,000 116,400 0.7510 0.126 0.126 0.128 0.126 0.128 920,623 0.1264 0.00%
2006-08-15 0 0.750 0.750 0.760 0.740 0.750 215,000 159,750 0.7430 0.126 0.126 0.128 0.125 0.126 1,276,993 0.1251 0.00%
2006-08-14 0 0.750 0.740 0.750 0.740 0.750 650,000 486,750 0.7488 0.126 0.125 0.126 0.125 0.126 3,860,677 0.1261 0.00%
2006-08-11 0 0.750 0.750 0.760 0.750 0.750 215,000 161,250 0.7500 0.126 0.126 0.128 0.126 0.126 1,276,993 0.1263 0.00%
2006-08-10 0 0.750 0.750 0.760 0.740 0.750 700,000 523,500 0.7479 0.126 0.126 0.128 0.125 0.126 4,157,652 0.1259 0.00%
2006-08-09 0 0.750 0.740 0.760 0.740 0.750 350,000 261,600 0.7474 0.126 0.125 0.128 0.125 0.126 2,078,826 0.1258 0.00%
2006-08-08 0 0.750 0.740 0.750 0.750 0.750 20,000 15,000 0.7500 0.126 0.125 0.126 0.126 0.126 118,790 0.1263 1.35%
2006-08-07 0 0.740 0.740 0.750 0.740 0.740 260,000 192,400 0.7400 0.125 0.125 0.126 0.125 0.125 1,544,271 0.1246 1.37%
2006-08-04 0 0.730 0.730 0.740 0.730 0.730 50,000 36,800 0.7360 0.123 0.123 0.125 0.123 0.123 296,975 0.1239 -1.35%
2006-08-03 0 0.740 0.740 0.750 0.740 0.740 120,000 88,800 0.7400 0.125 0.125 0.126 0.125 0.125 712,740 0.1246 0.00%
2006-08-02 0 0.740 0.740 0.750 0.740 0.750 525,000 389,100 0.7411 0.125 0.125 0.126 0.125 0.126 3,118,239 0.1248 -1.33%
2006-08-01 0 0.750 0.740 0.750 0.740 0.750 920,000 681,100 0.7403 0.126 0.125 0.126 0.125 0.126 5,464,342 0.1246 1.35%
2006-07-31 0 0.740 0.740 0.750 0.740 0.740 1,210,000 895,400 0.7400 0.125 0.125 0.126 0.125 0.125 7,186,798 0.1246 1.37%
2006-07-28 0 0.730 0.730 0.740 0.720 0.730 930,000 678,750 0.7298 0.123 0.123 0.125 0.121 0.123 5,523,737 0.1229 1.39%
2006-07-27 0 0.720 0.720 0.730 0.720 0.740 130,000 94,600 0.7277 0.121 0.121 0.123 0.121 0.125 772,135 0.1225 0.00%
2006-07-26 0 0.720 0.710 0.730 0.720 0.720 85,000 61,200 0.7200 0.121 0.120 0.123 0.121 0.121 504,858 0.1212 0.00%
2006-07-25 0 0.720 0.720 0.730 0.720 0.720 421,667 303,534 0.7198 0.121 0.121 0.123 0.121 0.121 2,504,492 0.1212 0.00%
2006-07-24 0 0.720 0.720 0.730 0.720 0.720 305,000 219,600 0.7200 0.121 0.121 0.123 0.121 0.121 1,811,548 0.1212 0.00%
2006-07-21 0 0.720 0.720 0.730 0.720 0.730 275,390 198,765 0.7218 0.121 0.121 0.123 0.121 0.123 1,635,680 0.1215 0.00%
2006-07-20 0 0.720 0.710 0.730 0.720 0.730 595,000 429,850 0.7224 0.121 0.120 0.123 0.121 0.123 3,534,004 0.1216 1.41%
2006-07-19 0 0.710 0.710 0.720 0.710 0.720 680,000 483,850 0.7115 0.120 0.120 0.121 0.120 0.121 4,038,862 0.1198 0.00%
2006-07-18 0 0.710 0.700 0.710 0.700 0.720 1,045,000 740,750 0.7089 0.120 0.118 0.120 0.118 0.121 6,206,780 0.1193 -1.39%
2006-07-17 0 0.720 0.710 0.720 0.700 0.720 2,155,000 1,521,000 0.7058 0.121 0.120 0.121 0.118 0.121 12,799,628 0.1188 0.00%
2006-07-14 0 0.720 0.710 0.720 0.710 0.840 7,842,470 5,953,577 0.7591 0.121 0.120 0.121 0.120 0.141 46,580,370 0.1278 -6.49%
2006-07-13 0 0.770 0.770 0.790 0.770 0.800 610,000 476,900 0.7818 0.130 0.130 0.133 0.130 0.135 3,623,096 0.1316 -3.75%
2006-07-12 0 0.800 0.780 0.800 0.780 0.800 570,000 449,000 0.7877 0.135 0.131 0.135 0.131 0.135 3,385,516 0.1326 3.90%
2006-07-11 0 0.770 0.770 0.780 0.770 0.770 100,000 77,000 0.7700 0.130 0.130 0.131 0.130 0.130 593,950 0.1296 0.00%
2006-07-10 0 0.770 0.770 0.780 0.760 0.770 300,000 230,800 0.7693 0.130 0.130 0.131 0.128 0.130 1,781,851 0.1295 0.00%
2006-07-07 0 0.770 0.760 0.770 0.760 0.770 260,000 197,900 0.7612 0.130 0.128 0.130 0.128 0.130 1,544,271 0.1282 1.32%
2006-07-06 0 0.760 0.760 0.770 0.760 0.770 165,000 125,500 0.7606 0.128 0.128 0.130 0.128 0.130 980,018 0.1281 0.00%
2006-07-05 0 0.760 0.750 0.760 0.760 0.770 105,000 79,850 0.7605 0.128 0.126 0.128 0.128 0.130 623,648 0.1280 -1.30%
2006-07-04 0 0.770 0.760 0.770 0.750 0.770 270,000 206,500 0.7648 0.130 0.128 0.130 0.126 0.130 1,603,666 0.1288 2.67%
2006-07-03 0 0.750 0.750 0.770 0.750 0.760 50,000 37,900 0.7580 0.126 0.126 0.130 0.126 0.128 296,975 0.1276 -1.32%
2006-06-30 0 0.760 0.740 0.760 0.750 0.760 220,000 165,800 0.7536 0.128 0.125 0.128 0.126 0.128 1,306,691 0.1269 2.70%
2006-06-29 0 0.740 0.740 0.750 0.740 0.740 30,000 22,200 0.7400 0.125 0.125 0.126 0.125 0.125 178,185 0.1246 0.00%
2006-06-28 0 0.740 0.740 0.750 - - 0 0 - 0.125 0.125 0.126 - - 0 - 0.00%
2006-06-27 0 0.740 0.740 0.750 0.730 0.750 225,000 166,200 0.7387 0.125 0.125 0.126 0.123 0.126 1,336,388 0.1244 -1.33%
2006-06-26 0 0.750 0.740 0.750 0.750 0.760 50,000 37,600 0.7520 0.126 0.125 0.126 0.126 0.128 296,975 0.1266 0.00%
2006-06-23 0 0.750 0.740 0.750 0.730 0.750 375,000 278,050 0.7415 0.126 0.125 0.126 0.123 0.126 2,227,313 0.1248 2.74%
2006-06-22 0 0.730 0.720 0.740 0.730 0.740 160,000 117,300 0.7331 0.123 0.121 0.125 0.123 0.125 950,320 0.1234 -1.35%
2006-06-21 0 0.740 0.720 0.740 0.740 0.740 5,000 3,700 0.7400 0.125 0.121 0.125 0.125 0.125 29,698 0.1246 0.00%
2006-06-20 0 0.740 0.720 0.740 0.720 0.740 20,000 14,600 0.7300 0.125 0.121 0.125 0.121 0.125 118,790 0.1229 2.78%
2006-06-19 0 0.720 0.720 0.740 0.720 0.720 65,000 46,800 0.7200 0.121 0.121 0.125 0.121 0.121 386,068 0.1212 -1.37%
2006-06-16 0 0.730 0.720 0.740 0.710 0.730 460,000 332,150 0.7221 0.123 0.121 0.125 0.120 0.123 2,732,171 0.1216 0.00%
2006-06-15 0 0.730 0.730 0.740 0.730 0.730 30,000 21,900 0.7300 0.123 0.123 0.125 0.123 0.123 178,185 0.1229 0.00%
2006-06-14 0 0.730 0.730 0.740 0.720 0.730 240,000 174,050 0.7252 0.123 0.123 0.125 0.121 0.123 1,425,481 0.1221 0.00%
2006-06-13 0 0.730 0.720 0.740 0.730 0.740 280,000 204,900 0.7318 0.123 0.121 0.125 0.123 0.125 1,663,061 0.1232 -1.35%
2006-06-12 0 0.740 0.740 0.750 0.740 0.740 225,000 166,500 0.7400 0.125 0.125 0.126 0.125 0.125 1,336,388 0.1246 1.37%
2006-06-09 0 0.730 0.730 0.740 0.730 0.730 85,000 62,050 0.7300 0.123 0.123 0.125 0.123 0.123 504,858 0.1229 0.00%
2006-06-08 0 0.730 0.720 0.730 0.720 0.730 420,000 305,300 0.7269 0.123 0.121 0.123 0.121 0.123 2,494,591 0.1224 -1.35%
2006-06-07 0 0.740 0.740 0.760 0.740 0.740 105,000 77,700 0.7400 0.125 0.125 0.128 0.125 0.125 623,648 0.1246 0.00%
2006-06-06 0 0.740 0.740 0.760 0.740 0.740 200,000 148,000 0.7400 0.125 0.125 0.128 0.125 0.125 1,187,900 0.1246 0.00%
2006-06-05 0 0.740 0.740 0.760 0.740 0.760 160,000 120,200 0.7513 0.125 0.125 0.128 0.125 0.128 950,320 0.1265 -1.33%
2006-06-02 0 0.750 0.750 0.760 0.740 0.750 95,000 71,050 0.7479 0.126 0.126 0.128 0.125 0.126 564,253 0.1259 0.00%
2006-06-01 0 0.750 0.740 0.750 0.740 0.770 455,000 344,750 0.7577 0.126 0.125 0.126 0.125 0.130 2,702,474 0.1276 2.74%
2006-05-30 0 0.730 0.730 0.750 0.730 0.750 245,000 183,650 0.7496 0.123 0.123 0.126 0.123 0.126 1,455,178 0.1262 -2.67%
2006-05-29 0 0.750 0.750 0.760 0.750 0.750 220,000 165,000 0.7500 0.126 0.126 0.128 0.126 0.126 1,306,691 0.1263 0.00%
2006-05-26 0 0.750 0.750 0.760 0.750 0.750 330,000 247,500 0.7500 0.126 0.126 0.128 0.126 0.126 1,960,036 0.1263 1.35%
2006-05-25 0 0.740 0.740 0.760 0.730 0.740 120,000 88,000 0.7333 0.125 0.125 0.128 0.123 0.125 712,740 0.1235 -1.33%
2006-05-24 0 0.750 0.740 0.760 0.750 0.760 330,000 248,700 0.7536 0.126 0.125 0.128 0.126 0.128 1,960,036 0.1269 0.00%
2006-05-23 0 0.750 0.730 0.750 0.720 0.750 420,000 306,800 0.7305 0.126 0.123 0.126 0.121 0.126 2,494,591 0.1230 2.74%
2006-05-22 0 0.730 0.730 0.750 0.730 0.760 670,000 497,650 0.7428 0.123 0.123 0.126 0.123 0.128 3,979,467 0.1251 -5.19%
2006-05-19 0 0.770 0.760 0.770 0.760 0.770 125,000 95,050 0.7604 0.130 0.128 0.130 0.128 0.130 742,438 0.1280 1.32%
2006-05-18 0 0.760 0.750 0.760 0.760 0.760 350,000 266,000 0.7600 0.128 0.126 0.128 0.128 0.128 2,078,826 0.1280 -1.30%
2006-05-17 0 0.770 0.760 0.770 0.750 0.770 840,000 642,300 0.7646 0.130 0.128 0.130 0.126 0.130 4,989,182 0.1287 2.67%
2006-05-16 0 0.750 0.750 0.760 0.750 0.750 220,000 165,000 0.7500 0.126 0.126 0.128 0.126 0.126 1,306,691 0.1263 0.00%
2006-05-15 0 0.750 0.740 0.750 0.740 0.750 420,000 312,250 0.7435 0.126 0.125 0.126 0.125 0.126 2,494,591 0.1252 0.00%
2006-05-12 0 0.750 0.750 0.760 0.750 0.760 302,500 226,975 0.7503 0.126 0.126 0.128 0.126 0.128 1,796,699 0.1263 -1.32%
2006-05-11 0 0.760 0.750 0.770 0.750 0.760 600,000 453,150 0.7553 0.128 0.126 0.130 0.126 0.128 3,563,701 0.1272 1.33%
2006-05-10 0 0.750 0.750 0.760 0.750 0.750 480,000 360,000 0.7500 0.126 0.126 0.128 0.126 0.126 2,850,961 0.1263 0.00%
2006-05-09 0 0.750 0.750 0.760 0.750 0.760 370,000 278,950 0.7539 0.126 0.126 0.128 0.126 0.128 2,197,616 0.1269 -1.32%
2006-05-08 0 0.760 0.750 0.760 0.750 0.760 620,000 467,600 0.7542 0.128 0.126 0.128 0.126 0.128 3,682,491 0.1270 1.33%
2006-05-04 0 0.750 0.750 0.760 0.750 0.760 550,000 413,000 0.7509 0.126 0.126 0.128 0.126 0.128 3,266,726 0.1264 0.00%
2006-05-03 0 0.750 0.750 0.760 0.750 0.760 910,000 685,250 0.7530 0.126 0.126 0.128 0.126 0.128 5,404,947 0.1268 0.00%
2006-05-02 0 0.750 0.750 0.760 0.750 0.760 70,000 52,700 0.7529 0.126 0.126 0.128 0.126 0.128 415,765 0.1268 -1.32%
2006-04-28 0 0.760 0.760 0.770 0.750 0.760 490,000 370,800 0.7567 0.128 0.128 0.130 0.126 0.128 2,910,356 0.1274 1.33%
2006-04-27 0 0.750 0.750 0.760 0.750 0.770 390,000 295,250 0.7571 0.126 0.126 0.128 0.126 0.130 2,316,406 0.1275 -2.60%
2006-04-26 0 0.770 0.750 0.770 0.750 0.770 400,000 302,000 0.7550 0.130 0.126 0.130 0.126 0.130 2,375,801 0.1271 2.67%
2006-04-25 0 0.750 0.750 0.760 0.750 0.750 815,000 611,250 0.7500 0.126 0.126 0.128 0.126 0.126 4,840,694 0.1263 -1.32%
2006-04-24 0 0.760 0.750 0.770 0.760 0.770 790,000 602,400 0.7625 0.128 0.126 0.130 0.128 0.130 4,692,207 0.1284 -1.30%
2006-04-21 0 0.770 0.760 0.770 0.770 0.790 1,125,000 879,450 0.7817 0.130 0.128 0.130 0.130 0.133 6,681,940 0.1316 -1.28%
2006-04-20 0 0.780 0.770 0.780 0.780 0.790 1,350,000 1,062,200 0.7868 0.131 0.130 0.131 0.131 0.133 8,018,328 0.1325 -1.27%
2006-04-19 0 0.790 0.780 0.800 0.750 0.810 6,984,000 5,507,150 0.7885 0.133 0.131 0.135 0.126 0.136 41,481,485 0.1328 6.76%
2006-04-18 0 0.740 0.740 0.750 0.740 0.750 1,440,000 1,066,000 0.7403 0.125 0.125 0.126 0.125 0.126 8,552,883 0.1246 1.37%
2006-04-13 0 0.730 0.730 0.740 0.720 0.740 587,500 431,375 0.7343 0.123 0.123 0.125 0.121 0.125 3,489,458 0.1236 0.00%
2006-04-12 0 0.730 0.730 0.740 0.720 0.730 400,000 291,000 0.7275 0.123 0.123 0.125 0.121 0.123 2,375,801 0.1225 0.00%
2006-04-11 0 0.730 0.730 0.740 0.730 0.740 275,000 200,950 0.7307 0.123 0.123 0.125 0.123 0.125 1,633,363 0.1230 0.00%
2006-04-10 0 0.730 0.730 0.750 0.730 0.730 160,000 116,800 0.7300 0.123 0.123 0.126 0.123 0.123 950,320 0.1229 -1.35%
2006-04-07 0 0.740 0.740 0.750 0.730 0.750 180,000 132,550 0.7364 0.125 0.125 0.126 0.123 0.126 1,069,110 0.1240 0.00%
2006-04-06 0 0.740 0.740 0.750 0.740 0.750 1,312,500 976,725 0.7442 0.125 0.125 0.126 0.125 0.126 7,795,597 0.1253 0.00%
2006-04-04 0 0.740 0.740 0.750 0.730 0.750 920,000 676,550 0.7354 0.125 0.125 0.126 0.123 0.126 5,464,342 0.1238 1.37%
2006-04-03 0 0.730 0.730 0.740 0.720 0.740 1,410,000 1,034,000 0.7333 0.123 0.123 0.125 0.121 0.125 8,374,698 0.1235 1.39%
2006-03-31 0 0.720 0.720 0.730 0.720 0.750 1,610,000 1,184,650 0.7358 0.121 0.121 0.123 0.121 0.126 9,562,599 0.1239 -4.00%
2006-03-30 0 0.750 0.740 0.750 0.740 0.750 510,000 382,400 0.7498 0.126 0.125 0.126 0.125 0.126 3,029,146 0.1262 0.00%
2006-03-29 0 0.750 0.750 0.760 0.750 0.750 285,000 213,750 0.7500 0.126 0.126 0.128 0.126 0.126 1,692,758 0.1263 0.00%
2006-03-28 0 0.750 0.750 0.760 0.740 0.750 332,500 249,225 0.7495 0.126 0.126 0.128 0.125 0.126 1,974,885 0.1262 0.00%
2006-03-27 0 0.750 0.740 0.750 0.740 0.750 960,000 719,000 0.7490 0.126 0.125 0.126 0.125 0.126 5,701,922 0.1261 1.35%
2006-03-24 0 0.740 0.740 0.750 0.740 0.740 485,000 358,900 0.7400 0.125 0.125 0.126 0.125 0.125 2,880,659 0.1246 0.00%
2006-03-23 0 0.740 0.730 0.740 0.730 0.740 190,000 139,100 0.7321 0.125 0.123 0.125 0.123 0.125 1,128,505 0.1233 0.00%
2006-03-22 0 0.740 0.730 0.740 0.730 0.740 120,000 87,800 0.7317 0.125 0.123 0.125 0.123 0.125 712,740 0.1232 1.37%
2006-03-21 0 0.730 0.720 0.740 0.730 0.730 120,000 87,600 0.7300 0.123 0.121 0.125 0.123 0.123 712,740 0.1229 -1.35%
2006-03-20 0 0.740 0.730 0.740 0.730 0.740 380,000 281,000 0.7395 0.125 0.123 0.125 0.123 0.125 2,257,011 0.1245 0.00%
2006-03-17 0 0.740 0.730 0.750 0.740 0.740 400,000 296,000 0.7400 0.125 0.123 0.126 0.125 0.125 2,375,801 0.1246 0.00%
2006-03-16 0 0.740 0.730 0.750 0.740 0.740 320,000 236,800 0.7400 0.125 0.123 0.126 0.125 0.125 1,900,641 0.1246 -1.33%
2006-03-15 0 0.750 0.740 0.750 0.740 0.750 420,000 314,800 0.7495 0.126 0.125 0.126 0.125 0.126 2,494,591 0.1262 1.35%
2006-03-14 0 0.740 0.740 0.760 0.740 0.760 255,000 193,700 0.7596 0.125 0.125 0.128 0.125 0.128 1,514,573 0.1279 -1.33%
2006-03-13 0 0.750 0.750 0.760 0.750 0.760 320,000 240,200 0.7506 0.126 0.126 0.128 0.126 0.128 1,900,641 0.1264 1.35%
2006-03-10 0 0.740 0.740 0.750 0.740 0.740 170,000 125,800 0.7400 0.125 0.125 0.126 0.125 0.125 1,009,715 0.1246 0.00%
2006-03-09 0 0.740 0.730 0.740 0.740 0.740 1,685,000 1,246,900 0.7400 0.125 0.123 0.125 0.125 0.125 10,008,062 0.1246 1.37%
2006-03-08 0 0.730 0.730 0.750 0.730 0.760 982,500 739,700 0.7529 0.123 0.123 0.126 0.123 0.128 5,835,561 0.1268 0.00%
2006-03-07 0 0.730 0.730 0.740 0.730 0.750 1,355,000 1,014,350 0.7486 0.123 0.123 0.125 0.123 0.126 8,048,026 0.1260 -3.95%
2006-03-06 0 0.760 0.750 0.760 0.750 0.760 870,000 657,000 0.7552 0.128 0.126 0.128 0.126 0.128 5,167,367 0.1271 1.33%
2006-03-03 0 0.750 0.750 0.760 0.750 0.760 1,135,000 851,600 0.7503 0.126 0.126 0.128 0.126 0.128 6,741,335 0.1263 -1.32%
2006-03-02 0 0.760 0.740 0.760 0.750 0.760 70,000 52,600 0.7514 0.128 0.125 0.128 0.126 0.128 415,765 0.1265 2.70%
2006-03-01 0 0.740 0.740 0.750 0.740 0.740 315,000 233,100 0.7400 0.125 0.125 0.126 0.125 0.125 1,870,943 0.1246 0.00%
2006-02-28 0 0.740 0.730 0.740 0.730 0.740 360,000 265,100 0.7364 0.125 0.123 0.125 0.123 0.125 2,138,221 0.1240 0.00%
2006-02-27 0 0.740 0.730 0.740 0.740 0.740 700,000 518,000 0.7400 0.125 0.123 0.125 0.125 0.125 4,157,652 0.1246 0.00%
2006-02-24 0 0.740 0.740 0.750 0.730 0.750 1,365,000 1,010,850 0.7405 0.125 0.125 0.126 0.123 0.126 8,107,421 0.1247 0.00%
2006-02-23 0 0.740 0.730 0.750 0.740 0.750 1,145,000 849,600 0.7420 0.125 0.123 0.126 0.125 0.126 6,800,730 0.1249 0.00%
2006-02-22 0 0.740 0.740 0.760 0.740 0.760 1,080,000 806,800 0.7470 0.125 0.125 0.128 0.125 0.128 6,414,663 0.1258 -1.33%
2006-02-21 0 0.750 0.740 0.760 0.740 0.760 1,280,000 957,600 0.7481 0.126 0.125 0.128 0.125 0.128 7,602,563 0.1260 0.00%
2006-02-20 0 0.750 0.740 0.760 0.740 0.750 1,360,000 1,019,700 0.7498 0.126 0.125 0.128 0.125 0.126 8,077,723 0.1262 1.35%
2006-02-17 0 0.740 0.740 0.750 0.740 0.760 4,320,000 3,205,650 0.7420 0.125 0.125 0.126 0.125 0.128 25,658,650 0.1249 -2.63%
2006-02-16 0 0.760 0.760 0.770 0.750 0.780 1,180,000 902,700 0.7650 0.128 0.128 0.130 0.126 0.131 7,008,613 0.1288 -2.56%
2006-02-15 0 0.780 0.770 0.780 0.780 0.790 570,000 449,000 0.7877 0.131 0.130 0.131 0.131 0.133 3,385,516 0.1326 1.30%
2006-02-14 0 0.770 0.770 0.780 0.770 0.790 720,000 558,700 0.7760 0.130 0.130 0.131 0.130 0.133 4,276,442 0.1306 0.00%
2006-02-13 0 0.770 0.770 0.780 0.770 0.800 1,685,000 1,304,900 0.7744 0.130 0.130 0.131 0.130 0.135 10,008,062 0.1304 -2.53%
2006-02-10 0 0.790 0.780 0.790 0.740 0.790 2,230,000 1,709,000 0.7664 0.133 0.131 0.133 0.125 0.133 13,245,090 0.1290 6.76%
2006-02-09 0 0.740 0.740 0.760 0.740 0.770 417,500 313,775 0.7516 0.125 0.125 0.128 0.125 0.130 2,479,742 0.1265 -1.33%
2006-02-08 0 0.750 0.750 0.770 0.750 0.760 180,000 134,600 0.7478 0.126 0.126 0.130 0.126 0.128 1,069,110 0.1259 -1.32%
2006-02-07 0 0.760 0.750 0.760 0.760 0.760 480,000 364,800 0.7600 0.128 0.126 0.128 0.128 0.128 2,850,961 0.1280 1.33%
2006-02-06 0 0.750 0.750 0.760 0.750 0.760 1,245,000 935,100 0.7511 0.126 0.126 0.128 0.126 0.128 7,394,681 0.1265 -1.32%
2006-02-03 0 0.760 0.750 0.760 0.750 0.760 140,000 105,400 0.7529 0.128 0.126 0.128 0.126 0.128 831,530 0.1268 0.00%
2006-02-02 0 0.760 0.750 0.760 0.750 0.760 590,000 448,100 0.7595 0.128 0.126 0.128 0.126 0.128 3,504,306 0.1279 1.33%
2006-02-01 0 0.750 0.750 0.760 0.750 0.770 930,000 699,300 0.7519 0.126 0.126 0.128 0.126 0.130 5,523,737 0.1266 0.00%
2006-01-27 0 0.750 0.740 0.750 0.750 0.750 680,000 510,000 0.7500 0.126 0.125 0.126 0.126 0.126 4,038,862 0.1263 0.00%
2006-01-26 0 0.750 0.740 0.750 0.740 0.760 860,000 646,500 0.7517 0.126 0.125 0.126 0.125 0.128 5,107,972 0.1266 0.00%
2006-01-25 0 0.750 0.740 0.750 0.750 0.760 990,000 743,000 0.7505 0.126 0.125 0.126 0.126 0.128 5,880,107 0.1264 -1.32%
2006-01-24 0 0.760 0.750 0.760 0.740 0.760 380,000 286,250 0.7533 0.128 0.126 0.128 0.125 0.128 2,257,011 0.1268 2.70%
2006-01-23 0 0.740 0.740 0.750 0.740 0.750 530,000 397,300 0.7496 0.125 0.125 0.126 0.125 0.126 3,147,936 0.1262 -2.63%
2006-01-20 0 0.760 0.760 0.770 0.760 0.760 285,000 216,600 0.7600 0.128 0.128 0.130 0.128 0.128 1,692,758 0.1280 0.00%
2006-01-19 0 0.760 0.760 0.770 0.760 0.760 680,000 516,800 0.7600 0.128 0.128 0.130 0.128 0.128 4,038,862 0.1280 0.00%
2006-01-18 0 0.760 0.750 0.760 0.760 0.760 950,000 722,000 0.7600 0.128 0.126 0.128 0.128 0.128 5,642,527 0.1280 0.00%
2006-01-17 0 0.760 0.760 0.780 0.760 0.780 640,000 492,850 0.7701 0.128 0.128 0.131 0.128 0.131 3,801,282 0.1297 -2.56%
2006-01-16 0 0.780 0.770 0.780 0.760 0.780 980,000 748,550 0.7638 0.131 0.130 0.131 0.128 0.131 5,820,712 0.1286 2.63%
2006-01-13 0 0.760 0.760 0.770 0.760 0.780 435,000 333,000 0.7655 0.128 0.128 0.130 0.128 0.131 2,583,684 0.1289 0.00%
2006-01-12 0 0.760 0.760 0.780 0.760 0.770 597,500 459,300 0.7687 0.128 0.128 0.131 0.128 0.130 3,548,853 0.1294 0.00%
2006-01-11 0 0.760 0.760 0.780 0.760 0.770 235,000 180,150 0.7666 0.128 0.128 0.131 0.128 0.130 1,395,783 0.1291 -1.30%
2006-01-10 0 0.770 0.770 0.780 0.760 0.780 355,000 274,550 0.7734 0.130 0.130 0.131 0.128 0.131 2,108,523 0.1302 -1.28%
2006-01-09 0 0.780 0.770 0.780 0.770 0.780 380,000 294,750 0.7757 0.131 0.130 0.131 0.130 0.131 2,257,011 0.1306 1.30%
2006-01-06 0 0.770 0.770 0.780 0.770 0.780 440,000 339,300 0.7711 0.130 0.130 0.131 0.130 0.131 2,613,381 0.1298 0.65%
2006-01-05 0 0.790 0.790 0.800 0.790 0.800 475,000 378,900 0.7977 0.129 0.129 0.130 0.129 0.130 2,913,462 0.1301 0.00%
2006-01-04 0 0.790 0.790 0.800 0.790 0.810 751,315 594,786 0.7917 0.129 0.129 0.130 0.129 0.132 4,608,269 0.1291 -2.47%
2006-01-03 0 0.810 0.800 0.820 0.810 0.810 215,000 174,050 0.8095 0.132 0.130 0.134 0.132 0.132 1,318,725 0.1320 -1.22%
2005-12-30 0 0.820 0.810 0.820 0.810 0.820 345,000 279,950 0.8114 0.134 0.132 0.134 0.132 0.134 2,116,093 0.1323 1.23%
2005-12-29 0 0.810 0.790 0.810 0.790 0.810 315,000 252,350 0.8011 0.132 0.129 0.132 0.129 0.132 1,932,085 0.1306 1.25%
2005-12-28 0 0.800 0.790 0.810 0.800 0.800 175,000 140,000 0.8000 0.130 0.129 0.132 0.130 0.130 1,073,381 0.1304 1.27%
2005-12-23 0 0.790 0.790 0.800 0.790 0.790 200,000 158,000 0.7900 0.129 0.129 0.130 0.129 0.129 1,226,721 0.1288 -1.25%
2005-12-22 0 0.800 0.790 0.800 0.790 0.810 255,000 203,500 0.7980 0.130 0.129 0.130 0.129 0.132 1,564,069 0.1301 0.00%
2005-12-21 0 0.800 0.790 0.800 0.800 0.810 285,000 228,800 0.8028 0.130 0.129 0.130 0.130 0.132 1,748,077 0.1309 0.00%
2005-12-20 0 0.800 0.790 0.820 0.790 0.800 380,000 303,700 0.7992 0.130 0.129 0.134 0.129 0.130 2,330,769 0.1303 0.00%
2005-12-19 0 0.800 0.800 0.810 0.780 0.830 540,000 434,250 0.8042 0.130 0.130 0.132 0.127 0.135 3,312,146 0.1311 -1.23%
2005-12-16 0 0.810 0.810 0.830 0.810 0.820 420,000 343,750 0.8185 0.132 0.132 0.135 0.132 0.134 2,576,114 0.1334 -1.22%
2005-12-15 0 0.820 0.810 0.820 0.820 0.820 300,000 246,000 0.8200 0.134 0.132 0.134 0.134 0.134 1,840,081 0.1337 0.00%
2005-12-14 0 0.820 0.810 0.820 0.820 0.820 150,000 123,000 0.8200 0.134 0.132 0.134 0.134 0.134 920,041 0.1337 0.00%
2005-12-13 0 0.820 0.810 0.820 0.810 0.820 495,000 405,800 0.8198 0.134 0.132 0.134 0.132 0.134 3,036,134 0.1337 0.00%
2005-12-12 0 0.820 0.800 0.820 0.800 0.820 285,000 229,600 0.8056 0.134 0.130 0.134 0.130 0.134 1,748,077 0.1313 2.50%
2005-12-09 0 0.800 0.790 0.810 0.790 0.800 95,000 75,750 0.7974 0.130 0.129 0.132 0.129 0.130 582,692 0.1300 1.27%
2005-12-08 0 0.790 0.790 0.800 0.790 0.800 75,000 59,450 0.7927 0.129 0.129 0.130 0.129 0.130 460,020 0.1292 0.00%
2005-12-07 0 0.790 0.780 0.800 0.790 0.790 50,000 39,500 0.7900 0.129 0.127 0.130 0.129 0.129 306,680 0.1288 1.28%
2005-12-06 0 0.780 0.780 0.800 0.780 0.790 180,000 140,850 0.7825 0.127 0.127 0.130 0.127 0.129 1,104,049 0.1276 -1.27%
2005-12-05 0 0.790 0.780 0.800 0.780 0.790 250,000 196,800 0.7872 0.129 0.127 0.130 0.127 0.129 1,533,401 0.1283 2.60%
2005-12-02 0 0.770 0.770 0.790 0.770 0.770 90,000 69,300 0.7700 0.126 0.126 0.129 0.126 0.126 552,024 0.1255 0.00%
2005-12-01 0 0.770 0.760 0.780 0.770 0.770 290,000 223,300 0.7700 0.126 0.124 0.127 0.126 0.126 1,778,745 0.1255 1.32%
2005-11-30 0 0.760 0.760 0.770 0.760 0.770 970,000 741,500 0.7644 0.124 0.124 0.126 0.124 0.126 5,949,596 0.1246 -2.56%
2005-11-29 0 0.780 0.770 0.780 0.770 0.780 60,000 46,600 0.7767 0.127 0.126 0.127 0.126 0.127 368,016 0.1266 0.00%
2005-11-28 0 0.780 0.770 0.780 0.780 0.780 145,000 113,100 0.7800 0.127 0.126 0.127 0.127 0.127 889,373 0.1272 1.30%
2005-11-25 0 0.770 0.770 0.780 0.760 0.790 335,000 255,700 0.7633 0.126 0.126 0.127 0.124 0.129 2,054,757 0.1244 -1.28%
2005-11-24 0 0.780 0.780 0.790 0.770 0.790 120,000 93,400 0.7783 0.127 0.127 0.129 0.126 0.129 736,032 0.1269 -1.27%
2005-11-23 0 0.790 0.780 0.790 0.790 0.790 100,000 79,000 0.7900 0.129 0.127 0.129 0.129 0.129 613,360 0.1288 1.28%
2005-11-22 0 0.780 0.770 0.790 0.780 0.780 100,000 78,000 0.7800 0.127 0.126 0.129 0.127 0.127 613,360 0.1272 0.00%
2005-11-21 0 0.780 0.770 0.790 - - 0 0 - 0.127 0.126 0.129 - - 0 - 0.00%
2005-11-18 0 0.780 0.760 0.780 0.780 0.780 70,000 54,600 0.7800 0.127 0.124 0.127 0.127 0.127 429,352 0.1272 0.00%
2005-11-17 0 0.780 0.770 0.780 - - 0 0 - 0.127 0.126 0.127 - - 0 - -1.27%
2005-11-16 0 0.790 0.780 0.800 - - 0 0 - 0.129 0.127 0.130 - - 0 - 0.00%
2005-11-15 0 0.790 0.770 0.800 0.790 0.790 115,000 90,850 0.7900 0.129 0.126 0.130 0.129 0.129 705,364 0.1288 1.28%
2005-11-14 0 0.780 0.760 0.790 - - 0 0 - 0.127 0.124 0.129 - - 0 - 0.00%
2005-11-11 0 0.780 0.780 0.790 0.760 0.780 101,000 78,120 0.7735 0.127 0.127 0.129 0.124 0.127 619,494 0.1261 0.00%
2005-11-10 0 0.780 0.770 0.780 0.760 0.780 95,000 73,200 0.7705 0.127 0.126 0.127 0.124 0.127 582,692 0.1256 2.63%
2005-11-09 0 0.760 0.760 0.770 0.760 0.760 40,000 30,400 0.7600 0.124 0.124 0.126 0.124 0.124 245,344 0.1239 0.00%
2005-11-08 0 0.760 0.760 0.780 - - 0 0 - 0.124 0.124 0.127 - - 0 - 0.00%
2005-11-07 0 0.760 0.760 0.780 0.760 0.780 60,000 45,800 0.7633 0.124 0.124 0.127 0.124 0.127 368,016 0.1245 -2.56%
2005-11-04 0 0.780 0.770 0.780 0.780 0.780 140,000 109,200 0.7800 0.127 0.126 0.127 0.127 0.127 858,705 0.1272 0.00%
2005-11-03 0 0.780 0.770 0.780 0.770 0.780 150,000 116,550 0.7770 0.127 0.126 0.127 0.126 0.127 920,041 0.1267 2.63%
2005-11-02 0 0.760 0.760 0.790 0.760 0.760 50,000 38,000 0.7600 0.124 0.124 0.129 0.124 0.124 306,680 0.1239 -1.30%
2005-11-01 0 0.770 0.770 0.780 0.760 0.770 195,000 148,950 0.7638 0.126 0.126 0.127 0.124 0.126 1,196,053 0.1245 0.00%
2005-10-31 0 0.770 0.770 0.780 0.770 0.790 60,000 46,500 0.7750 0.126 0.126 0.127 0.126 0.129 368,016 0.1264 -1.28%
2005-10-28 0 0.780 0.770 0.780 0.760 0.780 106,000 80,640 0.7608 0.127 0.126 0.127 0.124 0.127 650,162 0.1240 2.63%
2005-10-27 0 0.760 0.760 0.790 0.760 0.760 30,000 22,800 0.7600 0.124 0.124 0.129 0.124 0.124 184,008 0.1239 -3.80%
2005-10-26 0 0.790 0.750 0.790 - - 0 0 - 0.129 0.122 0.129 - - 0 - 0.00%
2005-10-25 0 0.790 0.790 0.800 0.760 0.770 210,000 160,800 0.7657 0.129 0.129 0.130 0.124 0.126 1,288,057 0.1248 0.00%
2005-10-24 0 0.790 0.790 0.800 0.760 0.780 180,000 137,500 0.7639 0.129 0.129 0.130 0.124 0.127 1,104,049 0.1245 1.28%
2005-10-21 0 0.780 0.770 0.780 0.760 0.780 37,100 28,241 0.7612 0.127 0.126 0.127 0.124 0.127 227,557 0.1241 -1.27%
2005-10-20 0 0.790 0.760 0.800 - - 0 0 - 0.129 0.124 0.130 - - 0 - 0.00%
2005-10-19 0 0.790 0.770 0.790 0.790 0.820 240,000 193,100 0.8046 0.129 0.126 0.129 0.129 0.134 1,472,065 0.1312 -2.47%
2005-10-18 0 0.810 0.810 0.820 0.800 0.810 145,000 117,250 0.8086 0.132 0.132 0.134 0.130 0.132 889,373 0.1318 2.53%
2005-10-17 0 0.790 0.760 0.790 0.750 0.790 435,000 335,350 0.7709 0.129 0.124 0.129 0.122 0.129 2,668,118 0.1257 2.60%
2005-10-14 0 0.770 0.770 0.780 0.770 0.770 65,000 50,050 0.7700 0.126 0.126 0.127 0.126 0.126 398,684 0.1255 -1.28%
2005-10-13 0 0.780 0.770 0.790 0.770 0.780 100,000 77,500 0.7750 0.127 0.126 0.129 0.126 0.127 613,360 0.1264 -2.50%
2005-10-12 0 0.800 0.770 0.800 - - 0 0 - 0.130 0.126 0.130 - - 0 - 0.00%
2005-10-10 0 0.800 0.800 0.810 0.770 0.800 120,000 94,100 0.7842 0.130 0.130 0.132 0.126 0.130 736,032 0.1278 1.27%
2005-10-07 0 0.790 0.780 0.820 - - 0 0 - 0.129 0.127 0.134 - - 0 - 0.00%
2005-10-06 0 0.790 0.790 0.800 0.790 0.800 185,000 147,250 0.7959 0.129 0.129 0.130 0.129 0.130 1,134,717 0.1298 -3.66%
2005-10-05 0 0.820 0.800 0.820 - - 0 0 - 0.134 0.130 0.134 - - 0 - -1.20%
2005-10-04 0 0.830 0.810 0.830 0.800 0.830 550,000 443,700 0.8067 0.135 0.132 0.135 0.130 0.135 3,373,482 0.1315 3.75%
2005-10-03 0 0.800 0.790 0.800 0.790 0.800 510,000 405,800 0.7957 0.130 0.129 0.130 0.129 0.130 3,128,138 0.1297 1.27%
2005-09-30 0 0.790 0.780 0.790 0.780 0.790 265,000 207,900 0.7845 0.129 0.127 0.129 0.127 0.129 1,625,405 0.1279 1.28%
2005-09-29 0 0.780 0.760 0.780 0.770 0.780 155,000 119,850 0.7732 0.127 0.124 0.127 0.126 0.127 950,709 0.1261 2.63%
2005-09-28 0 0.760 0.760 0.780 0.760 0.760 225,052 171,037 0.7600 0.124 0.124 0.127 0.124 0.124 1,380,380 0.1239 -1.30%
2005-09-27 0 0.770 0.760 0.770 0.760 0.770 395,000 303,300 0.7678 0.126 0.124 0.126 0.124 0.126 2,422,774 0.1252 0.00%
2005-09-26 0 0.770 0.760 0.780 0.770 0.770 150,000 115,500 0.7700 0.126 0.124 0.127 0.126 0.126 920,041 0.1255 0.00%
2005-09-23 0 0.770 0.770 0.780 0.760 0.780 340,000 260,050 0.7649 0.126 0.126 0.127 0.124 0.127 2,085,425 0.1247 -2.53%
2005-09-22 0 0.790 0.790 0.800 0.790 0.800 305,000 242,550 0.7952 0.129 0.129 0.130 0.129 0.130 1,870,749 0.1297 -2.47%
2005-09-21 0 0.810 0.800 0.810 0.800 0.810 120,000 97,100 0.8092 0.132 0.130 0.132 0.130 0.132 736,032 0.1319 0.00%
2005-09-20 0 0.810 0.800 0.810 0.810 0.820 310,000 251,700 0.8119 0.132 0.130 0.132 0.132 0.134 1,901,417 0.1324 -1.22%
2005-09-16 0 0.820 0.810 0.820 0.810 0.820 192,500 156,425 0.8126 0.134 0.132 0.134 0.132 0.134 1,180,719 0.1325 1.23%
2005-09-15 0 0.810 0.810 0.830 0.810 0.810 10,000 8,100 0.8100 0.132 0.132 0.135 0.132 0.132 61,336 0.1321 -2.41%
2005-09-14 0 0.830 0.810 0.830 0.830 0.840 160,000 133,000 0.8313 0.135 0.132 0.135 0.135 0.137 981,377 0.1355 -1.19%
2005-09-13 0 0.840 0.810 0.840 0.830 0.850 360,000 300,900 0.8358 0.137 0.132 0.137 0.135 0.139 2,208,097 0.1363 -0.59%
2005-09-12 0 0.890 0.880 0.890 0.870 0.890 1,360,000 1,201,550 0.8835 0.138 0.136 0.138 0.135 0.138 8,785,934 0.1368 2.30%
2005-09-09 0 0.870 0.870 0.880 0.870 0.880 60,000 52,400 0.8733 0.135 0.135 0.136 0.135 0.136 387,615 0.1352 -1.14%
2005-09-08 0 0.880 0.870 0.880 0.870 0.880 75,000 65,500 0.8733 0.136 0.135 0.136 0.135 0.136 484,518 0.1352 1.15%
2005-09-07 0 0.870 0.860 0.880 0.860 0.870 210,000 182,000 0.8667 0.135 0.133 0.136 0.133 0.135 1,356,652 0.1342 1.16%
2005-09-06 0 0.860 0.850 0.880 0.860 0.860 155,000 133,300 0.8600 0.133 0.132 0.136 0.133 0.133 1,001,338 0.1331 1.18%
2005-09-05 0 0.850 0.850 0.860 0.850 0.860 195,000 166,750 0.8551 0.132 0.132 0.133 0.132 0.133 1,259,748 0.1324 -2.30%
2005-09-02 0 0.870 0.870 0.880 0.870 0.870 275,000 239,250 0.8700 0.135 0.135 0.136 0.135 0.135 1,776,567 0.1347 0.00%
2005-09-01 0 0.870 0.860 0.870 0.870 0.870 150,000 130,500 0.8700 0.135 0.133 0.135 0.135 0.135 969,037 0.1347 2.35%
2005-08-31 0 0.850 0.850 0.860 0.840 0.860 312,500 265,550 0.8498 0.132 0.132 0.133 0.130 0.133 2,018,827 0.1315 0.00%
2005-08-30 0 0.850 0.850 0.870 0.850 0.860 70,000 60,150 0.8593 0.132 0.132 0.135 0.132 0.133 452,217 0.1330 -2.30%
2005-08-29 0 0.870 0.850 0.870 0.860 0.870 130,000 112,150 0.8627 0.135 0.132 0.135 0.133 0.135 839,832 0.1335 1.16%
2005-08-26 0 0.860 0.860 0.870 0.860 0.860 200,000 172,000 0.8600 0.133 0.133 0.135 0.133 0.133 1,292,049 0.1331 1.18%
2005-08-25 0 0.850 0.850 0.870 0.850 0.850 310,000 263,500 0.8500 0.132 0.132 0.135 0.132 0.132 2,002,676 0.1316 0.00%
2005-08-24 0 0.850 0.850 0.870 0.850 0.870 225,000 192,700 0.8564 0.132 0.132 0.135 0.132 0.135 1,453,555 0.1326 -1.16%
2005-08-23 0 0.860 0.860 0.880 0.860 0.870 295,000 253,800 0.8603 0.133 0.133 0.136 0.133 0.135 1,905,772 0.1332 -2.27%
2005-08-22 0 0.880 0.880 0.890 0.880 0.890 235,000 207,400 0.8826 0.136 0.136 0.138 0.136 0.138 1,518,158 0.1366 0.00%
2005-08-19 0 0.880 0.870 0.880 0.870 0.880 10,000 8,750 0.8750 0.136 0.135 0.136 0.135 0.136 64,602 0.1354 0.00%
2005-08-18 0 0.880 0.870 0.880 0.870 0.880 375,000 329,000 0.8773 0.136 0.135 0.136 0.135 0.136 2,422,592 0.1358 0.00%
2005-08-17 0 0.880 0.880 0.890 0.870 0.880 320,000 280,500 0.8766 0.136 0.136 0.138 0.135 0.136 2,067,279 0.1357 -1.12%
2005-08-16 0 0.890 0.870 0.890 0.890 0.890 120,000 106,800 0.8900 0.138 0.135 0.138 0.138 0.138 775,229 0.1378 0.00%
2005-08-15 0 0.890 0.880 0.890 0.890 0.890 90,000 80,100 0.8900 0.138 0.136 0.138 0.138 0.138 581,422 0.1378 1.14%
2005-08-12 0 0.880 0.880 0.890 0.880 0.880 315,000 277,200 0.8800 0.136 0.136 0.138 0.136 0.136 2,034,977 0.1362 0.00%
2005-08-11 0 0.880 0.880 0.890 0.880 0.890 235,000 208,600 0.8877 0.136 0.136 0.138 0.136 0.138 1,518,158 0.1374 -1.12%
2005-08-10 0 0.890 0.890 0.900 0.890 0.900 320,000 285,400 0.8919 0.138 0.138 0.139 0.138 0.139 2,067,279 0.1381 0.00%
2005-08-09 0 0.890 0.890 0.900 0.890 0.900 680,000 608,450 0.8948 0.138 0.138 0.139 0.138 0.139 4,392,967 0.1385 1.14%
2005-08-08 0 0.880 0.880 0.890 0.880 0.880 180,000 158,400 0.8800 0.136 0.136 0.138 0.136 0.136 1,162,844 0.1362 0.00%
2005-08-05 0 0.880 0.880 0.890 0.880 0.890 300,000 264,500 0.8817 0.136 0.136 0.138 0.136 0.138 1,938,074 0.1365 -1.12%
2005-08-04 0 0.890 0.880 0.890 0.880 0.890 157,500 139,000 0.8825 0.138 0.136 0.138 0.136 0.138 1,017,489 0.1366 1.14%
2005-08-03 0 0.880 0.880 0.890 0.880 0.880 200,000 176,000 0.8800 0.136 0.136 0.138 0.136 0.136 1,292,049 0.1362 1.15%
2005-08-02 0 0.870 0.870 0.880 0.870 0.870 310,000 269,700 0.8700 0.135 0.135 0.136 0.135 0.135 2,002,676 0.1347 0.00%
2005-08-01 0 0.870 0.870 0.880 0.870 0.870 250,000 217,500 0.8700 0.135 0.135 0.136 0.135 0.135 1,615,061 0.1347 0.00%
2005-07-29 0 0.870 0.870 0.880 0.870 0.870 495,000 430,650 0.8700 0.135 0.135 0.136 0.135 0.135 3,197,821 0.1347 0.00%
2005-07-28 0 0.870 0.860 0.880 0.860 0.870 285,000 247,750 0.8693 0.135 0.133 0.136 0.133 0.135 1,841,170 0.1346 0.00%
2005-07-27 0 0.870 0.870 0.880 0.860 0.870 1,105,000 957,850 0.8668 0.135 0.135 0.136 0.133 0.135 7,138,571 0.1342 0.00%
2005-07-26 0 0.870 0.870 0.890 0.870 0.880 695,000 607,550 0.8742 0.135 0.135 0.138 0.135 0.136 4,489,871 0.1353 -2.25%
2005-07-25 0 0.890 0.870 0.890 0.880 0.890 410,000 360,900 0.8802 0.138 0.135 0.138 0.136 0.138 2,648,701 0.1363 0.00%
2005-07-22 0 0.890 0.870 0.890 0.870 0.890 1,145,000 1,009,700 0.8818 0.138 0.135 0.138 0.135 0.138 7,396,981 0.1365 -1.11%
2005-07-21 0 0.900 0.900 0.910 0.890 0.910 1,070,000 962,800 0.8998 0.139 0.139 0.141 0.138 0.141 6,912,463 0.1393 1.12%
2005-07-20 0 0.890 0.890 0.910 0.880 0.900 1,707,500 1,526,350 0.8939 0.138 0.138 0.141 0.136 0.139 11,030,869 0.1384 2.30%
2005-07-19 0 0.870 0.870 0.880 0.860 0.880 650,000 568,000 0.8738 0.135 0.135 0.136 0.133 0.136 4,199,160 0.1353 -1.14%
2005-07-18 0 0.880 0.880 0.890 0.880 0.920 2,760,000 2,494,800 0.9039 0.136 0.136 0.138 0.136 0.142 17,830,277 0.1399 -2.22%
2005-07-15 0 0.900 0.890 0.900 0.780 0.910 7,090,000 6,203,750 0.8750 0.139 0.138 0.139 0.121 0.141 45,803,140 0.1354 13.92%
2005-07-14 0 0.790 0.790 0.800 0.780 0.800 635,000 503,850 0.7935 0.122 0.122 0.124 0.121 0.124 4,102,256 0.1228 -1.25%
2005-07-13 0 0.800 - 0.820 0.800 0.820 430,000 349,200 0.8121 0.124 - 0.127 0.124 0.127 2,777,906 0.1257 -2.44%
2005-07-12 0 0.820 0.810 0.820 0.820 0.830 670,000 549,700 0.8204 0.127 0.125 0.127 0.127 0.128 4,328,364 0.1270 -1.20%
2005-07-11 0 0.830 0.820 0.840 0.830 0.840 90,000 75,300 0.8367 0.128 0.127 0.130 0.128 0.130 581,422 0.1295 1.22%
2005-07-08 0 0.820 0.820 0.830 0.810 0.830 455,000 372,500 0.8187 0.127 0.127 0.128 0.125 0.128 2,939,412 0.1267 -1.20%
2005-07-07 0 0.830 0.820 0.840 0.830 0.830 20,000 16,600 0.8300 0.128 0.127 0.130 0.128 0.128 129,205 0.1285 -2.35%
2005-07-06 0 0.850 0.840 0.850 0.850 0.850 165,000 140,250 0.8500 0.132 0.130 0.132 0.132 0.132 1,065,940 0.1316 2.41%
2005-07-05 0 0.830 0.830 0.850 0.830 0.850 130,000 109,100 0.8392 0.128 0.128 0.132 0.128 0.132 839,832 0.1299 -2.35%
2005-07-04 0 0.850 0.840 0.860 0.850 0.860 657,500 561,800 0.8544 0.132 0.130 0.133 0.132 0.133 4,247,611 0.1323 -1.16%
2005-06-30 0 0.860 0.850 0.870 0.840 0.860 1,740,000 1,479,400 0.8502 0.133 0.132 0.135 0.130 0.133 11,240,827 0.1316 0.00%
2005-06-29 0 0.860 0.850 0.860 0.830 0.870 2,075,000 1,774,900 0.8554 0.133 0.132 0.133 0.128 0.135 13,405,009 0.1324 4.88%
2005-06-28 0 0.820 0.820 0.830 0.810 0.820 600,000 491,950 0.8199 0.127 0.127 0.128 0.125 0.127 3,876,147 0.1269 0.00%
2005-06-27 0 0.820 0.810 0.820 0.800 0.820 145,000 117,100 0.8076 0.127 0.125 0.127 0.124 0.127 936,736 0.1250 1.23%
2005-06-24 0 0.810 0.810 0.820 0.810 0.810 140,000 113,400 0.8100 0.125 0.125 0.127 0.125 0.125 904,434 0.1254 -1.22%
2005-06-23 0 0.820 0.800 0.820 0.800 0.820 415,000 335,850 0.8093 0.127 0.124 0.127 0.124 0.127 2,681,002 0.1253 1.23%
2005-06-22 0 0.810 0.800 0.810 0.800 0.810 600,000 484,950 0.8083 0.125 0.124 0.125 0.124 0.125 3,876,147 0.1251 1.25%
2005-06-21 0 0.800 0.790 0.800 - - 0 0 - 0.124 0.122 0.124 - - 0 - 0.00%
2005-06-20 0 0.800 0.780 0.810 0.800 0.810 272,500 219,550 0.8057 0.124 0.121 0.125 0.124 0.125 1,760,417 0.1247 -1.23%
2005-06-17 0 0.810 0.800 0.810 0.790 0.810 215,000 172,750 0.8035 0.125 0.124 0.125 0.122 0.125 1,388,953 0.1244 1.25%
2005-06-16 0 0.800 0.790 0.810 0.800 0.800 20,000 16,000 0.8000 0.124 0.122 0.125 0.124 0.124 129,205 0.1238 0.00%
2005-06-15 0 0.800 0.800 0.810 0.800 0.810 205,000 164,900 0.8044 0.124 0.124 0.125 0.124 0.125 1,324,350 0.1245 -1.23%
2005-06-14 0 0.810 0.800 0.810 0.800 0.810 250,000 202,350 0.8094 0.125 0.124 0.125 0.124 0.125 1,615,061 0.1253 -1.22%
2005-06-13 0 0.820 0.820 0.830 0.820 0.830 510,000 419,000 0.8216 0.127 0.127 0.128 0.127 0.128 3,294,725 0.1272 -1.20%
2005-06-10 0 0.830 0.820 0.840 0.800 0.830 855,000 696,450 0.8146 0.128 0.127 0.130 0.124 0.128 5,523,510 0.1261 3.75%
2005-06-09 0 0.800 0.800 0.810 0.800 0.800 110,000 88,000 0.8000 0.124 0.124 0.125 0.124 0.124 710,627 0.1238 0.00%
2005-06-08 0 0.800 0.790 0.810 0.790 0.800 180,000 143,950 0.7997 0.124 0.122 0.125 0.122 0.124 1,162,844 0.1238 2.56%
2005-06-07 0 0.780 0.770 0.780 0.770 0.780 140,000 109,000 0.7786 0.121 0.119 0.121 0.119 0.121 904,434 0.1205 0.00%
2005-06-06 0 0.780 0.780 0.790 0.770 0.780 285,000 221,100 0.7758 0.121 0.121 0.122 0.119 0.121 1,841,170 0.1201 0.00%
2005-06-03 0 0.780 0.780 0.800 0.780 0.780 20,000 15,600 0.7800 0.121 0.121 0.124 0.121 0.121 129,205 0.1207 -1.27%
2005-06-02 0 0.790 0.780 0.790 0.780 0.790 119,000 92,920 0.7808 0.122 0.121 0.122 0.121 0.122 768,769 0.1209 1.28%
2005-06-01 0 0.780 0.770 0.780 0.780 0.790 135,000 105,500 0.7815 0.121 0.119 0.121 0.121 0.122 872,133 0.1210 -1.27%
2005-05-31 0 0.790 0.780 0.800 0.790 0.790 90,000 71,100 0.7900 0.122 0.121 0.124 0.122 0.122 581,422 0.1223 -1.25%
2005-05-30 0 0.800 0.790 0.800 0.790 0.810 960,000 766,500 0.7984 0.124 0.122 0.124 0.122 0.125 6,201,836 0.1236 3.90%
2005-05-27 0 0.770 0.770 0.800 0.770 0.780 105,000 81,750 0.7786 0.119 0.119 0.124 0.119 0.121 678,326 0.1205 0.00%
2005-05-26 0 0.770 0.770 0.820 0.770 0.780 77,863 60,140 0.7724 0.119 0.119 0.127 0.119 0.121 503,014 0.1196 -1.28%
2005-05-25 0 0.780 0.770 0.790 0.770 0.790 585,000 455,200 0.7781 0.121 0.119 0.122 0.119 0.122 3,779,244 0.1204 -1.27%
2005-05-24 0 0.790 0.780 0.790 - - 0 0 - 0.122 0.121 0.122 - - 0 - 0.00%
2005-05-23 0 0.790 0.780 0.800 0.780 0.790 860,000 674,200 0.7840 0.122 0.121 0.124 0.121 0.122 5,555,811 0.1214 1.28%
2005-05-20 0 0.780 0.770 0.780 0.780 0.800 600,000 470,900 0.7848 0.121 0.119 0.121 0.121 0.124 3,876,147 0.1215 -1.27%
2005-05-19 0 0.790 0.790 0.820 0.790 0.800 425,000 339,900 0.7998 0.122 0.122 0.127 0.122 0.124 2,745,604 0.1238 -2.47%
2005-05-18 0 0.810 0.810 0.820 0.800 0.810 120,000 96,100 0.8008 0.125 0.125 0.127 0.124 0.125 775,229 0.1240 1.25%
2005-05-17 0 0.800 0.800 0.810 0.800 0.820 197,500 160,000 0.8101 0.124 0.124 0.125 0.124 0.127 1,275,898 0.1254 -1.23%
2005-05-13 0 0.810 0.800 0.820 0.810 0.820 180,000 145,900 0.8106 0.125 0.124 0.127 0.125 0.127 1,162,844 0.1255 -1.22%
2005-05-12 0 0.820 0.820 0.840 0.810 0.830 420,000 346,300 0.8245 0.127 0.127 0.130 0.125 0.128 2,713,303 0.1276 -2.38%
2005-05-11 0 0.840 0.830 0.840 0.840 0.840 235,000 197,400 0.8400 0.130 0.128 0.130 0.130 0.130 1,518,158 0.1300 0.00%
2005-05-10 0 0.840 0.830 0.840 0.840 0.870 1,805,000 1,530,350 0.8478 0.130 0.128 0.130 0.130 0.135 11,660,743 0.1312 3.70%
2005-05-09 0 0.810 0.800 0.810 0.800 0.810 25,000 20,050 0.8020 0.125 0.124 0.125 0.124 0.125 161,506 0.1241 1.25%
2005-05-06 0 0.800 0.790 0.810 0.800 0.800 200,000 160,000 0.8000 0.124 0.122 0.125 0.124 0.124 1,292,049 0.1238 0.00%
2005-05-05 0 0.800 0.800 0.810 0.800 0.810 95,000 76,150 0.8016 0.124 0.124 0.125 0.124 0.125 613,723 0.1241 -1.23%
2005-05-04 0 0.810 0.790 0.810 0.810 0.810 10,000 8,100 0.8100 0.125 0.122 0.125 0.125 0.125 64,602 0.1254 0.00%
2005-05-03 0 0.810 0.810 0.820 0.790 0.820 130,000 104,100 0.8008 0.125 0.125 0.127 0.122 0.127 839,832 0.1240 0.00%
2005-04-29 0 0.810 0.800 0.830 0.770 0.830 220,000 172,450 0.7839 0.125 0.124 0.128 0.119 0.128 1,421,254 0.1213 3.85%
2005-04-28 0 0.780 0.770 0.790 0.780 0.780 2,000,000 1,560,000 0.7800 0.121 0.119 0.122 0.121 0.121 12,920,491 0.1207 0.00%
2005-04-27 0 0.780 0.780 0.800 0.780 0.780 500,000 390,000 0.7800 0.121 0.121 0.124 0.121 0.121 3,230,123 0.1207 0.00%
2005-04-26 0 0.780 0.780 0.800 0.780 0.790 110,000 85,850 0.7805 0.121 0.121 0.124 0.121 0.122 710,627 0.1208 -1.27%
2005-04-25 0 0.790 0.780 0.820 0.790 0.800 275,000 218,650 0.7951 0.122 0.121 0.127 0.122 0.124 1,776,567 0.1231 -1.25%
2005-04-22 0 0.800 0.800 0.830 0.790 0.840 160,000 130,300 0.8144 0.124 0.124 0.128 0.122 0.130 1,033,639 0.1261 0.00%
2005-04-21 0 0.800 0.800 0.810 0.800 0.800 180,000 143,900 0.7994 0.124 0.124 0.125 0.124 0.124 1,162,844 0.1237 0.00%
2005-04-20 0 0.800 0.800 0.820 0.790 0.800 660,000 527,800 0.7997 0.124 0.124 0.127 0.122 0.124 4,263,762 0.1238 0.00%
2005-04-19 0 0.800 0.800 0.830 0.800 0.800 105,000 84,000 0.8000 0.124 0.124 0.128 0.124 0.124 678,326 0.1238 -1.23%
2005-04-18 0 0.810 0.780 0.820 0.780 0.810 515,000 411,050 0.7982 0.125 0.121 0.127 0.121 0.125 3,327,026 0.1235 -1.22%
2005-04-15 0 0.820 0.800 0.820 0.820 0.820 5,000 4,100 0.8200 0.127 0.124 0.127 0.127 0.127 32,301 0.1269 -1.20%
2005-04-14 0 0.830 0.810 0.840 0.830 0.830 105,000 87,150 0.8300 0.128 0.125 0.130 0.128 0.128 678,326 0.1285 1.22%
2005-04-13 0 0.820 0.820 0.830 0.820 0.830 160,000 131,950 0.8247 0.127 0.127 0.128 0.127 0.128 1,033,639 0.1277 0.00%
2005-04-12 0 0.820 0.810 0.830 0.810 0.820 255,000 207,400 0.8133 0.127 0.125 0.128 0.125 0.127 1,647,363 0.1259 0.00%
2005-04-11 0 0.820 0.820 0.830 0.810 0.820 90,000 73,700 0.8189 0.127 0.127 0.128 0.125 0.127 581,422 0.1268 0.00%
2005-04-08 0 0.820 0.800 0.830 0.820 0.840 240,000 198,900 0.8288 0.127 0.124 0.128 0.127 0.130 1,550,459 0.1283 -2.38%
2005-04-07 0 0.840 0.830 0.840 0.840 0.840 370,000 310,800 0.8400 0.130 0.128 0.130 0.130 0.130 2,390,291 0.1300 0.00%
2005-04-06 0 0.840 0.830 0.840 0.830 0.840 420,000 348,900 0.8307 0.130 0.128 0.130 0.128 0.130 2,713,303 0.1286 1.20%
2005-04-04 0 0.830 0.830 0.840 0.810 0.830 85,000 69,850 0.8218 0.128 0.128 0.130 0.125 0.128 549,121 0.1272 1.22%
2005-04-01 0 0.820 0.810 0.820 0.800 0.830 730,000 589,650 0.8077 0.127 0.125 0.127 0.124 0.128 4,715,979 0.1250 2.50%
2005-03-31 0 0.800 0.780 0.800 0.790 0.810 400,000 320,300 0.8008 0.124 0.121 0.124 0.122 0.125 2,584,098 0.1240 1.27%
2005-03-30 0 0.790 0.790 0.800 0.780 0.790 260,000 205,200 0.7892 0.122 0.122 0.124 0.121 0.122 1,679,664 0.1222 2.60%
2005-03-29 0 0.770 0.780 0.790 0.770 0.800 325,000 254,800 0.7840 0.119 0.121 0.122 0.119 0.124 2,099,580 0.1214 -2.53%
2005-03-24 0 0.790 0.780 0.790 0.770 0.790 1,735,000 1,349,650 0.7779 0.122 0.121 0.122 0.119 0.122 11,208,526 0.1204 0.00%
2005-03-23 0 0.790 0.780 0.790 0.790 0.800 385,000 306,300 0.7956 0.122 0.121 0.122 0.122 0.124 2,487,194 0.1232 -2.47%
2005-03-22 0 0.810 0.810 0.830 0.800 0.810 885,000 714,050 0.8068 0.125 0.125 0.128 0.124 0.125 5,717,317 0.1249 -1.22%
2005-03-21 0 0.820 0.810 0.820 0.820 0.840 1,250,000 1,034,300 0.8274 0.127 0.125 0.127 0.127 0.130 8,075,307 0.1281 -3.53%
2005-03-18 0 0.850 0.840 0.850 0.820 0.890 1,910,000 1,635,150 0.8561 0.132 0.130 0.132 0.127 0.138 12,339,069 0.1325 -3.41%
2005-03-17 0 0.880 0.870 0.880 0.880 0.880 560,000 492,800 0.8800 0.136 0.135 0.136 0.136 0.136 3,617,737 0.1362 -1.12%
2005-03-16 0 0.890 0.870 0.890 0.870 0.900 800,000 699,150 0.8739 0.138 0.135 0.138 0.135 0.139 5,168,196 0.1353 -1.11%
2005-03-15 0 0.900 0.890 0.900 0.890 0.930 1,865,000 1,697,700 0.9103 0.139 0.138 0.139 0.138 0.144 12,048,358 0.1409 -4.26%
2005-03-14 0 0.940 0.930 0.940 0.920 0.970 2,665,000 2,536,250 0.9517 0.146 0.144 0.146 0.142 0.150 17,216,554 0.1473 1.08%
2005-03-11 0 0.930 0.920 0.930 0.900 0.930 1,715,000 1,568,000 0.9143 0.144 0.142 0.144 0.139 0.144 11,079,321 0.1415 0.00%
2005-03-10 0 0.930 0.920 0.930 0.890 0.940 5,492,102 5,059,911 0.9213 0.144 0.142 0.144 0.138 0.146 35,480,327 0.1426 4.49%
2005-03-09 0 0.890 0.880 0.890 0.830 0.890 2,980,000 2,591,350 0.8696 0.138 0.136 0.138 0.128 0.138 19,251,531 0.1346 7.23%
2005-03-08 0 0.830 0.810 0.830 0.820 0.830 265,000 219,050 0.8266 0.128 0.125 0.128 0.127 0.128 1,711,965 0.1280 -1.19%
2005-03-07 0 0.840 0.820 0.840 - - 0 0 - 0.130 0.127 0.130 - - 0 - 0.00%
2005-03-04 0 0.840 0.830 0.850 0.820 0.840 1,605,000 1,341,950 0.8361 0.130 0.128 0.132 0.127 0.130 10,368,694 0.1294 0.00%
2005-03-03 0 0.840 0.830 0.850 0.830 0.850 335,000 280,050 0.8360 0.130 0.128 0.132 0.128 0.132 2,164,182 0.1294 2.44%
2005-03-02 0 0.820 0.820 0.840 0.810 0.840 1,182,500 971,750 0.8218 0.127 0.127 0.130 0.125 0.130 7,639,240 0.1272 0.00%
2005-03-01 0 0.820 0.820 0.830 0.820 0.820 1,000,000 820,000 0.8200 0.127 0.127 0.128 0.127 0.127 6,460,245 0.1269 0.00%
2005-02-28 0 0.820 0.810 0.820 0.810 0.820 315,000 255,650 0.8116 0.127 0.125 0.127 0.125 0.127 2,034,977 0.1256 -2.38%
2005-02-25 0 0.840 0.820 0.840 0.810 0.860 775,000 645,600 0.8330 0.130 0.127 0.130 0.125 0.133 5,006,690 0.1289 -2.33%
2005-02-24 0 0.860 0.860 0.870 0.850 0.860 820,000 701,350 0.8553 0.133 0.133 0.135 0.132 0.133 5,297,401 0.1324 2.38%
2005-02-23 0 0.840 0.830 0.840 0.820 0.840 472,500 393,900 0.8337 0.130 0.128 0.130 0.127 0.130 3,052,466 0.1290 1.20%
2005-02-22 0 0.830 0.820 0.840 0.810 0.840 1,245,000 1,029,250 0.8267 0.128 0.127 0.130 0.125 0.130 8,043,006 0.1280 0.00%
2005-02-21 0 0.830 0.830 0.840 0.790 0.840 925,000 759,050 0.8206 0.128 0.128 0.130 0.122 0.130 5,975,727 0.1270 0.00%
2005-02-18 0 0.830 0.820 0.830 0.820 0.840 896,839 744,579 0.8302 0.128 0.127 0.128 0.127 0.130 5,793,800 0.1285 -3.49%
2005-02-17 0 0.860 0.840 0.860 0.850 0.890 1,750,000 1,511,600 0.8638 0.133 0.130 0.133 0.132 0.138 11,305,429 0.1337 -1.15%
2005-02-16 0 0.870 0.860 0.880 0.840 0.880 1,555,000 1,333,450 0.8575 0.135 0.133 0.136 0.130 0.136 10,045,682 0.1327 -1.14%
2005-02-15 0 0.880 0.880 0.890 0.880 0.890 510,000 448,900 0.8802 0.136 0.136 0.138 0.136 0.138 3,294,725 0.1362 -2.22%
2005-02-14 0 0.900 0.880 0.900 0.880 0.900 2,397,500 2,115,100 0.8822 0.139 0.136 0.139 0.136 0.139 15,488,438 0.1366 2.27%
2005-02-08 0 0.880 0.870 0.880 0.870 0.890 1,115,000 979,700 0.8787 0.136 0.135 0.136 0.135 0.138 7,203,174 0.1360 1.15%
2005-02-07 0 0.870 0.870 0.880 0.840 0.880 1,865,000 1,601,450 0.8587 0.135 0.135 0.136 0.130 0.136 12,048,358 0.1329 3.57%
2005-02-04 0 0.840 0.820 0.850 0.800 0.840 990,000 814,850 0.8231 0.130 0.127 0.132 0.124 0.130 6,395,643 0.1274 -1.18%
2005-02-03 0 0.850 0.830 0.850 0.830 0.860 1,845,000 1,566,200 0.8489 0.132 0.128 0.132 0.128 0.133 11,919,153 0.1314 -2.30%
2005-02-02 0 0.870 0.860 0.870 0.810 0.880 6,515,000 5,551,950 0.8522 0.135 0.133 0.135 0.125 0.136 42,088,499 0.1319 8.75%
2005-02-01 0 0.800 0.790 0.810 0.780 0.810 2,305,000 1,842,950 0.7995 0.124 0.122 0.125 0.121 0.125 14,890,866 0.1238 0.00%
2005-01-31 0 0.800 0.790 0.810 0.790 0.820 1,650,000 1,323,500 0.8021 0.124 0.122 0.125 0.122 0.127 10,659,405 0.1242 -3.61%
2005-01-28 0 0.830 0.820 0.830 0.810 0.840 1,710,000 1,413,900 0.8268 0.128 0.127 0.128 0.125 0.130 11,047,020 0.1280 -1.19%
2005-01-27 0 0.840 0.830 0.840 0.800 0.850 9,652,500 8,008,625 0.8297 0.130 0.128 0.130 0.124 0.132 62,357,519 0.1284 6.33%
2005-01-26 0 0.790 0.790 0.800 0.780 0.800 2,422,000 1,915,750 0.7910 0.122 0.122 0.124 0.121 0.124 15,646,714 0.1224 -1.25%
2005-01-25 0 0.800 0.790 0.800 0.740 0.800 7,110,000 5,429,550 0.7636 0.124 0.122 0.124 0.115 0.124 45,932,345 0.1182 2.56%
2005-01-24 0 0.780 0.780 0.790 0.750 0.800 8,272,500 6,425,225 0.7767 0.121 0.121 0.122 0.116 0.124 53,442,380 0.1202 -2.50%
2005-01-21 0 0.800 0.800 0.810 0.690 0.800 17,045,000 12,819,250 0.7521 0.124 0.124 0.125 0.107 0.124 110,114,883 0.1164 14.29%
2005-01-20 0 0.700 0.690 0.700 0.650 0.720 11,110,000 7,610,050 0.6850 0.108 0.107 0.108 0.101 0.111 71,773,327 0.1060 9.38%
2005-01-19 0 0.640 0.640 0.650 0.620 0.660 3,565,000 2,287,200 0.6416 0.099 0.099 0.101 0.096 0.102 23,030,775 0.0993 4.92%
2005-01-18 0 0.610 0.610 0.620 0.610 0.610 380,000 231,800 0.6100 0.094 0.094 0.096 0.094 0.094 2,454,893 0.0944 0.00%
2005-01-17 0 0.610 0.610 0.620 0.610 0.610 285,000 173,850 0.6100 0.094 0.094 0.096 0.094 0.094 1,841,170 0.0944 0.00%
2005-01-14 0 0.610 0.610 0.620 0.610 0.620 1,170,000 715,100 0.6112 0.094 0.094 0.096 0.094 0.096 7,558,487 0.0946 0.00%
2005-01-13 0 0.610 0.610 0.620 0.600 0.620 1,200,000 735,550 0.6130 0.094 0.094 0.096 0.093 0.096 7,752,295 0.0949 1.67%
2005-01-12 0 0.600 0.600 0.610 0.600 0.600 630,000 378,000 0.6000 0.093 0.093 0.094 0.093 0.093 4,069,955 0.0929 0.00%
2005-01-11 0 0.600 0.590 0.600 0.590 0.600 735,500 439,875 0.5981 0.093 0.091 0.093 0.091 0.093 4,751,511 0.0926 1.69%
2005-01-10 0 0.590 0.580 0.600 0.580 0.590 500,250 294,535 0.5888 0.091 0.090 0.093 0.090 0.091 3,231,738 0.0911 0.00%
2005-01-07 0 0.590 0.580 0.590 0.580 0.600 1,295,000 770,550 0.5950 0.091 0.090 0.091 0.090 0.093 8,366,018 0.0921 -1.67%
2005-01-06 0 0.600 0.590 0.600 0.590 0.600 580,000 345,500 0.5957 0.093 0.091 0.093 0.091 0.093 3,746,942 0.0922 1.69%
2005-01-05 0 0.610 0.610 0.620 0.610 0.640 1,485,000 917,500 0.6178 0.091 0.091 0.093 0.091 0.096 9,918,667 0.0925 -3.17%
2005-01-04 0 0.630 0.630 0.640 0.620 0.640 700,000 442,500 0.6321 0.094 0.094 0.096 0.093 0.096 4,675,466 0.0946 -1.56%
2005-01-03 0 0.640 0.630 0.640 0.640 0.640 275,000 176,000 0.6400 0.096 0.094 0.096 0.096 0.096 1,836,790 0.0958 -1.54%
2004-12-31 0 0.650 0.640 0.650 0.640 0.650 1,420,000 922,800 0.6499 0.097 0.096 0.097 0.096 0.097 9,484,516 0.0973 1.56%
2004-12-30 0 0.640 0.630 0.650 0.630 0.650 2,660,000 1,700,150 0.6392 0.096 0.094 0.097 0.094 0.097 17,766,770 0.0957 3.23%
2004-12-29 0 0.620 0.610 0.620 0.620 0.620 1,025,000 635,500 0.6200 0.093 0.091 0.093 0.093 0.093 6,846,218 0.0928 1.64%
2004-12-28 0 0.610 0.600 0.620 0.610 0.620 695,000 425,950 0.6129 0.091 0.090 0.093 0.091 0.093 4,642,070 0.0918 0.00%
2004-12-24 0 0.610 0.590 0.620 0.590 0.610 190,000 114,000 0.6000 0.091 0.088 0.093 0.088 0.091 1,269,055 0.0898 3.39%
2004-12-23 0 0.590 0.590 0.600 0.590 0.600 610,000 361,100 0.5920 0.088 0.088 0.090 0.088 0.090 4,074,334 0.0886 -1.67%
2004-12-22 0 0.600 0.590 0.600 0.590 0.610 1,690,774 1,016,541 0.6012 0.090 0.088 0.090 0.088 0.091 11,293,080 0.0900 1.69%
2004-12-21 0 0.590 0.580 0.590 0.590 0.600 2,805,000 1,663,900 0.5932 0.088 0.087 0.088 0.088 0.090 18,735,259 0.0888 -1.67%
2004-12-20 0 0.600 0.580 0.590 0.590 0.620 5,795,000 3,466,450 0.5982 0.090 0.087 0.088 0.088 0.093 38,706,177 0.0896 -1.64%
2004-12-17 0 0.610 0.600 0.620 0.570 0.630 9,135,000 5,544,750 0.6070 0.091 0.090 0.093 0.085 0.094 61,014,828 0.0909 7.02%
2004-12-16 0 0.570 0.560 0.580 0.560 0.570 580,000 328,200 0.5659 0.085 0.084 0.087 0.084 0.085 3,873,957 0.0847 0.00%
2004-12-15 0 0.570 0.570 0.580 0.570 0.580 520,000 301,500 0.5798 0.085 0.085 0.087 0.085 0.087 3,473,203 0.0868 -1.72%
2004-12-14 0 0.580 0.570 0.580 0.580 0.580 295,000 171,100 0.5800 0.087 0.085 0.087 0.087 0.087 1,970,375 0.0868 0.00%
2004-12-13 0 0.580 0.570 0.580 0.560 0.580 355,000 202,700 0.5710 0.087 0.085 0.087 0.084 0.087 2,371,129 0.0855 1.75%
2004-12-10 0 0.570 0.560 0.570 0.570 0.570 320,000 182,400 0.5700 0.085 0.084 0.085 0.085 0.085 2,137,356 0.0853 0.00%
2004-12-09 0 0.570 0.570 0.580 0.570 0.580 375,000 216,350 0.5769 0.085 0.085 0.087 0.085 0.087 2,504,714 0.0864 0.00%
2004-12-08 0 0.570 0.560 0.580 0.570 0.580 840,000 481,000 0.5726 0.085 0.084 0.087 0.085 0.087 5,610,559 0.0857 0.00%
2004-12-07 0 0.570 0.570 0.580 0.570 0.570 320,000 182,400 0.5700 0.085 0.085 0.087 0.085 0.085 2,137,356 0.0853 -1.72%
2004-12-06 0 0.580 0.560 0.590 0.560 0.580 775,000 442,500 0.5710 0.087 0.084 0.088 0.084 0.087 5,176,409 0.0855 3.57%
2004-12-03 0 0.560 0.550 0.560 0.560 0.560 360,000 201,600 0.5600 0.084 0.082 0.084 0.084 0.084 2,404,525 0.0838 -1.75%
2004-12-02 0 0.570 0.560 0.570 0.550 0.570 950,000 535,500 0.5637 0.085 0.084 0.085 0.082 0.085 6,345,275 0.0844 3.64%
2004-12-01 0 0.550 0.540 0.550 0.550 0.550 390,000 214,500 0.5500 0.082 0.081 0.082 0.082 0.082 2,604,902 0.0823 1.85%
2004-11-30 0 0.540 0.540 0.560 0.540 0.550 380,000 208,000 0.5474 0.081 0.081 0.084 0.081 0.082 2,538,110 0.0820 -1.82%
2004-11-29 0 0.550 0.540 0.550 0.550 0.550 505,000 277,750 0.5500 0.082 0.081 0.082 0.082 0.082 3,373,015 0.0823 0.00%
2004-11-26 0 0.550 0.550 0.560 0.550 0.550 510,000 280,500 0.5500 0.082 0.082 0.084 0.082 0.082 3,406,411 0.0823 0.00%
2004-11-25 0 0.550 0.540 0.550 0.550 0.550 275,000 151,250 0.5500 0.082 0.081 0.082 0.082 0.082 1,836,790 0.0823 0.00%
2004-11-24 0 0.550 0.540 0.560 0.540 0.550 840,000 456,600 0.5436 0.082 0.081 0.084 0.081 0.082 5,610,559 0.0814 1.85%
2004-11-23 0 0.540 0.540 0.560 0.540 0.550 1,120,000 615,300 0.5494 0.081 0.081 0.084 0.081 0.082 7,480,745 0.0823 -3.57%
2004-11-22 0 0.560 0.550 0.560 0.540 0.560 535,000 293,000 0.5477 0.084 0.082 0.084 0.081 0.084 3,573,392 0.0820 3.70%
2004-11-19 0 0.540 0.540 0.550 0.540 0.560 782,100 423,350 0.5413 0.081 0.081 0.082 0.081 0.084 5,223,831 0.0810 -1.82%
2004-11-18 0 0.550 0.540 0.550 0.540 0.560 1,480,000 809,900 0.5472 0.082 0.081 0.082 0.081 0.084 9,885,270 0.0819 -1.79%
2004-11-17 0 0.560 0.560 0.570 0.560 0.560 50,000 28,000 0.5600 0.084 0.084 0.085 0.084 0.084 333,962 0.0838 -1.75%
2004-11-16 0 0.570 0.560 0.570 0.570 0.570 405,000 230,850 0.5700 0.085 0.084 0.085 0.085 0.085 2,705,091 0.0853 0.00%
2004-11-15 0 0.570 0.570 0.580 0.570 0.570 335,000 190,950 0.5700 0.085 0.085 0.087 0.085 0.085 2,237,544 0.0853 0.00%
2004-11-12 0 0.570 0.560 0.570 0.560 0.570 370,000 210,400 0.5686 0.085 0.084 0.085 0.084 0.085 2,471,318 0.0851 1.79%
2004-11-11 0 0.560 0.550 0.570 0.560 0.570 105,000 58,850 0.5605 0.084 0.082 0.085 0.084 0.085 701,320 0.0839 0.00%
2004-11-10 0 0.560 0.560 0.570 0.560 0.570 440,000 248,400 0.5645 0.084 0.084 0.085 0.084 0.085 2,938,864 0.0845 -1.75%
2004-11-09 0 0.570 0.570 0.580 0.570 0.580 280,000 159,800 0.5707 0.085 0.085 0.087 0.085 0.087 1,870,186 0.0854 0.00%
2004-11-08 0 0.570 0.570 0.580 0.560 0.570 475,000 267,950 0.5641 0.085 0.085 0.087 0.084 0.085 3,172,637 0.0845 0.00%
2004-11-05 0 0.570 0.570 0.580 0.560 0.580 741,197 422,210 0.5696 0.085 0.085 0.087 0.084 0.087 4,950,630 0.0853 1.79%
2004-11-04 0 0.560 0.560 0.570 0.550 0.560 1,075,000 598,100 0.5564 0.084 0.084 0.085 0.082 0.084 7,180,180 0.0833 1.82%
2004-11-03 0 0.550 0.540 0.560 0.540 0.550 180,000 98,500 0.5472 0.082 0.081 0.084 0.081 0.082 1,202,263 0.0819 1.85%
2004-11-02 0 0.540 0.540 0.550 0.540 0.550 480,000 263,850 0.5497 0.081 0.081 0.082 0.081 0.082 3,206,034 0.0823 0.00%
2004-11-01 0 0.540 0.530 0.540 0.530 0.540 435,000 234,750 0.5397 0.081 0.079 0.081 0.079 0.081 2,905,468 0.0808 1.89%
2004-10-29 0 0.530 0.530 0.540 0.530 0.540 500,000 265,200 0.5304 0.079 0.079 0.081 0.079 0.081 3,339,618 0.0794 -1.85%
2004-10-28 0 0.540 0.530 0.540 0.530 0.540 535,000 285,650 0.5339 0.081 0.079 0.081 0.079 0.081 3,573,392 0.0799 0.00%
2004-10-27 0 0.540 0.530 0.540 0.530 0.540 140,000 74,600 0.5329 0.081 0.079 0.081 0.079 0.081 935,093 0.0798 3.85%
2004-10-26 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 0.078 0.078 0.079 0.078 0.078 133,585 0.0779 -1.89%
2004-10-25 0 0.530 0.520 0.540 0.530 0.530 400,000 212,000 0.5300 0.079 0.078 0.081 0.079 0.079 2,671,695 0.0794 -1.85%
2004-10-21 0 0.540 0.520 0.540 0.530 0.540 120,000 63,650 0.5304 0.081 0.078 0.081 0.079 0.081 801,508 0.0794 1.89%
2004-10-20 0 0.530 0.520 0.530 0.530 0.540 332,000 176,080 0.5304 0.079 0.078 0.079 0.079 0.081 2,217,507 0.0794 0.00%
2004-10-19 0 0.530 0.520 0.540 0.520 0.530 137,000 72,430 0.5287 0.079 0.078 0.081 0.078 0.079 915,055 0.0792 0.00%
2004-10-18 0 0.530 0.530 0.540 0.530 0.530 157,500 83,375 0.5294 0.079 0.079 0.081 0.079 0.079 1,051,980 0.0793 1.92%
2004-10-15 0 0.520 0.520 0.530 0.520 0.520 300,000 156,000 0.5200 0.078 0.078 0.079 0.078 0.078 2,003,771 0.0779 0.00%
2004-10-14 0 0.520 0.520 0.530 0.520 0.520 60,000 31,200 0.5200 0.078 0.078 0.079 0.078 0.078 400,754 0.0779 -1.89%
2004-10-13 0 0.530 0.520 0.530 0.520 0.530 1,130,000 590,200 0.5223 0.079 0.078 0.079 0.078 0.079 7,547,538 0.0782 0.00%
2004-10-12 0 0.530 0.530 0.540 0.520 0.540 865,000 455,450 0.5265 0.079 0.079 0.081 0.078 0.081 5,777,540 0.0788 0.00%
2004-10-11 0 0.530 0.520 0.540 0.530 0.540 260,420 139,027 0.5339 0.079 0.078 0.081 0.079 0.081 1,739,407 0.0799 0.00%
2004-10-08 0 0.530 0.520 0.540 0.530 0.540 145,000 77,050 0.5314 0.079 0.078 0.081 0.079 0.081 968,489 0.0796 -1.85%
2004-10-07 0 0.540 0.520 0.540 0.530 0.540 250,000 132,800 0.5312 0.081 0.078 0.081 0.079 0.081 1,669,809 0.0795 1.89%
2004-10-06 0 0.530 0.530 0.540 0.530 0.530 460,420 244,002 0.5300 0.079 0.079 0.081 0.079 0.079 3,075,254 0.0793 -1.85%
2004-10-05 0 0.540 0.530 0.540 0.520 0.540 245,000 130,200 0.5314 0.081 0.079 0.081 0.078 0.081 1,636,413 0.0796 0.00%
2004-10-04 0 0.540 0.540 0.550 0.540 0.550 410,000 225,050 0.5489 0.081 0.081 0.082 0.081 0.082 2,738,487 0.0822 -1.82%
2004-09-30 0 0.550 0.530 0.550 0.520 0.550 260,000 139,600 0.5369 0.082 0.079 0.082 0.078 0.082 1,736,602 0.0804 1.85%
2004-09-28 0 0.540 0.530 0.550 0.540 0.540 100,000 54,000 0.5400 0.081 0.079 0.082 0.081 0.081 667,924 0.0808 0.00%
2004-09-27 0 0.540 0.530 0.540 0.540 0.540 45,000 24,300 0.5400 0.081 0.079 0.081 0.081 0.081 300,566 0.0808 1.89%
2004-09-24 0 0.530 0.520 0.530 0.530 0.530 50,000 26,500 0.5300 0.079 0.078 0.079 0.079 0.079 333,962 0.0794 0.00%
2004-09-23 0 0.530 0.530 0.540 0.520 0.540 85,000 45,650 0.5371 0.079 0.079 0.081 0.078 0.081 567,735 0.0804 -3.64%
2004-09-22 0 0.550 0.540 0.550 0.550 0.560 360,000 198,300 0.5508 0.082 0.081 0.082 0.082 0.084 2,404,525 0.0825 0.00%
2004-09-21 0 0.550 0.540 0.550 0.540 0.550 180,000 98,600 0.5478 0.082 0.081 0.082 0.081 0.082 1,202,263 0.0820 1.85%
2004-09-20 0 0.540 0.530 0.540 0.530 0.540 225,000 121,450 0.5398 0.081 0.079 0.081 0.079 0.081 1,502,828 0.0808 0.00%
2004-09-17 0 0.540 0.540 0.550 0.540 0.550 665,000 359,400 0.5405 0.081 0.081 0.082 0.081 0.082 4,441,692 0.0809 -1.82%
2004-09-16 0 0.550 0.540 0.560 0.550 0.550 375,000 206,250 0.5500 0.082 0.081 0.084 0.082 0.082 2,504,714 0.0823 0.00%
2004-09-15 0 0.550 0.550 0.560 0.550 0.550 105,000 57,750 0.5500 0.082 0.082 0.084 0.082 0.082 701,320 0.0823 0.00%
2004-09-14 0 0.550 0.550 0.560 0.550 0.570 290,000 162,800 0.5614 0.082 0.082 0.084 0.082 0.085 1,936,979 0.0840 -1.79%
2004-09-13 0 0.590 0.580 0.590 0.590 0.590 800,000 472,000 0.5900 0.084 0.082 0.084 0.084 0.084 5,629,642 0.0838 0.00%
2004-09-10 0 0.590 0.580 0.600 0.590 0.600 990,000 588,150 0.5941 0.084 0.082 0.085 0.084 0.085 6,966,683 0.0844 0.00%
2004-09-09 0 0.590 0.580 0.590 0.580 0.590 340,000 200,550 0.5899 0.084 0.082 0.084 0.082 0.084 2,392,598 0.0838 0.00%
2004-09-08 0 0.590 0.590 0.600 0.590 0.590 405,000 238,950 0.5900 0.084 0.084 0.085 0.084 0.084 2,850,006 0.0838 -1.67%
2004-09-07 0 0.600 0.590 0.600 0.590 0.600 710,000 425,850 0.5998 0.085 0.084 0.085 0.084 0.085 4,996,308 0.0852 1.69%
2004-09-06 0 0.590 0.590 0.600 0.590 0.590 480,000 283,200 0.5900 0.084 0.084 0.085 0.084 0.084 3,377,785 0.0838 0.00%
2004-09-03 0 0.590 0.580 0.590 0.580 0.590 880,000 517,500 0.5881 0.084 0.082 0.084 0.082 0.084 6,192,607 0.0836 0.00%
2004-09-02 0 0.590 0.580 0.590 0.580 0.590 200,000 117,000 0.5850 0.084 0.082 0.084 0.082 0.084 1,407,411 0.0831 0.00%
2004-09-01 0 0.590 0.580 0.590 0.580 0.590 407,250 238,070 0.5846 0.084 0.082 0.084 0.082 0.084 2,865,840 0.0831 3.51%
2004-08-31 0 0.570 0.570 0.580 0.570 0.580 190,000 109,700 0.5774 0.081 0.081 0.082 0.081 0.082 1,337,040 0.0820 -1.72%
2004-08-30 0 0.580 0.580 0.590 0.570 0.580 360,000 207,300 0.5758 0.082 0.082 0.084 0.081 0.082 2,533,339 0.0818 1.75%
2004-08-27 0 0.570 0.570 0.580 0.570 0.570 30,000 17,100 0.5700 0.081 0.081 0.082 0.081 0.081 211,112 0.0810 0.00%
2004-08-26 0 0.570 0.570 0.590 0.570 0.570 55,000 31,350 0.5700 0.081 0.081 0.084 0.081 0.081 387,038 0.0810 -1.72%
2004-08-25 0 0.580 0.560 0.580 0.560 0.580 380,000 216,000 0.5684 0.082 0.080 0.082 0.080 0.082 2,674,080 0.0808 1.75%
2004-08-24 0 0.570 0.570 0.580 0.550 0.570 357,500 201,400 0.5634 0.081 0.081 0.082 0.078 0.081 2,515,746 0.0801 0.00%
2004-08-23 0 0.570 0.560 0.580 - - 0 0 - 0.081 0.080 0.082 - - 0 - 0.00%
2004-08-20 0 0.570 0.570 0.580 0.560 0.590 835,000 489,850 0.5866 0.081 0.081 0.082 0.080 0.084 5,875,939 0.0834 -1.72%
2004-08-19 0 0.580 0.560 0.580 - - 0 0 - 0.082 0.080 0.082 - - 0 - 0.00%
2004-08-18 0 0.580 0.550 0.580 0.540 0.580 870,000 489,700 0.5629 0.082 0.078 0.082 0.077 0.082 6,122,236 0.0800 5.45%
2004-08-17 0 0.550 0.540 0.550 0.540 0.560 975,000 536,550 0.5503 0.078 0.077 0.078 0.077 0.080 6,861,127 0.0782 0.00%
2004-08-16 0 0.550 0.540 0.560 0.540 0.550 240,000 131,500 0.5479 0.078 0.077 0.080 0.077 0.078 1,688,893 0.0779 -1.79%
2004-08-13 0 0.560 0.550 0.560 0.560 0.560 235,052 131,627 0.5600 0.080 0.078 0.080 0.080 0.080 1,654,073 0.0796 -1.75%
2004-08-12 0 0.570 0.560 0.570 0.560 0.570 410,000 229,900 0.5607 0.081 0.080 0.081 0.080 0.081 2,885,192 0.0797 1.79%
2004-08-11 0 0.560 0.550 0.570 0.550 0.560 302,500 168,675 0.5576 0.080 0.078 0.081 0.078 0.080 2,128,709 0.0792 0.00%
2004-08-10 0 0.560 0.550 0.570 0.560 0.560 225,000 126,000 0.5600 0.080 0.078 0.081 0.080 0.080 1,583,337 0.0796 -1.75%
2004-08-09 0 0.570 0.560 0.570 0.560 0.570 175,000 99,550 0.5689 0.081 0.080 0.081 0.080 0.081 1,231,484 0.0808 0.00%
2004-08-06 0 0.570 0.560 0.570 0.560 0.570 346,995 195,567 0.5636 0.081 0.080 0.081 0.080 0.081 2,441,822 0.0801 0.00%
2004-08-05 0 0.570 0.560 0.580 0.560 0.570 590,000 335,300 0.5683 0.081 0.080 0.082 0.080 0.081 4,151,861 0.0808 1.79%
2004-08-04 0 0.560 0.560 0.570 0.550 0.560 1,260,000 696,500 0.5528 0.080 0.080 0.081 0.078 0.080 8,866,687 0.0786 0.00%
2004-08-03 0 0.560 0.560 0.570 0.560 0.580 1,850,000 1,045,250 0.5650 0.080 0.080 0.081 0.080 0.082 13,018,548 0.0803 -3.45%
2004-08-02 0 0.580 0.570 0.590 0.570 0.590 240,000 138,850 0.5785 0.082 0.081 0.084 0.081 0.084 1,688,893 0.0822 -1.69%
2004-07-30 0 0.590 0.580 0.590 0.580 0.590 570,000 335,900 0.5893 0.084 0.082 0.084 0.082 0.084 4,011,120 0.0837 1.72%
2004-07-29 0 0.580 0.570 0.590 0.570 0.580 385,000 221,300 0.5748 0.082 0.081 0.084 0.081 0.082 2,709,265 0.0817 0.00%
2004-07-28 0 0.580 0.580 0.590 0.580 0.580 370,000 214,600 0.5800 0.082 0.082 0.084 0.082 0.082 2,603,710 0.0824 0.00%
2004-07-27 0 0.580 0.580 0.590 0.570 0.600 1,440,000 840,900 0.5840 0.082 0.082 0.084 0.081 0.085 10,133,356 0.0830 -1.69%
2004-07-26 0 0.590 0.580 0.590 0.590 0.590 80,000 47,200 0.5900 0.084 0.082 0.084 0.084 0.084 562,964 0.0838 -1.67%
2004-07-23 0 0.600 0.590 0.600 0.580 0.600 705,000 411,400 0.5835 0.085 0.084 0.085 0.082 0.085 4,961,122 0.0829 3.45%
2004-07-22 0 0.580 0.580 0.590 0.580 0.580 500,000 290,000 0.5800 0.082 0.082 0.084 0.082 0.082 3,518,527 0.0824 0.00%
2004-07-21 0 0.580 0.580 0.600 0.580 0.590 245,000 144,400 0.5894 0.082 0.082 0.085 0.082 0.084 1,724,078 0.0838 0.00%
2004-07-20 0 0.580 0.580 0.590 0.580 0.590 870,000 507,200 0.5830 0.082 0.082 0.084 0.082 0.084 6,122,236 0.0828 -1.69%
2004-07-19 0 0.590 0.590 0.600 0.580 0.590 750,000 442,200 0.5896 0.084 0.084 0.085 0.082 0.084 5,277,790 0.0838 0.00%
2004-07-16 0 0.590 0.590 0.600 0.590 0.610 1,320,000 795,400 0.6026 0.084 0.084 0.085 0.084 0.087 9,288,910 0.0856 -3.28%
2004-07-15 0 0.610 0.610 0.620 0.570 0.610 3,700,000 2,214,400 0.5985 0.087 0.087 0.088 0.081 0.087 26,037,096 0.0850 7.02%
2004-07-14 0 0.570 0.570 0.580 0.570 0.580 510,000 293,300 0.5751 0.081 0.081 0.082 0.081 0.082 3,588,897 0.0817 0.00%
2004-07-13 0 0.570 0.560 0.570 0.570 0.570 590,000 336,300 0.5700 0.081 0.080 0.081 0.081 0.081 4,151,861 0.0810 0.00%
2004-07-12 0 0.570 0.560 0.570 0.570 0.570 25,000 14,250 0.5700 0.081 0.080 0.081 0.081 0.081 175,926 0.0810 0.00%
2004-07-09 0 0.570 0.560 0.600 0.560 0.570 90,000 50,900 0.5656 0.081 0.080 0.085 0.080 0.081 633,335 0.0804 3.64%
2004-07-08 0 0.550 0.550 0.570 0.550 0.560 370,000 205,850 0.5564 0.078 0.078 0.081 0.078 0.080 2,603,710 0.0791 -3.51%
2004-07-07 0 0.570 0.570 0.590 0.570 0.570 80,000 45,600 0.5700 0.081 0.081 0.084 0.081 0.081 562,964 0.0810 1.79%
2004-07-06 0 0.560 0.560 0.570 0.550 0.550 20,210 11,116 0.5500 0.080 0.080 0.081 0.078 0.078 142,219 0.0782 1.82%
2004-07-05 0 0.550 0.550 0.570 0.550 0.560 300,210 167,807 0.5590 0.078 0.078 0.081 0.078 0.080 2,112,594 0.0794 0.00%
2004-07-02 0 0.550 0.550 0.560 0.530 0.550 320,000 174,000 0.5438 0.078 0.078 0.080 0.075 0.078 2,251,857 0.0773 0.00%
2004-06-30 0 0.550 0.540 0.550 0.540 0.560 270,000 148,400 0.5496 0.078 0.077 0.078 0.077 0.080 1,900,004 0.0781 3.77%
2004-06-29 0 0.530 0.520 0.540 0.530 0.530 100,000 53,000 0.5300 0.075 0.074 0.077 0.075 0.075 703,705 0.0753 3.92%
2004-06-28 0 0.510 0.510 0.550 - - 0 0 - 0.072 0.072 0.078 - - 0 - 0.00%
2004-06-25 0 0.510 0.510 0.530 0.510 0.510 50,000 25,500 0.5100 0.072 0.072 0.075 0.072 0.072 351,853 0.0725 2.00%
2004-06-24 0 0.500 0.500 0.520 0.485 0.500 360,000 177,600 0.4933 0.071 0.071 0.074 0.069 0.071 2,533,339 0.0701 3.09%
2004-06-23 0 0.485 0.485 0.500 0.480 0.480 160,000 76,800 0.4800 0.069 0.069 0.071 0.068 0.068 1,125,928 0.0682 1.04%
2004-06-21 0 0.480 0.480 0.570 0.480 0.500 50,000 24,400 0.4880 0.068 0.068 0.081 0.068 0.071 351,853 0.0693 -7.69%
2004-06-18 0 0.520 0.495 0.520 0.500 0.520 150,000 75,200 0.5013 0.074 0.070 0.074 0.071 0.074 1,055,558 0.0712 0.00%
2004-06-17 0 0.520 0.500 0.530 0.520 0.520 50,000 26,000 0.5200 0.074 0.071 0.075 0.074 0.074 351,853 0.0739 -1.89%
2004-06-16 0 0.530 0.530 0.540 0.530 0.530 80,000 42,400 0.5300 0.075 0.075 0.077 0.075 0.075 562,964 0.0753 1.92%
2004-06-15 0 0.520 0.520 0.550 0.520 0.520 50,000 26,000 0.5200 0.074 0.074 0.078 0.074 0.074 351,853 0.0739 -1.89%
2004-06-14 0 0.530 0.530 0.550 0.530 0.530 140,000 74,200 0.5300 0.075 0.075 0.078 0.075 0.075 985,187 0.0753 0.00%
2004-06-11 0 0.530 0.530 0.550 0.530 0.530 8,996 4,608 0.5122 0.075 0.075 0.078 0.075 0.075 63,305 0.0728 0.00%
2004-06-10 0 0.530 0.520 0.560 - - 0 0 - 0.075 0.074 0.080 - - 0 - 0.00%
2004-06-09 0 0.530 0.530 0.550 0.530 0.550 130,000 69,600 0.5354 0.075 0.075 0.078 0.075 0.078 914,817 0.0761 -1.85%
2004-06-08 0 0.540 0.540 0.550 - - 0 0 - 0.077 0.077 0.078 - - 0 - 1.89%
2004-06-07 0 0.530 0.530 0.560 - - 0 0 - 0.075 0.075 0.080 - - 0 - 0.00%
2004-06-04 0 0.530 0.530 0.550 - - 0 0 - 0.075 0.075 0.078 - - 0 - 0.00%
2004-06-03 0 0.530 0.530 0.550 0.530 0.530 240,000 127,200 0.5300 0.075 0.075 0.078 0.075 0.075 1,688,893 0.0753 -1.85%
2004-06-02 0 0.540 0.540 0.560 0.540 0.540 80,000 43,200 0.5400 0.077 0.077 0.080 0.077 0.077 562,964 0.0767 -1.82%
2004-06-01 0 0.550 0.530 0.560 0.550 0.550 150,000 82,500 0.5500 0.078 0.075 0.080 0.078 0.078 1,055,558 0.0782 1.85%
2004-05-31 0 0.540 0.540 0.550 0.520 0.550 330,000 178,650 0.5414 0.077 0.077 0.078 0.074 0.078 2,322,228 0.0769 0.00%
2004-05-28 0 0.540 0.530 0.540 0.530 0.550 530,000 285,200 0.5381 0.077 0.075 0.077 0.075 0.078 3,729,638 0.0765 1.89%
2004-05-27 0 0.530 0.530 0.540 0.530 0.540 280,000 149,100 0.5325 0.075 0.075 0.077 0.075 0.077 1,970,375 0.0757 0.00%
2004-05-25 0 0.530 0.510 0.530 0.530 0.530 36,000 19,080 0.5300 0.075 0.072 0.075 0.075 0.075 253,334 0.0753 1.92%
2004-05-24 0 0.520 0.510 0.530 0.510 0.520 180,709 93,190 0.5157 0.074 0.072 0.075 0.072 0.074 1,271,659 0.0733 -1.89%
2004-05-21 0 0.530 0.510 0.530 0.490 0.530 240,000 119,900 0.4996 0.075 0.072 0.075 0.070 0.075 1,688,893 0.0710 8.16%
2004-05-20 0 0.490 0.490 0.500 0.490 0.500 130,000 64,700 0.4977 0.070 0.070 0.071 0.070 0.071 914,817 0.0707 -2.00%
2004-05-19 0 0.500 0.490 0.500 0.490 0.500 145,000 71,450 0.4928 0.071 0.070 0.071 0.070 0.071 1,020,373 0.0700 2.04%
2004-05-18 0 0.490 0.490 0.495 0.475 0.480 310,000 148,300 0.4784 0.070 0.070 0.070 0.067 0.068 2,181,486 0.0680 3.16%
2004-05-17 0 0.475 0.465 0.475 0.475 0.480 340,000 162,850 0.4790 0.067 0.066 0.067 0.067 0.068 2,392,598 0.0681 -4.04%
2004-05-14 0 0.495 0.495 0.510 0.495 0.495 110,000 54,450 0.4950 0.070 0.070 0.072 0.070 0.070 774,076 0.0703 -1.00%
2004-05-13 0 0.500 0.495 0.530 0.490 0.500 315,000 155,950 0.4951 0.071 0.070 0.075 0.070 0.071 2,216,672 0.0704 0.00%
2004-05-12 0 0.500 0.500 0.530 0.500 0.510 210,000 105,850 0.5040 0.071 0.071 0.075 0.071 0.072 1,477,781 0.0716 0.00%
2004-05-11 0 0.500 0.500 0.530 0.490 0.500 220,000 109,500 0.4977 0.071 0.071 0.075 0.070 0.071 1,548,152 0.0707 0.00%
2004-05-10 0 0.500 0.500 0.520 0.500 0.500 430,000 215,000 0.5000 0.071 0.071 0.074 0.071 0.071 3,025,933 0.0711 -3.85%
2004-05-07 0 0.520 0.520 0.530 0.520 0.520 110,000 57,200 0.5200 0.074 0.074 0.075 0.074 0.074 774,076 0.0739 0.00%
2004-05-06 0 0.520 0.520 0.530 0.520 0.520 440,000 228,800 0.5200 0.074 0.074 0.075 0.074 0.074 3,096,303 0.0739 0.00%
2004-05-05 0 0.520 0.510 0.530 - - 0 0 - 0.074 0.072 0.075 - - 0 - 0.00%
2004-05-04 0 0.520 0.520 0.550 0.510 0.510 50,000 25,500 0.5100 0.074 0.074 0.078 0.072 0.072 351,853 0.0725 0.00%
2004-05-03 0 0.520 0.520 0.540 0.520 0.520 155,000 80,600 0.5200 0.074 0.074 0.077 0.074 0.074 1,090,743 0.0739 0.00%
2004-04-30 0 0.520 0.510 0.530 0.500 0.530 774,100 395,268 0.5106 0.074 0.072 0.075 0.071 0.075 5,447,383 0.0726 0.00%
2004-04-29 0 0.520 0.520 0.540 0.520 0.520 675,000 351,000 0.5200 0.074 0.074 0.077 0.074 0.074 4,750,011 0.0739 -1.89%
2004-04-28 0 0.530 0.530 0.550 0.520 0.530 360,000 190,150 0.5282 0.075 0.075 0.078 0.074 0.075 2,533,339 0.0751 0.00%
2004-04-27 0 0.530 0.530 0.540 0.530 0.530 335,000 177,550 0.5300 0.075 0.075 0.077 0.075 0.075 2,357,413 0.0753 1.92%
2004-04-26 0 0.520 0.520 0.550 0.520 0.530 375,000 196,250 0.5233 0.074 0.074 0.078 0.074 0.075 2,638,895 0.0744 -3.70%
2004-04-23 0 0.540 0.540 0.560 - - 0 0 - 0.077 0.077 0.080 - - 0 - 1.89%
2004-04-22 0 0.530 0.530 0.550 0.530 0.530 100,000 53,000 0.5300 0.075 0.075 0.078 0.075 0.075 703,705 0.0753 0.00%
2004-04-21 0 0.530 0.520 0.550 0.520 0.540 570,000 302,650 0.5310 0.075 0.074 0.078 0.074 0.077 4,011,120 0.0755 -3.64%
2004-04-20 0 0.550 0.540 0.550 0.550 0.560 540,000 298,250 0.5523 0.078 0.077 0.078 0.078 0.080 3,800,009 0.0785 0.00%
2004-04-19 0 0.550 0.550 0.560 0.550 0.550 55,000 30,250 0.5500 0.078 0.078 0.080 0.078 0.078 387,038 0.0782 0.00%
2004-04-16 0 0.550 0.550 0.560 0.550 0.560 635,000 350,750 0.5524 0.078 0.078 0.080 0.078 0.080 4,468,529 0.0785 0.00%
2004-04-15 0 0.550 0.540 0.560 0.540 0.550 1,000,000 545,850 0.5459 0.078 0.077 0.080 0.077 0.078 7,037,053 0.0776 -1.79%
2004-04-14 0 0.560 0.560 0.570 0.560 0.570 1,050,000 588,400 0.5604 0.080 0.080 0.081 0.080 0.081 7,388,906 0.0796 -1.75%
2004-04-13 0 0.570 0.560 0.580 0.560 0.580 150,000 85,500 0.5700 0.081 0.080 0.082 0.080 0.082 1,055,558 0.0810 0.00%
2004-04-08 0 0.570 0.570 0.580 0.560 0.570 775,000 440,250 0.5681 0.081 0.081 0.082 0.080 0.081 5,453,716 0.0807 0.00%
2004-04-07 0 0.570 0.570 0.580 0.570 0.580 642,500 369,100 0.5745 0.081 0.081 0.082 0.081 0.082 4,521,307 0.0816 -1.72%
2004-04-06 0 0.580 0.570 0.590 0.560 0.580 1,145,000 655,850 0.5728 0.082 0.081 0.084 0.080 0.082 8,057,426 0.0814 3.57%
2004-04-02 0 0.560 0.560 0.570 0.550 0.570 505,000 284,200 0.5628 0.080 0.080 0.081 0.078 0.081 3,553,712 0.0800 0.00%
2004-04-01 0 0.560 0.550 0.560 0.550 0.560 915,000 508,450 0.5557 0.080 0.078 0.080 0.078 0.080 6,438,904 0.0790 0.00%
2004-03-31 0 0.560 0.560 0.570 0.560 0.570 745,000 419,000 0.5624 0.080 0.080 0.081 0.080 0.081 5,242,605 0.0799 0.00%
2004-03-30 0 0.560 0.560 0.570 0.560 0.570 405,000 229,350 0.5663 0.080 0.080 0.081 0.080 0.081 2,850,006 0.0805 -1.75%
2004-03-29 0 0.570 0.570 0.580 0.570 0.570 190,000 108,300 0.5700 0.081 0.081 0.082 0.081 0.081 1,337,040 0.0810 0.00%
2004-03-26 0 0.570 0.570 0.580 0.570 0.580 380,000 219,200 0.5768 0.081 0.081 0.082 0.081 0.082 2,674,080 0.0820 -1.72%
2004-03-25 0 0.580 0.570 0.580 0.580 0.590 400,000 233,500 0.5838 0.082 0.081 0.082 0.082 0.084 2,814,821 0.0830 0.00%
2004-03-24 0 0.580 0.570 0.580 0.570 0.580 1,450,000 837,200 0.5774 0.082 0.081 0.082 0.081 0.082 10,203,727 0.0820 0.00%
2004-03-23 0 0.580 0.570 0.590 0.580 0.590 695,000 406,000 0.5842 0.082 0.081 0.084 0.082 0.084 4,890,752 0.0830 0.00%
2004-03-22 0 0.580 0.580 0.600 0.570 0.590 270,000 156,100 0.5781 0.082 0.082 0.085 0.081 0.084 1,900,004 0.0822 -3.33%
2004-03-19 0 0.600 0.600 0.610 0.600 0.600 100,000 60,000 0.6000 0.085 0.085 0.087 0.085 0.085 703,705 0.0853 0.00%
2004-03-18 0 0.600 0.590 0.600 0.600 0.600 680,000 408,000 0.6000 0.085 0.084 0.085 0.085 0.085 4,785,196 0.0853 0.00%
2004-03-17 0 0.600 0.600 0.620 0.600 0.600 130,302 78,169 0.5999 0.085 0.085 0.088 0.085 0.085 916,942 0.0852 1.69%
2004-03-16 0 0.590 0.590 0.610 0.590 0.590 100,000 59,000 0.5900 0.084 0.084 0.087 0.084 0.084 703,705 0.0838 -1.67%
2004-03-15 0 0.600 0.590 0.600 0.600 0.610 480,000 289,900 0.6040 0.085 0.084 0.085 0.085 0.087 3,377,785 0.0858 1.69%
2004-03-12 0 0.590 0.590 0.610 0.560 0.600 1,415,000 818,950 0.5788 0.084 0.084 0.087 0.080 0.085 9,957,430 0.0822 -1.67%
2004-03-11 0 0.600 0.600 0.610 0.600 0.630 812,500 494,025 0.6080 0.085 0.085 0.087 0.085 0.090 5,717,606 0.0864 -6.25%
2004-03-10 0 0.640 0.630 0.640 0.630 0.640 345,525 217,955 0.6308 0.091 0.090 0.091 0.090 0.091 2,431,478 0.0896 0.00%
2004-03-09 0 0.640 0.630 0.650 0.640 0.650 380,000 245,600 0.6463 0.091 0.090 0.092 0.091 0.092 2,674,080 0.0918 -3.03%
2004-03-08 0 0.660 0.660 0.670 0.650 0.660 72,500 47,550 0.6559 0.094 0.094 0.095 0.092 0.094 510,186 0.0932 1.54%
2004-03-05 0 0.650 0.650 0.660 0.650 0.680 500,000 328,100 0.6562 0.092 0.092 0.094 0.092 0.097 3,518,527 0.0932 0.00%
2004-03-04 0 0.650 0.650 0.670 0.620 0.660 2,280,000 1,459,200 0.6400 0.092 0.092 0.095 0.088 0.094 16,044,481 0.0909 6.56%
2004-03-03 0 0.610 0.610 0.620 0.580 0.650 2,575,000 1,553,550 0.6033 0.087 0.087 0.088 0.082 0.092 18,120,412 0.0857 -8.96%
2004-03-02 0 0.670 0.660 0.670 0.660 0.670 615,000 411,950 0.6698 0.095 0.094 0.095 0.094 0.095 4,327,788 0.0952 -1.47%
2004-03-01 0 0.680 0.680 0.690 0.670 0.680 860,000 579,800 0.6742 0.097 0.097 0.098 0.095 0.097 6,051,866 0.0958 1.49%
2004-02-27 0 0.670 0.660 0.670 0.650 0.670 760,860 506,016 0.6651 0.095 0.094 0.095 0.092 0.095 5,354,212 0.0945 3.08%
2004-02-26 0 0.650 0.640 0.650 0.650 0.660 365,000 237,600 0.6510 0.092 0.091 0.092 0.092 0.094 2,568,524 0.0925 0.00%
2004-02-25 0 0.650 0.650 0.670 0.650 0.670 655,000 432,450 0.6602 0.092 0.092 0.095 0.092 0.095 4,609,270 0.0938 -2.99%
2004-02-24 0 0.670 0.660 0.670 0.660 0.670 1,325,000 884,450 0.6675 0.095 0.094 0.095 0.094 0.095 9,324,095 0.0949 1.52%
2004-02-23 0 0.660 0.650 0.660 0.640 0.660 1,105,000 719,200 0.6509 0.094 0.092 0.094 0.091 0.094 7,775,944 0.0925 0.00%
2004-02-20 0 0.660 0.650 0.660 0.650 0.660 570,000 373,500 0.6553 0.094 0.092 0.094 0.092 0.094 4,011,120 0.0931 0.00%
2004-02-19 0 0.660 0.660 0.670 0.660 0.660 465,000 306,900 0.6600 0.094 0.094 0.095 0.094 0.094 3,272,230 0.0938 0.00%
2004-02-18 0 0.660 0.660 0.670 0.650 0.670 850,000 560,900 0.6599 0.094 0.094 0.095 0.092 0.095 5,981,495 0.0938 1.54%
2004-02-17 0 0.650 0.650 0.670 0.650 0.690 1,520,000 1,010,050 0.6645 0.092 0.092 0.095 0.092 0.098 10,696,321 0.0944 -2.99%
2004-02-16 0 0.670 0.660 0.670 0.650 0.680 1,226,000 817,170 0.6665 0.095 0.094 0.095 0.092 0.097 8,627,427 0.0947 0.00%
2004-02-13 0 0.670 0.670 0.680 0.640 0.690 2,670,000 1,778,700 0.6662 0.095 0.095 0.097 0.091 0.098 18,788,932 0.0947 4.69%
2004-02-12 0 0.640 0.630 0.640 0.620 0.640 1,935,000 1,215,550 0.6282 0.091 0.090 0.091 0.088 0.091 13,616,698 0.0893 3.23%
2004-02-11 0 0.620 0.620 0.630 0.620 0.630 400,000 249,000 0.6225 0.088 0.088 0.090 0.088 0.090 2,814,821 0.0885 0.00%
2004-02-10 0 0.620 0.610 0.620 0.610 0.630 1,325,000 819,800 0.6187 0.088 0.087 0.088 0.087 0.090 9,324,095 0.0879 0.00%
2004-02-09 0 0.620 0.620 0.630 0.610 0.630 1,470,000 913,850 0.6217 0.088 0.088 0.090 0.087 0.090 10,344,468 0.0883 3.33%
2004-02-06 0 0.600 0.590 0.600 0.600 0.600 965,000 579,000 0.6000 0.085 0.084 0.085 0.085 0.085 6,790,756 0.0853 0.00%
2004-02-05 0 0.600 0.590 0.600 0.590 0.600 820,000 491,000 0.5988 0.085 0.084 0.085 0.084 0.085 5,770,384 0.0851 0.00%
2004-02-04 0 0.600 0.600 0.610 0.590 0.620 1,155,000 700,450 0.6065 0.085 0.085 0.087 0.084 0.088 8,127,796 0.0862 0.00%
2004-02-03 0 0.600 0.600 0.610 0.580 0.630 3,355,000 2,054,850 0.6125 0.085 0.085 0.087 0.082 0.090 23,609,313 0.0870 -1.64%
2004-02-02 0 0.610 0.610 0.620 0.580 0.610 6,095,000 3,626,200 0.5949 0.087 0.087 0.088 0.082 0.087 42,890,838 0.0845 5.17%
2004-01-30 0 0.580 0.570 0.580 0.550 0.600 6,555,000 3,760,550 0.5737 0.082 0.081 0.082 0.078 0.085 46,127,883 0.0815 7.41%
2004-01-29 0 0.540 0.540 0.550 0.520 0.540 1,640,000 872,050 0.5317 0.077 0.077 0.078 0.074 0.077 11,540,767 0.0756 1.89%
2004-01-28 0 0.530 0.520 0.530 0.530 0.550 1,945,000 1,042,200 0.5358 0.075 0.074 0.075 0.075 0.078 13,687,068 0.0761 -1.85%
2004-01-27 0 0.540 0.530 0.540 0.520 0.540 1,235,000 653,200 0.5289 0.077 0.075 0.077 0.074 0.077 8,690,761 0.0752 3.85%
2004-01-26 0 0.520 0.520 0.530 0.520 0.530 450,000 236,300 0.5251 0.074 0.074 0.075 0.074 0.075 3,166,674 0.0746 -1.89%
2004-01-21 0 0.530 0.510 0.530 0.520 0.530 460,000 239,400 0.5204 0.075 0.072 0.075 0.074 0.075 3,237,044 0.0740 1.92%
2004-01-20 0 0.520 0.520 0.530 0.500 0.520 845,000 434,550 0.5143 0.074 0.074 0.075 0.071 0.074 5,946,310 0.0731 4.00%
2004-01-19 0 0.500 0.500 0.510 0.500 0.500 382,500 191,175 0.4998 0.071 0.071 0.072 0.071 0.071 2,691,673 0.0710 0.00%
2004-01-16 0 0.500 0.500 0.510 0.500 0.510 490,000 245,300 0.5006 0.071 0.071 0.072 0.071 0.072 3,448,156 0.0711 -1.96%
2004-01-15 0 0.510 0.500 0.510 0.500 0.510 745,000 378,650 0.5083 0.072 0.071 0.072 0.071 0.072 5,242,605 0.0722 0.00%
2004-01-14 0 0.510 0.510 0.520 0.500 0.510 1,137,620 578,381 0.5084 0.072 0.072 0.074 0.071 0.072 8,005,492 0.0722 0.00%
2004-01-13 0 0.510 0.510 0.520 0.510 0.510 910,000 464,100 0.5100 0.072 0.072 0.074 0.072 0.072 6,403,718 0.0725 0.00%
2004-01-12 0 0.510 0.510 0.520 0.510 0.520 1,310,000 673,500 0.5141 0.072 0.072 0.074 0.072 0.074 9,218,540 0.0731 -1.92%
2004-01-09 0 0.520 0.520 0.530 0.510 0.520 1,430,000 735,800 0.5145 0.074 0.074 0.075 0.072 0.074 10,062,986 0.0731 1.96%
2004-01-08 0 0.510 0.510 0.520 0.510 0.520 560,000 289,500 0.5170 0.072 0.072 0.074 0.072 0.074 3,940,750 0.0735 -3.77%
2004-01-07 0 0.530 0.520 0.530 0.520 0.540 1,130,000 597,350 0.5286 0.075 0.074 0.075 0.074 0.077 7,951,870 0.0751 1.92%
2004-01-06 0 0.520 0.510 0.520 0.520 0.540 2,355,000 1,234,000 0.5240 0.074 0.072 0.074 0.074 0.077 16,572,260 0.0745 -0.95%
2004-01-05 0 0.540 0.530 0.540 0.530 0.550 3,280,000 1,764,700 0.5380 0.075 0.073 0.075 0.073 0.076 23,741,006 0.0743 0.00%
2004-01-02 0 0.540 0.530 0.540 0.520 0.540 2,525,000 1,335,400 0.5289 0.075 0.073 0.075 0.072 0.075 18,276,232 0.0731 3.85%
2003-12-31 0 0.520 0.520 0.530 0.510 0.530 770,000 401,300 0.5212 0.072 0.072 0.073 0.070 0.073 5,573,346 0.0720 0.00%
2003-12-30 0 0.520 0.510 0.530 0.510 0.540 4,885,000 2,567,300 0.5255 0.072 0.070 0.073 0.070 0.075 35,358,176 0.0726 -1.89%
2003-12-29 0 0.530 0.520 0.540 0.500 0.540 4,915,000 2,572,750 0.5234 0.073 0.072 0.075 0.069 0.075 35,575,319 0.0723 3.92%
2003-12-24 0 0.510 0.500 0.510 0.500 0.510 2,590,000 1,311,800 0.5065 0.070 0.069 0.070 0.069 0.070 18,746,709 0.0700 3.03%
2003-12-23 0 0.495 0.495 0.500 0.490 0.510 3,810,000 1,895,875 0.4976 0.068 0.068 0.069 0.068 0.070 27,577,206 0.0687 1.02%
2003-12-22 0 0.490 0.485 0.490 0.485 0.495 3,435,000 1,684,825 0.4905 0.068 0.067 0.068 0.067 0.068 24,862,914 0.0678 -1.01%
2003-12-19 0 0.495 0.490 0.495 0.485 0.500 4,585,000 2,255,700 0.4920 0.068 0.068 0.068 0.067 0.069 33,186,742 0.0680 -1.00%
2003-12-18 0 0.500 0.495 0.500 0.485 0.510 9,735,000 4,867,075 0.5000 0.069 0.068 0.069 0.067 0.070 70,463,018 0.0691 2.04%
2003-12-17 0 0.490 0.490 0.495 0.480 0.500 5,780,000 2,830,725 0.4897 0.068 0.068 0.068 0.066 0.069 41,836,286 0.0677 2.08%
2003-12-16 0 0.480 0.480 0.485 0.465 0.485 5,790,000 2,759,650 0.4766 0.066 0.066 0.067 0.064 0.067 41,908,667 0.0658 1.05%
2003-12-15 0 0.475 0.475 0.480 0.465 0.485 4,110,000 1,952,300 0.4750 0.066 0.066 0.066 0.064 0.067 29,748,639 0.0656 3.26%
2003-12-12 0 0.460 0.455 0.465 0.460 0.470 710,000 327,250 0.4609 0.064 0.063 0.064 0.064 0.065 5,139,059 0.0637 0.00%
2003-12-11 0 0.460 0.460 0.465 0.455 0.460 660,000 302,575 0.4584 0.064 0.064 0.064 0.063 0.064 4,777,154 0.0633 -1.08%
2003-12-10 0 0.465 0.465 0.470 0.465 0.475 1,150,000 538,450 0.4682 0.064 0.064 0.065 0.064 0.066 8,323,828 0.0647 -2.11%
2003-12-09 0 0.475 0.470 0.480 0.455 0.480 2,460,000 1,145,350 0.4656 0.066 0.065 0.066 0.063 0.066 17,805,755 0.0643 3.26%
2003-12-08 0 0.460 0.455 0.465 0.450 0.465 1,985,000 913,250 0.4601 0.064 0.063 0.064 0.062 0.064 14,367,652 0.0636 1.10%
2003-12-05 0 0.455 0.445 0.455 0.435 0.455 1,884,140 836,568 0.4440 0.063 0.061 0.063 0.060 0.063 13,637,616 0.0613 4.60%
2003-12-04 0 0.435 0.430 0.435 0.430 0.450 915,000 395,925 0.4327 0.060 0.059 0.060 0.059 0.062 6,622,872 0.0598 -1.14%
2003-12-03 0 0.440 0.440 0.445 0.440 0.445 220,000 97,400 0.4427 0.061 0.061 0.061 0.061 0.061 1,592,385 0.0612 0.00%
2003-12-02 0 0.440 0.435 0.440 0.435 0.445 918,945 402,882 0.4384 0.061 0.060 0.061 0.060 0.061 6,651,427 0.0606 -1.12%
2003-12-01 0 0.445 0.435 0.445 0.435 0.445 725,000 317,550 0.4380 0.061 0.060 0.061 0.060 0.061 5,247,631 0.0605 1.14%
2003-11-28 0 0.440 0.430 0.440 0.420 0.440 1,411,500 603,875 0.4278 0.061 0.059 0.061 0.058 0.061 10,216,595 0.0591 4.76%
2003-11-27 0 0.420 0.420 0.430 0.420 0.425 300,000 126,150 0.4205 0.058 0.058 0.059 0.058 0.059 2,171,434 0.0581 0.00%
2003-11-26 0 0.420 0.420 0.435 0.420 0.420 220,000 92,400 0.4200 0.058 0.058 0.060 0.058 0.058 1,592,385 0.0580 0.00%
2003-11-25 0 0.420 0.420 0.445 0.420 0.420 210,000 88,200 0.4200 0.058 0.058 0.061 0.058 0.058 1,520,003 0.0580 0.00%
2003-11-24 0 0.420 0.410 0.420 0.420 0.420 205,000 86,100 0.4200 0.058 0.057 0.058 0.058 0.058 1,483,813 0.0580 0.00%
2003-11-21 0 0.420 0.415 0.425 0.405 0.420 480,000 198,650 0.4139 0.058 0.057 0.059 0.056 0.058 3,474,294 0.0572 -1.18%
2003-11-20 0 0.425 0.425 0.435 0.425 0.435 480,000 205,900 0.4290 0.059 0.059 0.060 0.059 0.060 3,474,294 0.0593 -2.30%
2003-11-19 0 0.435 0.430 0.435 0.430 0.435 353,787 153,303 0.4333 0.060 0.059 0.060 0.059 0.060 2,560,750 0.0599 0.00%
2003-11-18 0 0.435 0.435 0.445 0.435 0.435 660,114 287,148 0.4350 0.060 0.060 0.061 0.060 0.060 4,777,979 0.0601 -2.25%
2003-11-17 0 0.445 0.435 0.445 0.435 0.445 580,000 253,050 0.4363 0.061 0.060 0.061 0.060 0.061 4,198,105 0.0603 0.00%
2003-11-14 0 0.445 0.440 0.450 0.440 0.450 180,000 79,575 0.4421 0.061 0.061 0.062 0.061 0.062 1,302,860 0.0611 1.14%
2003-11-13 0 0.440 0.440 0.450 0.435 0.435 170,000 73,950 0.4350 0.061 0.061 0.062 0.060 0.060 1,230,479 0.0601 1.15%
2003-11-12 0 0.435 0.435 0.440 0.435 0.440 390,114 170,551 0.4372 0.060 0.060 0.061 0.060 0.061 2,823,689 0.0604 -2.25%
2003-11-11 0 0.445 0.440 0.450 0.445 0.445 100,000 44,500 0.4450 0.061 0.061 0.062 0.061 0.061 723,811 0.0615 0.00%
2003-11-10 0 0.445 0.440 0.445 0.435 0.445 545,000 240,325 0.4410 0.061 0.061 0.061 0.060 0.061 3,944,771 0.0609 0.00%
2003-11-07 0 0.445 0.445 0.450 0.445 0.450 115,114 51,647 0.4487 0.061 0.061 0.062 0.061 0.062 833,208 0.0620 0.00%
2003-11-06 0 0.445 0.440 0.450 0.445 0.445 150,000 66,750 0.4450 0.061 0.061 0.062 0.061 0.061 1,085,717 0.0615 -1.11%
2003-11-05 0 0.450 0.445 0.450 0.445 0.455 170,000 76,700 0.4512 0.062 0.061 0.062 0.061 0.063 1,230,479 0.0623 -1.10%
2003-11-04 0 0.455 0.455 0.465 0.455 0.455 90,000 40,950 0.4550 0.063 0.063 0.064 0.063 0.063 651,430 0.0629 0.00%
2003-11-03 0 0.455 0.455 0.465 0.455 0.465 480,000 219,900 0.4581 0.063 0.063 0.064 0.063 0.064 3,474,294 0.0633 -2.15%
2003-10-31 0 0.465 0.450 0.465 0.450 0.465 760,000 346,375 0.4558 0.064 0.062 0.064 0.062 0.064 5,500,965 0.0630 2.20%
2003-10-30 0 0.455 0.455 0.460 0.450 0.460 260,000 118,400 0.4554 0.063 0.063 0.064 0.062 0.064 1,881,909 0.0629 1.11%
2003-10-29 0 0.450 0.450 0.460 0.450 0.470 455,000 209,300 0.4600 0.062 0.062 0.064 0.062 0.065 3,293,341 0.0636 -4.26%
2003-10-28 0 0.470 0.465 0.470 0.465 0.480 3,450,498 1,636,249 0.4742 0.065 0.064 0.065 0.064 0.066 24,975,090 0.0655 1.08%
2003-10-27 0 0.465 0.460 0.465 0.450 0.470 3,610,000 1,672,425 0.4633 0.064 0.064 0.064 0.062 0.065 26,129,583 0.0640 4.49%
2003-10-24 0 0.445 0.445 0.450 0.435 0.445 630,000 277,850 0.4410 0.061 0.061 0.062 0.060 0.061 4,560,010 0.0609 -1.11%
2003-10-23 0 0.450 0.450 0.460 0.450 0.470 1,790,000 824,050 0.4604 0.062 0.062 0.064 0.062 0.065 12,956,220 0.0636 -3.23%
2003-10-22 0 0.465 0.465 0.470 0.445 0.475 3,050,000 1,411,750 0.4629 0.064 0.064 0.065 0.061 0.066 22,076,241 0.0639 2.20%
2003-10-21 0 0.455 0.450 0.455 0.440 0.455 1,050,000 468,525 0.4462 0.063 0.062 0.063 0.061 0.063 7,600,017 0.0616 3.41%
2003-10-20 0 0.440 0.440 0.445 0.435 0.440 554,928 243,596 0.4390 0.061 0.061 0.061 0.060 0.061 4,016,631 0.0606 1.15%
2003-10-17 0 0.435 0.430 0.435 0.430 0.435 630,000 272,175 0.4320 0.060 0.059 0.060 0.059 0.060 4,560,010 0.0597 -1.14%
2003-10-16 0 0.440 0.440 0.445 0.440 0.450 535,000 236,700 0.4424 0.061 0.061 0.061 0.061 0.062 3,872,390 0.0611 0.00%
2003-10-15 0 0.440 0.440 0.445 0.420 0.440 165,000 71,500 0.4333 0.061 0.061 0.061 0.058 0.061 1,194,288 0.0599 1.15%
2003-10-14 0 0.435 0.435 0.440 0.435 0.455 1,530,000 681,750 0.4456 0.060 0.060 0.061 0.060 0.063 11,074,311 0.0616 -1.14%
2003-10-13 0 0.440 0.440 0.445 0.425 0.445 440,000 191,100 0.4343 0.061 0.061 0.061 0.059 0.061 3,184,769 0.0600 3.53%
2003-10-10 0 0.425 0.425 0.430 0.420 0.430 515,000 217,950 0.4232 0.059 0.059 0.059 0.058 0.059 3,727,628 0.0585 0.00%
2003-10-09 0 0.425 0.425 0.430 0.425 0.425 206,575 87,771 0.4249 0.059 0.059 0.059 0.059 0.059 1,495,213 0.0587 0.00%
2003-10-08 0 0.425 0.425 0.430 0.425 0.435 455,000 196,250 0.4313 0.059 0.059 0.059 0.059 0.060 3,293,341 0.0596 -2.30%
2003-10-07 0 0.435 0.435 0.440 0.435 0.435 52,447 22,753 0.4338 0.060 0.060 0.061 0.060 0.060 379,617 0.0599 0.00%
2003-10-06 0 0.435 0.430 0.435 0.440 0.450 820,000 365,550 0.4458 0.060 0.059 0.060 0.061 0.062 5,935,252 0.0616 1.16%
2003-10-03 0 0.430 0.430 0.435 0.425 0.435 335,000 143,875 0.4295 0.059 0.059 0.060 0.059 0.060 2,424,767 0.0593 0.00%
2003-10-02 0 0.430 0.425 0.440 0.430 0.430 120,000 51,600 0.4300 0.059 0.059 0.061 0.059 0.059 868,573 0.0594 1.18%
2003-09-30 0 0.425 0.425 0.440 0.425 0.435 410,000 176,850 0.4313 0.059 0.059 0.061 0.059 0.060 2,967,626 0.0596 -1.16%
2003-09-29 0 0.430 0.430 0.440 0.425 0.430 545,000 232,475 0.4266 0.059 0.059 0.061 0.059 0.059 3,944,771 0.0589 0.00%
2003-09-26 0 0.430 0.425 0.435 0.430 0.440 562,500 242,225 0.4306 0.059 0.059 0.060 0.059 0.061 4,071,438 0.0595 -1.15%
2003-09-25 0 0.435 0.435 0.445 0.425 0.440 345,000 150,450 0.4361 0.060 0.060 0.061 0.059 0.061 2,497,149 0.0602 -2.25%
2003-09-24 0 0.445 0.445 0.450 0.430 0.440 260,000 112,900 0.4342 0.061 0.061 0.062 0.059 0.061 1,881,909 0.0600 1.14%
2003-09-23 0 0.440 0.435 0.445 0.430 0.445 690,000 301,125 0.4364 0.061 0.060 0.061 0.059 0.061 4,994,297 0.0603 2.33%
2003-09-22 0 0.430 0.430 0.435 0.425 0.440 1,430,000 616,575 0.4312 0.059 0.059 0.060 0.059 0.061 10,350,500 0.0596 -2.27%
2003-09-19 0 0.440 0.440 0.445 0.435 0.480 3,163,000 1,450,940 0.4587 0.061 0.061 0.061 0.060 0.066 22,894,147 0.0634 -6.38%
2003-09-18 0 0.470 0.470 0.475 0.470 0.480 870,000 411,350 0.4728 0.065 0.065 0.066 0.065 0.066 6,297,157 0.0653 -2.08%
2003-09-17 0 0.480 0.480 0.485 0.465 0.480 2,455,000 1,160,500 0.4727 0.066 0.066 0.067 0.064 0.066 17,769,564 0.0653 4.35%
2003-09-16 0 0.460 0.460 0.465 0.460 0.470 930,000 433,275 0.4659 0.064 0.064 0.064 0.064 0.065 6,731,444 0.0644 -4.17%
2003-09-15 0 0.480 0.465 0.480 0.465 0.480 412,452 194,091 0.4706 0.066 0.064 0.066 0.064 0.066 2,985,374 0.0650 -0.00%
2003-09-11 0 0.500 0.495 0.510 0.480 0.500 2,130,000 1,054,200 0.4949 0.066 0.066 0.068 0.064 0.066 16,059,560 0.0656 3.09%
2003-09-10 0 0.485 0.485 0.490 0.480 0.490 2,060,000 999,600 0.4852 0.064 0.064 0.065 0.064 0.065 15,531,781 0.0644 -1.02%
2003-09-09 0 0.490 0.490 0.500 0.490 0.530 3,400,000 1,723,325 0.5069 0.065 0.065 0.066 0.065 0.070 25,634,979 0.0672 -5.77%
2003-09-08 0 0.520 0.520 0.530 0.510 0.530 4,755,000 2,461,050 0.5176 0.069 0.069 0.070 0.068 0.070 35,851,272 0.0686 0.00%
2003-09-05 0 0.520 0.520 0.530 0.485 0.530 5,585,000 2,835,525 0.5077 0.069 0.069 0.070 0.064 0.070 42,109,223 0.0673 6.12%
2003-09-04 0 0.490 0.485 0.490 0.490 0.500 2,705,000 1,334,100 0.4932 0.065 0.064 0.065 0.065 0.066 20,394,888 0.0654 -2.00%
2003-09-03 0 0.500 0.495 0.500 0.490 0.500 2,650,000 1,319,800 0.4980 0.066 0.066 0.066 0.065 0.066 19,980,204 0.0661 3.09%
2003-09-02 0 0.485 0.485 0.490 0.485 0.490 1,685,000 818,400 0.4857 0.064 0.064 0.065 0.064 0.065 12,704,394 0.0644 -1.02%
2003-09-01 0 0.490 0.490 0.495 0.490 0.500 2,760,000 1,365,550 0.4948 0.065 0.065 0.066 0.065 0.066 20,809,571 0.0656 -2.00%
2003-08-29 0 0.500 0.495 0.500 0.495 0.510 3,810,000 1,900,550 0.4988 0.066 0.066 0.066 0.066 0.068 28,726,256 0.0662 -1.96%
2003-08-28 0 0.510 0.500 0.510 0.475 0.510 12,025,026 5,932,137 0.4933 0.068 0.066 0.068 0.063 0.068 90,665,085 0.0654 3.03%
2003-08-27 0 0.495 0.495 0.500 0.460 0.520 8,997,500 4,464,900 0.4962 0.066 0.066 0.066 0.061 0.069 67,838,448 0.0658 6.45%
2003-08-26 0 0.465 0.460 0.470 0.460 0.470 1,305,000 604,175 0.4630 0.062 0.061 0.062 0.061 0.062 9,839,308 0.0614 -1.06%
2003-08-25 0 0.470 0.470 0.475 0.470 0.485 575,000 270,700 0.4708 0.062 0.062 0.063 0.062 0.064 4,335,327 0.0624 -1.05%
2003-08-22 0 0.475 0.465 0.475 0.465 0.480 970,000 456,650 0.4708 0.063 0.062 0.063 0.062 0.064 7,313,509 0.0624 1.06%
2003-08-21 0 0.470 0.465 0.475 0.465 0.480 2,445,000 1,155,075 0.4724 0.062 0.062 0.063 0.062 0.064 18,434,566 0.0627 2.17%
2003-08-20 0 0.460 0.455 0.460 0.455 0.465 240,000 110,500 0.4604 0.061 0.060 0.061 0.060 0.062 1,809,528 0.0611 1.10%
2003-08-19 0 0.455 0.455 0.460 0.455 0.470 1,285,000 594,100 0.4623 0.060 0.060 0.061 0.060 0.062 9,688,514 0.0613 -1.09%
2003-08-18 0 0.460 0.455 0.465 0.455 0.460 900,000 412,600 0.4584 0.061 0.060 0.062 0.060 0.061 6,785,730 0.0608 1.10%
2003-08-15 0 0.455 0.455 0.460 0.450 0.455 940,000 424,500 0.4516 0.060 0.060 0.061 0.060 0.060 7,087,318 0.0599 -1.09%
2003-08-14 0 0.460 0.460 0.465 0.460 0.465 549,648 252,945 0.4602 0.061 0.061 0.062 0.061 0.062 4,144,181 0.0610 -1.08%
2003-08-13 0 0.465 0.460 0.470 0.460 0.475 2,540,000 1,191,000 0.4689 0.062 0.061 0.062 0.061 0.063 19,150,837 0.0622 1.09%
2003-08-12 0 0.460 0.455 0.460 0.455 0.460 1,515,000 690,575 0.4558 0.061 0.060 0.061 0.060 0.061 11,422,645 0.0605 0.00%
2003-08-11 0 0.460 0.460 0.465 0.455 0.460 520,997 238,089 0.4570 0.061 0.061 0.062 0.060 0.061 3,928,161 0.0606 1.10%
2003-08-08 0 0.455 0.455 0.465 0.455 0.465 870,000 399,500 0.4592 0.060 0.060 0.062 0.060 0.062 6,559,539 0.0609 0.00%
2003-08-07 0 0.455 0.455 0.465 0.455 0.465 495,000 228,450 0.4615 0.060 0.060 0.062 0.060 0.062 3,732,151 0.0612 -2.15%
2003-08-06 0 0.465 0.460 0.470 0.460 0.475 2,135,000 994,150 0.4656 0.062 0.061 0.062 0.061 0.063 16,097,259 0.0618 0.00%
2003-08-05 0 0.465 0.460 0.470 0.465 0.475 1,095,000 513,275 0.4687 0.062 0.061 0.062 0.062 0.063 8,255,971 0.0622 0.00%
2003-08-04 0 0.465 0.460 0.470 0.460 0.475 930,000 430,650 0.4631 0.062 0.061 0.062 0.061 0.063 7,011,921 0.0614 -2.11%
2003-08-01 0 0.475 0.470 0.480 0.470 0.485 1,440,000 685,300 0.4759 0.063 0.062 0.064 0.062 0.064 10,857,168 0.0631 0.00%
2003-07-31 0 0.475 0.475 0.480 0.475 0.490 5,090,000 2,448,075 0.4810 0.063 0.063 0.064 0.063 0.065 38,377,071 0.0638 0.00%
2003-07-30 0 0.475 0.475 0.485 0.465 0.500 7,385,000 3,574,375 0.4840 0.063 0.063 0.064 0.062 0.066 55,680,682 0.0642 -3.06%
2003-07-29 0 0.490 0.485 0.495 0.440 0.495 9,865,000 4,675,425 0.4739 0.065 0.064 0.066 0.058 0.066 74,379,138 0.0629 8.89%
2003-07-28 0 0.450 0.445 0.450 0.450 0.460 1,850,000 836,775 0.4523 0.060 0.059 0.060 0.060 0.061 13,948,444 0.0600 1.12%
2003-07-25 0 0.445 0.440 0.445 0.420 0.445 2,305,000 990,550 0.4297 0.059 0.058 0.059 0.056 0.059 17,379,008 0.0570 4.71%
2003-07-24 0 0.425 0.420 0.425 0.415 0.425 980,000 411,700 0.4201 0.056 0.056 0.056 0.055 0.056 7,388,906 0.0557 2.41%
2003-07-23 0 0.415 0.410 0.415 0.410 0.425 977,340 409,486 0.4190 0.055 0.054 0.055 0.054 0.056 7,368,850 0.0556 -3.49%
2003-07-22 0 0.430 0.425 0.435 0.420 0.440 975,000 415,775 0.4264 0.057 0.056 0.058 0.056 0.058 7,351,207 0.0566 1.18%
2003-07-21 0 0.425 0.425 0.440 0.425 0.450 2,785,000 1,219,975 0.4381 0.056 0.056 0.058 0.056 0.060 20,998,064 0.0581 -5.56%
2003-07-18 0 0.450 0.450 0.455 0.440 0.450 2,645,000 1,186,800 0.4487 0.060 0.060 0.060 0.058 0.060 19,942,506 0.0595 1.12%
2003-07-17 0 0.445 0.445 0.450 0.440 0.475 6,135,000 2,805,050 0.4572 0.059 0.059 0.060 0.058 0.063 46,256,058 0.0606 -5.32%
2003-07-16 0 0.470 0.465 0.470 0.450 0.490 18,632,500 8,774,150 0.4709 0.062 0.062 0.062 0.060 0.065 140,483,455 0.0625 3.30%
2003-07-15 0 0.455 0.455 0.460 0.400 0.460 15,195,000 6,566,975 0.4322 0.060 0.060 0.061 0.053 0.061 114,565,737 0.0573 8.33%
2003-07-14 0 0.420 0.410 0.420 0.390 0.435 1,675,000 701,450 0.4188 0.056 0.054 0.056 0.052 0.058 12,628,997 0.0555 6.33%
2003-07-11 0 0.395 0.390 0.395 0.375 0.395 420,000 162,650 0.3873 0.052 0.052 0.052 0.050 0.052 3,166,674 0.0514 0.00%
2003-07-10 0 0.395 0.385 0.395 0.385 0.400 135,000 53,475 0.3961 0.052 0.051 0.052 0.051 0.053 1,017,859 0.0525 -1.25%
2003-07-09 0 0.400 0.390 0.400 0.380 0.400 641,050 247,228 0.3857 0.053 0.052 0.053 0.050 0.053 4,833,324 0.0512 2.56%
2003-07-08 0 0.390 0.380 0.390 0.380 0.405 1,265,000 498,950 0.3944 0.052 0.050 0.052 0.050 0.054 9,537,720 0.0523 -3.70%
2003-07-07 0 0.405 0.400 0.405 0.395 0.410 1,532,500 623,088 0.4066 0.054 0.053 0.054 0.052 0.054 11,554,590 0.0539 3.85%
2003-07-04 0 0.390 0.385 0.395 0.375 0.390 1,060,000 406,650 0.3836 0.052 0.051 0.052 0.050 0.052 7,992,082 0.0509 5.41%
2003-07-03 0 0.370 0.370 0.385 0.370 0.385 455,000 173,175 0.3806 0.049 0.049 0.051 0.049 0.051 3,430,563 0.0505 -3.90%
2003-07-02 0 0.385 0.370 0.385 0.355 0.385 620,000 227,150 0.3664 0.051 0.049 0.051 0.047 0.051 4,674,614 0.0486 4.05%
2003-06-30 0 0.370 0.350 0.370 0.350 0.370 610,000 220,275 0.3611 0.049 0.046 0.049 0.046 0.049 4,599,217 0.0479 4.23%
2003-06-27 0 0.355 0.355 0.360 0.355 0.365 1,130,000 407,200 0.3604 0.047 0.047 0.048 0.047 0.048 8,519,861 0.0478 -1.39%
2003-06-26 0 0.360 0.350 0.360 0.335 0.360 765,000 261,525 0.3419 0.048 0.046 0.048 0.044 0.048 5,767,870 0.0453 2.86%
2003-06-25 0 0.350 0.340 0.350 0.320 0.350 735,000 241,075 0.3280 0.046 0.045 0.046 0.042 0.046 5,541,679 0.0435 7.69%
2003-06-24 0 0.325 0.330 0.335 0.310 0.335 1,795,000 584,875 0.3258 0.043 0.044 0.044 0.041 0.044 13,533,761 0.0432 3.17%
2003-06-23 0 0.315 0.315 0.325 0.315 0.340 1,175,000 381,400 0.3246 0.042 0.042 0.043 0.042 0.045 8,859,147 0.0431 -4.55%
2003-06-20 0 0.330 0.330 0.345 0.325 0.330 740,000 243,200 0.3286 0.044 0.044 0.046 0.043 0.044 5,579,378 0.0436 -2.94%
2003-06-19 0 0.340 0.335 0.340 0.325 0.345 1,350,000 453,475 0.3359 0.045 0.044 0.045 0.043 0.046 10,178,595 0.0446 4.62%
2003-06-18 0 0.325 0.325 0.335 0.325 0.350 1,740,000 590,150 0.3392 0.043 0.043 0.044 0.043 0.046 13,119,077 0.0450 -4.41%
2003-06-17 0 0.340 0.335 0.360 0.335 0.380 1,795,000 636,350 0.3545 0.045 0.044 0.048 0.044 0.050 13,533,761 0.0470 -6.85%
2003-06-16 0 0.365 0.365 0.385 0.365 0.370 100,000 36,750 0.3675 0.048 0.048 0.051 0.048 0.049 753,970 0.0487 -3.95%
2003-06-13 0 0.380 0.380 0.390 0.380 0.390 595,000 229,200 0.3852 0.050 0.050 0.052 0.050 0.052 4,486,121 0.0511 -3.80%
2003-06-12 0 0.395 0.380 0.400 0.385 0.400 1,295,000 507,325 0.3918 0.052 0.050 0.053 0.051 0.053 9,763,911 0.0520 2.60%
2003-06-11 0 0.385 0.385 0.395 0.385 0.395 3,015,000 1,175,900 0.3900 0.051 0.051 0.052 0.051 0.052 22,732,195 0.0517 -1.28%
2003-06-10 0 0.390 0.390 0.400 0.335 0.395 4,492,500 1,627,375 0.3622 0.052 0.052 0.053 0.044 0.052 33,872,101 0.0480 21.87%
2003-06-09 0 0.320 0.320 0.330 0.320 0.320 270,000 86,400 0.3200 0.042 0.042 0.044 0.042 0.042 2,035,719 0.0424 0.00%
2003-06-06 0 0.320 0.310 0.330 0.310 0.330 760,000 247,925 0.3262 0.042 0.041 0.044 0.041 0.044 5,730,172 0.0433 -3.03%
2003-06-05 0 0.330 0.325 0.345 0.305 0.345 2,840,000 940,225 0.3311 0.044 0.043 0.046 0.040 0.046 21,412,747 0.0439 10.00%
2003-06-03 0 0.300 0.305 0.320 0.295 0.305 210,000 63,525 0.3025 0.040 0.040 0.042 0.039 0.040 1,583,337 0.0401 -1.64%
2003-06-02 0 0.305 0.300 0.305 0.300 0.310 1,350,000 413,400 0.3062 0.040 0.040 0.040 0.040 0.041 10,178,595 0.0406 0.00%
2003-05-30 0 0.305 0.300 0.310 0.295 0.305 900,000 268,650 0.2985 0.040 0.040 0.041 0.039 0.040 6,785,730 0.0396 3.39%
2003-05-29 0 0.295 0.285 0.300 0.285 0.295 410,000 118,825 0.2898 0.039 0.038 0.040 0.038 0.039 3,091,277 0.0384 3.51%
2003-05-28 0 0.285 0.285 0.290 0.280 0.285 515,000 145,300 0.2821 0.038 0.038 0.038 0.037 0.038 3,882,945 0.0374 0.00%
2003-05-27 0 0.285 0.280 0.290 0.285 0.285 250,000 71,250 0.2850 0.038 0.037 0.038 0.038 0.038 1,884,925 0.0378 1.79%
2003-05-26 0 0.280 0.280 0.295 0.280 0.290 375,000 107,150 0.2857 0.037 0.037 0.039 0.037 0.038 2,827,387 0.0379 -5.08%
2003-05-23 0 0.295 0.285 0.295 0.270 0.295 1,780,000 503,150 0.2827 0.039 0.038 0.039 0.036 0.039 13,420,665 0.0375 5.36%
2003-05-22 0 0.280 0.280 0.285 0.270 0.275 540,000 147,425 0.2730 0.037 0.037 0.038 0.036 0.036 4,071,438 0.0362 3.70%
2003-05-21 0 0.270 0.265 0.270 0.270 0.270 100,000 27,000 0.2700 0.036 0.035 0.036 0.036 0.036 753,970 0.0358 1.89%
2003-05-20 0 0.265 0.265 0.280 0.265 0.275 310,000 85,150 0.2747 0.035 0.035 0.037 0.035 0.036 2,337,307 0.0364 -3.64%
2003-05-19 0 0.275 0.265 0.275 0.265 0.275 550,000 149,650 0.2721 0.036 0.035 0.036 0.035 0.036 4,146,835 0.0361 5.77%
2003-05-16 0 0.260 0.260 0.275 - - 0 0 - 0.034 0.034 0.036 - - 0 - 0.00%
2003-05-15 0 0.260 0.260 0.280 0.260 0.265 130,000 33,850 0.2604 0.034 0.034 0.037 0.034 0.035 980,161 0.0345 -3.70%
2003-05-14 0 0.270 0.260 0.275 - - 0 0 - 0.036 0.034 0.036 - - 0 - 0.00%
2003-05-13 0 0.270 0.255 0.300 - - 0 0 - 0.036 0.034 0.040 - - 0 - 0.00%
2003-05-12 0 0.270 0.260 0.270 0.260 0.260 20,000 5,200 0.2600 0.036 0.034 0.036 0.034 0.034 150,794 0.0345 0.00%
2003-05-09 0 0.270 0.260 0.270 - - 0 0 - 0.036 0.034 0.036 - - 0 - 0.00%
2003-05-07 0 0.270 0.260 0.275 0.270 0.270 100,000 27,000 0.2700 0.036 0.034 0.036 0.036 0.036 753,970 0.0358 1.89%
2003-05-06 0 0.265 0.265 0.275 0.250 0.270 495,000 130,900 0.2644 0.035 0.035 0.036 0.033 0.036 3,732,151 0.0351 1.92%
2003-05-05 0 0.260 0.250 0.275 - - 0 0 - 0.034 0.033 0.036 - - 0 - 0.00%
2003-05-02 0 0.260 0.250 0.275 0.260 0.260 100,000 26,000 0.2600 0.034 0.033 0.036 0.034 0.034 753,970 0.0345 0.00%
2003-04-30 0 0.260 0.260 0.270 0.260 0.260 40,000 10,400 0.2600 0.034 0.034 0.036 0.034 0.034 301,588 0.0345 0.00%
2003-04-29 0 0.260 0.260 0.265 0.260 0.260 50,000 13,000 0.2600 0.034 0.034 0.035 0.034 0.034 376,985 0.0345 1.96%
2003-04-28 0 0.255 0.250 0.260 0.250 0.255 390,000 98,000 0.2513 0.034 0.033 0.034 0.033 0.034 2,940,483 0.0333 2.82%
2003-04-25 0 0.248 0.234 0.260 - - 0 0 - 0.033 0.031 0.034 - - 0 - 0.00%
2003-04-24 0 0.248 0.248 0.250 0.248 0.250 110,000 27,340 0.2485 0.033 0.033 0.033 0.033 0.033 829,367 0.0330 1.22%
2003-04-23 0 0.245 0.245 0.250 0.242 0.250 400,000 98,000 0.2450 0.032 0.032 0.033 0.032 0.033 3,015,880 0.0325 -2.00%
2003-04-22 0 0.250 0.250 0.255 0.240 0.240 40,000 9,600 0.2400 0.033 0.033 0.034 0.032 0.032 301,588 0.0318 0.81%
2003-04-17 0 0.248 0.245 0.248 - - 0 0 - 0.033 0.032 0.033 - - 0 - -2.75%
2003-04-16 0 0.255 0.250 0.265 - - 0 0 - 0.034 0.033 0.035 - - 0 - 0.00%
2003-04-15 0 0.255 0.255 0.265 0.245 0.255 335,000 84,425 0.2520 0.034 0.034 0.035 0.032 0.034 2,525,799 0.0334 2.00%
2003-04-14 0 0.250 0.250 0.270 0.250 0.250 100,000 25,000 0.2500 0.033 0.033 0.036 0.033 0.033 753,970 0.0332 -9.09%
2003-04-11 0 0.275 0.265 0.275 - - 0 0 - 0.036 0.035 0.036 - - 0 - 0.00%
2003-04-10 0 0.275 0.265 0.275 - - 0 0 - 0.036 0.035 0.036 - - 0 - 0.00%
2003-04-09 0 0.275 0.265 0.290 0.275 0.275 200,000 55,000 0.2750 0.036 0.035 0.038 0.036 0.036 1,507,940 0.0365 3.77%
2003-04-08 0 0.265 0.265 0.295 0.265 0.265 30,000 7,950 0.2650 0.035 0.035 0.039 0.035 0.035 226,191 0.0351 -3.64%
2003-04-07 0 0.275 0.270 0.290 - - 0 0 - 0.036 0.036 0.038 - - 0 - 0.00%
2003-04-04 0 0.275 0.275 0.295 0.275 0.285 265,000 74,675 0.2818 0.036 0.036 0.039 0.036 0.038 1,998,020 0.0374 0.00%
2003-04-03 0 0.275 0.270 0.275 - - 0 0 - 0.036 0.036 0.036 - - 0 - -6.78%
2003-04-02 0 0.295 0.265 0.305 - - 0 0 - 0.039 0.035 0.040 - - 0 - 0.00%
2003-04-01 0 0.295 0.265 0.295 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2003-03-31 0 0.295 0.265 0.300 - - 0 0 - 0.039 0.035 0.040 - - 0 - 0.00%
2003-03-28 0 0.295 0.290 0.305 0.290 0.295 445,000 129,550 0.2911 0.039 0.038 0.040 0.038 0.039 3,355,166 0.0386 0.00%
2003-03-27 0 0.295 0.280 0.295 0.295 0.305 145,000 43,275 0.2984 0.039 0.037 0.039 0.039 0.040 1,093,256 0.0396 -3.28%
2003-03-26 0 0.305 0.305 0.310 0.290 0.305 130,000 38,875 0.2990 0.040 0.040 0.041 0.038 0.040 980,161 0.0397 1.67%
2003-03-25 0 0.300 0.280 0.310 0.300 0.300 50,000 15,000 0.3000 0.040 0.037 0.041 0.040 0.040 376,985 0.0398 -1.64%
2003-03-24 0 0.305 0.300 0.310 0.290 0.305 1,125,000 329,350 0.2928 0.040 0.040 0.041 0.038 0.040 8,482,162 0.0388 5.17%
2003-03-21 0 0.290 0.290 0.295 0.280 0.290 1,065,000 301,925 0.2835 0.038 0.038 0.039 0.037 0.038 8,029,780 0.0376 7.41%
2003-03-20 0 0.270 0.270 0.280 0.265 0.270 320,000 86,300 0.2697 0.036 0.036 0.037 0.035 0.036 2,412,704 0.0358 -5.26%
2003-03-19 0 0.285 0.275 0.285 0.275 0.285 450,000 124,150 0.2759 0.038 0.036 0.038 0.036 0.038 3,392,865 0.0366 9.62%
2003-03-18 0 0.260 0.260 0.275 - - 0 0 - 0.034 0.034 0.036 - - 0 - 0.00%
2003-03-17 0 0.260 0.260 0.275 0.255 0.255 30,000 7,650 0.2550 0.034 0.034 0.036 0.034 0.034 226,191 0.0338 -5.45%
2003-03-14 0 0.275 0.270 0.280 0.260 0.275 1,260,000 336,950 0.2674 0.036 0.036 0.037 0.034 0.036 9,500,022 0.0355 10.00%
2003-03-13 0 0.250 0.250 0.270 0.250 0.250 100,000 25,000 0.2500 0.033 0.033 0.036 0.033 0.033 753,970 0.0332 -7.41%
2003-03-12 0 0.270 0.260 0.275 0.255 0.270 190,000 49,200 0.2589 0.036 0.034 0.036 0.034 0.036 1,432,543 0.0343 8.87%
2003-03-11 0 0.248 0.246 - - - 0 0 - 0.033 0.033 - - - 0 - 0.00%
2003-03-10 0 0.248 0.248 0.255 0.248 0.250 90,000 22,400 0.2489 0.033 0.033 0.034 0.033 0.033 678,573 0.0330 -6.42%
2003-03-07 0 0.265 0.255 0.275 0.260 0.290 300,000 81,500 0.2717 0.035 0.034 0.036 0.034 0.038 2,261,910 0.0360 -3.64%
2003-03-06 0 0.275 0.270 0.275 0.265 0.280 750,000 203,000 0.2707 0.036 0.036 0.036 0.035 0.037 5,654,775 0.0359 -1.79%
2003-03-05 0 0.280 0.280 0.290 0.280 0.280 330,000 92,400 0.2800 0.037 0.037 0.038 0.037 0.037 2,488,101 0.0371 -1.75%
2003-03-04 0 0.285 0.285 0.320 0.285 0.285 250,000 71,250 0.2850 0.038 0.038 0.042 0.038 0.038 1,884,925 0.0378 -1.72%
2003-03-03 0 0.290 0.290 0.305 - - 0 0 - 0.038 0.038 0.040 - - 0 - 0.00%
2003-02-28 0 0.290 0.285 0.300 - - 0 0 - 0.038 0.038 0.040 - - 0 - 0.00%
2003-02-27 0 0.290 0.290 0.310 0.290 0.290 270,000 78,800 0.2919 0.038 0.038 0.041 0.038 0.038 2,035,719 0.0387 -4.92%
2003-02-26 0 0.305 0.300 0.310 0.300 0.320 1,155,000 355,000 0.3074 0.040 0.040 0.041 0.040 0.042 8,708,353 0.0408 -4.69%
2003-02-25 0 0.320 0.305 0.320 0.300 0.320 1,265,000 392,275 0.3101 0.042 0.040 0.042 0.040 0.042 9,537,720 0.0411 3.23%
2003-02-24 0 0.310 0.290 0.310 0.300 0.310 410,000 123,100 0.3002 0.041 0.038 0.041 0.040 0.041 3,091,277 0.0398 0.00%
2003-02-21 0 0.310 0.305 0.315 0.300 0.330 1,290,000 399,850 0.3100 0.041 0.040 0.042 0.040 0.044 9,726,213 0.0411 -6.06%
2003-02-20 0 0.330 0.325 0.330 0.315 0.340 3,840,000 1,274,550 0.3319 0.044 0.043 0.044 0.042 0.045 28,952,447 0.0440 6.45%
2003-02-19 0 0.310 0.310 0.320 0.295 0.320 1,710,000 523,975 0.3064 0.041 0.041 0.042 0.039 0.042 12,892,886 0.0406 8.77%
2003-02-18 0 0.285 0.280 0.290 0.280 0.300 480,000 138,650 0.2889 0.038 0.037 0.038 0.037 0.040 3,619,056 0.0383 5.56%
2003-02-17 0 0.270 0.265 0.290 0.265 0.275 600,000 162,475 0.2708 0.036 0.035 0.038 0.035 0.036 4,523,820 0.0359 -3.57%
2003-02-14 0 0.280 0.265 0.280 0.270 0.290 960,000 270,800 0.2821 0.037 0.035 0.037 0.036 0.038 7,238,112 0.0374 9.80%
2003-02-13 0 0.255 0.255 0.275 0.255 0.255 170,000 43,350 0.2550 0.034 0.034 0.036 0.034 0.034 1,281,749 0.0338 -1.92%
2003-02-12 0 0.260 0.260 0.280 0.243 0.260 270,000 69,945 0.2591 0.034 0.034 0.037 0.032 0.034 2,035,719 0.0344 4.00%
2003-02-11 0 0.250 0.250 0.260 0.250 0.260 185,000 47,500 0.2568 0.033 0.033 0.034 0.033 0.034 1,394,844 0.0341 -1.96%
2003-02-10 0 0.255 0.245 0.255 0.234 0.260 1,095,000 269,605 0.2462 0.034 0.032 0.034 0.031 0.034 8,255,971 0.0327 8.05%
2003-02-07 0 0.236 0.236 0.250 0.236 0.250 570,000 139,220 0.2442 0.031 0.031 0.033 0.031 0.033 4,297,629 0.0324 -3.28%
2003-02-06 0 0.244 - 0.250 - - 0 0 - 0.032 - 0.033 - - 0 - 0.00%
2003-02-05 0 0.244 - 0.244 0.230 0.245 60,000 14,235 0.2373 0.032 - 0.032 0.031 0.032 452,382 0.0315 1.67%
2003-02-04 0 0.240 - 0.240 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
2003-01-30 0 0.240 0.231 - - - 0 0 - 0.032 0.031 - - - 0 - 0.00%
2003-01-29 0 0.240 0.235 0.240 0.240 0.240 250,000 60,000 0.2400 0.032 0.031 0.032 0.032 0.032 1,884,925 0.0318 0.00%
2003-01-28 0 0.240 0.240 0.245 0.240 0.240 180,000 43,200 0.2400 0.032 0.032 0.032 0.032 0.032 1,357,146 0.0318 -0.83%
2003-01-27 0 0.242 0.235 0.242 0.238 0.242 390,000 93,620 0.2401 0.032 0.031 0.032 0.032 0.032 2,940,483 0.0318 2.98%
2003-01-24 0 0.235 0.230 0.237 0.230 0.240 480,000 112,655 0.2347 0.031 0.031 0.031 0.031 0.032 3,619,056 0.0311 2.17%
2003-01-23 0 0.230 0.230 0.232 0.220 0.232 955,000 216,770 0.2270 0.031 0.031 0.031 0.029 0.031 7,200,413 0.0301 7.48%
2003-01-22 0 0.214 0.212 0.218 0.211 0.214 100,000 21,250 0.2125 0.028 0.028 0.029 0.028 0.028 753,970 0.0282 1.90%
2003-01-21 0 0.210 0.206 - 0.205 0.210 200,000 41,270 0.2064 0.028 0.027 - 0.027 0.028 1,507,940 0.0274 1.94%
2003-01-20 0 0.206 0.206 0.210 0.200 0.205 160,000 32,550 0.2034 0.027 0.027 0.028 0.027 0.027 1,206,352 0.0270 -1.90%
2003-01-17 0 0.210 - 0.210 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2003-01-16 0 0.210 0.200 0.210 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2003-01-15 0 0.210 - 0.210 - - 0 0 - 0.028 - 0.028 - - 0 - -0.94%
2003-01-14 0 0.212 0.207 0.218 0.208 0.212 270,000 57,060 0.2113 0.028 0.027 0.029 0.028 0.028 2,035,719 0.0280 3.92%
2003-01-13 0 0.204 0.204 - 0.201 0.202 180,000 36,310 0.2017 0.027 0.027 - 0.027 0.027 1,357,146 0.0268 0.99%
2003-01-10 0 0.202 0.201 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
2003-01-09 0 0.202 0.202 0.212 0.201 0.210 610,000 127,580 0.2091 0.027 0.027 0.028 0.027 0.028 4,599,217 0.0277 0.00%
2003-01-08 0 0.202 0.201 0.204 0.200 0.205 510,000 103,630 0.2032 0.027 0.027 0.027 0.027 0.027 3,845,247 0.0270 1.00%
2003-01-07 0 0.200 0.196 0.204 0.200 0.203 330,000 66,090 0.2003 0.027 0.026 0.027 0.027 0.027 2,488,101 0.0266 2.04%
2003-01-06 0 0.206 0.200 0.206 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2003-01-03 0 0.206 0.200 0.211 - - 0 0 - 0.026 0.025 0.027 - - 0 - 0.00%
2003-01-02 0 0.206 0.206 0.220 0.205 0.206 200,000 41,050 0.2053 0.026 0.026 0.028 0.026 0.026 1,584,876 0.0259 0.49%
2002-12-31 0 0.205 0.205 0.207 0.205 0.205 340,000 69,700 0.2050 0.026 0.026 0.026 0.026 0.026 2,694,289 0.0259 -0.97%
2002-12-30 0 0.207 0.207 0.208 0.193 0.200 400,000 77,900 0.1948 0.026 0.026 0.026 0.024 0.025 3,169,751 0.0246 6.15%
2002-12-27 0 0.195 0.195 0.218 - - 0 0 - 0.025 0.025 0.028 - - 0 - 0.00%
2002-12-24 0 0.195 0.191 0.208 0.195 0.198 50,000 9,840 0.1968 0.025 0.024 0.026 0.025 0.025 396,219 0.0248 -5.34%
2002-12-23 0 0.206 0.200 0.206 0.206 0.206 50,000 10,300 0.2060 0.026 0.025 0.026 0.026 0.026 396,219 0.0260 4.04%
2002-12-20 0 0.198 0.198 0.205 0.196 0.200 375,000 74,660 0.1991 0.025 0.025 0.026 0.025 0.025 2,971,642 0.0251 2.06%
2002-12-19 0 0.194 0.194 0.200 0.194 0.210 595,000 121,575 0.2043 0.024 0.024 0.025 0.024 0.027 4,715,005 0.0258 -5.37%
2002-12-18 0 0.205 0.205 0.206 0.172 0.206 460,000 88,225 0.1918 0.026 0.026 0.026 0.022 0.026 3,645,214 0.0242 26.54%
2002-12-17 0 0.162 0.154 0.170 - - 0 0 - 0.020 0.019 0.021 - - 0 - 0.00%
2002-12-16 0 0.162 0.155 0.170 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2002-12-13 0 0.162 0.162 0.170 0.162 0.162 75,000 12,150 0.1620 0.020 0.020 0.021 0.020 0.020 594,328 0.0204 3.18%
2002-12-12 0 0.157 0.157 0.172 - - 0 0 - 0.020 0.020 0.022 - - 0 - 0.00%
2002-12-11 0 0.157 0.153 0.172 - - 0 0 - 0.020 0.019 0.022 - - 0 - 0.00%
2002-12-10 0 0.157 0.155 - 0.157 0.157 50,000 7,850 0.1570 0.020 0.020 - 0.020 0.020 396,219 0.0198 0.00%
2002-12-09 0 0.157 0.157 0.172 0.157 0.157 10,000 1,570 0.1570 0.020 0.020 0.022 0.020 0.020 79,244 0.0198 -1.87%
2002-12-06 0 0.160 0.157 - - - 0 0 - 0.020 0.020 - - - 0 - 0.00%
2002-12-05 0 0.160 0.157 0.172 - - 2,750 418 0.1520 0.020 0.020 0.022 - - 21,792 0.0192 0.00%
2002-12-04 0 0.160 0.160 0.169 0.160 0.160 20,000 3,200 0.1600 0.020 0.020 0.021 0.020 0.020 158,488 0.0202 -5.33%
2002-12-03 0 0.169 0.160 0.170 0.169 0.170 150,000 25,425 0.1695 0.021 0.020 0.021 0.021 0.021 1,188,657 0.0214 -0.59%
2002-12-02 0 0.170 0.151 0.170 0.170 0.170 10,000 1,700 0.1700 0.021 0.019 0.021 0.021 0.021 79,244 0.0215 6.92%
2002-11-29 0 0.159 0.159 0.163 0.159 0.165 55,000 8,830 0.1605 0.020 0.020 0.021 0.020 0.021 435,841 0.0203 -1.24%
2002-11-28 0 0.161 0.161 0.162 0.158 0.158 15,000 2,370 0.1580 0.020 0.020 0.020 0.020 0.020 118,866 0.0199 -2.42%
2002-11-27 0 0.165 0.159 0.165 0.165 0.165 26,000 4,275 0.1644 0.021 0.020 0.021 0.021 0.021 206,034 0.0207 5.10%
2002-11-26 0 0.157 0.157 0.172 0.157 0.157 40,000 6,280 0.1570 0.020 0.020 0.022 0.020 0.020 316,975 0.0198 -4.85%
2002-11-25 0 0.165 0.157 0.172 - - 0 0 - 0.021 0.020 0.022 - - 0 - 0.00%
2002-11-22 0 0.165 0.165 0.169 0.161 0.165 410,000 67,210 0.1639 0.021 0.021 0.021 0.020 0.021 3,248,995 0.0207 2.48%
2002-11-21 0 0.161 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2002-11-20 0 0.161 0.154 0.163 - - 0 0 - 0.020 0.019 0.021 - - 0 - 0.00%
2002-11-19 0 0.161 0.154 0.161 0.150 0.161 30,000 4,720 0.1573 0.020 0.019 0.020 0.019 0.020 237,731 0.0199 4.55%
2002-11-18 0 0.154 0.150 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2002-11-15 0 0.154 0.151 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2002-11-14 0 0.154 0.154 0.156 0.150 0.150 50,000 7,500 0.1500 0.019 0.019 0.020 0.019 0.019 396,219 0.0189 -1.28%
2002-11-13 0 0.156 0.152 0.156 - - 0 0 - 0.020 0.019 0.020 - - 0 - 0.00%
2002-11-12 0 0.156 0.156 0.163 0.151 0.151 20,000 3,020 0.1510 0.020 0.020 0.021 0.019 0.019 158,488 0.0191 1.96%
2002-11-11 0 0.153 0.153 0.158 0.152 0.152 10,000 1,520 0.1520 0.019 0.019 0.020 0.019 0.019 79,244 0.0192 -3.16%
2002-11-08 0 0.158 0.154 0.159 0.158 0.158 400,000 63,200 0.1580 0.020 0.019 0.020 0.020 0.020 3,169,751 0.0199 2.60%
2002-11-07 0 0.154 0.154 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2002-11-06 0 0.154 0.154 - 0.154 0.154 40,000 6,160 0.1540 0.019 0.019 - 0.019 0.019 316,975 0.0194 -3.75%
2002-11-05 0 0.160 0.157 0.165 0.160 0.160 104,000 16,592 0.1595 0.020 0.020 0.021 0.020 0.020 824,135 0.0201 1.91%
2002-11-04 0 0.157 0.153 0.157 - - 0 0 - 0.020 0.019 0.020 - - 0 - 0.00%
2002-11-01 0 0.157 0.154 0.162 - - 0 0 - 0.020 0.019 0.020 - - 0 - 0.00%
2002-10-31 0 0.157 0.157 - 0.157 0.157 10,000 1,570 0.1570 0.020 0.020 - 0.020 0.020 79,244 0.0198 0.00%
2002-10-30 0 0.157 0.155 - - - 0 0 - 0.020 0.020 - - - 0 - 0.00%
2002-10-29 0 0.157 0.156 - - - 0 0 - 0.020 0.020 - - - 0 - 0.00%
2002-10-28 0 0.157 0.157 0.163 0.153 0.153 30,000 4,590 0.1530 0.020 0.020 0.021 0.019 0.019 237,731 0.0193 0.00%
2002-10-25 0 0.157 0.156 - - - 0 0 - 0.020 0.020 - - - 0 - 0.00%
2002-10-24 0 0.157 0.156 - - - 0 0 - 0.020 0.020 - - - 0 - 0.00%
2002-10-23 0 0.157 0.157 0.165 0.155 0.155 30,000 4,650 0.1550 0.020 0.020 0.021 0.020 0.020 237,731 0.0196 -0.63%
2002-10-22 0 0.158 0.158 0.163 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2002-10-21 0 0.158 0.158 0.162 0.158 0.158 140,000 22,120 0.1580 0.020 0.020 0.020 0.020 0.020 1,109,413 0.0199 2.60%
2002-10-18 0 0.154 0.154 - 0.154 0.154 10,000 1,540 0.1540 0.019 0.019 - 0.019 0.019 79,244 0.0194 -3.75%
2002-10-17 0 0.160 0.153 0.160 - - 0 0 - 0.020 0.019 0.020 - - 0 - 0.00%
2002-10-16 0 0.160 0.153 0.162 - - 0 0 - 0.020 0.019 0.020 - - 0 - 0.00%
2002-10-15 0 0.160 0.154 0.160 0.152 0.160 480,000 74,400 0.1550 0.020 0.019 0.020 0.019 0.020 3,803,702 0.0196 1.27%
2002-10-11 0 0.158 0.158 0.160 0.156 0.158 140,000 22,080 0.1577 0.020 0.020 0.020 0.020 0.020 1,109,413 0.0199 1.28%
2002-10-10 0 0.156 0.155 0.162 - - 0 0 - 0.020 0.020 0.020 - - 0 - 0.00%
2002-10-09 0 0.156 0.155 0.156 0.152 0.156 120,000 18,320 0.1527 0.020 0.020 0.020 0.019 0.020 950,925 0.0193 1.96%
2002-10-08 0 0.153 0.153 - 0.153 0.153 20,000 3,060 0.1530 0.019 0.019 - 0.019 0.019 158,488 0.0193 -4.37%
2002-10-07 0 0.160 0.160 - 0.160 0.160 480,000 76,800 0.1600 0.020 0.020 - 0.020 0.020 3,803,702 0.0202 0.00%
2002-10-04 0 0.160 0.160 0.168 0.160 0.160 30,000 4,800 0.1600 0.020 0.020 0.021 0.020 0.020 237,731 0.0202 0.00%
2002-10-03 0 0.160 0.160 0.168 0.160 0.160 200,000 32,000 0.1600 0.020 0.020 0.021 0.020 0.020 1,584,876 0.0202 0.00%
2002-10-02 0 0.160 0.160 0.166 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2002-09-30 0 0.160 0.160 0.163 0.155 0.156 100,000 15,530 0.1553 0.020 0.020 0.021 0.020 0.020 792,438 0.0196 3.23%
2002-09-27 0 0.155 0.155 0.170 0.155 0.155 10,000 1,550 0.1550 0.020 0.020 0.021 0.020 0.020 79,244 0.0196 -4.32%
2002-09-26 0 0.162 0.158 0.170 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2002-09-25 0 0.162 0.155 0.170 0.162 0.162 500,000 81,000 0.1620 0.020 0.020 0.021 0.020 0.020 3,962,189 0.0204 0.00%
2002-09-24 0 0.162 0.162 0.170 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2002-09-23 0 0.162 0.162 0.170 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2002-09-20 0 0.162 0.162 0.170 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2002-09-19 0 0.162 - 0.170 - - 0 0 - 0.020 - 0.021 - - 0 - 0.00%
2002-09-18 0 0.162 - 0.165 0.162 0.162 100,000 16,200 0.1620 0.020 - 0.021 0.020 0.020 792,438 0.0204 -4.71%
2002-09-17 0 0.170 - 0.177 - - 0 0 - 0.021 - 0.022 - - 0 - 0.00%
2002-09-16 0 0.170 - 0.170 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
2002-09-13 0 0.170 - 0.170 0.170 0.170 300,000 51,000 0.1700 0.021 - 0.021 0.021 0.021 2,377,313 0.0215 4.94%
2002-09-12 0 0.172 0.171 0.180 0.172 0.172 150,000 25,800 0.1720 0.020 0.020 0.021 0.020 0.020 1,262,031 0.0204 0.58%
2002-09-11 0 0.171 0.170 0.176 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2002-09-10 0 0.171 0.171 0.175 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.59%
2002-09-09 0 0.170 0.170 0.172 0.170 0.170 35,000 5,950 0.1700 0.020 0.020 0.020 0.020 0.020 294,474 0.0202 -0.58%
2002-09-06 0 0.171 0.171 0.175 - - 0 0 - 0.020 0.020 0.021 - - 0 - 1.79%
2002-09-05 0 0.168 0.168 0.175 0.166 0.166 25,000 4,150 0.1660 0.020 0.020 0.021 0.020 0.020 210,338 0.0197 -2.33%
2002-09-04 0 0.172 0.172 0.175 0.170 0.175 725,000 124,640 0.1719 0.020 0.020 0.021 0.020 0.021 6,099,815 0.0204 0.00%
2002-09-03 0 0.172 0.171 0.175 0.171 0.172 355,000 60,905 0.1716 0.020 0.020 0.021 0.020 0.020 2,986,806 0.0204 0.58%
2002-09-02 0 0.171 0.171 0.175 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.59%
2002-08-30 0 0.170 0.170 0.175 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2002-08-29 0 0.170 0.170 0.179 0.170 0.170 90,000 15,300 0.1700 0.020 0.020 0.021 0.020 0.020 757,218 0.0202 -0.58%
2002-08-28 0 0.171 0.166 0.176 0.171 0.171 110,000 18,810 0.1710 0.020 0.020 0.021 0.020 0.020 925,489 0.0203 0.00%
2002-08-27 0 0.171 0.171 0.173 0.169 0.171 445,551 75,906 0.1704 0.020 0.020 0.021 0.020 0.020 3,748,660 0.0202 4.27%
2002-08-26 0 0.164 0.164 0.167 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2002-08-23 0 0.164 0.162 0.167 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2002-08-22 0 0.164 0.164 0.168 0.163 0.165 800,000 131,600 0.1645 0.019 0.019 0.020 0.019 0.020 6,730,830 0.0196 -2.38%
2002-08-21 0 0.168 0.168 0.170 0.166 0.168 165,000 27,420 0.1662 0.020 0.020 0.020 0.020 0.020 1,388,234 0.0198 0.00%
2002-08-20 0 0.168 0.166 0.170 0.163 0.170 95,000 15,920 0.1676 0.020 0.020 0.020 0.019 0.020 799,286 0.0199 2.44%
2002-08-19 0 0.164 0.164 0.171 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.61%
2002-08-16 0 0.163 0.163 0.168 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2002-08-15 0 0.163 0.163 0.169 0.162 0.162 20,000 3,240 0.1620 0.019 0.019 0.020 0.019 0.019 168,271 0.0193 1.88%
2002-08-14 0 0.160 0.160 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2002-08-13 0 0.160 0.160 0.174 0.160 0.166 290,260 47,911 0.1651 0.019 0.019 0.021 0.019 0.020 2,442,113 0.0196 0.00%
2002-08-12 0 0.160 0.160 0.173 0.160 0.166 280,000 45,700 0.1632 0.019 0.019 0.021 0.019 0.020 2,355,790 0.0194 -3.61%
2002-08-09 0 0.166 0.166 0.169 0.166 0.167 180,000 29,910 0.1662 0.020 0.020 0.020 0.020 0.020 1,514,437 0.0197 0.00%
2002-08-08 0 0.166 0.166 0.173 0.166 0.166 300,000 49,800 0.1660 0.020 0.020 0.021 0.020 0.020 2,524,061 0.0197 -0.60%
2002-08-07 0 0.167 0.167 0.170 0.165 0.167 262,500 43,445 0.1655 0.020 0.020 0.020 0.020 0.020 2,208,554 0.0197 1.21%
2002-08-06 0 0.165 0.162 0.167 0.165 0.165 101,000 16,655 0.1649 0.020 0.019 0.020 0.020 0.020 849,767 0.0196 0.61%
2002-08-05 0 0.164 0.164 0.172 0.162 0.164 280,000 45,520 0.1626 0.019 0.019 0.020 0.019 0.019 2,355,790 0.0193 -2.96%
2002-08-02 0 0.169 0.168 - 0.168 0.169 195,000 32,935 0.1689 0.020 0.020 - 0.020 0.020 1,640,640 0.0201 0.00%
2002-08-01 0 0.169 0.169 0.175 - - 0 0 - 0.020 0.020 0.021 - - 0 - 1.81%
2002-07-31 0 0.166 0.166 0.178 0.166 0.169 470,000 78,760 0.1676 0.020 0.020 0.021 0.020 0.020 3,954,363 0.0199 -4.05%
2002-07-30 0 0.173 0.173 - 0.165 0.170 191,050 32,188 0.1685 0.021 0.021 - 0.020 0.020 1,607,406 0.0200 1.17%
2002-07-29 0 0.171 0.171 0.180 0.171 0.175 345,000 60,115 0.1742 0.020 0.020 0.021 0.020 0.021 2,902,670 0.0207 -5.00%
2002-07-26 0 0.180 - 0.180 - - 0 0 - 0.021 - 0.021 - - 0 - -2.70%
2002-07-25 0 0.185 0.171 0.185 0.184 0.185 600,000 110,525 0.1842 0.022 0.020 0.022 0.022 0.022 5,048,122 0.0219 3.93%
2002-07-24 0 0.178 0.175 0.180 0.178 0.178 75,000 13,350 0.1780 0.021 0.021 0.021 0.021 0.021 631,015 0.0212 0.00%
2002-07-23 0 0.178 0.178 0.182 0.174 0.174 415,000 72,210 0.1740 0.021 0.021 0.022 0.021 0.021 3,491,618 0.0207 -1.11%
2002-07-22 0 0.180 0.178 0.180 0.180 0.180 170,000 30,600 0.1800 0.021 0.021 0.021 0.021 0.021 1,430,301 0.0214 -5.26%
2002-07-19 0 0.190 0.185 0.190 - - 0 0 - 0.023 0.022 0.023 - - 0 - 0.00%
2002-07-18 0 0.190 0.186 0.190 0.190 0.190 295,000 56,050 0.1900 0.023 0.022 0.023 0.023 0.023 2,481,994 0.0226 0.00%
2002-07-17 0 0.190 0.190 0.196 0.184 0.196 630,000 118,090 0.1874 0.023 0.023 0.023 0.022 0.023 5,300,529 0.0223 -1.55%
2002-07-16 0 0.193 0.193 - 0.193 0.203 70,000 13,910 0.1987 0.023 0.023 - 0.023 0.024 588,948 0.0236 -6.31%
2002-07-15 0 0.206 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2002-07-12 0 0.206 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2002-07-11 0 0.206 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2002-07-10 0 0.206 0.200 0.210 - - 0 0 - 0.024 0.024 0.025 - - 0 - 0.00%
2002-07-09 0 0.206 - 0.206 - - 0 0 - 0.024 - 0.024 - - 0 - -2.37%
2002-07-08 0 0.211 - 0.214 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
2002-07-05 0 0.211 0.206 0.211 0.215 0.215 50,000 10,750 0.2150 0.025 0.024 0.025 0.026 0.026 420,677 0.0256 1.44%
2002-07-04 0 0.208 0.208 0.214 0.206 0.206 20,000 4,120 0.2060 0.025 0.025 0.025 0.024 0.024 168,271 0.0245 0.97%
2002-07-03 0 0.206 0.206 0.210 - - 0 0 - 0.024 0.024 0.025 - - 0 - 0.49%
2002-07-02 0 0.205 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2002-06-28 0 0.205 0.205 - 0.205 0.205 50,000 10,250 0.2050 0.024 0.024 - 0.024 0.024 420,677 0.0244 -0.49%
2002-06-27 0 0.206 - - - - 1,575 299 0.1898 0.024 - - - - 13,251 0.0226 0.00%
2002-06-26 0 0.206 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2002-06-25 0 0.206 0.204 0.220 0.206 0.212 120,000 24,920 0.2077 0.024 0.024 0.026 0.024 0.025 1,009,624 0.0247 -7.62%
2002-06-24 0 0.223 0.212 0.223 - - 0 0 - 0.027 0.025 0.027 - - 0 - -0.89%
2002-06-21 0 0.225 - 0.225 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-06-20 0 0.225 - 0.225 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-06-19 0 0.225 - 0.225 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-06-18 0 0.225 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2002-06-17 0 0.225 0.215 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2002-06-14 0 0.225 0.215 0.225 0.225 0.225 50,000 11,250 0.2250 0.027 0.026 0.027 0.027 0.027 420,677 0.0267 0.00%
2002-06-13 0 0.225 0.225 0.233 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.00%
2002-06-12 0 0.225 0.222 0.232 0.218 0.225 150,000 33,400 0.2227 0.027 0.026 0.028 0.026 0.027 1,262,031 0.0265 4.65%
2002-06-11 0 0.215 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2002-06-10 0 0.215 0.215 0.220 0.215 0.215 350,000 75,250 0.2150 0.026 0.026 0.026 0.026 0.026 2,944,738 0.0256 0.00%
2002-06-07 0 0.215 0.215 0.221 0.215 0.215 60,000 12,900 0.2150 0.026 0.026 0.026 0.026 0.026 504,812 0.0256 0.00%
2002-06-06 0 0.215 0.207 0.215 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2002-06-05 0 0.215 0.215 0.228 0.215 0.220 345,000 74,425 0.2157 0.026 0.026 0.027 0.026 0.026 2,902,670 0.0256 0.00%
2002-06-04 0 0.215 0.215 0.217 0.210 0.217 160,000 34,200 0.2138 0.026 0.026 0.026 0.025 0.026 1,346,166 0.0254 2.38%
2002-06-03 0 0.210 0.205 0.215 0.210 0.210 200,000 42,000 0.2100 0.025 0.024 0.026 0.025 0.025 1,682,707 0.0250 -2.33%
2002-05-31 0 0.215 0.210 0.220 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2002-05-30 0 0.215 0.215 0.220 0.215 0.220 640,000 138,750 0.2168 0.026 0.026 0.026 0.026 0.026 5,384,664 0.0258 -4.44%
2002-05-29 0 0.225 0.223 0.225 0.225 0.225 200,000 45,000 0.2250 0.027 0.027 0.027 0.027 0.027 1,682,707 0.0267 0.00%
2002-05-28 0 0.225 0.225 0.233 0.224 0.225 175,000 39,320 0.2247 0.027 0.027 0.028 0.027 0.027 1,472,369 0.0267 2.27%
2002-05-27 0 0.220 0.220 0.225 0.220 0.220 140,000 30,800 0.2200 0.026 0.026 0.027 0.026 0.026 1,177,895 0.0261 0.00%
2002-05-24 0 0.220 0.212 0.225 - - 0 0 - 0.026 0.025 0.027 - - 0 - 0.00%
2002-05-23 0 0.220 - 0.220 - - 0 0 - 0.026 - 0.026 - - 0 - 0.00%
2002-05-22 0 0.220 - 0.223 - - 0 0 - 0.026 - 0.027 - - 0 - 0.00%
2002-05-21 0 0.220 0.207 0.224 0.211 0.220 175,000 37,465 0.2141 0.026 0.025 0.027 0.025 0.026 1,472,369 0.0254 0.00%
2002-05-17 0 0.220 0.212 0.224 0.220 0.223 210,000 46,410 0.2210 0.026 0.025 0.027 0.026 0.027 1,766,843 0.0263 -2.22%
2002-05-16 0 0.225 0.220 0.225 0.220 0.225 1,010,000 223,820 0.2216 0.027 0.026 0.027 0.026 0.027 8,497,673 0.0263 0.00%
2002-05-15 0 0.225 0.220 0.225 0.220 0.225 440,000 98,300 0.2234 0.027 0.026 0.027 0.026 0.027 3,701,956 0.0266 2.27%
2002-05-14 0 0.220 0.210 0.220 0.220 0.220 200,000 44,000 0.2200 0.026 0.025 0.026 0.026 0.026 1,682,707 0.0261 4.76%
2002-05-13 0 0.210 0.210 0.220 0.205 0.205 150,000 30,750 0.2050 0.025 0.025 0.026 0.024 0.024 1,262,031 0.0244 2.44%
2002-05-10 0 0.205 0.200 0.220 0.205 0.215 150,000 31,650 0.2110 0.024 0.024 0.026 0.024 0.026 1,262,031 0.0251 -4.65%
2002-05-09 0 0.215 0.210 0.219 0.202 0.215 335,000 70,345 0.2100 0.026 0.025 0.026 0.024 0.026 2,818,535 0.0250 6.44%
2002-05-08 0 0.202 0.202 0.215 0.200 0.210 455,000 94,245 0.2071 0.024 0.024 0.026 0.024 0.025 3,828,160 0.0246 -0.49%
2002-05-07 0 0.203 0.200 0.206 0.190 0.203 700,000 139,410 0.1992 0.024 0.024 0.024 0.023 0.024 5,889,476 0.0237 4.10%
2002-05-06 0 0.195 0.190 0.200 0.195 0.196 370,000 72,350 0.1955 0.023 0.023 0.024 0.023 0.023 3,113,009 0.0232 0.00%
2002-05-03 0 0.195 0.191 0.195 0.190 0.195 315,000 61,000 0.1937 0.023 0.023 0.023 0.023 0.023 2,650,264 0.0230 2.63%
2002-05-02 0 0.190 0.190 0.195 0.190 0.190 50,000 9,500 0.1900 0.023 0.023 0.023 0.023 0.023 420,677 0.0226 0.00%
2002-04-30 0 0.190 0.190 0.198 0.184 0.190 97,500 18,140 0.1861 0.023 0.023 0.024 0.022 0.023 820,320 0.0221 0.00%
2002-04-29 0 0.190 0.190 0.196 0.190 0.190 45,000 8,550 0.1900 0.023 0.023 0.023 0.023 0.023 378,609 0.0226 0.00%
2002-04-26 0 0.190 0.183 0.193 0.190 0.198 75,000 14,450 0.1927 0.023 0.022 0.023 0.023 0.024 631,015 0.0229 0.00%
2002-04-25 0 0.190 0.185 0.190 0.182 0.190 80,000 14,650 0.1831 0.023 0.022 0.023 0.022 0.023 673,083 0.0218 0.00%
2002-04-24 0 0.190 0.190 0.198 0.190 0.195 140,000 26,900 0.1921 0.023 0.023 0.024 0.023 0.023 1,177,895 0.0228 0.00%
2002-04-23 0 0.190 0.190 0.195 0.190 0.192 220,000 42,200 0.1918 0.023 0.023 0.023 0.023 0.023 1,850,978 0.0228 -5.00%
2002-04-22 0 0.200 0.196 0.201 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
2002-04-19 0 0.200 - 0.200 0.200 0.200 30,000 6,000 0.2000 0.024 - 0.024 0.024 0.024 252,406 0.0238 -0.99%
2002-04-18 0 0.202 - 0.202 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2002-04-17 0 0.202 - 0.202 - - 20,000 4,040 0.2020 0.024 - 0.024 - - 168,271 0.0240 0.00%
2002-04-16 0 0.202 - 0.210 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
2002-04-15 0 0.202 0.200 0.205 0.186 0.202 350,000 66,625 0.1904 0.024 0.024 0.024 0.022 0.024 2,944,738 0.0226 0.00%
2002-04-12 0 0.202 0.202 0.209 0.202 0.202 100,000 20,200 0.2020 0.024 0.024 0.025 0.024 0.024 841,354 0.0240 -2.42%
2002-04-11 0 0.207 0.196 0.208 0.198 0.207 90,000 18,000 0.2000 0.025 0.023 0.025 0.024 0.025 757,218 0.0238 0.98%
2002-04-10 0 0.205 0.200 0.205 0.205 0.220 400,000 84,800 0.2120 0.024 0.024 0.024 0.024 0.026 3,365,415 0.0252 -6.82%
2002-04-09 0 0.220 - - 0.213 0.230 20,000 4,465 0.2233 0.026 - - 0.025 0.027 168,271 0.0265 12.82%
2002-04-08 0 0.195 0.191 0.195 0.190 0.195 270,000 52,405 0.1941 0.023 0.023 0.023 0.023 0.023 2,271,655 0.0231 -2.01%
2002-04-04 0 0.199 0.199 0.200 0.189 0.192 350,000 66,750 0.1907 0.024 0.024 0.024 0.022 0.023 2,944,738 0.0227 5.29%
2002-04-03 0 0.189 0.181 0.190 - - 0 0 - 0.022 0.022 0.023 - - 0 - 0.00%
2002-04-02 0 0.189 0.181 - - - 0 0 - 0.022 0.022 - - - 0 - 0.00%
2002-03-28 0 0.189 0.181 0.192 0.185 0.189 300,000 56,300 0.1877 0.022 0.022 0.023 0.022 0.022 2,524,061 0.0223 2.16%
2002-03-27 0 0.185 0.180 0.190 0.185 0.185 220,000 40,700 0.1850 0.022 0.021 0.023 0.022 0.022 1,850,978 0.0220 -2.12%
2002-03-26 0 0.189 - 0.190 - - 0 0 - 0.022 - 0.023 - - 0 - 0.00%
2002-03-25 0 0.189 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
2002-03-22 0 0.189 0.185 0.195 0.189 0.189 50,000 9,450 0.1890 0.022 0.022 0.023 0.022 0.022 420,677 0.0225 0.00%
2002-03-21 0 0.189 0.183 0.189 0.180 0.189 750,000 139,320 0.1858 0.022 0.022 0.022 0.021 0.022 6,310,153 0.0221 3.85%
2002-03-20 0 0.182 0.183 - 0.178 0.178 245,000 43,610 0.1780 0.022 0.022 - 0.021 0.021 2,061,317 0.0212 0.00%
2002-03-19 0 0.182 0.182 0.188 0.182 0.208 7,420,000 1,444,935 0.1947 0.022 0.022 0.022 0.022 0.025 62,428,448 0.0231 2.25%
2002-03-18 0 0.178 0.178 - - - 0 0 - 0.021 0.021 - - - 0 - 0.00%
2002-03-15 0 0.178 0.178 0.184 0.178 0.178 430,000 76,540 0.1780 0.021 0.021 0.022 0.021 0.021 3,617,821 0.0212 0.00%
2002-03-14 0 0.178 0.178 0.186 0.178 0.178 60,000 10,680 0.1780 0.021 0.021 0.022 0.021 0.021 504,812 0.0212 0.00%
2002-03-13 0 0.178 0.178 0.186 0.176 0.178 180,000 31,800 0.1767 0.021 0.021 0.022 0.021 0.021 1,514,437 0.0210 1.14%
2002-03-12 0 0.176 0.176 - 0.175 0.175 240,000 42,000 0.1750 0.021 0.021 - 0.021 0.021 2,019,249 0.0208 -3.30%
2002-03-11 0 0.182 0.174 - 0.174 0.175 30,000 5,245 0.1748 0.022 0.021 - 0.021 0.021 252,406 0.0208 0.00%
2002-03-08 0 0.182 0.177 0.182 - - 0 0 - 0.022 0.021 0.022 - - 0 - 0.00%
2002-03-07 0 0.182 0.176 0.182 0.182 0.182 25,000 4,550 0.1820 0.022 0.021 0.022 0.022 0.022 210,338 0.0216 0.00%
2002-03-06 0 0.182 - 0.182 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2002-03-05 0 0.182 0.175 0.182 0.170 0.182 10,000 1,760 0.1760 0.022 0.021 0.022 0.020 0.022 84,135 0.0209 4.00%
2002-03-04 0 0.175 0.175 0.182 0.173 0.176 300,000 52,740 0.1758 0.021 0.021 0.022 0.021 0.021 2,524,061 0.0209 -1.69%
2002-03-01 0 0.178 - 0.180 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
2002-02-28 0 0.178 - 0.178 0.178 0.178 50,000 8,900 0.1780 0.021 - 0.021 0.021 0.021 420,677 0.0212 0.00%
2002-02-27 0 0.178 0.172 0.178 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2002-02-26 0 0.178 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2002-02-25 0 0.178 - 0.182 - - 0 0 - 0.021 - 0.022 - - 0 - 0.00%
2002-02-22 0 0.178 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2002-02-21 0 0.178 0.172 0.180 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2002-02-20 0 0.178 0.173 0.180 - - 0 0 - 0.021 0.021 0.021 - - 0 - 0.00%
2002-02-19 0 0.178 0.170 0.180 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2002-02-18 0 0.178 0.178 - 0.172 0.172 20,000 3,440 0.1720 0.021 0.021 - 0.020 0.020 168,271 0.0204 3.49%
2002-02-15 0 0.172 0.164 - - - 0 0 - 0.020 0.019 - - - 0 - 0.00%
2002-02-11 0 0.172 0.164 - - - 0 0 - 0.020 0.019 - - - 0 - 0.00%
2002-02-08 0 0.172 0.166 - - - 0 0 - 0.020 0.020 - - - 0 - 0.00%
2002-02-07 0 0.172 0.172 - 0.172 0.172 10,000 1,720 0.1720 0.020 0.020 - 0.020 0.020 84,135 0.0204 -2.27%
2002-02-06 0 0.176 0.172 - 0.176 0.176 150,000 26,400 0.1760 0.021 0.020 - 0.021 0.021 1,262,031 0.0209 2.33%
2002-02-05 0 0.172 0.172 0.176 0.172 0.172 100,000 17,200 0.1720 0.020 0.020 0.021 0.020 0.020 841,354 0.0204 -1.15%
2002-02-04 0 0.174 0.170 - - - 0 0 - 0.021 0.020 - - - 0 - 0.00%
2002-02-01 0 0.174 0.174 - 0.172 0.174 495,000 85,840 0.1734 0.021 0.021 - 0.020 0.021 4,164,701 0.0206 -2.79%
2002-01-31 0 0.179 0.172 0.184 - - 0 0 - 0.021 0.020 0.022 - - 0 - 0.00%
2002-01-30 0 0.179 0.179 0.182 0.179 0.182 635,000 115,230 0.1815 0.021 0.021 0.022 0.021 0.022 5,342,596 0.0216 -1.65%
2002-01-29 0 0.182 0.174 - 0.173 0.182 55,000 9,560 0.1738 0.022 0.021 - 0.021 0.022 462,745 0.0207 7.06%
2002-01-28 0 0.170 0.170 - - - 0 0 - 0.020 0.020 - - - 0 - 0.00%
2002-01-25 0 0.170 0.170 - 0.170 0.170 190,000 32,300 0.1700 0.020 0.020 - 0.020 0.020 1,598,572 0.0202 0.00%
2002-01-24 0 0.170 0.170 0.172 0.170 0.175 20,000 3,450 0.1725 0.020 0.020 0.020 0.020 0.021 168,271 0.0205 -0.58%
2002-01-23 0 0.171 0.171 0.175 0.170 0.171 130,000 22,120 0.1702 0.020 0.020 0.021 0.020 0.020 1,093,760 0.0202 0.59%
2002-01-22 0 0.170 0.170 0.172 0.170 0.170 50,000 8,500 0.1700 0.020 0.020 0.020 0.020 0.020 420,677 0.0202 0.00%
2002-01-21 0 0.170 0.170 0.175 0.166 0.170 230,000 38,700 0.1683 0.020 0.020 0.021 0.020 0.020 1,935,114 0.0200 0.00%
2002-01-18 0 0.170 0.170 0.172 0.170 0.170 110,000 18,700 0.1700 0.020 0.020 0.020 0.020 0.020 925,489 0.0202 0.00%
2002-01-17 0 0.170 0.170 0.175 0.170 0.170 30,000 5,100 0.1700 0.020 0.020 0.021 0.020 0.020 252,406 0.0202 0.00%
2002-01-16 0 0.170 0.170 0.176 0.165 0.172 510,000 86,950 0.1705 0.020 0.020 0.021 0.020 0.020 4,290,904 0.0203 0.00%
2002-01-15 0 0.170 0.170 0.174 0.170 0.170 130,000 22,100 0.1700 0.020 0.020 0.021 0.020 0.020 1,093,760 0.0202 -1.16%
2002-01-14 0 0.172 0.171 0.175 0.172 0.175 145,000 25,255 0.1742 0.020 0.020 0.021 0.020 0.021 1,219,963 0.0207 1.18%
2002-01-11 0 0.170 0.170 0.177 0.170 0.177 260,000 45,780 0.1761 0.020 0.020 0.021 0.020 0.021 2,187,520 0.0209 -3.41%
2002-01-10 0 0.176 0.171 0.176 0.171 0.176 280,000 49,030 0.1751 0.021 0.020 0.021 0.020 0.021 2,355,790 0.0208 1.73%
2002-01-09 0 0.173 0.173 0.175 0.173 0.180 700,000 123,540 0.1765 0.021 0.021 0.021 0.021 0.021 5,889,476 0.0210 0.00%
2002-01-08 0 0.173 0.173 0.179 0.173 0.173 50,000 8,650 0.1730 0.021 0.021 0.021 0.021 0.021 420,677 0.0206 -2.81%
2002-01-07 0 0.178 0.172 0.178 0.172 0.178 55,000 9,490 0.1725 0.021 0.020 0.021 0.020 0.021 462,745 0.0205 3.49%
2002-01-04 0 0.172 0.172 0.178 0.172 0.172 30,000 5,160 0.1720 0.020 0.020 0.021 0.020 0.020 252,406 0.0204 0.00%
2002-01-03 0 0.172 0.172 0.175 0.172 0.173 230,000 39,610 0.1722 0.020 0.020 0.021 0.020 0.021 1,935,114 0.0205 0.58%
2002-01-02 0 0.171 0.171 0.180 0.166 0.166 50,000 8,300 0.1660 0.020 0.020 0.021 0.020 0.020 420,677 0.0197 -1.72%
2001-12-31 0 0.174 0.166 0.181 - - 0 0 - 0.021 0.020 0.022 - - 0 - 0.00%
2001-12-28 0 0.174 0.166 0.180 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2001-12-27 0 0.174 0.167 0.181 - - 0 0 - 0.021 0.020 0.022 - - 0 - 0.00%
2001-12-24 0 0.174 0.166 0.180 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2001-12-21 0 0.174 0.172 0.176 0.174 0.174 200,000 34,800 0.1740 0.021 0.020 0.021 0.021 0.021 1,682,707 0.0207 -2.25%
2001-12-20 0 0.178 0.174 0.178 0.178 0.178 80,000 14,240 0.1780 0.021 0.021 0.021 0.021 0.021 673,083 0.0212 0.00%
2001-12-19 0 0.178 0.176 0.178 0.170 0.178 1,040,000 180,395 0.1735 0.021 0.021 0.021 0.020 0.021 8,750,079 0.0206 0.00%
2001-12-18 0 0.178 0.176 0.178 0.169 0.186 1,195,000 213,190 0.1784 0.021 0.021 0.021 0.020 0.022 10,054,177 0.0212 -3.78%
2001-12-17 0 0.185 0.179 0.196 0.179 0.203 580,000 108,420 0.1869 0.022 0.021 0.023 0.021 0.024 4,879,852 0.0222 -1.07%
2001-12-14 0 0.187 0.187 0.190 0.184 0.196 2,280,000 435,995 0.1912 0.022 0.022 0.023 0.022 0.023 19,182,865 0.0227 -3.11%
2001-12-13 0 0.193 0.192 0.194 0.189 0.200 3,825,000 745,450 0.1949 0.023 0.023 0.023 0.022 0.024 32,181,781 0.0232 4.32%
2001-12-12 0 0.185 0.184 0.188 0.178 0.193 2,035,000 384,220 0.1888 0.022 0.022 0.022 0.021 0.023 17,121,549 0.0224 -2.63%
2001-12-11 0 0.190 0.186 0.191 0.170 0.190 3,315,000 601,210 0.1814 0.023 0.022 0.023 0.020 0.023 27,890,877 0.0216 6.74%
2001-12-10 0 0.178 0.171 0.183 - - 0 0 - 0.021 0.020 0.022 - - 0 - 0.00%
2001-12-07 0 0.178 0.170 - - - 0 0 - 0.021 0.020 - - - 0 - 0.00%
2001-12-06 0 0.178 0.174 0.181 0.178 0.178 100,000 17,800 0.1780 0.021 0.021 0.022 0.021 0.021 841,354 0.0212 -2.20%
2001-12-05 0 0.182 0.178 0.182 0.178 0.182 200,000 36,100 0.1805 0.022 0.021 0.022 0.021 0.022 1,682,707 0.0215 1.11%
2001-12-04 0 0.180 0.173 0.180 0.175 0.180 820,000 145,225 0.1771 0.021 0.021 0.021 0.021 0.021 6,899,101 0.0210 1.12%
2001-12-03 0 0.178 0.177 0.180 0.178 0.181 430,000 76,940 0.1789 0.021 0.021 0.021 0.021 0.022 3,617,821 0.0213 -0.56%
2001-11-30 0 0.179 0.177 0.180 0.175 0.179 400,000 70,880 0.1772 0.021 0.021 0.021 0.021 0.021 3,365,415 0.0211 0.56%
2001-11-29 0 0.178 0.175 0.181 - - 0 0 - 0.021 0.021 0.022 - - 0 - 0.00%
2001-11-28 0 0.178 0.178 0.183 0.176 0.180 230,000 40,690 0.1769 0.021 0.021 0.022 0.021 0.021 1,935,114 0.0210 1.14%
2001-11-27 0 0.176 0.176 0.178 0.172 0.180 605,000 107,990 0.1785 0.021 0.021 0.021 0.020 0.021 5,090,190 0.0212 -1.68%
2001-11-26 0 0.179 0.175 0.186 0.179 0.179 50,000 8,950 0.1790 0.021 0.021 0.022 0.021 0.021 420,677 0.0213 0.00%
2001-11-23 0 0.179 0.177 0.185 0.179 0.185 135,000 24,225 0.1794 0.021 0.021 0.022 0.021 0.022 1,135,828 0.0213 0.00%
2001-11-22 0 0.179 0.175 0.183 - - 0 0 - 0.021 0.021 0.022 - - 0 - 0.00%
2001-11-21 0 0.179 0.176 0.180 - - 0 0 - 0.021 0.021 0.021 - - 0 - 0.00%
2001-11-20 0 0.179 - 0.183 - - 0 0 - 0.021 - 0.022 - - 0 - 0.00%
2001-11-19 0 0.179 0.168 0.185 - - 0 0 - 0.021 0.020 0.022 - - 0 - 0.00%
2001-11-16 0 0.179 0.175 0.179 0.180 0.180 120,000 21,600 0.1800 0.021 0.021 0.021 0.021 0.021 1,009,624 0.0214 1.70%
2001-11-15 0 0.176 0.174 0.177 - - 0 0 - 0.021 0.021 0.021 - - 0 - 0.00%
2001-11-14 0 0.176 0.169 0.176 0.176 0.176 180,000 31,680 0.1760 0.021 0.020 0.021 0.021 0.021 1,514,437 0.0209 1.15%
2001-11-13 0 0.174 0.170 0.175 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2001-11-12 0 0.174 0.166 - - - 0 0 - 0.021 0.020 - - - 0 - 0.00%
2001-11-09 0 0.174 0.170 0.180 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2001-11-08 0 0.174 0.170 0.174 - - 0 0 - 0.021 0.020 0.021 - - 0 - -0.57%
2001-11-07 0 0.175 0.165 0.178 0.168 0.175 155,000 27,090 0.1748 0.021 0.020 0.021 0.020 0.021 1,304,098 0.0208 0.00%
2001-11-06 0 0.175 0.167 0.177 0.175 0.175 100,000 17,500 0.1750 0.021 0.020 0.021 0.021 0.021 841,354 0.0208 -1.69%
2001-11-05 0 0.178 - 0.179 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
2001-11-02 0 0.178 0.170 0.178 0.180 0.180 100,000 18,000 0.1800 0.021 0.020 0.021 0.021 0.021 841,354 0.0214 2.30%
2001-11-01 0 0.174 0.171 0.174 0.175 0.178 210,000 36,780 0.1751 0.021 0.020 0.021 0.021 0.021 1,766,843 0.0208 0.00%
2001-10-31 0 0.174 0.170 0.178 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2001-10-30 0 0.174 0.170 0.178 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2001-10-29 0 0.174 0.170 0.178 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2001-10-26 0 0.174 0.170 0.178 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2001-10-24 0 0.174 0.166 - - - 0 0 - 0.021 0.020 - - - 0 - 0.00%
2001-10-23 0 0.174 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2001-10-22 0 0.174 - 0.174 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
2001-10-19 0 0.174 - 0.182 - - 0 0 - 0.021 - 0.022 - - 0 - 0.00%
2001-10-18 0 0.174 - 0.178 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
2001-10-17 0 0.174 - 0.174 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
2001-10-16 0 0.174 - 0.178 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
2001-10-15 0 0.174 - 0.178 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
2001-10-12 0 0.174 - 0.174 0.170 0.174 150,000 25,900 0.1727 0.021 - 0.021 0.020 0.021 1,262,031 0.0205 2.35%
2001-10-11 0 0.170 0.170 0.174 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2001-10-10 0 0.170 - 0.175 - - 0 0 - 0.020 - 0.021 - - 0 - 0.00%
2001-10-09 0 0.170 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-10-08 0 0.170 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-10-05 0 0.170 0.170 - 0.160 0.170 325,000 53,500 0.1646 0.020 0.020 - 0.019 0.020 2,734,400 0.0196 -2.86%
2001-10-04 0 0.175 - 0.179 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
2001-10-03 0 0.175 0.170 0.179 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2001-09-28 0 0.175 0.175 0.179 0.174 0.175 360,000 62,685 0.1741 0.021 0.021 0.021 0.021 0.021 3,028,873 0.0207 0.00%
2001-09-27 0 0.175 0.172 0.178 0.175 0.175 30,000 5,250 0.1750 0.021 0.020 0.021 0.021 0.021 252,406 0.0208 -1.69%
2001-09-26 0 0.178 0.176 0.179 - - 0 0 - 0.021 0.021 0.021 - - 0 - 0.00%
2001-09-25 0 0.178 0.177 0.179 0.170 0.180 162,500 28,803 0.1772 0.021 0.021 0.021 0.020 0.021 1,367,200 0.0211 1.14%
2001-09-24 0 0.176 0.176 0.180 0.176 0.182 265,000 47,140 0.1779 0.021 0.021 0.021 0.021 0.022 2,229,587 0.0211 -7.37%
2001-09-21 0 0.190 - 0.190 - - 0 0 - 0.023 - 0.023 - - 0 - 0.00%
2001-09-20 0 0.190 - 0.192 - - 0 0 - 0.023 - 0.023 - - 0 - 0.00%
2001-09-19 0 0.190 - 0.190 - - 0 0 - 0.023 - 0.023 - - 0 - -2.56%
2001-09-18 0 0.195 - 0.197 - - 0 0 - 0.023 - 0.023 - - 0 - 0.00%
2001-09-17 0 0.195 - 0.195 - - 0 0 - 0.023 - 0.023 - - 0 - 0.00%
2001-09-14 0 0.195 0.187 0.198 - - 80,000 15,600 0.1950 0.023 0.022 0.024 - - 673,083 0.0232 0.00%
2001-09-13 0 0.195 - 0.196 - - 0 0 - 0.023 - 0.023 - - 0 - 0.00%
2001-09-12 0 0.195 - 0.195 - - 0 0 - 0.023 - 0.023 - - 0 - -1.52%
2001-09-11 0 0.198 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2001-09-10 0 0.198 0.190 0.203 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
2001-09-07 0 0.198 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2001-09-06 0 0.198 - 0.198 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-09-05 0 0.198 0.190 0.198 0.200 0.200 200,000 40,000 0.2000 0.024 0.023 0.024 0.024 0.024 1,682,707 0.0238 2.06%
2001-09-04 0 0.194 - 0.200 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2001-09-03 0 0.194 0.184 - 0.190 0.194 350,000 66,520 0.1901 0.023 0.022 - 0.023 0.023 2,944,738 0.0226 2.11%
2001-08-31 0 0.190 0.180 0.196 0.190 0.190 100,000 19,000 0.1900 0.023 0.021 0.023 0.023 0.023 841,354 0.0226 1.06%
2001-08-30 0 0.188 0.187 0.199 0.188 0.195 105,000 20,440 0.1947 0.022 0.022 0.024 0.022 0.023 883,421 0.0231 -3.59%
2001-08-29 0 0.195 - 0.199 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2001-08-28 0 0.195 - 0.200 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2001-08-27 0 0.195 0.190 0.200 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.00%
2001-08-24 0 0.195 0.190 0.205 0.195 0.195 210,000 40,950 0.1950 0.023 0.023 0.024 0.023 0.023 1,766,843 0.0232 -4.41%
2001-08-23 0 0.204 0.196 0.204 0.205 0.205 200,000 41,000 0.2050 0.024 0.023 0.024 0.024 0.024 1,682,707 0.0244 -0.49%
2001-08-22 0 0.205 - 0.205 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-08-21 0 0.205 0.198 0.205 - - 0 0 - 0.024 0.024 0.024 - - 0 - 0.00%
2001-08-20 0 0.205 0.198 - - - 0 0 - 0.024 0.024 - - - 0 - 0.00%
2001-08-17 0 0.205 0.205 - 0.205 0.205 40,000 8,200 0.2050 0.024 0.024 - 0.024 0.024 336,541 0.0244 -2.84%
2001-08-16 0 0.211 0.211 0.219 0.211 0.220 110,000 24,110 0.2192 0.025 0.025 0.026 0.025 0.026 925,489 0.0261 -4.09%
2001-08-15 0 0.220 - 0.222 - - 0 0 - 0.026 - 0.026 - - 0 - 0.00%
2001-08-14 0 0.220 - 0.220 - - 0 0 - 0.026 - 0.026 - - 0 - -1.79%
2001-08-13 0 0.224 - 0.225 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2001-08-10 0 0.224 - 0.225 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2001-08-09 0 0.224 - 0.225 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2001-08-08 0 0.224 0.215 0.224 - - 0 0 - 0.027 0.026 0.027 - - 0 - -0.44%
2001-08-07 0 0.225 0.220 0.225 - - 0 0 - 0.027 0.026 0.027 - - 0 - -2.17%
2001-08-06 0 0.230 0.230 0.238 - - 0 0 - 0.027 0.027 0.028 - - 0 - 0.00%
2001-08-03 0 0.230 0.230 0.238 0.230 0.231 280,000 64,500 0.2304 0.027 0.027 0.028 0.027 0.027 2,355,790 0.0274 -0.43%
2001-08-02 0 0.231 0.231 0.238 0.231 0.231 100,000 23,100 0.2310 0.027 0.027 0.028 0.027 0.027 841,354 0.0275 -0.43%
2001-08-01 0 0.232 0.230 0.235 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2001-07-31 0 0.232 0.226 0.235 0.232 0.240 400,000 94,400 0.2360 0.028 0.027 0.028 0.028 0.029 3,365,415 0.0281 -3.33%
2001-07-30 0 0.240 - 0.240 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2001-07-27 0 0.240 - 0.240 0.230 0.240 200,000 47,500 0.2375 0.029 - 0.029 0.027 0.029 1,682,707 0.0282 8.60%
2001-07-26 0 0.221 0.221 - - - 0 0 - 0.026 0.026 - - - 0 - 0.45%
2001-07-24 0 0.220 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2001-07-23 0 0.220 0.220 - 0.220 0.220 5,000 1,100 0.2200 0.026 0.026 - 0.026 0.026 42,068 0.0261 -2.22%
2001-07-20 0 0.225 0.223 0.228 0.225 0.230 670,000 151,250 0.2257 0.027 0.027 0.027 0.027 0.027 5,637,070 0.0268 -0.44%
2001-07-19 0 0.226 0.225 0.230 0.225 0.231 1,518,550 345,471 0.2275 0.027 0.027 0.027 0.027 0.027 12,776,377 0.0270 -7.76%
2001-07-18 0 0.245 0.232 0.245 0.237 0.255 720,000 176,120 0.2446 0.029 0.028 0.029 0.028 0.030 6,057,747 0.0291 -2.00%
2001-07-17 0 0.250 - 0.280 0.250 0.250 50,000 12,500 0.2500 0.030 - 0.033 0.030 0.030 420,677 0.0297 0.00%
2001-07-16 0 0.250 0.250 0.270 0.250 0.280 530,000 140,450 0.2650 0.030 0.030 0.032 0.030 0.033 4,459,175 0.0315 -10.71%
2001-07-13 0 0.280 0.280 0.310 - - 0 0 - 0.033 0.033 0.037 - - 0 - 0.00%
2001-07-12 0 0.280 0.280 0.290 0.280 0.280 280,000 78,400 0.2800 0.033 0.033 0.034 0.033 0.033 2,355,790 0.0333 -1.75%
2001-07-11 0 0.285 0.280 0.290 0.285 0.285 100,000 28,500 0.2850 0.034 0.033 0.034 0.034 0.034 841,354 0.0339 -1.72%
2001-07-10 0 0.290 0.285 - 0.280 0.290 330,000 92,500 0.2803 0.034 0.034 - 0.033 0.034 2,776,467 0.0333 1.75%
2001-07-09 0 0.285 0.275 0.300 0.285 0.285 50,000 14,250 0.2850 0.034 0.033 0.036 0.034 0.034 420,677 0.0339 0.00%
2001-07-05 0 0.285 0.280 0.300 0.285 0.285 100,000 28,500 0.2850 0.034 0.033 0.036 0.034 0.034 841,354 0.0339 -5.00%
2001-07-04 0 0.300 0.285 0.300 - - 0 0 - 0.036 0.034 0.036 - - 0 - 0.00%
2001-07-03 0 0.300 0.300 - 0.280 0.290 307,500 87,050 0.2831 0.036 0.036 - 0.033 0.034 2,587,163 0.0336 5.26%
2001-06-29 0 0.285 0.285 0.290 0.285 0.285 60,000 17,100 0.2850 0.034 0.034 0.034 0.034 0.034 504,812 0.0339 0.00%
2001-06-28 0 0.285 0.285 0.295 0.285 0.285 95,000 27,075 0.2850 0.034 0.034 0.035 0.034 0.034 799,286 0.0339 -3.39%
2001-06-27 0 0.295 0.285 0.295 0.285 0.295 180,000 51,475 0.2860 0.035 0.034 0.035 0.034 0.035 1,514,437 0.0340 0.00%
2001-06-26 0 0.295 0.285 0.295 - - 0 0 - 0.035 0.034 0.035 - - 0 - 0.00%
2001-06-22 0 0.295 0.295 0.300 0.295 0.295 100,000 29,500 0.2950 0.035 0.035 0.036 0.035 0.035 841,354 0.0351 0.00%
2001-06-21 0 0.295 0.290 0.300 0.285 0.295 366,000 107,885 0.2948 0.035 0.034 0.036 0.034 0.035 3,079,355 0.0350 5.36%
2001-06-20 0 0.280 0.280 0.295 0.280 0.280 30,000 8,400 0.2800 0.033 0.033 0.035 0.033 0.033 252,406 0.0333 -1.75%
2001-06-19 0 0.285 0.280 0.290 0.280 0.285 620,000 176,450 0.2846 0.034 0.033 0.034 0.033 0.034 5,216,393 0.0338 1.79%
2001-06-18 0 0.280 0.280 0.290 0.270 0.270 20,000 5,400 0.2700 0.033 0.033 0.034 0.032 0.032 168,271 0.0321 0.00%
2001-06-15 0 0.280 0.280 0.295 0.275 0.285 165,000 45,950 0.2785 0.033 0.033 0.035 0.033 0.034 1,388,234 0.0331 -1.75%
2001-06-14 0 0.285 0.285 0.290 0.285 0.290 530,000 152,700 0.2881 0.034 0.034 0.034 0.034 0.034 4,459,175 0.0342 -5.00%
2001-06-13 0 0.300 0.290 0.300 0.290 0.300 1,110,000 330,050 0.2973 0.036 0.034 0.036 0.034 0.036 9,339,027 0.0353 0.00%
2001-06-12 0 0.300 0.300 0.305 0.300 0.300 390,000 117,000 0.3000 0.036 0.036 0.036 0.036 0.036 3,281,280 0.0357 0.00%
2001-06-11 0 0.300 0.295 0.300 0.295 0.305 960,000 288,450 0.3005 0.036 0.035 0.036 0.035 0.036 8,076,996 0.0357 0.00%
2001-06-08 0 0.300 0.300 0.305 0.300 0.305 400,000 120,300 0.3008 0.036 0.036 0.036 0.036 0.036 3,365,415 0.0357 0.00%
2001-06-07 0 0.300 0.300 0.310 0.300 0.300 150,000 45,000 0.3000 0.036 0.036 0.037 0.036 0.036 1,262,031 0.0357 -3.23%
2001-06-06 0 0.310 0.300 0.310 0.300 0.310 130,000 39,400 0.3031 0.037 0.036 0.037 0.036 0.037 1,093,760 0.0360 3.33%
2001-06-05 0 0.300 0.300 0.310 0.295 0.300 165,000 49,400 0.2994 0.036 0.036 0.037 0.035 0.036 1,388,234 0.0356 -1.64%
2001-06-04 0 0.305 0.300 0.305 0.300 0.305 200,000 60,500 0.3025 0.036 0.036 0.036 0.036 0.036 1,682,707 0.0360 1.67%
2001-06-01 0 0.300 0.295 0.300 0.300 0.300 420,000 126,000 0.3000 0.036 0.035 0.036 0.036 0.036 3,533,686 0.0357 0.00%
2001-05-31 0 0.300 0.295 0.300 0.300 0.310 395,000 120,500 0.3051 0.036 0.035 0.036 0.036 0.037 3,323,347 0.0363 -3.23%
2001-05-30 0 0.310 0.310 0.315 0.310 0.310 300,000 93,000 0.3100 0.037 0.037 0.037 0.037 0.037 2,524,061 0.0368 0.00%
2001-05-29 0 0.310 0.305 0.320 0.310 0.320 595,000 186,750 0.3139 0.037 0.036 0.038 0.037 0.038 5,006,055 0.0373 0.00%
2001-05-28 0 0.310 0.310 0.340 0.310 0.320 165,000 52,450 0.3179 0.037 0.037 0.040 0.037 0.038 1,388,234 0.0378 -6.06%
2001-05-25 0 0.330 0.310 0.330 0.315 0.330 530,000 169,350 0.3195 0.039 0.037 0.039 0.037 0.039 4,459,175 0.0380 3.13%
2001-05-24 0 0.320 0.320 0.325 0.310 0.325 830,000 266,900 0.3216 0.038 0.038 0.039 0.037 0.039 6,983,236 0.0382 3.23%
2001-05-23 0 0.310 0.310 0.315 0.310 0.315 685,000 213,750 0.3120 0.037 0.037 0.037 0.037 0.037 5,763,273 0.0371 0.00%
2001-05-22 0 0.310 0.300 0.315 0.300 0.310 400,000 123,000 0.3075 0.037 0.036 0.037 0.036 0.037 3,365,415 0.0365 3.33%
2001-05-21 0 0.300 0.295 0.300 0.295 0.300 60,000 17,750 0.2958 0.036 0.035 0.036 0.035 0.036 504,812 0.0352 1.69%
2001-05-18 0 0.295 0.290 0.300 - - 0 0 - 0.035 0.034 0.036 - - 0 - 0.00%
2001-05-17 0 0.295 0.290 0.300 0.285 0.295 515,000 151,625 0.2944 0.035 0.034 0.036 0.034 0.035 4,332,972 0.0350 1.72%
2001-05-16 0 0.290 0.290 0.305 0.285 0.295 100,000 29,250 0.2925 0.034 0.034 0.036 0.034 0.035 841,354 0.0348 -1.69%
2001-05-15 0 0.295 0.290 0.300 - - 0 0 - 0.035 0.034 0.036 - - 0 - 0.00%
2001-05-14 0 0.295 0.285 0.295 0.295 0.295 25,000 7,175 0.2870 0.035 0.034 0.035 0.035 0.035 210,338 0.0341 0.00%
2001-05-11 0 0.295 0.290 0.300 - - 0 0 - 0.035 0.034 0.036 - - 0 - 0.00%
2001-05-10 0 0.295 0.290 0.300 0.290 0.295 235,000 69,225 0.2946 0.035 0.034 0.036 0.034 0.035 1,977,181 0.0350 1.72%
2001-05-09 0 0.290 0.290 0.295 0.290 0.290 440,000 127,600 0.2900 0.034 0.034 0.035 0.034 0.034 3,701,956 0.0345 0.00%
2001-05-08 0 0.290 0.285 0.290 0.285 0.290 205,000 58,450 0.2851 0.034 0.034 0.034 0.034 0.034 1,724,775 0.0339 0.00%
2001-05-07 0 0.290 0.290 0.295 0.290 0.290 400,000 116,000 0.2900 0.034 0.034 0.035 0.034 0.034 3,365,415 0.0345 1.75%
2001-05-04 0 0.285 0.285 0.300 0.280 0.280 80,000 22,400 0.2800 0.034 0.034 0.036 0.033 0.033 673,083 0.0333 -1.72%
2001-05-03 0 0.290 0.290 0.300 0.280 0.290 720,000 207,850 0.2887 0.034 0.034 0.036 0.033 0.034 6,057,747 0.0343 0.00%
2001-05-02 0 0.290 0.270 0.290 0.290 0.290 65,000 18,850 0.2900 0.034 0.032 0.034 0.034 0.034 546,880 0.0345 1.75%
2001-04-27 0 0.285 0.285 0.290 0.285 0.290 290,000 84,050 0.2898 0.034 0.034 0.034 0.034 0.034 2,439,926 0.0344 -3.39%
2001-04-26 0 0.295 0.290 0.295 0.295 0.295 490,000 144,550 0.2950 0.035 0.034 0.035 0.035 0.035 4,122,633 0.0351 1.72%
2001-04-25 0 0.290 0.290 0.310 0.280 0.280 20,000 5,600 0.2800 0.034 0.034 0.037 0.033 0.033 168,271 0.0333 -4.92%
2001-04-24 0 0.305 0.280 0.305 - - 0 0 - 0.036 0.033 0.036 - - 0 - 0.00%
2001-04-23 0 0.305 0.290 0.310 - - 0 0 - 0.036 0.034 0.037 - - 0 - 0.00%
2001-04-20 0 0.305 0.290 0.305 0.285 0.305 30,000 9,050 0.3017 0.036 0.034 0.036 0.034 0.036 252,406 0.0359 3.39%
2001-04-19 0 0.295 0.295 0.300 0.290 0.300 125,000 37,375 0.2990 0.035 0.035 0.036 0.034 0.036 1,051,692 0.0355 5.36%
2001-04-18 0 0.280 0.280 0.300 0.280 0.290 180,000 51,400 0.2856 0.033 0.033 0.036 0.033 0.034 1,514,437 0.0339 -3.45%
2001-04-17 0 0.290 0.285 0.320 0.280 0.290 60,000 16,900 0.2817 0.034 0.034 0.038 0.033 0.034 504,812 0.0335 1.75%
2001-04-12 0 0.285 0.285 0.295 - - 0 0 - 0.034 0.034 0.035 - - 0 - 1.79%
2001-04-11 0 0.280 0.280 0.290 0.270 0.270 70,000 18,900 0.2700 0.033 0.033 0.034 0.032 0.032 588,948 0.0321 0.00%
2001-04-10 0 0.280 0.270 0.285 0.280 0.280 100,000 28,000 0.2800 0.033 0.032 0.034 0.033 0.033 841,354 0.0333 5.66%
2001-04-09 0 0.265 0.265 - - - 0 0 - 0.031 0.031 - - - 0 - 0.00%
2001-04-06 0 0.265 0.265 0.270 0.265 0.270 120,125 32,154 0.2677 0.031 0.031 0.032 0.031 0.032 1,010,676 0.0318 -1.85%
2001-04-04 0 0.270 0.270 0.285 0.270 0.270 60,000 16,200 0.2700 0.032 0.032 0.034 0.032 0.032 504,812 0.0321 -3.57%
2001-04-03 0 0.280 0.270 0.290 - - 0 0 - 0.033 0.032 0.034 - - 0 - 0.00%
2001-04-02 0 0.280 0.280 0.290 - - 0 0 - 0.033 0.033 0.034 - - 0 - 0.00%
2001-03-30 0 0.280 0.280 0.290 0.275 0.275 20,000 5,500 0.2750 0.033 0.033 0.034 0.033 0.033 168,271 0.0327 0.00%
2001-03-29 0 0.280 0.275 0.290 - - 0 0 - 0.033 0.033 0.034 - - 0 - 0.00%
2001-03-28 0 0.280 0.280 0.300 - - 0 0 - 0.033 0.033 0.036 - - 0 - 1.82%
2001-03-27 0 0.275 0.270 0.315 - - 0 0 - 0.033 0.032 0.037 - - 0 - 0.00%
2001-03-26 0 0.275 0.275 0.300 - - 0 0 - 0.033 0.033 0.036 - - 0 - 0.00%
2001-03-23 0 0.275 0.275 - - - 0 0 - 0.033 0.033 - - - 0 - 0.00%
2001-03-22 0 0.275 0.275 - 0.270 0.275 90,000 24,500 0.2722 0.033 0.033 - 0.032 0.033 757,218 0.0324 -5.17%
2001-03-21 0 0.290 0.290 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
2001-03-20 0 0.290 0.290 0.300 0.290 0.300 80,000 23,900 0.2988 0.034 0.034 0.036 0.034 0.036 673,083 0.0355 -4.92%
2001-03-19 0 0.305 0.300 0.320 - - 0 0 - 0.036 0.036 0.038 - - 0 - 0.00%
2001-03-16 0 0.305 0.295 0.330 0.305 0.305 50,000 15,250 0.3050 0.036 0.035 0.039 0.036 0.036 420,677 0.0363 5.17%
2001-03-15 0 0.290 0.270 - - - 0 0 - 0.034 0.032 - - - 0 - 0.00%
2001-03-14 0 0.290 0.285 0.320 0.290 0.290 100,000 29,000 0.2900 0.034 0.034 0.038 0.034 0.034 841,354 0.0345 -1.69%
2001-03-13 0 0.295 0.295 0.310 0.295 0.295 25,000 7,375 0.2950 0.035 0.035 0.037 0.035 0.035 210,338 0.0351 -9.23%
2001-03-12 0 0.325 0.285 0.330 - - 0 0 - 0.039 0.034 0.039 - - 0 - 0.00%
2001-03-09 0 0.325 0.310 0.325 0.310 0.325 20,000 6,275 0.3138 0.039 0.037 0.039 0.037 0.039 168,271 0.0373 1.56%
2001-03-08 0 0.320 0.305 0.330 - - 0 0 - 0.038 0.036 0.039 - - 0 - 0.00%
2001-03-07 0 0.320 0.300 0.325 - - 0 0 - 0.038 0.036 0.039 - - 0 - 0.00%
2001-03-06 0 0.320 0.305 0.330 - - 0 0 - 0.038 0.036 0.039 - - 0 - 0.00%
2001-03-05 0 0.320 0.300 0.320 0.310 0.320 385,000 121,350 0.3152 0.038 0.036 0.038 0.037 0.038 3,239,212 0.0375 1.59%
2001-03-02 0 0.315 0.315 0.320 0.315 0.320 290,000 91,850 0.3167 0.037 0.037 0.038 0.037 0.038 2,439,926 0.0376 1.61%
2001-03-01 0 0.310 0.310 0.325 0.310 0.310 20,000 6,200 0.3100 0.037 0.037 0.039 0.037 0.037 168,271 0.0368 -1.59%
2001-02-28 0 0.315 0.315 0.325 0.310 0.310 10,000 3,100 0.3100 0.037 0.037 0.039 0.037 0.037 84,135 0.0368 -1.56%
2001-02-27 0 0.320 0.315 0.330 0.320 0.320 250,000 80,000 0.3200 0.038 0.037 0.039 0.038 0.038 2,103,384 0.0380 0.00%
2001-02-26 0 0.320 0.310 0.330 - - 0 0 - 0.038 0.037 0.039 - - 0 - 0.00%
2001-02-23 0 0.320 0.310 0.330 0.320 0.320 70,000 22,400 0.3200 0.038 0.037 0.039 0.038 0.038 588,948 0.0380 4.92%
2001-02-22 0 0.305 0.305 0.320 0.305 0.305 110,000 33,550 0.3050 0.036 0.036 0.038 0.036 0.036 925,489 0.0363 -3.17%
2001-02-21 0 0.315 0.305 0.325 - - 0 0 - 0.037 0.036 0.039 - - 0 - 0.00%
2001-02-20 0 0.315 0.315 0.330 0.310 0.330 275,000 86,675 0.3152 0.037 0.037 0.039 0.037 0.039 2,313,723 0.0375 -1.56%
2001-02-19 0 0.320 0.315 0.320 0.320 0.325 450,000 145,250 0.3228 0.038 0.037 0.038 0.038 0.039 3,786,092 0.0384 -4.48%
2001-02-16 0 0.335 0.320 0.340 - - 0 0 - 0.040 0.038 0.040 - - 0 - 0.00%
2001-02-15 0 0.335 0.335 0.340 0.335 0.335 50,000 16,750 0.3350 0.040 0.040 0.040 0.040 0.040 420,677 0.0398 -1.47%
2001-02-14 0 0.340 0.335 0.345 0.340 0.345 150,000 51,100 0.3407 0.040 0.040 0.041 0.040 0.041 1,262,031 0.0405 1.49%
2001-02-13 0 0.335 0.320 0.340 0.320 0.335 1,115,000 362,500 0.3251 0.040 0.038 0.040 0.038 0.040 9,381,094 0.0386 4.69%
2001-02-12 0 0.320 0.305 0.320 0.320 0.320 50,000 16,000 0.3200 0.038 0.036 0.038 0.038 0.038 420,677 0.0380 3.23%
2001-02-09 0 0.310 0.300 0.320 - - 0 0 - 0.037 0.036 0.038 - - 0 - 0.00%
2001-02-08 0 0.310 0.310 0.315 0.310 0.310 240,000 74,400 0.3100 0.037 0.037 0.037 0.037 0.037 2,019,249 0.0368 -1.59%
2001-02-07 0 0.315 0.305 0.315 0.305 0.315 940,000 291,800 0.3104 0.037 0.036 0.037 0.036 0.037 7,908,725 0.0369 3.28%
2001-02-06 0 0.305 0.300 0.310 0.295 0.305 655,000 197,875 0.3021 0.036 0.036 0.037 0.035 0.036 5,510,867 0.0359 5.17%
2001-02-05 0 0.290 0.280 0.290 0.290 0.290 220,000 63,800 0.2900 0.034 0.033 0.034 0.034 0.034 1,850,978 0.0345 1.75%
2001-02-02 0 0.285 0.270 0.285 0.285 0.285 200,000 57,000 0.2850 0.034 0.032 0.034 0.034 0.034 1,682,707 0.0339 5.56%
2001-02-01 0 0.270 0.270 0.290 0.270 0.285 60,000 16,800 0.2800 0.032 0.032 0.034 0.032 0.034 504,812 0.0333 -3.57%
2001-01-31 0 0.280 0.270 0.290 - - 0 0 - 0.033 0.032 0.034 - - 0 - 0.00%
2001-01-30 0 0.280 0.270 0.285 - - 0 0 - 0.033 0.032 0.034 - - 0 - 0.00%
2001-01-29 0 0.280 0.270 0.280 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2001-01-23 0 0.280 0.280 0.285 - - 0 0 - 0.033 0.033 0.034 - - 0 - 0.00%
2001-01-22 0 0.280 0.275 0.280 0.280 0.280 150,000 42,000 0.2800 0.033 0.033 0.033 0.033 0.033 1,262,031 0.0333 0.00%
2001-01-19 0 0.280 0.265 0.280 0.270 0.280 100,000 27,250 0.2725 0.033 0.031 0.033 0.032 0.033 841,354 0.0324 3.70%
2001-01-18 0 0.270 0.260 0.280 0.270 0.270 130,000 35,100 0.2700 0.032 0.031 0.033 0.032 0.032 1,093,760 0.0321 0.00%
2001-01-17 0 0.270 0.270 0.280 0.270 0.270 35,000 9,450 0.2700 0.032 0.032 0.033 0.032 0.032 294,474 0.0321 0.00%
2001-01-16 0 0.270 0.270 0.285 - - 0 0 - 0.032 0.032 0.034 - - 0 - 0.00%
2001-01-15 0 0.270 0.270 0.280 0.270 0.280 20,000 5,450 0.2725 0.032 0.032 0.033 0.032 0.033 168,271 0.0324 0.00%
2001-01-12 0 0.270 0.270 0.275 0.270 0.280 140,000 38,725 0.2766 0.032 0.032 0.033 0.032 0.033 1,177,895 0.0329 -3.57%
2001-01-11 0 0.280 0.275 0.280 0.260 0.280 65,000 18,025 0.2773 0.033 0.033 0.033 0.031 0.033 546,880 0.0330 1.82%
2001-01-10 0 0.275 0.275 0.290 0.275 0.280 110,000 30,750 0.2795 0.033 0.033 0.034 0.033 0.033 925,489 0.0332 -3.51%
2001-01-09 0 0.285 0.275 0.290 0.285 0.290 440,000 126,100 0.2866 0.034 0.033 0.034 0.034 0.034 3,701,956 0.0341 -1.72%
2001-01-08 0 0.290 0.290 0.300 0.290 0.290 150,000 43,500 0.2900 0.034 0.034 0.036 0.034 0.034 1,262,031 0.0345 0.00%
2001-01-05 0 0.290 0.280 0.295 - - 0 0 - 0.034 0.033 0.035 - - 0 - 0.00%
2001-01-04 0 0.290 0.280 0.290 0.290 0.290 350,000 101,500 0.2900 0.034 0.033 0.034 0.034 0.034 2,944,738 0.0345 1.75%
2001-01-03 0 0.285 0.280 0.290 0.280 0.285 750,000 210,200 0.2803 0.034 0.033 0.034 0.033 0.034 6,310,153 0.0333 0.00%
2001-01-02 0 0.295 0.285 0.300 0.290 0.295 60,000 17,650 0.2942 0.034 0.033 0.034 0.033 0.034 522,525 0.0338 0.00%
2000-12-29 0 0.295 0.295 0.300 0.290 0.295 555,000 163,525 0.2946 0.034 0.034 0.034 0.033 0.034 4,833,356 0.0338 1.72%
2000-12-28 0 0.290 0.290 0.300 0.290 0.290 95,000 27,550 0.2900 0.033 0.033 0.034 0.033 0.033 827,331 0.0333 1.75%
2000-12-27 0 0.285 0.285 0.300 0.285 0.290 160,000 46,100 0.2881 0.033 0.033 0.034 0.033 0.033 1,393,400 0.0331 -3.39%
2000-12-22 0 0.295 0.290 0.295 0.290 0.300 635,000 187,600 0.2954 0.034 0.033 0.034 0.033 0.034 5,530,056 0.0339 -1.67%
2000-12-21 0 0.300 0.285 0.310 0.300 0.310 290,000 88,000 0.3034 0.034 0.033 0.036 0.034 0.036 2,525,537 0.0348 0.00%
2000-12-20 0 0.300 0.300 0.310 0.300 0.300 80,000 24,000 0.3000 0.034 0.034 0.036 0.034 0.034 696,700 0.0344 -4.76%
2000-12-19 0 0.315 0.300 0.315 0.315 0.325 170,000 54,050 0.3179 0.036 0.034 0.036 0.036 0.037 1,480,487 0.0365 -4.55%
2000-12-18 0 0.330 0.330 0.340 0.325 0.330 70,000 23,000 0.3286 0.038 0.038 0.039 0.037 0.038 609,612 0.0377 -1.49%
2000-12-15 0 0.335 0.320 0.335 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
2000-12-14 0 0.335 0.330 0.335 0.320 0.335 300,000 98,350 0.3278 0.038 0.038 0.038 0.037 0.038 2,612,625 0.0376 1.52%
2000-12-13 0 0.330 0.330 0.340 - - 0 0 - 0.038 0.038 0.039 - - 0 - 0.00%
2000-12-12 0 0.330 0.330 0.345 0.330 0.345 280,000 94,550 0.3377 0.038 0.038 0.040 0.038 0.040 2,438,450 0.0388 0.00%
2000-12-11 0 0.330 0.330 0.345 0.330 0.335 100,000 33,250 0.3325 0.038 0.038 0.040 0.038 0.038 870,875 0.0382 -2.94%
2000-12-08 0 0.340 0.330 0.345 0.340 0.340 30,000 10,200 0.3400 0.039 0.038 0.040 0.039 0.039 261,262 0.0390 0.00%
2000-12-07 0 0.340 0.330 0.350 0.340 0.350 15,000 5,150 0.3433 0.039 0.038 0.040 0.039 0.040 130,631 0.0394 1.49%
2000-12-06 0 0.335 0.335 0.350 - - 0 0 - 0.038 0.038 0.040 - - 0 - 1.52%
2000-12-05 0 0.330 0.330 0.340 0.330 0.330 100,000 33,000 0.3300 0.038 0.038 0.039 0.038 0.038 870,875 0.0379 3.13%
2000-12-04 0 0.320 0.315 0.340 0.320 0.340 25,000 8,100 0.3240 0.037 0.036 0.039 0.037 0.039 217,719 0.0372 0.00%
2000-12-01 0 0.320 0.320 0.335 0.320 0.320 25,000 8,000 0.3200 0.037 0.037 0.038 0.037 0.037 217,719 0.0367 0.00%
2000-11-30 0 0.320 0.320 0.330 0.320 0.325 100,000 32,325 0.3233 0.037 0.037 0.038 0.037 0.037 870,875 0.0371 -3.03%
2000-11-29 0 0.330 0.320 0.330 0.345 0.345 50,000 17,250 0.3450 0.038 0.037 0.038 0.040 0.040 435,437 0.0396 1.54%
2000-11-28 0 0.325 0.320 0.335 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2000-11-27 0 0.325 0.325 0.340 0.325 0.325 30,000 9,750 0.3250 0.037 0.037 0.039 0.037 0.037 261,262 0.0373 0.00%
2000-11-24 0 0.325 0.325 0.340 0.325 0.330 150,000 49,250 0.3283 0.037 0.037 0.039 0.037 0.038 1,306,312 0.0377 -1.52%
2000-11-23 0 0.330 0.330 0.340 0.325 0.330 160,000 52,700 0.3294 0.038 0.038 0.039 0.037 0.038 1,393,400 0.0378 -2.94%
2000-11-22 0 0.340 0.320 0.340 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
2000-11-21 0 0.340 0.325 0.340 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
2000-11-20 0 0.340 0.320 0.340 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
2000-11-17 0 0.340 0.325 0.340 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
2000-11-16 0 0.340 0.330 0.340 0.330 0.340 50,000 16,800 0.3360 0.039 0.038 0.039 0.038 0.039 435,437 0.0386 0.00%
2000-11-15 0 0.340 0.340 0.345 0.340 0.340 540,000 183,600 0.3400 0.039 0.039 0.040 0.039 0.039 4,702,725 0.0390 0.00%
2000-11-14 0 0.340 0.340 0.350 0.340 0.340 105,000 35,700 0.3400 0.039 0.039 0.040 0.039 0.039 914,419 0.0390 4.62%
2000-11-13 0 0.325 0.325 0.340 0.325 0.325 50,000 16,250 0.3250 0.037 0.037 0.039 0.037 0.037 435,437 0.0373 -4.41%
2000-11-10 0 0.340 0.340 0.350 0.340 0.340 340,000 115,600 0.3400 0.039 0.039 0.040 0.039 0.039 2,960,975 0.0390 0.00%
2000-11-09 0 0.340 0.320 0.340 0.345 0.345 10,000 3,450 0.3450 0.039 0.037 0.039 0.040 0.040 87,087 0.0396 4.62%
2000-11-08 0 0.325 0.325 0.350 0.325 0.325 10,000 3,250 0.3250 0.037 0.037 0.040 0.037 0.037 87,087 0.0373 0.00%
2000-11-07 0 0.325 0.325 0.335 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.00%
2000-11-06 0 0.325 0.320 0.330 0.320 0.325 125,000 40,550 0.3244 0.037 0.037 0.038 0.037 0.037 1,088,594 0.0372 3.17%
2000-11-03 0 0.315 0.315 0.335 0.310 0.310 50,000 15,500 0.3100 0.036 0.036 0.038 0.036 0.036 435,437 0.0356 -4.55%
2000-11-02 0 0.330 0.315 0.330 0.315 0.330 10,000 3,225 0.3225 0.038 0.036 0.038 0.036 0.038 87,087 0.0370 1.54%
2000-11-01 0 0.325 0.325 0.330 0.315 0.320 250,000 79,200 0.3168 0.037 0.037 0.038 0.036 0.037 2,177,187 0.0364 3.17%
2000-10-31 0 0.315 0.310 0.330 0.305 0.315 250,000 78,250 0.3130 0.036 0.036 0.038 0.035 0.036 2,177,187 0.0359 1.61%
2000-10-30 0 0.310 0.310 0.315 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.00%
2000-10-27 0 0.310 0.305 0.315 - - 0 0 - 0.036 0.035 0.036 - - 0 - 0.00%
2000-10-26 0 0.310 0.310 0.315 0.305 0.310 120,000 36,950 0.3079 0.036 0.036 0.036 0.035 0.036 1,045,050 0.0354 -3.12%
2000-10-25 0 0.320 0.315 0.325 0.320 0.320 100,000 32,000 0.3200 0.037 0.036 0.037 0.037 0.037 870,875 0.0367 1.59%
2000-10-24 0 0.315 0.310 0.320 0.315 0.320 815,000 257,975 0.3165 0.036 0.036 0.037 0.036 0.037 7,097,631 0.0363 0.00%
2000-10-23 0 0.315 0.315 0.330 0.315 0.315 75,000 23,625 0.3150 0.036 0.036 0.038 0.036 0.036 653,156 0.0362 3.28%
2000-10-20 0 0.305 0.305 0.315 0.305 0.305 50,000 15,250 0.3050 0.035 0.035 0.036 0.035 0.035 435,437 0.0350 1.67%
2000-10-19 0 0.300 0.300 0.320 0.300 0.300 140,000 42,000 0.3000 0.034 0.034 0.037 0.034 0.034 1,219,225 0.0344 0.00%
2000-10-18 0 0.300 0.300 0.315 0.300 0.310 285,000 87,750 0.3079 0.034 0.034 0.036 0.034 0.036 2,481,994 0.0354 -4.76%
2000-10-17 0 0.315 0.315 0.330 0.305 0.305 30,000 9,150 0.3050 0.036 0.036 0.038 0.035 0.035 261,262 0.0350 -1.56%
2000-10-16 0 0.320 0.320 0.340 0.320 0.320 200,000 64,000 0.3200 0.037 0.037 0.039 0.037 0.037 1,741,750 0.0367 0.00%
2000-10-13 0 0.320 0.320 0.330 0.310 0.310 60,000 18,600 0.3100 0.037 0.037 0.038 0.036 0.036 522,525 0.0356 -3.03%
2000-10-12 0 0.330 0.330 0.335 0.325 0.345 410,000 137,275 0.3348 0.038 0.038 0.038 0.037 0.040 3,570,587 0.0384 -1.49%
2000-10-11 0 0.335 0.335 0.355 0.330 0.335 235,000 77,725 0.3307 0.038 0.038 0.041 0.038 0.038 2,046,556 0.0380 -1.47%
2000-10-10 0 0.340 0.340 0.355 0.340 0.340 90,000 30,600 0.3400 0.039 0.039 0.041 0.039 0.039 783,787 0.0390 -4.23%
2000-10-09 0 0.355 0.340 0.360 - - 0 0 - 0.041 0.039 0.041 - - 0 - 0.00%
2000-10-05 0 0.355 0.345 0.355 0.355 0.360 155,000 55,275 0.3566 0.041 0.040 0.041 0.041 0.041 1,349,856 0.0409 1.43%
2000-10-04 0 0.350 0.350 - 0.345 0.345 30,000 10,350 0.3450 0.040 0.040 - 0.040 0.040 261,262 0.0396 -4.11%
2000-10-03 0 0.365 0.335 0.365 - - 0 0 - 0.042 0.038 0.042 - - 0 - 0.00%
2000-09-29 0 0.365 0.365 - 0.350 0.350 10,000 3,500 0.3500 0.042 0.042 - 0.040 0.040 87,087 0.0402 1.39%
2000-09-28 0 0.360 0.350 0.360 0.360 0.360 250,000 90,000 0.3600 0.041 0.040 0.041 0.041 0.041 2,177,187 0.0413 1.41%
2000-09-27 0 0.355 0.355 0.360 - - 25,000 8,975 0.3590 0.041 0.041 0.041 - - 217,719 0.0412 2.90%
2000-09-26 0 0.345 0.340 0.355 - - 0 0 - 0.040 0.039 0.041 - - 0 - 0.00%
2000-09-25 0 0.345 0.345 0.355 - - 0 0 - 0.040 0.040 0.041 - - 0 - 1.47%
2000-09-22 0 0.340 0.325 0.350 - - 0 0 - 0.039 0.037 0.040 - - 0 - 0.00%
2000-09-21 0 0.340 0.340 0.365 0.340 0.340 220,000 74,800 0.3400 0.039 0.039 0.042 0.039 0.039 1,915,925 0.0390 -1.45%
2000-09-20 0 0.345 0.335 - - - 0 0 - 0.040 0.038 - - - 0 - 0.00%
2000-09-19 0 0.345 0.340 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2000-09-18 0 0.345 0.340 0.345 0.345 0.345 50,000 17,250 0.3450 0.040 0.039 0.040 0.040 0.040 435,437 0.0396 -2.82%
2000-09-15 0 0.355 0.350 0.390 0.355 0.355 50,000 17,750 0.3550 0.041 0.040 0.045 0.041 0.041 435,437 0.0408 1.43%
2000-09-14 0 0.350 0.350 - 0.350 0.350 100,000 35,000 0.3500 0.040 0.040 - 0.040 0.040 870,875 0.0402 -1.41%
2000-09-12 0 0.355 0.355 - 0.355 0.365 100,000 36,225 0.3623 0.041 0.041 - 0.041 0.042 870,875 0.0416 -4.05%
2000-09-11 0 0.370 0.365 0.380 0.370 0.380 190,000 71,400 0.3758 0.042 0.042 0.044 0.042 0.044 1,654,662 0.0432 -6.33%
2000-09-08 0 0.395 0.395 0.400 0.390 0.400 270,000 106,400 0.3941 0.045 0.045 0.046 0.045 0.046 2,351,362 0.0453 0.00%
2000-09-07 0 0.395 0.395 0.410 0.395 0.395 25,000 9,875 0.3950 0.045 0.045 0.047 0.045 0.045 217,719 0.0454 -3.66%
2000-09-06 0 0.410 0.395 0.410 - - 0 0 - 0.047 0.045 0.047 - - 0 - -1.20%
2000-09-05 0 0.415 0.405 0.415 0.415 0.415 80,000 33,200 0.4150 0.048 0.047 0.048 0.048 0.048 696,700 0.0477 1.22%
2000-09-04 0 0.440 0.435 0.445 0.430 0.440 700,000 303,650 0.4338 0.047 0.047 0.048 0.046 0.047 6,542,182 0.0464 2.33%
2000-09-01 0 0.430 0.430 0.435 0.430 0.430 555,000 238,650 0.4300 0.046 0.046 0.047 0.046 0.046 5,187,016 0.0460 0.00%
2000-08-31 0 0.430 0.425 0.430 0.430 0.430 130,000 55,900 0.4300 0.046 0.045 0.046 0.046 0.046 1,214,977 0.0460 1.18%
2000-08-30 0 0.425 0.425 0.435 - - 0 0 - 0.045 0.045 0.047 - - 0 - 1.19%
2000-08-29 0 0.420 0.420 0.435 0.420 0.430 105,000 44,950 0.4281 0.045 0.045 0.047 0.045 0.046 981,327 0.0458 -1.18%
2000-08-28 0 0.425 0.425 0.430 0.420 0.420 70,000 29,400 0.4200 0.045 0.045 0.046 0.045 0.045 654,218 0.0449 1.19%
2000-08-25 0 0.420 0.415 0.430 0.415 0.430 115,000 48,775 0.4241 0.045 0.044 0.046 0.044 0.046 1,074,787 0.0454 -2.33%
2000-08-24 0 0.430 0.425 0.430 0.425 0.430 300,000 128,000 0.4267 0.046 0.045 0.046 0.045 0.046 2,803,792 0.0457 0.00%
2000-08-23 0 0.430 0.425 0.430 0.430 0.430 80,000 34,400 0.4300 0.046 0.045 0.046 0.046 0.046 747,678 0.0460 0.00%
2000-08-22 0 0.430 0.430 0.435 0.430 0.440 40,000 17,300 0.4325 0.046 0.046 0.047 0.046 0.047 373,839 0.0463 1.18%
2000-08-21 0 0.425 0.425 0.440 0.415 0.435 553,051 237,020 0.4286 0.045 0.045 0.047 0.044 0.047 5,168,801 0.0459 -1.16%
2000-08-18 0 0.430 0.425 0.440 - - 0 0 - 0.046 0.045 0.047 - - 0 - 0.00%
2000-08-17 0 0.430 0.430 0.435 0.430 0.430 20,000 8,600 0.4300 0.046 0.046 0.047 0.046 0.046 186,919 0.0460 0.00%
2000-08-16 0 0.430 0.425 0.430 0.430 0.435 300,000 129,250 0.4308 0.046 0.045 0.046 0.046 0.047 2,803,792 0.0461 0.00%
2000-08-15 0 0.430 0.425 0.435 0.420 0.440 635,000 269,850 0.4250 0.046 0.045 0.047 0.045 0.047 5,934,694 0.0455 1.18%
2000-08-14 0 0.425 0.425 0.440 0.425 0.425 300,000 127,500 0.4250 0.045 0.045 0.047 0.045 0.045 2,803,792 0.0455 -1.16%
2000-08-11 0 0.430 0.430 0.440 0.430 0.440 450,000 195,900 0.4353 0.046 0.046 0.047 0.046 0.047 4,205,689 0.0466 -2.27%
2000-08-10 0 0.440 0.440 0.445 0.440 0.445 140,000 61,825 0.4416 0.047 0.047 0.048 0.047 0.048 1,308,436 0.0473 -1.12%
2000-08-09 0 0.445 0.440 0.450 0.440 0.445 310,000 136,600 0.4406 0.048 0.047 0.048 0.047 0.048 2,897,252 0.0471 1.14%
2000-08-08 0 0.440 0.440 0.450 0.440 0.445 90,000 39,700 0.4411 0.047 0.047 0.048 0.047 0.048 841,138 0.0472 -1.12%
2000-08-07 0 0.445 0.445 0.450 0.440 0.445 460,000 202,950 0.4412 0.048 0.048 0.048 0.047 0.048 4,299,148 0.0472 1.14%
2000-08-04 0 0.440 0.440 0.445 0.440 0.450 195,000 86,850 0.4454 0.047 0.047 0.048 0.047 0.048 1,822,465 0.0477 -2.22%
2000-08-03 0 0.450 0.445 0.450 0.445 0.450 200,000 89,950 0.4498 0.048 0.048 0.048 0.048 0.048 1,869,195 0.0481 1.12%
2000-08-02 0 0.445 0.440 0.445 0.440 0.445 640,000 281,850 0.4404 0.048 0.047 0.048 0.047 0.048 5,981,424 0.0471 -2.20%
2000-08-01 0 0.455 0.450 0.460 0.445 0.455 820,000 368,100 0.4489 0.049 0.048 0.049 0.048 0.049 7,663,699 0.0480 2.25%
2000-07-31 0 0.445 0.440 0.450 0.445 0.460 780,000 349,600 0.4482 0.048 0.047 0.048 0.048 0.049 7,289,860 0.0480 -4.30%
2000-07-28 0 0.465 0.450 0.465 0.440 0.465 1,740,000 780,850 0.4488 0.050 0.048 0.050 0.047 0.050 16,261,996 0.0480 2.20%
2000-07-27 0 0.455 0.445 0.460 0.440 0.455 2,630,000 1,172,550 0.4458 0.049 0.048 0.049 0.047 0.049 24,579,914 0.0477 8.33%
2000-07-26 0 0.420 0.420 0.430 0.420 0.430 587,500 247,600 0.4214 0.045 0.045 0.046 0.045 0.046 5,490,760 0.0451 -2.33%
2000-07-25 0 0.430 0.430 0.440 0.420 0.440 185,000 79,100 0.4276 0.046 0.046 0.047 0.045 0.047 1,729,005 0.0457 -2.27%
2000-07-24 0 0.440 0.425 0.440 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
2000-07-21 0 0.440 0.435 0.440 0.435 0.440 180,000 79,150 0.4397 0.047 0.047 0.047 0.047 0.047 1,682,275 0.0470 0.00%
2000-07-20 0 0.440 0.430 0.445 0.430 0.440 275,000 118,600 0.4313 0.047 0.046 0.048 0.046 0.047 2,570,143 0.0461 0.00%
2000-07-19 0 0.440 0.435 0.445 0.440 0.440 200,000 88,000 0.4400 0.047 0.047 0.048 0.047 0.047 1,869,195 0.0471 0.00%
2000-07-18 0 0.440 0.430 0.450 0.425 0.440 375,000 162,475 0.4333 0.047 0.046 0.048 0.045 0.047 3,504,741 0.0464 3.53%
2000-07-17 0 0.425 0.420 0.440 0.425 0.425 100,000 42,500 0.4250 0.045 0.045 0.047 0.045 0.045 934,597 0.0455 -1.16%
2000-07-14 0 0.430 0.420 0.440 0.410 0.430 360,000 152,100 0.4225 0.046 0.045 0.047 0.044 0.046 3,364,551 0.0452 2.38%
2000-07-13 0 0.420 0.410 0.430 0.410 0.420 72,500 29,950 0.4131 0.045 0.044 0.046 0.044 0.045 677,583 0.0442 2.44%
2000-07-12 0 0.410 0.410 0.435 0.410 0.410 70,000 28,700 0.4100 0.044 0.044 0.047 0.044 0.044 654,218 0.0439 -1.20%
2000-07-11 0 0.415 0.410 0.420 0.410 0.420 360,000 149,800 0.4161 0.044 0.044 0.045 0.044 0.045 3,364,551 0.0445 1.22%
2000-07-10 0 0.410 0.405 0.420 - - 0 0 - 0.044 0.043 0.045 - - 0 - 0.00%
2000-07-07 0 0.410 0.410 0.425 0.410 0.410 130,000 53,300 0.4100 0.044 0.044 0.045 0.044 0.044 1,214,977 0.0439 1.23%
2000-07-06 0 0.405 0.405 0.420 0.405 0.405 20,000 8,100 0.4050 0.043 0.043 0.045 0.043 0.043 186,919 0.0433 0.00%
2000-07-05 0 0.405 0.405 0.420 0.405 0.405 20,000 8,100 0.4050 0.043 0.043 0.045 0.043 0.043 186,919 0.0433 -1.22%
2000-07-04 0 0.410 0.410 0.425 0.410 0.410 90,000 36,900 0.4100 0.044 0.044 0.045 0.044 0.044 841,138 0.0439 0.00%
2000-07-03 0 0.410 0.410 0.430 0.410 0.410 30,000 12,300 0.4100 0.044 0.044 0.046 0.044 0.044 280,379 0.0439 -3.53%
2000-06-30 0 0.425 0.415 0.430 0.415 0.425 105,000 44,125 0.4202 0.045 0.044 0.046 0.044 0.045 981,327 0.0450 3.66%
2000-06-29 0 0.410 0.410 0.430 0.410 0.410 50,000 20,500 0.4100 0.044 0.044 0.046 0.044 0.044 467,299 0.0439 -1.20%
2000-06-28 0 0.415 0.415 0.440 0.410 0.415 60,000 24,700 0.4117 0.044 0.044 0.047 0.044 0.044 560,758 0.0440 -3.49%
2000-06-27 0 0.430 0.410 0.430 0.405 0.430 120,000 49,850 0.4154 0.046 0.044 0.046 0.043 0.046 1,121,517 0.0444 2.38%
2000-06-26 0 0.420 0.410 0.430 - - 0 0 - 0.045 0.044 0.046 - - 0 - 0.00%
2000-06-23 0 0.420 0.405 0.430 0.420 0.420 30,000 12,600 0.4200 0.045 0.043 0.046 0.045 0.045 280,379 0.0449 1.20%
2000-06-22 0 0.415 0.415 0.430 0.415 0.415 30,000 12,450 0.4150 0.044 0.044 0.046 0.044 0.044 280,379 0.0444 0.00%
2000-06-21 0 0.415 0.410 0.430 - - 0 0 - 0.044 0.044 0.046 - - 0 - 0.00%
2000-06-20 0 0.415 0.415 0.440 0.410 0.415 205,000 84,150 0.4105 0.044 0.044 0.047 0.044 0.044 1,915,925 0.0439 -2.35%
2000-06-19 0 0.425 0.425 0.440 0.420 0.425 280,000 118,600 0.4236 0.045 0.045 0.047 0.045 0.045 2,616,873 0.0453 0.00%
2000-06-16 0 0.425 0.420 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
2000-06-15 0 0.425 0.420 0.440 0.425 0.430 60,000 25,600 0.4267 0.045 0.045 0.047 0.045 0.046 560,758 0.0457 1.19%
2000-06-14 0 0.420 0.420 0.440 0.420 0.420 50,000 21,000 0.4200 0.045 0.045 0.047 0.045 0.045 467,299 0.0449 0.00%
2000-06-13 0 0.420 0.420 - 0.420 0.420 130,000 54,600 0.4200 0.045 0.045 - 0.045 0.045 1,214,977 0.0449 -2.33%
2000-06-12 0 0.430 0.420 0.440 0.430 0.430 50,000 21,500 0.4300 0.046 0.045 0.047 0.046 0.046 467,299 0.0460 0.00%
2000-06-09 0 0.430 0.420 0.440 0.420 0.430 170,000 71,900 0.4229 0.046 0.045 0.047 0.045 0.046 1,588,816 0.0453 2.38%
2000-06-08 0 0.420 0.420 0.440 0.420 0.420 100,000 42,000 0.4200 0.045 0.045 0.047 0.045 0.045 934,597 0.0449 0.00%
2000-06-07 0 0.420 0.420 - 0.420 0.420 150,000 63,000 0.4200 0.045 0.045 - 0.045 0.045 1,401,896 0.0449 -2.33%
2000-06-05 0 0.430 0.425 0.450 0.430 0.450 250,000 108,950 0.4358 0.046 0.045 0.048 0.046 0.048 2,336,494 0.0466 1.18%
2000-06-02 0 0.425 0.420 0.425 0.420 0.425 160,000 67,750 0.4234 0.045 0.045 0.045 0.045 0.045 1,495,356 0.0453 0.00%
2000-06-01 0 0.425 0.425 0.430 0.410 0.420 175,000 72,375 0.4136 0.045 0.045 0.046 0.044 0.045 1,635,546 0.0443 3.66%
2000-05-31 0 0.410 0.410 0.440 0.400 0.400 10,000 4,000 0.4000 0.044 0.044 0.047 0.043 0.043 93,460 0.0428 -2.38%
2000-05-30 0 0.420 0.420 0.425 0.420 0.425 690,000 291,300 0.4222 0.045 0.045 0.045 0.045 0.045 6,448,723 0.0452 2.44%
2000-05-29 0 0.410 0.410 0.440 0.400 0.410 175,000 70,550 0.4031 0.044 0.044 0.047 0.043 0.044 1,635,546 0.0431 2.50%
2000-05-26 0 0.400 0.400 0.420 0.400 0.400 595,000 238,000 0.4000 0.043 0.043 0.045 0.043 0.043 5,560,855 0.0428 -4.76%
2000-05-25 0 0.420 0.420 0.440 0.420 0.425 170,000 71,900 0.4229 0.045 0.045 0.047 0.045 0.045 1,588,816 0.0453 -2.33%
2000-05-24 0 0.430 0.425 0.440 0.430 0.430 130,000 55,900 0.4300 0.046 0.045 0.047 0.046 0.046 1,214,977 0.0460 -2.27%
2000-05-23 0 0.440 0.430 0.445 0.430 0.440 100,000 43,300 0.4330 0.047 0.046 0.048 0.046 0.047 934,597 0.0463 0.00%
2000-05-22 0 0.440 0.440 0.450 0.440 0.440 240,000 105,600 0.4400 0.047 0.047 0.048 0.047 0.047 2,243,034 0.0471 0.00%
2000-05-19 0 0.440 0.440 0.450 0.430 0.430 20,000 8,600 0.4300 0.047 0.047 0.048 0.046 0.046 186,919 0.0460 0.00%
2000-05-18 0 0.440 0.440 0.450 0.430 0.440 510,000 224,100 0.4394 0.047 0.047 0.048 0.046 0.047 4,766,447 0.0470 0.00%
2000-05-17 0 0.440 0.430 0.450 0.440 0.440 150,000 66,000 0.4400 0.047 0.046 0.048 0.047 0.047 1,401,896 0.0471 0.00%
2000-05-16 0 0.440 0.440 0.465 - - 0 0 - 0.047 0.047 0.050 - - 0 - 0.00%
2000-05-15 0 0.440 0.425 0.450 0.440 0.440 400,000 176,000 0.4400 0.047 0.045 0.048 0.047 0.047 3,738,390 0.0471 0.00%
2000-05-12 0 0.440 0.425 0.450 0.440 0.440 600,000 264,000 0.4400 0.047 0.045 0.048 0.047 0.047 5,607,585 0.0471 0.00%
2000-05-10 0 0.440 0.440 0.460 0.440 0.450 1,085,000 482,400 0.4446 0.047 0.047 0.049 0.047 0.048 10,140,383 0.0476 2.33%
2000-05-09 0 0.430 0.410 - 0.400 0.430 500,000 208,500 0.4170 0.046 0.044 - 0.043 0.046 4,672,987 0.0446 2.38%
2000-05-08 0 0.420 0.410 0.440 0.420 0.420 90,000 37,800 0.4200 0.045 0.044 0.047 0.045 0.045 841,138 0.0449 -3.45%
2000-05-05 0 0.435 0.430 0.440 0.435 0.435 20,000 8,700 0.4350 0.047 0.046 0.047 0.047 0.047 186,919 0.0465 0.00%
2000-05-04 0 0.435 0.430 0.455 0.430 0.455 190,000 82,950 0.4366 0.047 0.046 0.049 0.046 0.049 1,775,735 0.0467 -4.40%
2000-05-03 0 0.455 0.435 0.470 - - 0 0 - 0.049 0.047 0.050 - - 0 - 0.00%
2000-05-02 0 0.455 0.440 0.465 0.455 0.455 50,000 22,750 0.4550 0.049 0.047 0.050 0.049 0.049 467,299 0.0487 0.00%
2000-04-28 0 0.455 0.435 0.455 0.455 0.455 100,000 45,500 0.4550 0.049 0.047 0.049 0.049 0.049 934,597 0.0487 1.11%
2000-04-27 0 0.450 0.435 0.455 0.450 0.450 20,000 9,000 0.4500 0.048 0.047 0.049 0.048 0.048 186,919 0.0481 1.12%
2000-04-26 0 0.445 0.445 0.455 0.440 0.455 280,000 124,450 0.4445 0.048 0.048 0.049 0.047 0.049 2,616,873 0.0476 3.49%
2000-04-25 0 0.430 0.430 0.450 0.430 0.430 15,000 6,450 0.4300 0.046 0.046 0.048 0.046 0.046 140,190 0.0460 -2.27%
2000-04-20 0 0.440 0.435 0.450 0.435 0.440 440,000 192,150 0.4367 0.047 0.047 0.048 0.047 0.047 4,112,229 0.0467 -3.30%
2000-04-19 0 0.455 0.445 0.455 0.455 0.465 820,000 376,700 0.4594 0.049 0.048 0.049 0.049 0.050 7,663,699 0.0492 -1.09%
2000-04-18 0 0.460 0.450 0.460 0.455 0.475 880,000 406,175 0.4616 0.049 0.048 0.049 0.049 0.051 8,224,458 0.0494 2.22%
2000-04-17 0 0.450 0.450 0.460 0.450 0.485 1,970,000 906,700 0.4603 0.048 0.048 0.049 0.048 0.052 18,411,570 0.0492 -11.76%
2000-04-14 0 0.510 0.510 0.530 0.500 0.530 510,000 264,450 0.5185 0.055 0.055 0.057 0.053 0.057 4,766,447 0.0555 -1.92%
2000-04-13 0 0.520 0.520 0.530 0.520 0.520 675,000 351,000 0.5200 0.056 0.056 0.057 0.056 0.056 6,308,533 0.0556 0.00%
2000-04-12 0 0.520 0.520 0.530 0.520 0.530 295,000 154,900 0.5251 0.056 0.056 0.057 0.056 0.057 2,757,063 0.0562 -1.89%
2000-04-11 0 0.530 0.530 0.540 0.510 0.530 360,000 190,100 0.5281 0.057 0.057 0.058 0.055 0.057 3,364,551 0.0565 0.00%
2000-04-10 0 0.530 0.530 0.540 0.520 0.540 860,000 456,700 0.5310 0.057 0.057 0.058 0.056 0.058 8,037,538 0.0568 -1.85%
2000-04-07 0 0.540 0.540 0.550 0.530 0.540 1,540,000 829,600 0.5387 0.058 0.058 0.059 0.057 0.058 14,392,801 0.0576 5.88%
2000-04-06 0 0.510 0.510 0.530 0.510 0.520 540,000 278,950 0.5166 0.055 0.055 0.057 0.055 0.056 5,046,826 0.0553 -7.27%
2000-04-05 0 0.550 0.530 0.550 0.530 0.550 3,190,000 1,735,300 0.5440 0.059 0.057 0.059 0.057 0.059 29,813,660 0.0582 0.00%
2000-04-03 0 0.550 0.550 0.560 0.550 0.600 2,425,000 1,384,250 0.5708 0.059 0.059 0.060 0.059 0.064 22,663,989 0.0611 0.00%
2000-03-31 0 0.550 0.550 0.560 0.520 0.560 1,737,500 943,675 0.5431 0.059 0.059 0.060 0.056 0.060 16,238,631 0.0581 1.85%
2000-03-30 0 0.540 0.540 0.550 0.530 0.550 610,000 326,100 0.5346 0.058 0.058 0.059 0.057 0.059 5,701,045 0.0572 -1.82%
2000-03-29 0 0.550 0.550 0.560 0.520 0.560 1,360,000 747,100 0.5493 0.059 0.059 0.060 0.056 0.060 12,710,526 0.0588 0.00%
2000-03-28 0 0.550 0.540 0.550 0.540 0.550 770,000 420,300 0.5458 0.059 0.058 0.059 0.058 0.059 7,196,401 0.0584 0.00%
2000-03-27 0 0.550 0.550 0.560 0.550 0.570 632,500 353,350 0.5587 0.059 0.059 0.060 0.059 0.061 5,911,329 0.0598 0.00%
2000-03-24 0 0.550 0.550 0.560 0.530 0.560 1,935,000 1,058,950 0.5473 0.059 0.059 0.060 0.057 0.060 18,084,461 0.0586 -3.51%
2000-03-23 0 0.570 0.550 0.570 0.560 0.580 967,500 549,375 0.5678 0.061 0.059 0.061 0.060 0.062 9,042,231 0.0608 -1.72%
2000-03-22 0 0.580 0.570 0.580 0.550 0.610 3,085,000 1,803,650 0.5847 0.062 0.061 0.062 0.059 0.065 28,832,332 0.0626 3.57%
2000-03-21 0 0.560 0.550 0.560 0.540 0.560 1,590,000 875,500 0.5506 0.060 0.059 0.060 0.058 0.060 14,860,100 0.0589 0.00%
2000-03-20 0 0.560 0.550 0.570 0.550 0.580 925,000 521,000 0.5632 0.060 0.059 0.061 0.059 0.062 8,645,027 0.0603 -3.45%
2000-03-17 0 0.580 0.570 0.580 0.520 0.580 2,460,000 1,331,600 0.5413 0.062 0.061 0.062 0.056 0.062 22,991,098 0.0579 9.43%
2000-03-16 0 0.530 0.520 0.530 0.520 0.600 5,045,000 2,798,800 0.5548 0.057 0.056 0.057 0.056 0.064 47,150,443 0.0594 -10.17%
2000-03-15 0 0.590 0.580 0.590 0.560 0.670 10,247,000 6,285,400 0.6134 0.063 0.062 0.063 0.060 0.072 95,768,204 0.0656 -1.67%
2000-03-14 0 0.600 0.590 0.600 0.495 0.670 16,265,000 9,705,550 0.5967 0.064 0.063 0.064 0.053 0.072 152,012,280 0.0638 20.00%
2000-03-13 0 0.500 0.500 0.520 0.500 0.540 4,025,000 2,107,000 0.5235 0.053 0.053 0.056 0.053 0.058 37,617,549 0.0560 -3.85%
2000-03-10 0 0.520 0.510 0.530 0.500 0.570 3,507,500 1,858,375 0.5298 0.056 0.055 0.057 0.053 0.061 32,781,007 0.0567 -5.45%
2000-03-09 0 0.550 0.540 0.550 0.490 0.560 5,850,000 3,087,350 0.5278 0.059 0.058 0.059 0.052 0.060 54,673,953 0.0565 10.00%
2000-03-08 0 0.500 0.495 0.500 0.485 0.500 715,000 350,925 0.4908 0.053 0.053 0.053 0.052 0.053 6,682,372 0.0525 2.04%
2000-03-07 0 0.490 0.485 0.495 0.480 0.500 917,000 449,600 0.4903 0.052 0.052 0.053 0.051 0.053 8,570,259 0.0525 -2.00%
2000-03-06 0 0.500 0.490 0.500 0.475 0.500 1,395,000 677,350 0.4856 0.053 0.052 0.053 0.051 0.053 13,037,635 0.0520 3.09%
2000-03-03 0 0.485 0.485 0.490 0.485 0.540 3,970,000 2,024,650 0.5100 0.052 0.052 0.052 0.052 0.058 37,103,520 0.0546 -8.49%
2000-03-02 0 0.530 0.520 0.530 0.470 0.550 8,845,000 4,526,525 0.5118 0.057 0.056 0.057 0.050 0.059 82,665,147 0.0548 19.10%
2000-03-01 0 0.445 0.445 0.450 0.430 0.500 1,755,000 827,175 0.4713 0.048 0.048 0.048 0.046 0.053 16,402,186 0.0504 4.71%
2000-02-29 0 0.425 0.425 0.440 0.425 0.450 665,000 295,150 0.4438 0.045 0.045 0.047 0.045 0.048 6,215,073 0.0475 -1.16%
2000-02-28 0 0.430 0.410 0.430 0.395 0.430 475,000 193,825 0.4081 0.046 0.044 0.046 0.042 0.046 4,439,338 0.0437 -2.27%
2000-02-25 0 0.440 0.435 0.440 0.440 0.465 1,420,000 641,775 0.4520 0.047 0.047 0.047 0.047 0.050 13,271,284 0.0484 -5.38%
2000-02-24 0 0.465 0.465 0.485 0.465 0.485 700,000 331,700 0.4739 0.050 0.050 0.052 0.050 0.052 6,542,182 0.0507 0.00%
2000-02-23 0 0.465 0.465 0.480 0.460 0.475 610,000 284,100 0.4657 0.050 0.050 0.051 0.049 0.051 5,701,045 0.0498 -6.06%
2000-02-22 0 0.495 0.470 0.495 0.465 0.510 1,647,539 796,693 0.4836 0.053 0.050 0.053 0.050 0.055 15,397,858 0.0517 -1.00%
2000-02-21 0 0.500 0.495 0.510 0.485 0.500 880,000 433,050 0.4921 0.053 0.053 0.055 0.052 0.053 8,224,458 0.0527 -1.96%
2000-02-18 0 0.510 0.510 0.520 0.500 0.520 1,767,500 905,125 0.5121 0.055 0.055 0.056 0.053 0.056 16,519,010 0.0548 0.00%
2000-02-17 0 0.510 0.500 0.510 0.510 0.530 1,152,500 596,650 0.5177 0.055 0.053 0.055 0.055 0.057 10,771,236 0.0554 -1.92%
2000-02-16 0 0.520 0.520 0.540 0.500 0.550 1,675,000 880,850 0.5259 0.056 0.056 0.058 0.053 0.059 15,654,508 0.0563 6.12%
2000-02-15 0 0.490 0.490 0.510 0.480 0.530 1,310,000 661,600 0.5050 0.052 0.052 0.055 0.051 0.057 12,243,227 0.0540 -7.55%
2000-02-14 0 0.530 0.510 0.530 0.520 0.550 365,000 194,450 0.5327 0.057 0.055 0.057 0.056 0.059 3,411,281 0.0570 -5.36%
2000-02-11 0 0.560 0.550 0.570 0.530 0.650 4,645,000 2,692,950 0.5798 0.060 0.059 0.061 0.057 0.070 43,412,053 0.0620 -5.08%
2000-02-10 0 0.590 0.580 0.590 0.540 0.600 7,495,000 4,352,150 0.5807 0.063 0.062 0.063 0.058 0.064 70,048,081 0.0621 11.32%
2000-02-09 0 0.530 0.520 0.540 0.465 0.560 7,660,000 3,923,550 0.5122 0.057 0.056 0.058 0.050 0.060 71,590,167 0.0548 13.98%
2000-02-08 0 0.465 0.455 0.465 0.440 0.465 845,000 382,950 0.4532 0.050 0.049 0.050 0.047 0.050 7,897,349 0.0485 3.33%
2000-02-03 0 0.450 0.450 0.455 0.440 0.455 722,500 324,775 0.4495 0.048 0.048 0.049 0.047 0.049 6,752,467 0.0481 2.27%
2000-02-02 0 0.440 0.440 0.450 0.435 0.450 880,000 388,250 0.4412 0.047 0.047 0.048 0.047 0.048 8,224,458 0.0472 0.00%
2000-02-01 0 0.440 0.440 0.445 0.435 0.455 370,000 164,350 0.4442 0.047 0.047 0.048 0.047 0.049 3,458,011 0.0475 0.00%
2000-01-31 0 0.440 0.440 0.450 0.430 0.460 1,230,000 540,750 0.4396 0.047 0.047 0.048 0.046 0.049 11,495,549 0.0470 -4.35%
2000-01-28 0 0.460 0.455 0.460 0.435 0.500 2,350,000 1,077,700 0.4586 0.049 0.049 0.049 0.047 0.053 21,963,041 0.0491 6.98%
2000-01-27 0 0.430 0.430 0.440 0.425 0.460 1,135,000 503,325 0.4435 0.046 0.046 0.047 0.045 0.049 10,607,681 0.0474 -5.49%
2000-01-26 0 0.455 0.450 0.455 0.415 0.470 2,700,000 1,213,350 0.4494 0.049 0.048 0.049 0.044 0.050 25,234,132 0.0481 9.64%
2000-01-25 0 0.415 0.415 0.435 0.410 0.410 80,000 32,800 0.4100 0.044 0.044 0.047 0.044 0.044 747,678 0.0439 -4.60%
2000-01-24 0 0.435 0.415 0.435 0.405 0.435 300,000 128,350 0.4278 0.047 0.044 0.047 0.043 0.047 2,803,792 0.0458 -1.14%
2000-01-21 0 0.440 0.420 0.440 0.410 0.440 830,000 346,075 0.4170 0.047 0.045 0.047 0.044 0.047 7,757,159 0.0446 4.76%
2000-01-20 0 0.420 0.410 0.420 0.410 0.455 975,000 416,200 0.4269 0.045 0.044 0.045 0.044 0.049 9,112,325 0.0457 -4.55%
2000-01-19 0 0.440 0.435 0.450 0.435 0.475 3,820,000 1,737,950 0.4550 0.047 0.047 0.048 0.047 0.051 35,701,624 0.0487 -2.22%
2000-01-18 0 0.450 0.450 0.460 0.420 0.485 11,400,000 5,132,475 0.4502 0.048 0.048 0.049 0.045 0.052 106,544,113 0.0482 9.76%
2000-01-17 0 0.410 0.405 0.410 0.385 0.420 3,120,000 1,262,650 0.4047 0.044 0.043 0.044 0.041 0.045 29,159,441 0.0433 3.80%
2000-01-14 0 0.395 0.385 0.400 0.370 0.420 1,705,000 665,950 0.3906 0.042 0.041 0.043 0.040 0.045 15,934,887 0.0418 6.76%
2000-01-13 0 0.370 0.370 0.375 0.345 0.380 1,135,000 410,375 0.3616 0.040 0.040 0.040 0.037 0.041 10,607,681 0.0387 4.23%
2000-01-12 0 0.355 0.350 0.375 0.355 0.360 190,000 67,900 0.3574 0.038 0.037 0.040 0.038 0.039 1,775,735 0.0382 0.00%
2000-01-11 0 0.355 0.350 0.365 0.355 0.355 100,000 35,500 0.3550 0.038 0.037 0.039 0.038 0.038 934,597 0.0380 0.00%
2000-01-10 0 0.355 0.355 0.370 0.355 0.355 110,000 39,050 0.3550 0.038 0.038 0.040 0.038 0.038 1,028,057 0.0380 1.43%
2000-01-07 0 0.350 0.350 0.360 0.350 0.355 490,000 171,700 0.3504 0.037 0.037 0.039 0.037 0.038 4,579,528 0.0375 1.45%
2000-01-06 0 0.345 0.345 0.360 0.340 0.360 855,000 299,675 0.3505 0.037 0.037 0.039 0.036 0.039 7,990,808 0.0375 -6.76%
2000-01-05 0 0.370 0.355 0.370 0.340 0.370 120,000 42,150 0.3513 0.040 0.038 0.040 0.036 0.040 1,121,517 0.0376 -2.63%
2000-01-04 0 0.380 0.375 0.380 0.365 0.380 800,000 297,150 0.3714 0.041 0.040 0.041 0.039 0.041 7,476,780 0.0397 2.70%
2000-01-03 0 0.370 0.360 0.380 0.360 0.370 340,000 124,200 0.3653 0.040 0.039 0.041 0.039 0.040 3,177,631 0.0391 4.23%
1999-12-30 0 0.355 0.355 0.370 0.340 0.360 315,000 112,300 0.3565 0.038 0.038 0.040 0.036 0.039 2,943,982 0.0381 0.00%
1999-12-29 0 0.355 0.355 0.380 0.355 0.360 140,000 50,300 0.3593 0.038 0.038 0.041 0.038 0.039 1,308,436 0.0384 -2.74%
1999-12-28 0 0.375 0.375 0.395 0.345 0.400 1,510,000 592,850 0.3926 0.039 0.039 0.041 0.036 0.042 14,499,064 0.0409 2.74%
1999-12-24 0 0.365 0.365 0.380 0.360 0.390 950,000 355,000 0.3737 0.038 0.038 0.040 0.037 0.041 9,121,927 0.0389 -2.67%
1999-12-23 0 0.375 0.370 0.375 0.360 0.380 655,000 240,725 0.3675 0.039 0.039 0.039 0.037 0.040 6,289,329 0.0383 4.17%
1999-12-22 0 0.360 0.355 0.375 0.350 0.360 260,000 93,400 0.3592 0.037 0.037 0.039 0.036 0.037 2,496,528 0.0374 0.00%
1999-12-21 0 0.360 0.360 0.370 0.350 0.360 960,000 342,625 0.3569 0.037 0.037 0.039 0.036 0.037 9,217,948 0.0372 0.00%
1999-12-20 0 0.360 0.360 0.365 0.355 0.360 550,000 197,350 0.3588 0.037 0.037 0.038 0.037 0.037 5,281,116 0.0374 -1.37%
1999-12-17 0 0.365 0.365 0.370 0.365 0.370 250,000 91,550 0.3662 0.038 0.038 0.039 0.038 0.039 2,400,507 0.0381 1.39%
1999-12-16 0 0.360 0.360 0.375 0.360 0.380 690,000 253,400 0.3672 0.037 0.037 0.039 0.037 0.040 6,625,400 0.0382 -6.49%
1999-12-15 0 0.385 0.375 0.385 0.365 0.390 1,340,000 512,250 0.3823 0.040 0.039 0.040 0.038 0.041 12,866,719 0.0398 4.05%
1999-12-14 0 0.370 0.370 0.380 0.370 0.390 340,000 128,000 0.3765 0.039 0.039 0.040 0.039 0.041 3,264,690 0.0392 -3.90%
1999-12-13 0 0.385 0.370 0.385 0.385 0.385 60,000 23,100 0.3850 0.040 0.039 0.040 0.040 0.040 576,122 0.0401 0.00%
1999-12-10 0 0.385 0.370 0.385 0.365 0.385 1,020,000 386,350 0.3788 0.040 0.039 0.040 0.038 0.040 9,794,069 0.0394 5.48%
1999-12-09 0 0.365 0.365 0.390 0.365 0.370 50,000 18,350 0.3670 0.038 0.038 0.041 0.038 0.039 480,101 0.0382 -2.67%
1999-12-08 0 0.375 0.375 0.380 0.355 0.375 745,000 274,325 0.3682 0.039 0.039 0.040 0.037 0.039 7,153,512 0.0383 0.00%
1999-12-07 0 0.375 0.375 0.380 0.370 0.370 80,000 29,600 0.3700 0.039 0.039 0.040 0.039 0.039 768,162 0.0385 -2.60%
1999-12-06 0 0.385 0.380 0.390 0.380 0.385 340,000 130,100 0.3826 0.040 0.040 0.041 0.040 0.040 3,264,690 0.0399 2.67%
1999-12-03 0 0.375 0.375 0.385 0.360 0.380 280,500 103,060 0.3674 0.039 0.039 0.040 0.037 0.040 2,693,369 0.0383 1.35%
1999-12-02 0 0.370 0.370 0.385 0.370 0.370 145,000 53,650 0.3700 0.039 0.039 0.040 0.039 0.039 1,392,294 0.0385 0.00%
1999-12-01 0 0.370 0.360 0.375 0.370 0.380 250,000 92,975 0.3719 0.039 0.037 0.039 0.039 0.040 2,400,507 0.0387 0.00%
1999-11-30 0 0.370 0.370 0.380 0.360 0.360 210,000 75,600 0.3600 0.039 0.039 0.040 0.037 0.037 2,016,426 0.0375 -2.63%
1999-11-29 0 0.380 0.360 0.380 0.380 0.380 10,000 3,800 0.3800 0.040 0.037 0.040 0.040 0.040 96,020 0.0396 2.70%
1999-11-26 0 0.370 0.365 0.380 - - 0 0 - 0.039 0.038 0.040 - - 0 - 0.00%
1999-11-25 0 0.370 0.375 0.380 0.370 0.375 250,000 93,000 0.3720 0.039 0.039 0.040 0.039 0.039 2,400,507 0.0387 0.00%
1999-11-24 0 0.370 0.365 0.390 0.370 0.370 180,000 66,600 0.3700 0.039 0.038 0.041 0.039 0.039 1,728,365 0.0385 0.00%
1999-11-23 0 0.370 0.370 0.380 0.370 0.380 385,000 142,650 0.3705 0.039 0.039 0.040 0.039 0.040 3,696,781 0.0386 -2.63%
1999-11-22 0 0.380 0.380 0.390 0.380 0.380 20,000 7,600 0.3800 0.040 0.040 0.041 0.040 0.040 192,041 0.0396 0.00%
1999-11-19 0 0.380 0.375 0.380 0.380 0.400 940,000 360,400 0.3834 0.040 0.039 0.040 0.040 0.042 9,025,907 0.0399 -5.00%
1999-11-18 0 0.400 0.395 0.400 0.360 0.405 1,860,000 727,225 0.3910 0.042 0.041 0.042 0.037 0.042 17,859,774 0.0407 9.59%
1999-11-17 0 0.365 0.365 0.375 0.350 0.375 350,000 128,525 0.3672 0.038 0.038 0.039 0.036 0.039 3,360,710 0.0382 1.39%
1999-11-16 0 0.360 0.360 0.370 0.355 0.365 145,000 52,350 0.3610 0.037 0.037 0.039 0.037 0.038 1,392,294 0.0376 0.00%
1999-11-15 0 0.360 0.340 0.370 - - 0 0 - 0.037 0.035 0.039 - - 0 - 0.00%
1999-11-12 0 0.360 0.350 0.360 0.360 0.360 340,000 122,400 0.3600 0.037 0.036 0.037 0.037 0.037 3,264,690 0.0375 -1.37%
1999-11-11 0 0.365 0.350 0.365 - - 0 0 - 0.038 0.036 0.038 - - 0 - -2.67%
1999-11-10 0 0.375 0.360 0.375 0.355 0.375 310,000 111,250 0.3589 0.039 0.037 0.039 0.037 0.039 2,976,629 0.0374 1.35%
1999-11-09 0 0.370 0.360 0.370 0.375 0.375 6,050 2,211 0.3655 0.039 0.037 0.039 0.039 0.039 58,092 0.0381 2.78%
1999-11-08 0 0.360 0.360 0.380 0.360 0.365 220,000 79,625 0.3619 0.037 0.037 0.040 0.037 0.038 2,112,446 0.0377 -2.70%
1999-11-05 0 0.370 0.370 0.375 0.370 0.370 170,000 62,900 0.3700 0.039 0.039 0.039 0.039 0.039 1,632,345 0.0385 2.78%
1999-11-04 0 0.360 0.360 0.370 0.360 0.360 125,000 45,000 0.3600 0.037 0.037 0.039 0.037 0.037 1,200,254 0.0375 1.41%
1999-11-03 0 0.355 0.355 0.370 0.355 0.360 115,000 41,025 0.3567 0.037 0.037 0.039 0.037 0.037 1,104,233 0.0372 -2.74%
1999-11-02 0 0.365 0.360 0.370 - - 0 0 - 0.038 0.037 0.039 - - 0 - 0.00%
1999-11-01 0 0.365 0.365 0.375 0.365 0.365 190,000 69,350 0.3650 0.038 0.038 0.039 0.038 0.038 1,824,385 0.0380 -1.35%
1999-10-29 0 0.370 0.365 0.380 0.370 0.370 200,000 74,000 0.3700 0.039 0.038 0.040 0.039 0.039 1,920,406 0.0385 0.00%
1999-10-28 0 0.370 0.370 0.375 0.370 0.375 140,000 52,050 0.3718 0.039 0.039 0.039 0.039 0.039 1,344,284 0.0387 0.00%
1999-10-27 0 0.370 0.365 0.370 0.370 0.370 140,000 51,800 0.3700 0.039 0.038 0.039 0.039 0.039 1,344,284 0.0385 0.00%
1999-10-26 0 0.370 0.365 0.375 0.360 0.370 390,000 142,550 0.3655 0.039 0.038 0.039 0.037 0.039 3,744,791 0.0381 0.00%
1999-10-25 0 0.370 0.365 0.380 0.370 0.370 170,000 62,900 0.3700 0.039 0.038 0.040 0.039 0.039 1,632,345 0.0385 0.00%
1999-10-22 0 0.370 0.370 0.380 0.370 0.385 565,000 209,350 0.3705 0.039 0.039 0.040 0.039 0.040 5,425,146 0.0386 -1.33%
1999-10-21 0 0.375 0.375 0.390 0.375 0.380 625,000 236,625 0.3786 0.039 0.039 0.041 0.039 0.040 6,001,268 0.0394 -1.32%
1999-10-20 0 0.380 0.365 0.380 0.370 0.380 300,000 112,500 0.3750 0.040 0.038 0.040 0.039 0.040 2,880,609 0.0391 4.11%
1999-10-19 0 0.365 0.365 0.380 0.350 0.380 395,000 142,550 0.3609 0.038 0.038 0.040 0.036 0.040 3,792,801 0.0376 -6.41%
1999-10-15 0 0.390 0.385 0.395 0.385 0.395 1,555,000 608,725 0.3915 0.041 0.040 0.041 0.040 0.041 14,931,155 0.0408 -1.27%
1999-10-14 0 0.395 0.395 0.400 0.395 0.395 244,100 96,317 0.3946 0.041 0.041 0.042 0.041 0.041 2,343,855 0.0411 -1.25%
1999-10-13 0 0.400 0.395 0.405 0.390 0.400 880,787 350,966 0.3985 0.042 0.041 0.042 0.041 0.042 8,457,342 0.0415 0.00%
1999-10-12 0 0.400 0.400 0.410 0.400 0.410 650,000 263,350 0.4052 0.042 0.042 0.043 0.042 0.043 6,241,319 0.0422 0.00%
1999-10-11 0 0.400 0.400 0.405 0.400 0.405 180,000 72,300 0.4017 0.042 0.042 0.042 0.042 0.042 1,728,365 0.0418 -2.44%
1999-10-08 0 0.410 0.400 0.410 0.385 0.410 1,525,000 612,850 0.4019 0.043 0.042 0.043 0.040 0.043 14,643,094 0.0419 2.50%
1999-10-07 0 0.400 0.390 0.405 0.395 0.405 660,000 265,000 0.4015 0.042 0.041 0.042 0.041 0.042 6,337,339 0.0418 0.00%
1999-10-06 0 0.400 0.400 0.405 0.385 0.405 1,350,000 540,250 0.4002 0.042 0.042 0.042 0.040 0.042 12,962,739 0.0417 1.27%
1999-10-05 0 0.395 0.390 0.395 0.390 0.395 1,045,000 408,800 0.3912 0.041 0.041 0.041 0.041 0.041 10,034,120 0.0407 0.00%
1999-10-04 0 0.395 0.395 0.400 0.380 0.400 1,620,000 640,300 0.3952 0.041 0.041 0.042 0.040 0.042 15,555,287 0.0412 2.60%
1999-09-30 0 0.385 0.380 0.400 0.380 0.405 1,425,000 567,000 0.3979 0.040 0.040 0.042 0.040 0.042 13,682,891 0.0414 -4.94%
1999-09-29 0 0.405 0.400 0.410 0.400 0.420 1,635,000 671,350 0.4106 0.042 0.042 0.043 0.042 0.044 15,699,317 0.0428 1.25%
1999-09-28 0 0.400 0.390 0.400 0.385 0.410 1,560,000 613,600 0.3933 0.042 0.041 0.042 0.040 0.043 14,979,165 0.0410 3.90%
1999-09-27 0 0.385 0.385 0.395 0.385 0.400 935,000 364,100 0.3894 0.040 0.040 0.041 0.040 0.042 8,977,897 0.0406 0.00%
1999-09-24 0 0.385 0.375 0.390 0.360 0.390 1,490,000 566,150 0.3800 0.040 0.039 0.041 0.037 0.041 14,307,023 0.0396 1.32%
1999-09-23 0 0.380 0.380 0.385 0.365 0.390 850,000 323,700 0.3808 0.040 0.040 0.040 0.038 0.041 8,161,725 0.0397 4.11%
1999-09-22 0 0.365 0.365 0.375 0.365 0.370 540,000 197,750 0.3662 0.038 0.038 0.039 0.038 0.039 5,185,096 0.0381 -2.67%
1999-09-21 0 0.375 0.375 0.385 0.365 0.400 1,970,000 743,950 0.3776 0.039 0.039 0.040 0.038 0.042 18,915,997 0.0393 4.17%
1999-09-20 0 0.360 0.360 0.380 0.360 0.375 420,000 155,250 0.3696 0.037 0.037 0.040 0.037 0.039 4,032,852 0.0385 -2.70%
1999-09-17 0 0.370 0.370 0.380 0.365 0.375 2,070,000 764,350 0.3693 0.039 0.039 0.040 0.038 0.039 19,876,200 0.0385 1.37%
1999-09-15 0 0.365 0.355 0.365 0.350 0.365 300,000 107,600 0.3587 0.038 0.037 0.038 0.036 0.038 2,880,609 0.0374 -3.95%
1999-09-14 0 0.380 0.370 0.380 0.350 0.380 1,341,000 489,300 0.3649 0.040 0.039 0.040 0.036 0.040 12,876,321 0.0380 8.57%
1999-09-13 0 0.350 0.350 0.355 0.340 0.350 340,000 118,200 0.3476 0.036 0.036 0.037 0.035 0.036 3,264,690 0.0362 1.45%
1999-09-10 0 0.345 0.345 0.365 0.345 0.345 100,000 34,500 0.3450 0.036 0.036 0.038 0.036 0.036 960,203 0.0359 -5.48%
1999-09-09 0 0.365 0.360 0.365 0.340 0.365 981,000 346,985 0.3537 0.038 0.037 0.038 0.035 0.038 9,419,590 0.0368 5.80%
1999-09-08 0 0.345 0.335 0.345 - - 0 0 - 0.036 0.035 0.036 - - 0 - 0.00%
1999-09-07 0 0.345 0.335 0.360 - - 0 0 - 0.036 0.035 0.037 - - 0 - 0.00%
1999-09-06 0 0.345 0.340 0.365 0.345 0.345 220,000 75,900 0.3450 0.036 0.035 0.038 0.036 0.036 2,112,446 0.0359 -0.00%
1999-09-03 0 0.365 0.365 0.370 0.365 0.370 390,000 144,100 0.3695 0.036 0.036 0.036 0.036 0.036 3,961,881 0.0364 -2.67%
1999-09-02 0 0.375 0.370 0.375 0.365 0.375 900,000 332,575 0.3695 0.037 0.036 0.037 0.036 0.037 9,142,801 0.0364 1.35%
1999-09-01 0 0.370 0.365 0.375 0.370 0.370 400,000 148,000 0.3700 0.036 0.036 0.037 0.036 0.036 4,063,467 0.0364 0.00%
1999-08-31 0 0.370 0.365 0.375 0.360 0.375 525,000 191,650 0.3650 0.036 0.036 0.037 0.035 0.037 5,333,301 0.0359 2.78%
1999-08-30 0 0.360 0.360 0.370 0.350 0.360 727,500 261,625 0.3596 0.035 0.035 0.036 0.034 0.035 7,390,431 0.0354 2.86%
1999-08-27 0 0.350 0.350 0.370 0.350 0.360 200,000 70,900 0.3545 0.034 0.034 0.036 0.034 0.035 2,031,734 0.0349 -5.41%
1999-08-26 0 0.370 0.370 0.385 0.370 0.375 1,560,000 577,700 0.3703 0.036 0.036 0.038 0.036 0.037 15,847,522 0.0365 -1.33%
1999-08-25 0 0.375 0.370 0.385 0.370 0.380 400,000 150,000 0.3750 0.037 0.036 0.038 0.036 0.037 4,063,467 0.0369 -3.85%
1999-08-24 0 0.390 0.375 0.390 - - 0 0 - 0.038 0.037 0.038 - - 0 - 0.00%
1999-08-23 0 0.390 0.360 0.395 0.380 0.390 1,245,000 482,600 0.3876 0.038 0.035 0.039 0.037 0.038 12,647,542 0.0382 4.00%
1999-08-20 0 0.375 0.365 0.375 0.365 0.375 115,000 42,925 0.3733 0.037 0.036 0.037 0.036 0.037 1,168,247 0.0367 0.00%
1999-08-19 0 0.375 0.375 0.380 0.360 0.380 600,000 226,675 0.3778 0.037 0.037 0.037 0.035 0.037 6,095,201 0.0372 1.35%
1999-08-18 0 0.370 0.360 0.370 0.365 0.390 270,000 99,250 0.3676 0.036 0.035 0.036 0.036 0.038 2,742,840 0.0362 -2.63%
1999-08-17 0 0.380 0.350 0.380 0.360 0.380 160,000 57,800 0.3613 0.037 0.034 0.037 0.035 0.037 1,625,387 0.0356 5.56%
1999-08-16 0 0.360 0.350 0.365 0.360 0.370 380,000 138,650 0.3649 0.035 0.034 0.036 0.035 0.036 3,860,294 0.0359 0.00%
1999-08-13 0 0.360 0.350 0.360 0.350 0.390 150,000 53,650 0.3577 0.035 0.034 0.035 0.034 0.038 1,523,800 0.0352 -2.70%
1999-08-12 0 0.370 0.350 0.370 0.370 0.370 5,000 1,850 0.3700 0.036 0.034 0.036 0.036 0.036 50,793 0.0364 5.71%
1999-08-11 0 0.350 0.340 0.370 - - 0 0 - 0.034 0.033 0.036 - - 0 - 0.00%
1999-08-10 0 0.350 0.345 0.350 0.345 0.350 935,000 325,300 0.3479 0.034 0.034 0.034 0.034 0.034 9,498,355 0.0342 0.00%
1999-08-09 0 0.350 0.345 - 0.345 0.355 400,000 139,575 0.3489 0.034 0.034 - 0.034 0.035 4,063,467 0.0343 -2.78%
1999-08-06 0 0.360 0.360 0.370 0.350 0.370 455,000 161,250 0.3544 0.035 0.035 0.036 0.034 0.036 4,622,194 0.0349 -2.70%
1999-08-05 0 0.370 0.370 0.380 0.370 0.385 914,512 347,015 0.3795 0.036 0.036 0.037 0.036 0.038 9,290,224 0.0374 -2.63%
1999-08-04 0 0.380 0.380 0.390 0.380 0.390 700,000 268,950 0.3842 0.037 0.037 0.038 0.037 0.038 7,111,068 0.0378 -2.56%
1999-08-03 0 0.390 0.390 0.415 0.390 0.410 580,000 231,400 0.3990 0.038 0.038 0.041 0.038 0.040 5,892,028 0.0393 -4.88%
1999-08-02 0 0.410 0.405 0.410 0.405 0.430 5,360,000 2,240,825 0.4181 0.040 0.040 0.040 0.040 0.042 54,450,462 0.0412 1.23%
1999-07-30 0 0.405 0.400 0.405 0.360 0.420 5,120,000 2,018,975 0.3943 0.040 0.039 0.040 0.035 0.041 52,012,382 0.0388 9.46%
1999-07-29 0 0.370 0.365 0.370 0.335 0.370 980,000 357,200 0.3645 0.036 0.036 0.036 0.033 0.036 9,955,495 0.0359 12.12%
1999-07-28 0 0.330 0.320 0.350 0.330 0.330 120,000 39,600 0.3300 0.032 0.032 0.034 0.032 0.032 1,219,040 0.0325 0.00%
1999-07-27 0 0.330 0.325 0.350 - - 0 0 - 0.032 0.032 0.034 - - 0 - 0.00%
1999-07-26 0 0.330 0.320 0.340 0.320 0.340 720,000 238,600 0.3314 0.032 0.032 0.033 0.032 0.033 7,314,241 0.0326 -2.94%
1999-07-23 0 0.340 0.320 0.340 0.340 0.340 180,000 61,200 0.3400 0.033 0.032 0.033 0.033 0.033 1,828,560 0.0335 -2.86%
1999-07-22 0 0.350 0.335 0.350 0.350 0.350 195,000 68,250 0.3500 0.034 0.033 0.034 0.034 0.034 1,980,940 0.0345 -1.41%
1999-07-21 0 0.355 0.350 0.360 0.350 0.355 250,000 88,000 0.3520 0.035 0.034 0.035 0.034 0.035 2,539,667 0.0347 -1.39%
1999-07-20 0 0.360 0.350 0.360 0.350 0.360 335,000 118,200 0.3528 0.035 0.034 0.035 0.034 0.035 3,403,154 0.0347 1.41%
1999-07-19 0 0.355 0.340 0.365 0.350 0.365 325,000 114,625 0.3527 0.035 0.033 0.036 0.034 0.036 3,301,567 0.0347 0.00%
1999-07-16 0 0.355 0.350 0.365 0.350 0.360 340,000 120,650 0.3549 0.035 0.034 0.036 0.034 0.035 3,453,947 0.0349 -1.39%
1999-07-15 0 0.360 0.350 0.360 - - 0 0 - 0.035 0.034 0.035 - - 0 - 0.00%
1999-07-14 0 0.360 0.350 0.370 0.350 0.370 715,000 260,950 0.3650 0.035 0.034 0.036 0.034 0.036 7,263,448 0.0359 -4.00%
1999-07-13 0 0.375 0.375 0.380 0.375 0.380 250,000 94,750 0.3790 0.037 0.037 0.037 0.037 0.037 2,539,667 0.0373 -5.06%
1999-07-12 0 0.395 0.375 0.395 0.375 0.395 400,000 153,600 0.3840 0.039 0.037 0.039 0.037 0.039 4,063,467 0.0378 0.00%
1999-07-09 0 0.395 0.375 0.395 0.360 0.400 370,000 140,075 0.3786 0.039 0.037 0.039 0.035 0.039 3,758,707 0.0373 6.76%
1999-07-08 0 0.370 0.370 0.395 0.370 0.400 540,000 210,550 0.3899 0.036 0.036 0.039 0.036 0.039 5,485,681 0.0384 -5.13%
1999-07-07 0 0.390 0.390 0.405 0.390 0.395 510,000 199,650 0.3915 0.038 0.038 0.040 0.038 0.039 5,180,921 0.0385 -1.27%
1999-07-06 0 0.395 0.395 0.400 0.395 0.400 220,000 87,600 0.3982 0.039 0.039 0.039 0.039 0.039 2,234,907 0.0392 -2.47%
1999-07-05 0 0.405 0.395 0.415 0.395 0.405 700,000 278,750 0.3982 0.040 0.039 0.041 0.039 0.040 7,111,068 0.0392 2.53%
1999-07-02 0 0.395 0.390 0.400 0.395 0.405 1,090,000 435,450 0.3995 0.039 0.038 0.039 0.039 0.040 11,072,948 0.0393 -1.25%
1999-06-30 0 0.400 0.385 0.400 0.390 0.410 570,000 227,700 0.3995 0.039 0.038 0.039 0.038 0.040 5,790,441 0.0393 6.67%
1999-06-29 0 0.375 0.375 0.400 0.375 0.400 410,000 161,250 0.3933 0.037 0.037 0.039 0.037 0.039 4,165,054 0.0387 -6.25%
1999-06-28 0 0.400 0.390 0.400 0.380 0.400 1,155,000 448,025 0.3879 0.039 0.038 0.039 0.037 0.039 11,733,262 0.0382 3.90%
1999-06-25 0 0.385 0.375 0.390 0.385 0.400 930,000 365,750 0.3933 0.038 0.037 0.038 0.038 0.039 9,447,561 0.0387 -3.75%
1999-06-24 0 0.400 0.395 0.400 0.395 0.410 1,975,000 797,175 0.4036 0.039 0.039 0.039 0.039 0.040 20,063,370 0.0397 2.56%
1999-06-23 0 0.390 0.385 0.395 0.370 0.390 2,105,000 806,825 0.3833 0.038 0.038 0.039 0.036 0.038 21,383,997 0.0377 4.00%
1999-06-22 0 0.375 0.375 0.385 0.370 0.390 1,650,000 630,250 0.3820 0.037 0.037 0.038 0.036 0.038 16,761,803 0.0376 -2.60%
1999-06-21 0 0.385 0.380 0.385 0.370 0.400 3,522,500 1,348,200 0.3827 0.038 0.037 0.038 0.036 0.039 35,783,909 0.0377 5.48%
1999-06-17 0 0.365 0.365 0.370 0.340 0.370 2,835,000 1,019,925 0.3598 0.036 0.036 0.036 0.033 0.036 28,799,825 0.0354 7.35%
1999-06-16 0 0.340 0.340 0.350 0.340 0.345 630,000 215,200 0.3416 0.033 0.033 0.034 0.033 0.034 6,399,961 0.0336 0.00%
1999-06-15 0 0.340 0.335 0.350 0.340 0.350 1,770,000 602,800 0.3406 0.033 0.033 0.034 0.033 0.034 17,980,843 0.0335 0.00%
1999-06-14 0 0.340 0.340 0.345 0.335 0.340 1,100,000 373,725 0.3398 0.033 0.033 0.034 0.033 0.033 11,174,535 0.0334 1.49%
1999-06-11 0 0.335 0.335 0.350 0.330 0.340 645,000 215,875 0.3347 0.033 0.033 0.034 0.032 0.033 6,552,341 0.0329 1.52%
1999-06-10 0 0.330 0.330 0.350 0.330 0.350 1,620,000 546,750 0.3375 0.032 0.032 0.034 0.032 0.034 16,457,043 0.0332 -5.71%
1999-06-09 0 0.350 0.350 0.355 0.330 0.350 995,000 339,625 0.3413 0.034 0.034 0.035 0.032 0.034 10,107,875 0.0336 2.94%
1999-06-08 0 0.340 0.335 0.345 0.340 0.345 1,115,000 379,850 0.3407 0.033 0.033 0.034 0.033 0.034 11,326,915 0.0335 -2.86%
1999-06-07 0 0.350 0.335 0.350 0.340 0.360 2,765,000 966,250 0.3495 0.034 0.033 0.034 0.033 0.035 28,088,718 0.0344 0.00%
1999-06-04 0 0.350 0.345 0.350 0.330 0.360 3,660,000 1,278,350 0.3493 0.034 0.034 0.034 0.032 0.035 37,180,726 0.0344 6.06%
1999-06-03 0 0.330 0.325 0.330 0.320 0.335 690,000 226,100 0.3277 0.032 0.032 0.032 0.032 0.033 7,009,481 0.0323 -1.49%
1999-06-02 0 0.335 0.335 0.340 0.320 0.345 2,767,500 915,375 0.3308 0.033 0.033 0.033 0.032 0.034 28,114,114 0.0326 1.52%
1999-06-01 0 0.330 0.320 0.330 0.320 0.330 225,000 72,050 0.3202 0.032 0.032 0.032 0.032 0.032 2,285,700 0.0315 1.54%
1999-05-31 0 0.325 0.325 0.330 - - 20,000 6,500 0.3250 0.032 0.032 0.032 - - 203,173 0.0320 0.00%
1999-05-28 0 0.325 0.325 0.335 0.325 0.335 1,675,000 554,875 0.3313 0.032 0.032 0.033 0.032 0.033 17,015,769 0.0326 -5.80%
1999-05-27 0 0.345 0.335 0.345 0.325 0.350 1,980,000 665,050 0.3359 0.034 0.033 0.034 0.032 0.034 20,114,163 0.0331 6.15%
1999-05-26 0 0.325 0.320 0.325 0.320 0.325 990,000 319,450 0.3227 0.032 0.032 0.032 0.032 0.032 10,057,082 0.0318 4.84%
1999-05-25 0 0.310 0.310 0.325 0.310 0.330 450,000 141,450 0.3143 0.031 0.031 0.032 0.031 0.032 4,571,401 0.0309 0.00%
1999-05-24 0 0.310 0.310 0.330 0.310 0.330 480,000 154,300 0.3215 0.031 0.031 0.032 0.031 0.032 4,876,161 0.0316 -4.62%
1999-05-21 0 0.325 0.315 0.325 0.320 0.355 1,590,000 543,700 0.3419 0.032 0.031 0.032 0.032 0.035 16,152,283 0.0337 -5.80%
1999-05-20 0 0.345 0.345 0.350 0.300 0.350 1,300,000 424,050 0.3262 0.034 0.034 0.034 0.030 0.034 13,206,269 0.0321 11.29%
1999-05-19 0 0.310 0.310 0.315 0.300 0.315 520,000 161,200 0.3100 0.031 0.031 0.031 0.030 0.031 5,282,507 0.0305 0.00%
1999-05-18 0 0.310 0.300 0.310 0.295 0.310 1,210,000 366,450 0.3029 0.031 0.030 0.031 0.029 0.031 12,291,989 0.0298 0.00%
1999-05-17 0 0.310 0.285 0.320 0.310 0.310 100,000 31,000 0.3100 0.031 0.028 0.032 0.031 0.031 1,015,867 0.0305 0.00%
1999-05-14 0 0.310 0.310 0.315 0.295 0.310 310,000 93,350 0.3011 0.031 0.031 0.031 0.029 0.031 3,149,187 0.0296 5.08%
1999-05-13 0 0.295 0.295 0.310 0.285 0.320 660,000 204,100 0.3092 0.029 0.029 0.031 0.028 0.032 6,704,721 0.0304 -3.28%
1999-05-12 0 0.305 0.305 0.315 0.300 0.315 745,000 230,500 0.3094 0.030 0.030 0.031 0.030 0.031 7,568,208 0.0305 -3.17%
1999-05-11 0 0.315 0.290 0.315 0.275 0.320 1,070,000 322,250 0.3012 0.031 0.029 0.031 0.027 0.032 10,869,775 0.0296 12.50%
1999-05-10 0 0.280 0.280 0.305 0.280 0.315 970,000 292,800 0.3019 0.028 0.028 0.030 0.028 0.031 9,853,908 0.0297 -6.67%
1999-05-07 0 0.300 0.280 0.300 0.300 0.300 350,000 105,000 0.3000 0.030 0.028 0.030 0.030 0.030 3,555,534 0.0295 -4.76%
1999-05-06 0 0.315 0.310 0.320 0.280 0.320 2,100,000 656,300 0.3125 0.031 0.031 0.032 0.028 0.032 21,333,203 0.0308 18.87%
1999-05-05 0 0.265 0.265 0.290 0.265 0.280 410,000 111,550 0.2721 0.026 0.026 0.029 0.026 0.028 4,165,054 0.0268 -10.17%
1999-05-04 0 0.295 0.295 0.300 0.295 0.310 1,255,000 377,450 0.3008 0.029 0.029 0.030 0.029 0.031 12,749,129 0.0296 -3.28%
1999-05-03 0 0.305 0.290 0.310 0.290 0.305 780,000 233,100 0.2988 0.030 0.029 0.031 0.029 0.030 7,923,761 0.0294 10.91%
1999-04-30 0 0.275 0.275 0.280 0.270 0.285 940,000 260,800 0.2774 0.027 0.027 0.028 0.027 0.028 9,549,148 0.0273 -3.51%
1999-04-29 0 0.285 0.285 0.305 0.280 0.330 3,035,000 907,850 0.2991 0.028 0.028 0.030 0.028 0.032 30,831,558 0.0294 5.56%
1999-04-28 0 0.270 0.260 0.275 0.224 0.280 2,015,000 531,715 0.2639 0.027 0.026 0.027 0.022 0.028 20,469,717 0.0260 22.73%
1999-04-27 0 0.220 0.220 0.222 0.215 0.222 510,000 111,770 0.2192 0.022 0.022 0.022 0.021 0.022 5,180,921 0.0216 2.33%
1999-04-26 0 0.215 0.215 - 0.215 0.215 150,000 32,250 0.2150 0.021 0.021 - 0.021 0.021 1,523,800 0.0212 0.00%
1999-04-23 0 0.215 0.215 0.220 0.215 0.220 430,000 94,550 0.2199 0.021 0.021 0.022 0.021 0.022 4,368,227 0.0216 0.94%
1999-04-22 0 0.213 0.213 - 0.205 0.212 187,500 39,570 0.2110 0.021 0.021 - 0.020 0.021 1,904,750 0.0208 2.40%
1999-04-21 0 0.208 0.204 - 0.200 0.208 377,500 77,240 0.2046 0.020 0.020 - 0.020 0.020 3,834,897 0.0201 1.96%
1999-04-20 0 0.204 0.200 0.204 0.204 0.205 580,000 118,420 0.2042 0.020 0.020 0.020 0.020 0.020 5,892,028 0.0201 1.49%
1999-04-19 0 0.201 0.195 0.204 0.193 0.204 745,000 146,570 0.1967 0.020 0.019 0.020 0.019 0.020 7,568,208 0.0194 6.91%
1999-04-16 0 0.188 0.188 - 0.188 0.191 80,000 15,190 0.1899 0.019 0.019 - 0.019 0.019 812,693 0.0187 0.53%
1999-04-15 0 0.187 0.183 0.191 0.183 0.187 100,000 18,500 0.1850 0.018 0.018 0.019 0.018 0.018 1,015,867 0.0182 4.47%
1999-04-14 0 0.179 0.177 0.180 0.179 0.179 100,000 17,900 0.1790 0.018 0.017 0.018 0.018 0.018 1,015,867 0.0176 3.47%
1999-04-13 0 0.173 0.173 - 0.173 0.173 100,000 17,300 0.1730 0.017 0.017 - 0.017 0.017 1,015,867 0.0170 0.58%
1999-04-12 0 0.172 0.172 - - - 0 0 - 0.017 0.017 - - - 0 - 1.18%
1999-04-09 0 0.170 0.170 - 0.168 0.168 100,000 16,800 0.1680 0.017 0.017 - 0.017 0.017 1,015,867 0.0165 1.19%
1999-04-08 0 0.168 0.167 - 0.168 0.168 20,000 3,360 0.1680 0.017 0.016 - 0.017 0.017 203,173 0.0165 0.00%
1999-04-07 0 0.168 0.168 - 0.168 0.168 12,500 2,055 0.1644 0.017 0.017 - 0.017 0.017 126,983 0.0162 0.60%
1999-04-01 0 0.167 - - - - 0 0 - 0.016 - - - - 0 - 0.00%
1999-03-31 0 0.167 0.166 - 0.167 0.167 50,000 8,350 0.1670 0.016 0.016 - 0.016 0.016 507,933 0.0164 0.00%
1999-03-30 0 0.167 0.165 0.167 0.167 0.167 230,000 38,410 0.1670 0.016 0.016 0.016 0.016 0.016 2,336,494 0.0164 -0.60%
1999-03-29 0 0.168 0.165 0.172 0.165 0.168 55,000 9,195 0.1672 0.017 0.016 0.017 0.016 0.017 558,727 0.0165 2.44%
1999-03-26 0 0.164 0.160 - - - 0 0 - 0.016 0.016 - - - 0 - 0.00%
1999-03-25 0 0.164 0.164 0.168 0.164 0.164 5,000 820 0.1640 0.016 0.016 0.017 0.016 0.016 50,793 0.0161 -2.38%
1999-03-24 0 0.168 - 0.170 0.164 0.170 330,000 55,590 0.1685 0.017 - 0.017 0.016 0.017 3,352,361 0.0166 0.00%
1999-03-23 0 0.168 0.168 0.172 0.165 0.165 200,000 33,000 0.1650 0.017 0.017 0.017 0.016 0.016 2,031,734 0.0162 3.70%
1999-03-22 0 0.162 0.162 0.165 0.162 0.162 200,000 32,400 0.1620 0.016 0.016 0.016 0.016 0.016 2,031,734 0.0159 0.00%
1999-03-19 0 0.162 0.162 0.169 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
1999-03-18 0 0.162 0.162 0.163 0.162 0.163 350,000 56,850 0.1624 0.016 0.016 0.016 0.016 0.016 3,555,534 0.0160 0.00%
1999-03-17 0 0.162 0.162 0.164 0.162 0.162 255,000 41,310 0.1620 0.016 0.016 0.016 0.016 0.016 2,590,460 0.0159 0.00%
1999-03-16 0 0.162 0.162 0.165 - - 0 0 - 0.016 0.016 0.016 - - 0 - 0.00%
1999-03-15 0 0.162 0.162 0.170 0.162 0.162 40,000 6,480 0.1620 0.016 0.016 0.017 0.016 0.016 406,347 0.0159 0.00%
1999-03-12 0 0.162 0.162 0.165 0.161 0.162 220,875 35,756 0.1619 0.016 0.016 0.016 0.016 0.016 2,243,796 0.0159 0.62%
1999-03-11 0 0.161 0.161 0.170 0.161 0.161 150,000 24,150 0.1610 0.016 0.016 0.017 0.016 0.016 1,523,800 0.0158 -2.42%
1999-03-10 0 0.165 - 0.169 - - 0 0 - 0.016 - 0.017 - - 0 - 0.00%
1999-03-09 0 0.165 0.162 0.168 0.161 0.165 200,000 32,600 0.1630 0.016 0.016 0.017 0.016 0.016 2,031,734 0.0160 3.13%
1999-03-08 0 0.160 0.160 - 0.160 0.160 50,000 8,000 0.1600 0.016 0.016 - 0.016 0.016 507,933 0.0158 -1.84%
1999-03-05 0 0.163 0.158 - 0.163 0.165 300,000 49,300 0.1643 0.016 0.016 - 0.016 0.016 3,047,600 0.0162 1.24%
1999-03-04 0 0.161 0.160 0.164 0.155 0.161 800,000 128,100 0.1601 0.016 0.016 0.016 0.015 0.016 8,126,935 0.0158 2.55%
1999-03-03 0 0.157 0.155 - 0.154 0.157 490,000 76,360 0.1558 0.015 0.015 - 0.015 0.015 4,977,747 0.0153 1.95%
1999-03-02 0 0.154 0.154 0.161 0.154 0.158 750,000 117,200 0.1563 0.015 0.015 0.016 0.015 0.016 7,619,001 0.0154 -4.35%
1999-03-01 0 0.161 0.161 0.162 0.160 0.161 310,000 49,710 0.1604 0.016 0.016 0.016 0.016 0.016 3,149,187 0.0158 5.92%
1999-02-26 0 0.152 0.152 - - - 0 0 - 0.015 0.015 - - - 0 - 2.01%
1999-02-25 0 0.149 0.149 - 0.147 0.147 50,000 7,350 0.1470 0.015 0.015 - 0.014 0.014 507,933 0.0145 2.05%
1999-02-24 0 0.146 0.146 - - - 0 0 - 0.014 0.014 - - - 0 - 0.69%
1999-02-23 0 0.145 0.144 - - - 0 0 - 0.014 0.014 - - - 0 - 0.00%
1999-02-22 0 0.145 0.145 0.146 - - 0 0 - 0.014 0.014 0.014 - - 0 - 0.00%
1999-02-19 0 0.145 0.143 - 0.145 0.145 145,000 21,025 0.1450 0.014 0.014 - 0.014 0.014 1,473,007 0.0143 0.00%
1999-02-15 0 0.145 0.145 - 0.145 0.145 415,000 60,175 0.1450 0.014 0.014 - 0.014 0.014 4,215,847 0.0143 -1.36%
1999-02-12 0 0.147 0.147 - 0.147 0.147 200,000 29,400 0.1470 0.014 0.014 - 0.014 0.014 2,031,734 0.0145 1.38%
1999-02-11 0 0.145 0.149 - - - 0 0 - 0.014 0.015 - - - 0 - 0.69%
1999-02-10 0 0.144 0.140 - - - 0 0 - 0.014 0.014 - - - 0 - 0.00%
1999-02-09 0 0.144 0.140 - - - 0 0 - 0.014 0.014 - - - 0 - 0.00%
1999-02-08 0 0.144 0.144 0.150 0.144 0.144 40,000 5,760 0.1440 0.014 0.014 0.015 0.014 0.014 406,347 0.0142 -2.70%
1999-02-05 0 0.148 0.148 - 0.148 0.148 80,000 11,840 0.1480 0.015 0.015 - 0.015 0.015 812,693 0.0146 0.00%
1999-02-04 0 0.148 0.148 - 0.146 0.146 40,000 5,840 0.1460 0.015 0.015 - 0.014 0.014 406,347 0.0144 -1.33%
1999-02-03 0 0.150 0.148 - - - 0 0 - 0.015 0.015 - - - 0 - 0.00%
1999-02-02 0 0.150 0.150 - 0.150 0.150 155,000 23,250 0.1500 0.015 0.015 - 0.015 0.015 1,574,594 0.0148 0.00%
1999-02-01 0 0.150 0.150 - 0.150 0.150 200,000 30,000 0.1500 0.015 0.015 - 0.015 0.015 2,031,734 0.0148 0.00%
1999-01-29 0 0.150 0.146 - 0.150 0.150 165,000 24,750 0.1500 0.015 0.014 - 0.015 0.015 1,676,180 0.0148 0.00%
1999-01-28 0 0.150 - 0.150 0.150 0.150 50,000 7,500 0.1500 0.015 - 0.015 0.015 0.015 507,933 0.0148 0.00%
1999-01-27 0 0.150 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1999-01-26 0 0.150 0.146 - - - 0 0 - 0.015 0.014 - - - 0 - 0.00%
1999-01-25 0 0.150 0.148 - 0.150 0.150 460,000 69,000 0.1500 0.015 0.015 - 0.015 0.015 4,672,987 0.0148 -0.66%
1999-01-22 0 0.151 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1999-01-21 0 0.151 - 0.151 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1999-01-20 0 0.151 0.151 0.154 0.150 0.151 390,000 58,550 0.1501 0.015 0.015 0.015 0.015 0.015 3,961,881 0.0148 0.67%
1999-01-19 0 0.150 0.150 0.154 0.150 0.150 50,000 7,500 0.1500 0.015 0.015 0.015 0.015 0.015 507,933 0.0148 0.00%
1999-01-18 0 0.150 0.150 0.154 0.150 0.150 280,000 42,000 0.1500 0.015 0.015 0.015 0.015 0.015 2,844,427 0.0148 0.00%
1999-01-15 0 0.150 0.150 0.154 0.150 0.150 310,000 46,500 0.1500 0.015 0.015 0.015 0.015 0.015 3,149,187 0.0148 0.00%
1999-01-14 0 0.150 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1999-01-13 0 0.150 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1999-01-12 0 0.150 - 0.150 - - 0 0 - 0.015 - 0.015 - - 0 - -5.06%
1999-01-11 0 0.158 - 0.161 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-01-08 0 0.158 0.156 0.160 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
1999-01-07 0 0.158 - 0.160 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-01-06 0 0.158 - 0.158 0.154 0.158 100,000 15,520 0.1552 0.016 - 0.016 0.015 0.016 1,015,867 0.0153 2.60%
1999-01-05 0 0.154 - 0.154 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1999-01-04 0 0.154 - 0.154 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1998-12-31 0 0.154 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1998-12-30 0 0.154 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1998-12-29 0 0.154 - 0.156 - - 0 0 - 0.015 - 0.015 - - 0 - -0.00%
1998-12-28 0 0.164 0.164 0.170 0.164 0.164 10,000 1,640 0.1640 0.015 0.015 0.016 0.015 0.015 108,183 0.0152 -3.53%
1998-12-24 0 0.170 0.168 0.170 0.170 0.170 20,000 3,400 0.1700 0.016 0.016 0.016 0.016 0.016 216,366 0.0157 1.19%
1998-12-23 0 0.168 0.165 0.170 0.168 0.168 100,000 16,800 0.1680 0.016 0.015 0.016 0.016 0.016 1,081,832 0.0155 -1.18%
1998-12-22 0 0.170 0.168 0.170 0.168 0.170 200,000 33,800 0.1690 0.016 0.016 0.016 0.016 0.016 2,163,664 0.0156 1.19%
1998-12-21 0 0.168 0.165 0.170 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
1998-12-18 0 0.168 0.167 0.168 0.167 0.168 700,000 117,300 0.1676 0.016 0.015 0.016 0.015 0.016 7,572,825 0.0155 -1.75%
1998-12-17 0 0.171 0.169 0.171 0.172 0.173 158,485 27,352 0.1726 0.016 0.016 0.016 0.016 0.016 1,714,542 0.0160 1.18%
1998-12-16 0 0.169 0.169 0.171 0.165 0.170 1,025,000 172,650 0.1684 0.016 0.016 0.016 0.015 0.016 11,088,780 0.0156 0.60%
1998-12-15 0 0.168 0.159 0.172 0.165 0.168 400,000 66,600 0.1665 0.016 0.015 0.016 0.015 0.016 4,327,329 0.0154 1.82%
1998-12-14 0 0.165 0.163 0.170 0.165 0.165 260,000 42,900 0.1650 0.015 0.015 0.016 0.015 0.015 2,812,764 0.0153 0.00%
1998-12-11 0 0.165 0.161 0.165 - - 0 0 - 0.015 0.015 0.015 - - 0 - -1.79%
1998-12-10 0 0.168 0.168 - 0.168 0.171 130,000 22,140 0.1703 0.016 0.016 - 0.016 0.016 1,406,382 0.0157 -1.18%
1998-12-09 0 0.170 0.170 - 0.170 0.170 60,000 10,200 0.1700 0.016 0.016 - 0.016 0.016 649,099 0.0157 0.00%
1998-12-08 0 0.170 0.170 0.180 0.170 0.170 40,000 6,800 0.1700 0.016 0.016 0.017 0.016 0.016 432,733 0.0157 -8.11%
1998-12-07 0 0.185 - 0.186 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
1998-12-04 0 0.185 - 0.190 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
1998-12-03 0 0.185 0.180 0.185 0.185 0.185 100,000 18,500 0.1850 0.017 0.017 0.017 0.017 0.017 1,081,832 0.0171 0.00%
1998-12-02 0 0.185 - 0.185 0.188 0.188 100,000 18,800 0.1880 0.017 - 0.017 0.017 0.017 1,081,832 0.0174 -1.60%
1998-12-01 0 0.188 - 0.188 - - 0 0 - 0.017 - 0.017 - - 0 - -0.53%
1998-11-30 0 0.189 - 0.193 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
1998-11-27 0 0.189 - 0.197 0.189 0.189 100,000 18,900 0.1890 0.017 - 0.018 0.017 0.017 1,081,832 0.0175 -2.07%
1998-11-26 0 0.193 0.193 0.195 0.193 0.194 350,000 67,750 0.1936 0.018 0.018 0.018 0.018 0.018 3,786,413 0.0179 0.00%
1998-11-25 0 0.193 0.193 - 0.193 0.200 1,170,000 229,880 0.1965 0.018 0.018 - 0.018 0.018 12,657,437 0.0182 -3.50%
1998-11-24 0 0.200 0.200 0.215 0.189 0.211 1,285,000 257,370 0.2003 0.018 0.018 0.020 0.017 0.020 13,901,544 0.0185 9.89%
1998-11-23 0 0.182 0.182 0.190 0.181 0.181 30,000 5,430 0.1810 0.017 0.017 0.018 0.017 0.017 324,550 0.0167 -1.09%
1998-11-20 0 0.184 0.179 - 0.176 0.184 400,000 71,900 0.1798 0.017 0.017 - 0.016 0.017 4,327,329 0.0166 4.55%
1998-11-19 0 0.176 - - - - 0 0 - 0.016 - - - - 0 - 0.00%
1998-11-18 0 0.176 - - - - 0 0 - 0.016 - - - - 0 - 0.00%
1998-11-17 0 0.176 0.175 - - - 0 0 - 0.016 0.016 - - - 0 - 0.00%
1998-11-16 0 0.176 - - - - 0 0 - 0.016 - - - - 0 - 0.00%
1998-11-13 0 0.176 - 0.184 0.176 0.176 60,000 10,560 0.1760 0.016 - 0.017 0.016 0.016 649,099 0.0163 -2.22%
1998-11-12 0 0.180 - 0.180 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
1998-11-11 0 0.180 0.180 0.187 0.160 0.180 40,000 7,000 0.1750 0.017 0.017 0.017 0.015 0.017 432,733 0.0162 0.00%
1998-11-10 0 0.180 - 0.180 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
1998-11-09 0 0.180 - 0.184 0.180 0.180 380,000 68,400 0.1800 0.017 - 0.017 0.017 0.017 4,110,962 0.0166 0.00%
1998-11-06 0 0.180 - 0.182 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
1998-11-05 0 0.180 - 0.184 0.180 0.180 100,000 18,000 0.1800 0.017 - 0.017 0.017 0.017 1,081,832 0.0166 0.00%
1998-11-04 0 0.180 0.180 0.190 0.180 0.186 280,000 50,880 0.1817 0.017 0.017 0.018 0.017 0.017 3,029,130 0.0168 -1.10%
1998-11-03 0 0.182 0.182 0.188 0.180 0.180 50,000 9,000 0.1800 0.017 0.017 0.017 0.017 0.017 540,916 0.0166 -1.09%
1998-11-02 0 0.184 0.180 0.188 0.180 0.184 100,000 18,200 0.1820 0.017 0.017 0.017 0.017 0.017 1,081,832 0.0168 4.55%
1998-10-30 0 0.176 0.173 0.177 0.173 0.176 400,000 69,700 0.1743 0.016 0.016 0.016 0.016 0.016 4,327,329 0.0161 2.92%
1998-10-29 0 0.171 0.171 - 0.171 0.171 390,000 66,690 0.1710 0.016 0.016 - 0.016 0.016 4,219,146 0.0158 -2.29%
1998-10-27 0 0.175 - - - - 0 0 - 0.016 - - - - 0 - 0.00%
1998-10-26 0 0.175 - 0.183 - - 0 0 - 0.016 - 0.017 - - 0 - 0.00%
1998-10-23 0 0.175 - 0.177 0.175 0.177 380,000 66,800 0.1758 0.016 - 0.016 0.016 0.016 4,110,962 0.0162 -1.13%
1998-10-22 0 0.177 0.177 0.184 0.170 0.178 445,000 78,075 0.1754 0.016 0.016 0.017 0.016 0.016 4,814,153 0.0162 3.51%
1998-10-21 0 0.171 0.171 0.176 0.150 0.176 405,000 66,270 0.1636 0.016 0.016 0.016 0.014 0.016 4,381,420 0.0151 11.04%
1998-10-20 0 0.154 0.150 0.155 0.150 0.154 80,000 12,160 0.1520 0.014 0.014 0.014 0.014 0.014 865,466 0.0141 2.67%
1998-10-19 0 0.150 0.144 0.154 0.144 0.150 125,000 18,510 0.1481 0.014 0.013 0.014 0.013 0.014 1,352,290 0.0137 2.74%
1998-10-16 0 0.146 0.142 0.150 0.146 0.146 150,000 21,900 0.1460 0.013 0.013 0.014 0.013 0.013 1,622,748 0.0135 0.00%
1998-10-15 0 0.146 0.146 0.153 0.145 0.149 115,002 16,900 0.1470 0.013 0.013 0.014 0.013 0.014 1,244,129 0.0136 0.00%
1998-10-14 0 0.146 0.143 0.147 0.146 0.146 150,000 21,900 0.1460 0.013 0.013 0.014 0.013 0.013 1,622,748 0.0135 2.82%
1998-10-13 0 0.142 0.142 0.146 0.142 0.142 85,000 12,070 0.1420 0.013 0.013 0.013 0.013 0.013 919,557 0.0131 3.65%
1998-10-12 0 0.137 0.137 0.140 0.133 0.138 320,000 43,820 0.1369 0.013 0.013 0.013 0.012 0.013 3,461,863 0.0127 7.03%
1998-10-09 0 0.128 0.128 0.136 - - 0 0 - 0.012 0.012 0.013 - - 0 - 0.00%
1998-10-08 0 0.128 0.128 0.133 0.127 0.129 100,000 12,800 0.1280 0.012 0.012 0.012 0.012 0.012 1,081,832 0.0118 1.59%
1998-10-07 0 0.126 0.126 0.134 - - 0 0 - 0.012 0.012 0.012 - - 0 - 0.80%
1998-10-05 0 0.125 0.125 0.129 - - 0 0 - 0.012 0.012 0.012 - - 0 - 0.00%
1998-09-30 0 0.125 0.125 0.134 0.125 0.125 60,000 7,500 0.1250 0.012 0.012 0.012 0.012 0.012 649,099 0.0116 -0.79%
1998-09-29 0 0.126 0.126 0.131 0.126 0.126 20,000 2,520 0.1260 0.012 0.012 0.012 0.012 0.012 216,366 0.0116 -0.79%
1998-09-28 0 0.127 0.127 0.131 - - 0 0 - 0.012 0.012 0.012 - - 0 - 0.00%
1998-09-25 0 0.127 0.127 - - - 0 0 - 0.012 0.012 - - - 0 - 0.79%
1998-09-24 0 0.126 0.126 0.133 0.126 0.126 140,000 17,640 0.1260 0.012 0.012 0.012 0.012 0.012 1,514,565 0.0116 0.80%
1998-09-23 0 0.125 0.125 - 0.125 0.125 420,000 52,500 0.1250 0.012 0.012 - 0.012 0.012 4,543,695 0.0116 0.00%
1998-09-22 0 0.125 0.125 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
1998-09-21 0 0.125 0.125 - 0.125 0.125 150,000 18,750 0.1250 0.012 0.012 - 0.012 0.012 1,622,748 0.0116 0.00%
1998-09-18 0 0.125 0.125 - 0.125 0.125 220,000 27,500 0.1250 0.012 0.012 - 0.012 0.012 2,380,031 0.0116 -0.79%
1998-09-17 0 0.126 0.126 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
1998-09-16 0 0.126 0.126 - 0.126 0.126 240,000 30,240 0.1260 0.012 0.012 - 0.012 0.012 2,596,397 0.0116 -1.56%
1998-09-15 0 0.128 0.128 - - - 200,000 25,400 0.1270 0.012 0.012 - - - 2,163,664 0.0117 2.40%
1998-09-14 0 0.125 0.125 - 0.125 0.125 180,000 22,500 0.1250 0.012 0.012 - 0.012 0.012 1,947,298 0.0116 0.00%
1998-09-11 0 0.125 0.125 - 0.123 0.125 210,000 26,150 0.1245 0.012 0.012 - 0.011 0.012 2,271,848 0.0115 1.63%
1998-09-10 0 0.123 0.123 - 0.123 0.123 125,000 15,375 0.1230 0.011 0.011 - 0.011 0.011 1,352,290 0.0114 0.00%
1998-09-09 0 0.123 0.123 0.127 0.123 0.123 20,000 2,460 0.1230 0.011 0.011 0.012 0.011 0.011 216,366 0.0114 0.00%
1998-09-08 0 0.123 0.123 - 0.123 0.124 155,000 18,885 0.1218 0.011 0.011 - 0.011 0.011 1,676,840 0.0113 2.50%
1998-09-07 0 0.120 0.116 0.120 0.113 0.120 100,000 11,370 0.1137 0.011 0.011 0.011 0.010 0.011 1,081,832 0.0105 6.19%
1998-09-04 0 0.113 0.113 - 0.113 0.113 100,000 11,300 0.1130 0.010 0.010 - 0.010 0.010 1,081,832 0.0104 -0.00%
1998-09-03 0 0.123 0.123 - 0.121 0.123 165,000 20,195 0.1224 0.010 0.010 - 0.010 0.010 1,942,990 0.0104 1.65%
1998-09-02 0 0.121 0.121 - 0.121 0.125 120,000 14,920 0.1243 0.010 0.010 - 0.010 0.011 1,413,083 0.0106 -3.20%
1998-09-01 0 0.125 - 0.125 0.130 0.130 400,000 52,000 0.1300 0.011 - 0.011 0.011 0.011 4,710,278 0.0110 -3.85%
1998-08-31 0 0.130 0.130 - 0.130 0.130 925,000 120,250 0.1300 0.011 0.011 - 0.011 0.011 10,892,519 0.0110 6.56%
1998-08-28 0 0.122 - 0.130 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
1998-08-27 0 0.122 - 0.130 0.122 0.126 100,000 12,360 0.1236 0.010 - 0.011 0.010 0.011 1,177,570 0.0105 -3.17%
1998-08-26 0 0.126 0.126 0.130 - - 0 0 - 0.011 0.011 0.011 - - 0 - 0.00%
1998-08-25 0 0.126 - 0.126 0.126 0.126 25,000 3,150 0.1260 0.011 - 0.011 0.011 0.011 294,392 0.0107 -3.08%
1998-08-24 0 0.130 0.128 0.130 - - 0 0 - 0.011 0.011 0.011 - - 0 - -1.52%
1998-08-21 0 0.132 0.128 - - - 0 0 - 0.011 0.011 - - - 0 - 0.00%
1998-08-20 0 0.132 0.126 0.132 - - 0 0 - 0.011 0.011 0.011 - - 0 - 0.00%
1998-08-19 0 0.132 0.128 0.136 - - 0 0 - 0.011 0.011 0.012 - - 0 - 0.00%
1998-08-18 0 0.132 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-08-14 0 0.132 - 0.136 - - 0 0 - 0.011 - 0.012 - - 0 - 0.00%
1998-08-13 0 0.132 - 0.136 - - 0 0 - 0.011 - 0.012 - - 0 - 0.00%
1998-08-12 0 0.132 - 0.132 0.130 0.134 220,000 29,280 0.1331 0.011 - 0.011 0.011 0.011 2,590,653 0.0113 2.33%
1998-08-11 0 0.129 0.129 0.132 - - 0 0 - 0.011 0.011 0.011 - - 0 - 0.78%
1998-08-10 0 0.128 - 0.132 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-08-07 0 0.128 0.128 0.132 0.128 0.130 350,000 44,900 0.1283 0.011 0.011 0.011 0.011 0.011 4,121,493 0.0109 0.00%
1998-08-06 0 0.128 0.128 0.135 0.128 0.128 110,000 14,080 0.1280 0.011 0.011 0.011 0.011 0.011 1,295,327 0.0109 -0.78%
1998-08-05 0 0.129 0.129 0.135 0.128 0.128 60,000 7,680 0.1280 0.011 0.011 0.011 0.011 0.011 706,542 0.0109 0.78%
1998-08-04 0 0.128 0.128 0.135 0.128 0.134 70,000 9,320 0.1331 0.011 0.011 0.011 0.011 0.011 824,299 0.0113 -1.54%
1998-08-03 0 0.130 0.130 0.136 0.130 0.130 251,000 32,630 0.1300 0.011 0.011 0.012 0.011 0.011 2,955,700 0.0110 -2.99%
1998-07-31 0 0.134 0.134 0.138 0.125 0.134 366,000 47,090 0.1287 0.011 0.011 0.012 0.011 0.011 4,309,905 0.0109 5.51%
1998-07-30 0 0.127 0.123 0.140 0.127 0.140 160,000 21,320 0.1333 0.011 0.010 0.012 0.011 0.012 1,884,111 0.0113 -5.22%
1998-07-29 0 0.134 0.134 0.145 0.134 0.134 52,500 6,975 0.1329 0.011 0.011 0.012 0.011 0.011 618,224 0.0113 -2.90%
1998-07-28 0 0.138 0.135 0.145 0.134 0.138 135,000 18,610 0.1379 0.012 0.011 0.012 0.011 0.012 1,589,719 0.0117 0.00%
1998-07-27 0 0.138 0.138 0.140 0.136 0.136 30,000 4,080 0.1360 0.012 0.012 0.012 0.012 0.012 353,271 0.0115 -1.43%
1998-07-24 0 0.140 0.138 - 0.138 0.140 125,000 17,400 0.1392 0.012 0.012 - 0.012 0.012 1,471,962 0.0118 -1.41%
1998-07-23 0 0.142 0.142 0.146 0.142 0.146 450,000 66,700 0.1482 0.012 0.012 0.012 0.012 0.012 5,299,063 0.0126 -5.33%
1998-07-22 0 0.150 - 0.154 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1998-07-21 0 0.150 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1998-07-20 0 0.150 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1998-07-17 0 0.150 0.150 0.154 0.148 0.150 70,000 10,460 0.1494 0.013 0.013 0.013 0.013 0.013 824,299 0.0127 -2.60%
1998-07-16 0 0.154 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1998-07-15 0 0.154 0.152 0.154 0.154 0.158 140,000 21,800 0.1557 0.013 0.013 0.013 0.013 0.013 1,648,597 0.0132 -4.94%
1998-07-14 0 0.162 - 0.162 0.162 0.162 50,000 8,100 0.1620 0.014 - 0.014 0.014 0.014 588,785 0.0138 -4.71%
1998-07-13 0 0.170 - 0.170 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
1998-07-10 0 0.170 - 0.170 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
1998-07-09 0 0.170 - 0.170 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
1998-07-08 0 0.170 - 0.170 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
1998-07-07 0 0.170 - 0.170 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
1998-07-06 0 0.170 0.167 0.170 0.166 0.170 95,000 16,110 0.1696 0.014 0.014 0.014 0.014 0.014 1,118,691 0.0144 0.00%
1998-07-03 0 0.170 - - 0.170 0.170 10,000 1,700 0.1700 0.014 - - 0.014 0.014 117,757 0.0144 -5.56%
1998-07-02 0 0.180 - 0.184 - - 0 0 - 0.015 - 0.016 - - 0 - 0.00%
1998-06-30 0 0.180 - 0.180 0.180 0.180 300,000 54,000 0.1800 0.015 - 0.015 0.015 0.015 3,532,709 0.0153 0.00%
1998-06-29 0 0.180 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1998-06-26 0 0.180 - 0.184 - - 0 0 - 0.015 - 0.016 - - 0 - 0.00%
1998-06-25 0 0.180 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
1998-06-24 0 0.180 - 0.182 0.180 0.180 100,000 18,000 0.1800 0.015 - 0.015 0.015 0.015 1,177,570 0.0153 0.00%
1998-06-23 0 0.180 - 0.180 - - 0 0 - 0.015 - 0.015 - - 0 - -2.70%
1998-06-22 0 0.185 - 0.189 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1998-06-19 0 0.185 - 0.188 0.185 0.185 230,000 42,550 0.1850 0.016 - 0.016 0.016 0.016 2,708,410 0.0157 -2.12%
1998-06-18 0 0.189 0.181 0.196 0.189 0.197 200,000 38,600 0.1930 0.016 0.015 0.017 0.016 0.017 2,355,139 0.0164 -4.06%
1998-06-17 0 0.197 - 0.200 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
1998-06-16 0 0.197 - 0.199 0.197 0.197 10,000 1,970 0.1970 0.017 - 0.017 0.017 0.017 117,757 0.0167 -1.01%
1998-06-15 0 0.199 - 0.199 - - 0 0 - 0.017 - 0.017 - - 0 - -0.50%
1998-06-12 0 0.200 - 0.200 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
1998-06-11 0 0.200 - 0.200 - - 0 0 - 0.017 - 0.017 - - 0 - -0.50%
1998-06-10 0 0.201 - 0.201 0.201 0.201 50,000 10,050 0.2010 0.017 - 0.017 0.017 0.017 588,785 0.0171 -1.95%
1998-06-09 0 0.205 - 0.205 - - 0 0 - 0.017 - 0.017 - - 0 - -0.49%
1998-06-08 0 0.206 - 0.206 - - 0 0 - 0.017 - 0.017 - - 0 - -3.29%
1998-06-05 0 0.213 - 0.213 - - 0 0 - 0.018 - 0.018 - - 0 - -3.18%
1998-06-04 0 0.220 - 0.220 - - 0 0 - 0.019 - 0.019 - - 0 - -2.22%
1998-06-03 0 0.225 - 0.228 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1998-06-02 0 0.225 - 0.225 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1998-06-01 0 0.225 - 0.225 - - 0 0 - 0.019 - 0.019 - - 0 - -1.32%
1998-05-29 0 0.228 0.205 0.228 0.215 0.230 255,000 56,390 0.2211 0.019 0.017 0.019 0.018 0.020 3,002,802 0.0188 -1.72%
1998-05-28 0 0.232 - 0.232 0.232 0.240 175,000 41,500 0.2371 0.020 - 0.020 0.020 0.020 2,060,747 0.0201 -3.33%
1998-05-27 0 0.240 - 0.240 - - 0 0 - 0.020 - 0.020 - - 0 - -0.83%
1998-05-26 0 0.242 0.240 0.242 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
1998-05-25 0 0.242 - 0.245 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
1998-05-22 0 0.242 0.240 0.250 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
1998-05-21 0 0.242 0.241 0.250 0.240 0.242 260,000 62,650 0.2410 0.021 0.020 0.021 0.020 0.021 3,061,681 0.0205 -1.22%
1998-05-20 0 0.245 - 0.245 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
1998-05-19 0 0.245 - 0.255 - - 0 0 - 0.021 - 0.022 - - 0 - 0.00%
1998-05-18 0 0.245 0.245 - 0.245 0.245 40,000 9,800 0.2450 0.021 0.021 - 0.021 0.021 471,028 0.0208 0.00%
1998-05-15 0 0.245 - 0.245 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
1998-05-14 0 0.245 - 0.260 - - 0 0 - 0.021 - 0.022 - - 0 - 0.00%
1998-05-13 0 0.245 - 0.245 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
1998-05-12 0 0.245 0.240 0.245 0.245 0.250 400,000 99,000 0.2475 0.021 0.020 0.021 0.021 0.021 4,710,278 0.0210 -2.00%
1998-05-11 0 0.250 0.250 - 0.246 0.250 130,000 32,180 0.2475 0.021 0.021 - 0.021 0.021 1,530,840 0.0210 0.00%
1998-05-08 0 0.250 - 0.250 0.260 0.260 20,000 5,200 0.2600 0.021 - 0.021 0.022 0.022 235,514 0.0221 1.63%
1998-05-07 0 0.246 0.242 0.255 0.246 0.246 130,000 31,980 0.2460 0.021 0.021 0.022 0.021 0.021 1,530,840 0.0209 -1.60%
1998-05-06 0 0.250 0.250 - 0.245 0.245 100,000 24,500 0.2450 0.021 0.021 - 0.021 0.021 1,177,570 0.0208 3.31%
1998-05-05 0 0.242 0.242 0.255 0.242 0.255 250,000 63,100 0.2524 0.021 0.021 0.022 0.021 0.022 2,943,924 0.0214 -10.37%
1998-05-04 0 0.270 0.260 0.270 0.250 0.270 745,000 186,625 0.2505 0.023 0.022 0.023 0.021 0.023 8,772,893 0.0213 -3.57%
1998-05-01 0 0.280 0.265 0.290 - - 0 0 - 0.024 0.023 0.025 - - 0 - 0.00%
1998-04-30 0 0.280 - - 0.280 0.280 20,000 5,600 0.2800 0.024 - - 0.024 0.024 235,514 0.0238 3.70%
1998-04-29 0 0.270 0.265 0.280 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.00%
1998-04-28 0 0.270 0.265 0.280 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.00%
1998-04-27 0 0.270 0.265 0.285 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.00%
1998-04-24 0 0.270 0.270 - 0.265 0.270 100,000 26,900 0.2690 0.023 0.023 - 0.023 0.023 1,177,570 0.0228 -5.26%
1998-04-23 0 0.285 0.270 0.290 - - 0 0 - 0.024 0.023 0.025 - - 0 - 0.00%
1998-04-22 0 0.285 0.280 0.305 0.285 0.285 200,000 57,000 0.2850 0.024 0.024 0.026 0.024 0.024 2,355,139 0.0242 0.00%
1998-04-21 0 0.285 0.280 0.290 0.280 0.290 200,000 56,700 0.2835 0.024 0.024 0.025 0.024 0.025 2,355,139 0.0241 0.00%
1998-04-20 0 0.285 0.285 0.300 - - 0 0 - 0.024 0.024 0.025 - - 0 - 0.00%
1998-04-17 0 0.285 0.285 0.290 0.285 0.285 335,000 95,475 0.2850 0.024 0.024 0.025 0.024 0.024 3,944,858 0.0242 -1.72%
1998-04-16 0 0.290 0.285 0.300 - - 0 0 - 0.025 0.024 0.025 - - 0 - 0.00%
1998-04-15 0 0.290 0.285 0.300 0.285 0.290 245,000 70,050 0.2859 0.025 0.024 0.025 0.024 0.025 2,885,045 0.0243 1.75%
1998-04-14 0 0.285 0.285 0.300 0.280 0.280 200,000 56,000 0.2800 0.024 0.024 0.025 0.024 0.024 2,355,139 0.0238 0.00%
1998-04-09 0 0.285 0.285 0.300 0.280 0.285 250,000 71,250 0.2850 0.024 0.024 0.025 0.024 0.024 2,943,924 0.0242 3.64%
1998-04-08 0 0.275 0.275 0.280 0.275 0.275 100,000 27,500 0.2750 0.023 0.023 0.024 0.023 0.023 1,177,570 0.0234 0.00%
1998-04-07 0 0.275 0.275 0.290 0.275 0.275 280,000 77,000 0.2750 0.023 0.023 0.025 0.023 0.023 3,297,195 0.0234 1.85%
1998-04-03 0 0.270 0.270 0.280 0.270 0.270 200,000 54,000 0.2700 0.023 0.023 0.024 0.023 0.023 2,355,139 0.0229 -3.57%
1998-04-02 0 0.280 0.280 0.290 0.280 0.280 570,000 159,600 0.2800 0.024 0.024 0.025 0.024 0.024 6,712,147 0.0238 -3.45%
1998-04-01 0 0.290 0.285 0.300 0.290 0.295 350,000 102,250 0.2921 0.025 0.024 0.025 0.025 0.025 4,121,493 0.0248 -1.69%
1998-03-31 0 0.295 0.285 0.300 0.280 0.295 50,000 14,300 0.2860 0.025 0.024 0.025 0.024 0.025 588,785 0.0243 1.72%
1998-03-30 0 0.290 0.290 0.300 0.290 0.290 480,000 139,200 0.2900 0.025 0.025 0.025 0.025 0.025 5,652,334 0.0246 -3.33%
1998-03-27 0 0.300 0.295 0.305 0.295 0.305 1,270,000 379,700 0.2990 0.025 0.025 0.026 0.025 0.026 14,955,134 0.0254 1.69%
1998-03-26 0 0.295 0.285 0.295 0.290 0.300 1,120,000 329,950 0.2946 0.025 0.024 0.025 0.025 0.025 13,188,779 0.0250 0.00%
1998-03-25 0 0.295 0.285 0.295 0.280 0.295 810,000 232,775 0.2874 0.025 0.024 0.025 0.024 0.025 9,538,313 0.0244 7.27%
1998-03-24 0 0.275 0.275 0.280 0.270 0.275 300,000 82,000 0.2733 0.023 0.023 0.024 0.023 0.023 3,532,709 0.0232 -1.79%
1998-03-23 0 0.280 0.275 0.285 0.270 0.280 280,000 77,450 0.2766 0.024 0.023 0.024 0.023 0.024 3,297,195 0.0235 3.70%
1998-03-20 0 0.270 0.270 0.280 0.270 0.275 865,000 236,375 0.2733 0.023 0.023 0.024 0.023 0.023 10,185,977 0.0232 -1.82%
1998-03-19 0 0.275 0.275 0.285 0.270 0.275 310,000 83,950 0.2708 0.023 0.023 0.024 0.023 0.023 3,650,466 0.0230 1.85%
1998-03-18 0 0.270 0.270 0.275 0.265 0.270 985,000 265,800 0.2698 0.023 0.023 0.023 0.023 0.023 11,599,060 0.0229 1.89%
1998-03-17 0 0.265 0.260 0.285 0.260 0.270 1,425,000 372,825 0.2616 0.023 0.022 0.024 0.022 0.023 16,780,366 0.0222 -1.85%
1998-03-16 0 0.270 0.270 0.290 0.270 0.280 70,000 19,400 0.2771 0.023 0.023 0.025 0.023 0.024 824,299 0.0235 0.00%
1998-03-13 0 0.270 0.270 0.280 0.265 0.270 460,000 123,700 0.2689 0.023 0.023 0.024 0.023 0.023 5,416,820 0.0228 0.00%
1998-03-12 0 0.270 0.270 0.285 0.270 0.270 10,000 2,700 0.2700 0.023 0.023 0.024 0.023 0.023 117,757 0.0229 -3.57%
1998-03-11 0 0.280 0.270 0.280 0.280 0.280 25,000 7,000 0.2800 0.024 0.023 0.024 0.024 0.024 294,392 0.0238 3.70%
1998-03-10 0 0.270 0.270 0.280 0.270 0.275 615,000 168,000 0.2732 0.023 0.023 0.024 0.023 0.023 7,242,053 0.0232 -1.82%
1998-03-09 0 0.275 0.275 0.280 0.270 0.275 200,001 54,050 0.2702 0.023 0.023 0.024 0.023 0.023 2,355,151 0.0229 0.00%
1998-03-06 0 0.275 0.270 0.285 0.265 0.320 3,645,000 1,076,350 0.2953 0.023 0.023 0.024 0.023 0.027 42,922,411 0.0251 -8.33%
1998-03-05 0 0.300 0.275 0.305 0.260 0.305 1,950,000 576,250 0.2955 0.025 0.023 0.026 0.022 0.026 22,962,607 0.0251 13.21%
1998-03-04 0 0.265 0.265 0.285 0.265 0.270 1,205,000 320,900 0.2663 0.023 0.023 0.024 0.023 0.023 14,189,713 0.0226 -3.64%
1998-03-03 0 0.275 0.270 0.285 0.275 0.275 390,000 107,250 0.2750 0.023 0.023 0.024 0.023 0.023 4,592,521 0.0234 0.00%
1998-03-02 0 0.275 0.275 0.280 0.275 0.280 810,000 225,850 0.2788 0.023 0.023 0.024 0.023 0.024 9,538,313 0.0237 1.85%
1998-02-27 0 0.270 0.260 0.290 0.270 0.270 195,000 52,650 0.2700 0.023 0.022 0.025 0.023 0.023 2,296,261 0.0229 -1.82%
1998-02-26 0 0.275 0.275 0.285 0.275 0.290 495,000 139,600 0.2820 0.023 0.023 0.024 0.023 0.025 5,828,969 0.0239 -3.51%
1998-02-25 0 0.285 0.270 0.285 0.280 0.290 400,000 113,000 0.2825 0.024 0.023 0.024 0.024 0.025 4,710,278 0.0240 1.79%
1998-02-24 0 0.280 0.280 0.295 0.260 0.280 602,500 158,800 0.2636 0.024 0.024 0.025 0.022 0.024 7,094,857 0.0224 7.69%
1998-02-23 0 0.260 0.255 0.270 0.260 0.260 200,000 52,000 0.2600 0.022 0.022 0.023 0.022 0.022 2,355,139 0.0221 0.00%
1998-02-20 0 0.260 0.260 0.280 0.260 0.260 120,000 31,200 0.2600 0.022 0.022 0.024 0.022 0.022 1,413,083 0.0221 0.00%
1998-02-19 0 0.260 0.250 - 0.260 0.260 265,000 68,900 0.2600 0.022 0.021 - 0.022 0.022 3,120,559 0.0221 0.00%
1998-02-18 0 0.260 0.260 - 0.250 0.250 20,000 5,000 0.2500 0.022 0.022 - 0.021 0.021 235,514 0.0212 1.96%
1998-02-17 0 0.255 0.255 - 0.250 0.250 65,000 16,250 0.2500 0.022 0.022 - 0.021 0.021 765,420 0.0212 2.00%
1998-02-16 0 0.250 0.247 - - - 0 0 - 0.021 0.021 - - - 0 - 0.00%
1998-02-13 0 0.250 0.250 0.280 0.250 0.270 230,000 61,100 0.2657 0.021 0.021 0.024 0.021 0.023 2,708,410 0.0226 -10.71%
1998-02-12 0 0.280 0.270 0.295 0.255 0.280 500,000 133,250 0.2665 0.024 0.023 0.025 0.022 0.024 5,887,848 0.0226 1.82%
1998-02-11 0 0.275 0.275 0.295 0.275 0.280 170,000 47,000 0.2765 0.023 0.023 0.025 0.023 0.024 2,001,868 0.0235 -6.78%
1998-02-10 0 0.295 0.265 0.295 0.260 0.310 1,170,000 339,800 0.2904 0.025 0.023 0.025 0.022 0.026 13,777,564 0.0247 -3.28%
1998-02-09 0 0.305 0.300 0.310 0.300 0.310 1,050,000 321,000 0.3057 0.026 0.025 0.026 0.025 0.026 12,364,480 0.0260 1.67%
1998-02-06 0 0.300 0.300 0.305 0.280 0.315 2,170,000 652,850 0.3009 0.025 0.025 0.026 0.024 0.027 25,553,260 0.0255 11.11%
1998-02-05 0 0.270 0.260 0.275 0.250 0.270 340,000 89,900 0.2644 0.023 0.022 0.023 0.021 0.023 4,003,737 0.0225 8.00%
1998-02-04 0 0.250 0.250 0.255 0.223 0.250 750,000 178,360 0.2378 0.021 0.021 0.022 0.019 0.021 8,831,772 0.0202 -3.85%
1998-02-03 0 0.260 0.260 - - - 0 0 - 0.022 0.022 - - - 0 - 13.04%
1998-02-02 0 0.230 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-01-27 0 0.230 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-01-26 0 0.230 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
1998-01-23 0 0.230 - 0.230 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1998-01-22 0 0.230 - 0.250 0.220 0.220 100,000 22,000 0.2200 0.020 - 0.021 0.019 0.019 1,177,570 0.0187 -8.00%
1998-01-21 0 0.250 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
1998-01-20 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 0.021 - 0.021 0.021 0.021 588,785 0.0212 1.21%
1998-01-19 0 0.247 - 0.247 0.247 0.248 110,000 27,220 0.2475 0.021 - 0.021 0.021 0.021 1,295,327 0.0210 -3.14%
1998-01-16 0 0.255 - 0.255 0.250 0.255 450,000 113,075 0.2513 0.022 - 0.022 0.021 0.022 5,299,063 0.0213 2.00%
1998-01-15 0 0.250 - 0.250 0.250 0.250 1,485,000 371,250 0.2500 0.021 - 0.021 0.021 0.021 17,486,908 0.0212 -1.96%
1998-01-14 0 0.255 0.250 0.270 0.250 0.255 735,000 184,750 0.2514 0.022 0.021 0.023 0.021 0.022 8,655,136 0.0213 2.00%
1998-01-13 0 0.250 - 0.250 0.249 0.250 300,000 74,990 0.2500 0.021 - 0.021 0.021 0.021 3,532,709 0.0212 -13.79%
1998-01-12 0 0.290 - 0.290 - - 0 0 - 0.025 - 0.025 - - 0 - -1.69%
1998-01-09 0 0.295 - 0.300 0.285 0.295 400,000 115,550 0.2889 0.025 - 0.025 0.024 0.025 4,710,278 0.0245 3.51%
1998-01-08 0 0.285 0.285 0.300 0.285 0.285 110,000 31,350 0.2850 0.024 0.024 0.025 0.024 0.024 1,295,327 0.0242 -6.56%
1998-01-07 0 0.305 0.280 0.310 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
1998-01-06 0 0.305 - 0.310 - - 0 0 - 0.026 - 0.026 - - 0 - 0.00%
1998-01-05 0 0.305 - 0.310 0.300 0.310 200,000 60,600 0.3030 0.026 - 0.026 0.025 0.026 2,355,139 0.0257 -1.61%
1998-01-02 0 0.310 0.310 0.325 - - 0 0 - 0.026 0.026 0.028 - - 0 - 0.00%
1997-12-31 0 0.310 0.310 0.320 0.300 0.300 65,000 19,500 0.3000 0.026 0.026 0.027 0.025 0.025 765,420 0.0255 5.08%
1997-12-30 0 0.295 0.295 0.310 0.295 0.310 115,000 35,425 0.3080 0.025 0.025 0.026 0.025 0.026 1,354,205 0.0262 -4.84%
1997-12-29 0 0.310 0.300 0.320 - - 0 0 - 0.026 0.025 0.027 - - 0 - 0.00%
1997-12-24 0 0.320 0.320 0.330 0.320 0.320 40,000 12,800 0.3200 0.026 0.026 0.027 0.026 0.026 486,222 0.0263 0.00%
1997-12-23 0 0.320 0.320 0.330 0.320 0.330 360,000 116,600 0.3239 0.026 0.026 0.027 0.026 0.027 4,376,000 0.0266 -3.03%
1997-12-22 0 0.330 0.310 0.330 - - 0 0 - 0.027 0.026 0.027 - - 0 - 0.00%
1997-12-19 0 0.330 0.300 0.350 - - 0 0 - 0.027 0.025 0.029 - - 0 - 0.00%
1997-12-18 0 0.330 0.290 0.340 - - 0 0 - 0.027 0.024 0.028 - - 0 - 0.00%
1997-12-17 0 0.330 0.330 0.340 0.330 0.340 510,000 171,350 0.3360 0.027 0.027 0.028 0.027 0.028 6,199,334 0.0276 3.13%
1997-12-16 0 0.320 0.320 0.340 0.320 0.320 90,000 28,800 0.3200 0.026 0.026 0.028 0.026 0.026 1,094,000 0.0263 -5.88%
1997-12-15 0 0.340 0.305 0.340 - - 0 0 - 0.028 0.025 0.028 - - 0 - 0.00%
1997-12-12 0 0.340 - 0.350 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
1997-12-11 0 0.340 - 0.360 - - 0 0 - 0.028 - 0.030 - - 0 - 0.00%
1997-12-10 0 0.340 0.330 0.360 0.340 0.340 60,000 20,400 0.3400 0.028 0.027 0.030 0.028 0.028 729,333 0.0280 0.00%
1997-12-09 0 0.340 0.330 0.340 0.340 0.340 220,000 74,800 0.3400 0.028 0.027 0.028 0.028 0.028 2,674,223 0.0280 -2.86%
1997-12-08 0 0.350 0.340 0.360 0.350 0.350 585,000 204,750 0.3500 0.029 0.028 0.030 0.029 0.029 7,111,001 0.0288 2.94%
1997-12-05 0 0.340 0.340 0.355 0.340 0.360 120,000 42,800 0.3567 0.028 0.028 0.029 0.028 0.030 1,458,667 0.0293 -2.86%
1997-12-04 0 0.350 0.340 0.350 0.335 0.350 70,000 23,800 0.3400 0.029 0.028 0.029 0.028 0.029 850,889 0.0280 2.94%
1997-12-03 0 0.340 0.325 - 0.325 0.340 270,000 89,250 0.3306 0.028 0.027 - 0.027 0.028 3,282,000 0.0272 7.94%
1997-12-02 0 0.315 0.315 0.335 - - 0 0 - 0.026 0.026 0.028 - - 0 - 1.61%
1997-12-01 0 0.310 0.310 0.330 0.310 0.310 10,000 3,100 0.3100 0.026 0.026 0.027 0.026 0.026 121,556 0.0255 -1.59%
1997-11-28 0 0.315 0.315 0.330 0.300 0.315 240,000 73,250 0.3052 0.026 0.026 0.027 0.025 0.026 2,917,334 0.0251 0.00%
1997-11-27 0 0.315 0.310 0.335 0.315 0.315 50,000 15,750 0.3150 0.026 0.026 0.028 0.026 0.026 607,778 0.0259 -3.08%
1997-11-26 0 0.325 0.320 0.330 0.310 0.325 280,000 90,400 0.3229 0.027 0.026 0.027 0.026 0.027 3,403,556 0.0266 0.00%
1997-11-25 0 0.325 0.310 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
1997-11-24 0 0.325 0.325 0.330 0.320 0.320 25,000 8,000 0.3200 0.027 0.027 0.027 0.026 0.026 303,889 0.0263 -1.52%
1997-11-21 0 0.330 0.330 0.340 0.330 0.330 210,000 69,300 0.3300 0.027 0.027 0.028 0.027 0.027 2,552,667 0.0271 0.00%
1997-11-20 0 0.330 0.330 0.340 0.330 0.330 120,000 39,600 0.3300 0.027 0.027 0.028 0.027 0.027 1,458,667 0.0271 -2.94%
1997-11-19 0 0.340 0.335 0.340 0.340 0.340 50,000 17,000 0.3400 0.028 0.028 0.028 0.028 0.028 607,778 0.0280 -1.45%
1997-11-18 0 0.345 0.345 - 0.345 0.345 115,000 39,675 0.3450 0.028 0.028 - 0.028 0.028 1,397,889 0.0284 1.47%
1997-11-17 0 0.340 0.340 0.355 0.340 0.340 150,000 51,000 0.3400 0.028 0.028 0.029 0.028 0.028 1,823,334 0.0280 -4.23%
1997-11-14 0 0.355 0.345 0.360 0.340 0.355 1,730,000 594,000 0.3434 0.029 0.028 0.030 0.028 0.029 21,029,113 0.0282 7.58%
1997-11-13 0 0.330 0.330 0.340 0.305 0.320 625,000 194,725 0.3116 0.027 0.027 0.028 0.025 0.026 7,597,223 0.0256 1.54%
1997-11-12 0 0.325 - 0.335 0.325 0.335 230,000 76,050 0.3307 0.027 - 0.028 0.027 0.028 2,795,778 0.0272 -2.99%
1997-11-11 0 0.335 0.335 0.355 0.335 0.335 90,000 30,150 0.3350 0.028 0.028 0.029 0.028 0.028 1,094,000 0.0276 -4.29%
1997-11-10 0 0.350 - 0.370 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
1997-11-07 0 0.350 0.350 0.365 0.345 0.370 365,000 128,200 0.3512 0.029 0.029 0.030 0.028 0.030 4,436,778 0.0289 -5.41%
1997-11-06 0 0.370 0.360 0.370 0.370 0.370 100,000 37,000 0.3700 0.030 0.030 0.030 0.030 0.030 1,215,556 0.0304 0.00%
1997-11-05 0 0.370 0.370 0.385 0.355 0.370 170,000 62,000 0.3647 0.030 0.030 0.032 0.029 0.030 2,066,445 0.0300 -2.63%
1997-11-04 0 0.380 0.370 0.390 0.380 0.400 1,120,000 428,600 0.3827 0.031 0.030 0.032 0.031 0.033 13,614,224 0.0315 0.00%
1997-11-03 0 0.380 0.380 0.395 0.355 0.400 530,000 204,275 0.3854 0.031 0.031 0.032 0.029 0.033 6,442,445 0.0317 7.04%
1997-10-31 0 0.355 0.355 0.370 0.345 0.370 1,875,000 657,675 0.3508 0.029 0.029 0.030 0.028 0.030 22,791,669 0.0289 2.90%
1997-10-30 0 0.345 0.340 0.345 0.345 0.360 2,100,000 732,500 0.3488 0.028 0.028 0.028 0.028 0.030 25,526,669 0.0287 -2.82%
1997-10-29 0 0.355 0.355 0.370 0.340 0.360 1,170,000 409,175 0.3497 0.029 0.029 0.030 0.028 0.030 14,222,001 0.0288 1.43%
1997-10-28 0 0.350 0.330 0.350 0.340 0.350 150,000 52,150 0.3477 0.029 0.027 0.029 0.028 0.029 1,823,334 0.0286 -9.09%
1997-10-27 0 0.385 0.385 0.390 0.385 0.395 1,835,000 714,975 0.3896 0.032 0.032 0.032 0.032 0.032 22,305,447 0.0321 -3.75%
1997-10-24 0 0.400 0.400 0.405 0.380 0.400 3,840,000 1,524,850 0.3971 0.033 0.033 0.033 0.031 0.033 46,677,338 0.0327 -2.44%
1997-10-23 0 0.410 - 0.410 - - 0 0 - 0.034 - 0.034 - - 0 - -1.20%
1997-10-22 0 0.415 0.415 0.420 0.415 0.430 550,000 231,850 0.4215 0.034 0.034 0.035 0.034 0.035 6,685,556 0.0347 -1.19%
1997-10-21 0 0.420 0.420 0.430 0.420 0.440 855,000 365,500 0.4275 0.035 0.035 0.035 0.035 0.036 10,393,001 0.0352 -4.55%
1997-10-20 0 0.440 0.440 0.485 0.440 0.450 695,000 309,150 0.4448 0.036 0.036 0.040 0.036 0.037 8,448,112 0.0366 -6.38%
1997-10-17 0 0.470 0.465 0.475 0.460 0.480 620,000 289,850 0.4675 0.039 0.038 0.039 0.038 0.039 7,536,445 0.0385 2.17%
1997-10-16 0 0.460 0.450 0.460 0.450 0.460 880,000 401,250 0.4560 0.038 0.037 0.038 0.037 0.038 10,696,890 0.0375 2.22%
1997-10-15 0 0.450 0.445 0.450 0.430 0.460 2,485,000 1,097,250 0.4415 0.037 0.037 0.037 0.035 0.038 30,206,559 0.0363 -6.25%
1997-10-14 0 0.480 0.480 0.490 0.480 0.500 790,000 385,800 0.4884 0.039 0.039 0.040 0.039 0.041 9,602,890 0.0402 -4.00%
1997-10-13 0 0.500 0.490 0.500 0.490 0.500 2,370,000 1,178,700 0.4973 0.041 0.040 0.041 0.040 0.041 28,808,670 0.0409 -5.66%
1997-10-09 0 0.530 0.520 0.530 0.520 0.550 2,080,000 1,110,750 0.5340 0.044 0.043 0.044 0.043 0.045 25,283,558 0.0439 -3.64%
1997-10-08 0 0.550 0.550 0.560 0.550 0.560 580,000 321,500 0.5543 0.045 0.045 0.046 0.045 0.046 7,050,223 0.0456 -1.79%
1997-10-07 0 0.560 0.550 0.560 0.530 0.560 615,000 340,900 0.5543 0.046 0.045 0.046 0.044 0.046 7,475,667 0.0456 1.82%
1997-10-06 0 0.550 0.550 0.570 0.550 0.560 407,500 227,350 0.5579 0.045 0.045 0.047 0.045 0.046 4,953,389 0.0459 -1.79%
1997-10-03 0 0.560 0.560 0.580 0.550 0.570 235,000 132,350 0.5632 0.046 0.046 0.048 0.045 0.047 2,856,556 0.0463 -1.75%
1997-09-30 0 0.570 0.560 0.570 0.550 0.570 630,000 353,650 0.5613 0.047 0.046 0.047 0.045 0.047 7,658,001 0.0462 1.79%
1997-09-29 0 0.560 0.560 0.580 0.560 0.590 702,500 406,675 0.5789 0.046 0.046 0.048 0.046 0.049 8,539,279 0.0476 -1.75%
1997-09-26 0 0.570 0.560 0.570 0.570 0.600 710,000 407,700 0.5742 0.047 0.046 0.047 0.047 0.049 8,630,445 0.0472 -3.39%
1997-09-25 0 0.590 0.590 0.600 0.570 0.590 775,000 447,500 0.5774 0.049 0.049 0.049 0.047 0.049 9,420,557 0.0475 5.36%
1997-09-24 0 0.560 0.550 0.580 0.560 0.600 670,000 387,100 0.5778 0.046 0.045 0.048 0.046 0.049 8,144,223 0.0475 -3.45%
1997-09-23 0 0.580 0.570 0.590 0.570 0.590 1,890,000 1,109,300 0.5869 0.048 0.047 0.049 0.047 0.049 22,974,002 0.0483 -1.69%
1997-09-22 0 0.590 0.590 0.600 0.590 0.640 1,595,000 963,850 0.6043 0.049 0.049 0.049 0.049 0.053 19,388,113 0.0497 -7.81%
1997-09-19 0 0.640 0.630 0.640 0.640 0.680 2,210,000 1,443,900 0.6533 0.053 0.052 0.053 0.053 0.056 26,863,781 0.0537 -1.54%
1997-09-18 0 0.650 0.650 0.660 0.640 0.680 5,100,000 3,363,100 0.6594 0.053 0.053 0.054 0.053 0.056 61,993,340 0.0542 0.00%
1997-09-16 0 0.650 0.640 0.660 0.610 0.700 8,775,000 5,766,950 0.6572 0.053 0.053 0.054 0.050 0.058 106,665,011 0.0541 6.56%
1997-09-15 0 0.610 0.600 0.610 0.600 0.620 1,845,000 1,124,050 0.6092 0.050 0.049 0.050 0.049 0.051 22,427,002 0.0501 3.39%
1997-09-12 0 0.590 0.590 0.600 0.580 0.590 1,045,000 609,850 0.5836 0.049 0.049 0.049 0.048 0.049 12,702,557 0.0480 1.72%
1997-09-11 0 0.580 0.570 0.580 0.560 0.590 180,000 103,700 0.5761 0.048 0.047 0.048 0.046 0.049 2,188,000 0.0474 0.00%
1997-09-10 0 0.580 0.580 0.590 0.580 0.600 1,070,000 631,100 0.5898 0.048 0.048 0.049 0.048 0.049 13,006,446 0.0485 -3.33%
1997-09-09 0 0.600 0.590 0.600 0.550 0.600 1,457,500 846,750 0.5810 0.049 0.049 0.049 0.045 0.049 17,716,724 0.0478 7.14%
1997-09-08 0 0.560 0.560 0.580 0.550 0.590 1,125,000 640,150 0.5690 0.046 0.046 0.048 0.045 0.049 13,675,001 0.0468 0.00%
1997-09-05 0 0.560 0.560 0.590 0.550 0.600 1,720,000 971,000 0.5645 0.046 0.046 0.049 0.045 0.049 20,907,558 0.0464 -3.45%
1997-09-04 0 0.580 0.560 0.580 0.550 0.610 1,385,000 820,100 0.5921 0.048 0.046 0.048 0.045 0.050 16,835,446 0.0487 -4.92%
1997-09-03 0 0.610 0.600 0.610 0.590 0.620 2,670,000 1,607,800 0.6022 0.050 0.049 0.050 0.049 0.051 32,455,337 0.0495 8.93%
1997-09-02 0 0.560 0.560 0.570 0.500 0.630 4,385,000 2,395,600 0.5463 0.046 0.046 0.047 0.041 0.052 53,302,117 0.0449 -8.94%
1997-09-01 0 0.630 - 0.640 0.630 0.720 6,317,000 4,391,780 0.6952 0.051 - 0.051 0.051 0.058 78,659,498 0.0558 -10.00%
1997-08-29 0 0.700 0.690 0.700 0.680 0.710 7,145,000 4,979,600 0.6969 0.056 0.055 0.056 0.055 0.057 88,969,782 0.0560 -2.78%
1997-08-28 0 0.720 0.710 0.720 0.720 0.800 24,015,000 18,142,050 0.7554 0.058 0.057 0.058 0.058 0.064 299,035,592 0.0607 2.86%
1997-08-27 0 0.700 0.690 0.700 0.650 0.710 9,597,500 6,543,550 0.6818 0.056 0.055 0.056 0.052 0.057 119,508,395 0.0548 9.38%
1997-08-26 0 0.640 0.640 0.650 0.630 0.670 2,650,000 1,721,300 0.6495 0.051 0.051 0.052 0.051 0.054 32,997,890 0.0522 1.59%
1997-08-25 0 0.630 0.630 0.640 0.610 0.630 1,840,000 1,152,400 0.6263 0.051 0.051 0.051 0.049 0.051 22,911,742 0.0503 0.00%
1997-08-22 0 0.630 0.620 0.630 0.620 0.640 2,115,000 1,334,350 0.6309 0.051 0.050 0.051 0.050 0.051 26,336,052 0.0507 1.61%
1997-08-21 0 0.620 0.610 0.630 0.610 0.640 1,280,000 803,100 0.6274 0.050 0.049 0.051 0.049 0.051 15,938,603 0.0504 0.00%
1997-08-20 0 0.620 0.620 0.640 0.620 0.650 2,530,000 1,612,450 0.6373 0.050 0.050 0.051 0.050 0.052 31,503,646 0.0512 0.00%
1997-08-19 0 0.620 0.610 0.620 0.600 0.630 1,680,000 1,034,050 0.6155 0.050 0.049 0.050 0.048 0.051 20,919,417 0.0494 -4.62%
1997-08-15 0 0.650 0.650 0.660 0.650 0.700 2,570,000 1,736,700 0.6758 0.052 0.052 0.053 0.052 0.056 32,001,727 0.0543 -4.41%
1997-08-14 0 0.680 0.680 0.690 0.630 0.680 2,380,000 1,588,350 0.6674 0.055 0.055 0.055 0.051 0.055 29,635,841 0.0536 3.03%
1997-08-13 0 0.660 0.650 0.660 0.650 0.660 2,561,250 1,670,450 0.6522 0.053 0.052 0.053 0.052 0.053 31,892,772 0.0524 1.54%
1997-08-12 0 0.650 0.650 0.660 0.640 0.670 2,475,000 1,618,800 0.6541 0.052 0.052 0.053 0.051 0.054 30,818,784 0.0525 -2.99%
1997-08-11 0 0.670 0.660 0.670 0.650 0.680 1,565,000 1,041,900 0.6658 0.054 0.053 0.054 0.052 0.055 19,487,433 0.0535 0.00%
1997-08-08 0 0.670 0.670 0.680 0.660 0.700 6,375,000 4,338,450 0.6805 0.054 0.054 0.055 0.053 0.056 79,381,716 0.0547 -2.90%
1997-08-07 0 0.690 0.670 0.690 0.680 0.740 15,780,000 11,282,350 0.7150 0.055 0.054 0.055 0.055 0.059 196,493,094 0.0574 6.15%
1997-08-06 0 0.650 0.660 0.670 0.640 0.670 4,130,000 2,724,800 0.6598 0.052 0.053 0.054 0.051 0.054 51,426,900 0.0530 1.56%
1997-08-05 0 0.640 0.640 0.650 0.630 0.650 1,850,000 1,179,050 0.6373 0.051 0.051 0.052 0.051 0.052 23,036,263 0.0512 1.59%
1997-08-04 0 0.630 0.630 0.640 0.590 0.630 1,525,000 959,350 0.6291 0.051 0.051 0.051 0.047 0.051 18,989,352 0.0505 3.28%
1997-08-01 0 0.610 0.610 0.620 0.610 0.640 1,892,500 1,187,025 0.6272 0.049 0.049 0.050 0.049 0.051 23,565,474 0.0504 -3.17%
1997-07-31 0 0.630 0.620 0.640 0.630 0.650 2,150,000 1,362,000 0.6335 0.051 0.050 0.051 0.051 0.052 26,771,873 0.0509 -1.56%
1997-07-30 0 0.640 0.640 0.650 0.630 0.660 2,855,000 1,828,600 0.6405 0.051 0.051 0.052 0.051 0.053 35,550,557 0.0514 -1.54%
1997-07-29 0 0.650 0.640 0.650 0.640 0.690 6,292,500 4,141,400 0.6581 0.052 0.051 0.052 0.051 0.055 78,354,423 0.0529 -4.41%
1997-07-28 0 0.680 0.680 0.690 0.630 0.700 8,580,000 5,728,800 0.6677 0.055 0.055 0.055 0.051 0.056 106,838,450 0.0536 6.25%
1997-07-25 0 0.640 0.630 0.640 0.630 0.650 3,610,000 2,324,600 0.6439 0.051 0.051 0.051 0.051 0.052 44,951,842 0.0517 1.59%
1997-07-24 0 0.630 0.630 0.640 0.620 0.660 2,360,000 1,496,700 0.6342 0.051 0.051 0.051 0.050 0.053 29,386,800 0.0509 -3.08%
1997-07-23 0 0.650 0.640 0.650 0.620 0.670 4,960,000 3,208,600 0.6469 0.052 0.051 0.052 0.050 0.054 61,762,088 0.0520 4.84%
1997-07-22 0 0.620 0.610 0.620 0.620 0.640 1,440,000 898,400 0.6239 0.050 0.049 0.050 0.050 0.051 17,930,929 0.0501 0.00%
1997-07-21 0 0.620 0.610 0.650 0.620 0.660 3,145,000 2,033,900 0.6467 0.050 0.049 0.052 0.050 0.053 39,161,646 0.0519 -3.12%
1997-07-18 0 0.640 0.640 0.650 0.630 0.660 4,915,000 3,179,200 0.6468 0.051 0.051 0.052 0.051 0.053 61,201,746 0.0519 0.00%
1997-07-17 0 0.640 0.630 0.640 0.600 0.670 5,060,000 3,234,100 0.6392 0.051 0.051 0.051 0.048 0.054 63,007,291 0.0513 3.23%
1997-07-16 0 0.620 0.590 0.630 0.600 0.630 1,985,000 1,205,300 0.6072 0.050 0.047 0.051 0.048 0.051 24,717,287 0.0488 0.00%
1997-07-15 0 0.620 0.610 0.620 0.610 0.630 2,680,000 1,672,900 0.6242 0.050 0.049 0.050 0.049 0.051 33,371,451 0.0501 1.64%
1997-07-14 0 0.610 0.600 0.610 0.580 0.620 2,800,000 1,666,400 0.5951 0.049 0.048 0.049 0.047 0.050 34,865,695 0.0478 7.02%
1997-07-11 0 0.570 0.560 0.580 0.550 0.580 1,265,000 714,400 0.5647 0.046 0.045 0.047 0.044 0.047 15,751,823 0.0454 3.64%
1997-07-10 0 0.550 0.550 0.560 0.550 0.560 935,000 514,750 0.5505 0.044 0.044 0.045 0.044 0.045 11,642,652 0.0442 -1.79%
1997-07-09 0 0.560 0.560 0.570 0.550 0.590 2,035,000 1,156,050 0.5681 0.045 0.045 0.046 0.044 0.047 25,339,889 0.0456 1.82%
1997-07-08 0 0.550 0.550 0.570 0.550 0.570 1,815,400 1,020,862 0.5623 0.044 0.044 0.046 0.044 0.046 22,605,422 0.0452 0.00%
1997-07-07 0 0.550 0.550 0.560 0.510 0.570 2,930,400 1,574,538 0.5373 0.044 0.044 0.045 0.041 0.046 36,489,440 0.0432 7.84%
1997-07-04 0 0.510 0.500 0.510 0.510 0.520 1,020,000 525,700 0.5154 0.041 0.040 0.041 0.041 0.042 12,701,075 0.0414 -1.92%
1997-07-03 0 0.520 0.520 0.530 0.520 0.540 1,920,000 1,002,400 0.5221 0.042 0.042 0.043 0.042 0.043 23,907,905 0.0419 -3.70%
1997-06-27 0 0.540 0.530 0.540 0.520 0.550 2,100,000 1,118,200 0.5325 0.043 0.043 0.043 0.042 0.044 26,149,271 0.0428 -3.57%
1997-06-26 0 0.560 0.550 0.560 0.550 0.580 785,000 444,200 0.5659 0.045 0.044 0.045 0.044 0.047 9,774,847 0.0454 -1.75%
1997-06-25 0 0.570 0.560 0.570 0.550 0.590 2,802,250 1,590,770 0.5677 0.046 0.045 0.046 0.044 0.047 34,893,712 0.0456 1.79%
1997-06-24 0 0.560 0.550 0.560 0.540 0.570 830,250 461,528 0.5559 0.045 0.044 0.045 0.043 0.046 10,338,301 0.0446 -1.75%
1997-06-23 0 0.570 0.560 0.570 0.540 0.570 1,595,000 881,750 0.5528 0.046 0.045 0.046 0.043 0.046 19,860,994 0.0444 0.00%
1997-06-20 0 0.570 0.550 0.570 0.550 0.580 665,000 374,050 0.5625 0.046 0.044 0.046 0.044 0.047 8,280,602 0.0452 0.00%
1997-06-19 0 0.570 0.560 0.570 0.550 0.570 1,740,000 977,900 0.5620 0.046 0.045 0.046 0.044 0.046 21,666,539 0.0451 1.79%
1997-06-18 0 0.560 0.560 0.570 0.560 0.580 1,000,000 569,800 0.5698 0.045 0.045 0.046 0.045 0.047 12,452,034 0.0458 0.00%
1997-06-17 0 0.560 0.550 0.570 0.560 0.590 865,000 495,650 0.5730 0.045 0.044 0.046 0.045 0.047 10,771,009 0.0460 -1.75%
1997-06-16 0 0.570 0.560 0.570 0.540 0.600 895,000 514,600 0.5750 0.046 0.045 0.046 0.043 0.048 11,144,570 0.0462 1.79%
1997-06-13 0 0.560 0.550 0.560 0.550 0.570 640,000 358,700 0.5605 0.045 0.044 0.045 0.044 0.046 7,969,302 0.0450 0.00%
1997-06-12 0 0.560 0.540 0.560 0.550 0.610 2,080,000 1,195,150 0.5746 0.045 0.043 0.045 0.044 0.049 25,900,230 0.0461 -8.20%
1997-06-11 0 0.610 0.600 0.610 0.600 0.620 1,777,500 1,075,625 0.6051 0.049 0.048 0.049 0.048 0.050 22,133,490 0.0486 -1.61%
1997-06-10 0 0.620 0.620 0.640 0.610 0.630 1,740,000 1,079,450 0.6204 0.050 0.050 0.051 0.049 0.051 21,666,539 0.0498 -1.59%
1997-06-06 0 0.630 0.620 0.630 0.620 0.650 1,605,000 1,016,700 0.6335 0.051 0.050 0.051 0.050 0.052 19,985,514 0.0509 -3.08%
1997-06-05 0 0.650 0.630 0.640 0.640 0.680 3,540,000 2,363,450 0.6676 0.052 0.051 0.051 0.051 0.055 44,080,200 0.0536 -1.52%
1997-06-04 0 0.660 0.660 0.670 0.610 0.690 6,355,000 4,231,200 0.6658 0.053 0.053 0.054 0.049 0.055 79,132,675 0.0535 4.76%
1997-06-03 0 0.630 0.620 0.630 0.610 0.630 2,085,000 1,287,500 0.6175 0.051 0.050 0.051 0.049 0.051 25,962,491 0.0496 0.00%
1997-06-02 0 0.630 0.620 0.630 0.610 0.640 1,425,000 884,650 0.6208 0.051 0.050 0.051 0.049 0.051 17,744,148 0.0499 -1.56%
1997-05-30 0 0.640 0.640 0.650 0.630 0.650 4,235,000 2,720,200 0.6423 0.051 0.051 0.052 0.051 0.052 52,734,363 0.0516 0.00%
1997-05-29 0 0.640 0.640 0.650 0.620 0.650 4,523,236 2,863,909 0.6332 0.051 0.051 0.052 0.050 0.052 56,323,488 0.0508 3.23%
1997-05-28 0 0.620 0.620 0.630 0.620 0.660 3,428,250 2,165,370 0.6316 0.050 0.050 0.051 0.050 0.053 42,688,685 0.0507 0.00%
1997-05-27 0 0.620 0.620 0.640 0.610 0.670 4,065,000 2,600,450 0.6397 0.050 0.050 0.051 0.049 0.054 50,617,517 0.0514 0.00%
1997-05-26 0 0.620 0.620 0.630 0.620 0.680 5,490,000 3,546,550 0.6460 0.050 0.050 0.051 0.050 0.055 68,361,666 0.0519 -7.46%
1997-05-23 0 0.670 0.660 0.670 0.660 0.720 2,590,262 1,755,407 0.6777 0.054 0.053 0.054 0.053 0.058 32,254,030 0.0544 -1.47%
1997-05-22 0 0.680 0.670 0.680 0.680 0.710 2,660,550 1,831,791 0.6885 0.055 0.054 0.055 0.055 0.057 33,129,259 0.0553 -2.86%
1997-05-21 0 0.700 0.690 0.700 0.660 0.760 5,875,000 4,119,350 0.7012 0.056 0.055 0.056 0.053 0.061 73,155,699 0.0563 -1.41%
1997-05-20 0 0.710 0.680 0.710 0.680 0.730 4,645,000 3,292,650 0.7089 0.057 0.055 0.057 0.055 0.059 57,839,697 0.0569 -2.74%
1997-05-19 0 0.730 0.720 0.730 0.710 0.760 4,562,500 3,331,150 0.7301 0.059 0.058 0.059 0.057 0.061 56,812,404 0.0586 -1.35%
1997-05-16 0 0.740 0.720 0.740 0.710 0.760 7,360,500 5,417,440 0.7360 0.059 0.058 0.059 0.057 0.061 91,653,195 0.0591 2.78%
1997-05-15 0 0.720 0.710 0.720 0.670 0.820 9,600,000 7,063,000 0.7357 0.058 0.057 0.058 0.054 0.066 119,539,525 0.0591 -10.00%
1997-05-14 0 0.800 0.790 0.800 0.790 0.870 17,575,000 14,552,950 0.8280 0.064 0.063 0.064 0.063 0.070 218,844,494 0.0665 -4.76%
1997-05-13 0 0.840 0.830 0.840 0.800 0.920 57,717,552 48,940,366 0.8479 0.067 0.067 0.067 0.064 0.074 718,700,910 0.0681 6.33%
1997-05-12 0 0.790 0.780 0.790 0.750 0.830 42,863,802 34,020,575 0.7937 0.063 0.063 0.063 0.060 0.067 533,741,512 0.0637 8.22%
1997-05-09 0 0.730 0.720 0.730 0.720 0.760 17,432,500 12,897,500 0.7399 0.059 0.058 0.059 0.058 0.061 217,070,080 0.0594 1.39%
1997-05-08 0 0.720 0.710 0.720 0.690 0.740 8,755,000 6,272,850 0.7165 0.058 0.057 0.058 0.055 0.059 109,017,556 0.0575 -1.37%
1997-05-07 0 0.730 0.720 0.730 0.720 0.750 14,079,013 10,316,308 0.7327 0.059 0.058 0.059 0.058 0.060 175,312,346 0.0588 1.39%
1997-05-06 0 0.720 0.720 0.730 0.710 0.790 21,055,000 15,571,700 0.7396 0.058 0.058 0.059 0.057 0.063 262,177,572 0.0594 -6.49%
1997-05-05 0 0.770 0.770 0.780 0.690 0.780 34,600,000 25,446,550 0.7354 0.062 0.062 0.063 0.055 0.063 430,840,370 0.0591 14.93%
1997-05-02 0 0.670 0.670 0.680 0.620 0.680 17,550,000 11,279,700 0.6427 0.054 0.054 0.055 0.050 0.055 218,533,194 0.0516 6.35%
1997-05-01 0 0.630 0.620 0.630 0.620 0.660 10,490,000 6,707,700 0.6394 0.051 0.050 0.051 0.050 0.053 130,621,835 0.0514 -3.08%
1997-04-30 0 0.650 0.640 0.650 0.560 0.690 54,675,000 35,298,850 0.6456 0.052 0.051 0.052 0.045 0.055 680,814,949 0.0518 20.37%
1997-04-29 0 0.540 0.540 0.550 0.530 0.540 3,175,000 1,701,800 0.5360 0.043 0.043 0.044 0.043 0.043 39,535,207 0.0430 1.89%
1997-04-28 0 0.530 0.530 0.540 0.530 0.550 4,705,000 2,555,800 0.5432 0.043 0.043 0.043 0.043 0.044 58,586,819 0.0436 -1.85%
1997-04-25 0 0.540 0.530 0.540 0.520 0.560 5,150,000 2,800,550 0.5438 0.043 0.043 0.043 0.042 0.045 64,127,974 0.0437 1.89%
1997-04-24 0 0.530 0.520 0.530 0.520 0.550 7,460,000 3,956,450 0.5304 0.043 0.042 0.043 0.042 0.044 92,892,172 0.0426 -1.85%
1997-04-23 0 0.540 0.530 0.540 0.530 0.560 17,395,000 9,427,050 0.5419 0.043 0.043 0.043 0.043 0.045 216,603,128 0.0435 3.85%
1997-04-22 0 0.520 0.510 0.520 0.485 0.520 9,835,000 4,938,950 0.5022 0.042 0.041 0.042 0.039 0.042 122,465,753 0.0403 7.22%
1997-04-21 0 0.485 0.485 0.490 0.475 0.485 2,130,000 1,022,100 0.4799 0.039 0.039 0.039 0.038 0.039 26,522,832 0.0385 2.11%
1997-04-18 0 0.475 0.470 0.475 0.460 0.480 627,500 297,325 0.4738 0.038 0.038 0.038 0.037 0.039 7,813,651 0.0381 1.06%
1997-04-17 0 0.470 0.465 0.470 0.450 0.470 1,215,000 557,800 0.4591 0.038 0.037 0.038 0.036 0.038 15,129,221 0.0369 1.08%
1997-04-16 0 0.465 0.460 0.470 0.455 0.470 1,055,000 488,050 0.4626 0.037 0.037 0.038 0.037 0.038 13,136,896 0.0372 -1.06%
1997-04-15 0 0.470 0.465 0.470 0.470 0.480 750,000 355,875 0.4745 0.038 0.037 0.038 0.038 0.039 9,339,025 0.0381 1.08%
1997-04-14 0 0.465 0.465 0.470 0.465 0.465 740,000 344,100 0.4650 0.037 0.037 0.038 0.037 0.037 9,214,505 0.0373 -3.12%
1997-04-11 0 0.480 0.475 0.480 0.470 0.480 835,000 397,800 0.4764 0.039 0.038 0.039 0.038 0.039 10,397,448 0.0383 1.05%
1997-04-10 0 0.475 0.475 0.480 0.475 0.485 1,615,000 774,500 0.4796 0.038 0.038 0.039 0.038 0.039 20,110,035 0.0385 0.00%
1997-04-09 0 0.475 0.475 0.480 0.470 0.485 1,270,000 605,950 0.4771 0.038 0.038 0.039 0.038 0.039 15,814,083 0.0383 -2.06%
1997-04-08 0 0.485 0.480 0.485 0.475 0.485 890,000 426,475 0.4792 0.039 0.039 0.039 0.038 0.039 11,082,310 0.0385 3.19%
1997-04-07 0 0.470 0.470 0.475 0.450 0.470 1,325,000 621,025 0.4687 0.038 0.038 0.038 0.036 0.038 16,498,945 0.0376 0.00%
1997-04-04 0 0.470 0.465 0.475 0.470 0.480 810,000 381,900 0.4715 0.038 0.037 0.038 0.038 0.039 10,086,147 0.0379 -2.08%
1997-04-03 0 0.480 0.475 0.480 0.475 0.490 1,860,000 900,700 0.4842 0.039 0.038 0.039 0.038 0.039 23,160,783 0.0389 -1.03%
1997-04-02 0 0.485 0.480 0.490 0.475 0.490 1,535,000 742,775 0.4839 0.039 0.039 0.039 0.038 0.039 19,113,872 0.0389 3.19%
1997-04-01 0 0.470 0.465 0.475 0.460 0.510 5,365,000 2,628,050 0.4899 0.038 0.037 0.038 0.037 0.041 66,805,161 0.0393 -3.09%
1997-03-27 0 0.485 0.490 0.495 0.470 0.530 13,405,000 6,680,475 0.4984 0.039 0.039 0.040 0.038 0.043 166,919,513 0.0400 4.30%
1997-03-26 0 0.465 0.455 0.465 0.445 0.480 2,525,000 1,165,525 0.4616 0.037 0.037 0.037 0.036 0.039 31,441,385 0.0371 4.49%
1997-03-25 0 0.445 0.445 0.450 0.445 0.470 1,800,000 832,550 0.4625 0.036 0.036 0.036 0.036 0.038 22,413,661 0.0371 -3.26%
1997-03-24 0 0.460 0.450 0.465 0.435 0.480 2,145,000 980,100 0.4569 0.037 0.036 0.037 0.035 0.039 26,709,613 0.0367 2.22%
1997-03-21 0 0.450 0.450 0.460 0.440 0.460 1,732,500 775,575 0.4477 0.036 0.036 0.037 0.035 0.037 21,573,149 0.0360 1.12%
1997-03-20 0 0.445 0.440 0.445 0.440 0.475 4,205,000 1,916,375 0.4557 0.036 0.035 0.036 0.035 0.038 52,360,802 0.0366 -7.29%
1997-03-19 0 0.480 0.475 0.485 0.470 0.490 6,115,000 2,941,900 0.4811 0.039 0.038 0.039 0.038 0.039 76,144,187 0.0386 0.00%
1997-03-18 0 0.480 0.480 0.485 0.470 0.530 19,510,000 9,727,825 0.4986 0.039 0.039 0.039 0.038 0.043 242,939,180 0.0400 -2.04%
1997-03-17 0 0.490 0.480 0.490 0.425 0.490 15,648,000 7,343,105 0.4693 0.039 0.039 0.039 0.034 0.039 194,849,425 0.0377 16.67%
1997-03-14 0 0.420 0.410 0.420 0.400 0.420 1,546,965 636,836 0.4117 0.034 0.033 0.034 0.032 0.034 19,262,861 0.0331 5.00%
1997-03-13 0 0.400 0.400 0.410 0.400 0.410 350,000 142,450 0.4070 0.032 0.032 0.033 0.032 0.033 4,358,212 0.0327 -2.44%
1997-03-12 0 0.410 0.410 0.430 0.410 0.420 952,500 392,975 0.4126 0.033 0.033 0.035 0.033 0.034 11,860,562 0.0331 -2.38%
1997-03-11 0 0.420 0.420 0.430 0.415 0.435 1,025,000 440,750 0.4300 0.034 0.034 0.035 0.033 0.035 12,763,335 0.0345 -3.45%
1997-03-10 0 0.435 0.430 0.435 0.435 0.450 2,285,900 1,006,627 0.4404 0.035 0.035 0.035 0.035 0.036 28,464,104 0.0354 0.00%
1997-03-07 0 0.435 0.435 0.440 0.420 0.435 2,090,900 896,627 0.4288 0.035 0.035 0.035 0.034 0.035 26,035,958 0.0344 2.35%
1997-03-06 0 0.425 0.420 0.425 0.420 0.440 4,890,000 2,098,300 0.4291 0.034 0.034 0.034 0.034 0.035 60,890,445 0.0345 2.41%
1997-03-05 0 0.415 0.415 0.420 0.395 0.430 1,670,000 688,450 0.4122 0.033 0.033 0.034 0.032 0.035 20,794,896 0.0331 5.06%
1997-03-04 0 0.395 0.395 0.400 0.390 0.395 255,000 100,200 0.3929 0.032 0.032 0.032 0.031 0.032 3,175,269 0.0316 -2.47%
1997-03-03 0 0.405 0.400 0.405 0.395 0.405 875,000 352,800 0.4032 0.033 0.032 0.033 0.032 0.033 10,895,530 0.0324 2.53%
1997-02-28 0 0.395 0.395 0.400 0.395 0.395 170,000 67,150 0.3950 0.032 0.032 0.032 0.032 0.032 2,116,846 0.0317 1.28%
1997-02-27 0 0.390 0.390 0.395 0.390 0.395 205,000 80,200 0.3912 0.031 0.031 0.032 0.031 0.032 2,552,667 0.0314 -2.50%
1997-02-26 0 0.400 0.395 0.400 0.390 0.400 400,000 157,200 0.3930 0.032 0.032 0.032 0.031 0.032 4,980,814 0.0316 1.27%
1997-02-25 0 0.395 0.395 0.400 0.390 0.400 635,000 250,925 0.3952 0.032 0.032 0.032 0.031 0.032 7,907,041 0.0317 0.00%
1997-02-24 0 0.395 0.395 0.400 0.395 0.400 660,000 261,200 0.3958 0.032 0.032 0.032 0.032 0.032 8,218,342 0.0318 0.00%
1997-02-21 0 0.395 0.390 0.395 0.390 0.395 105,000 41,450 0.3948 0.032 0.031 0.032 0.031 0.032 1,307,464 0.0317 1.28%
1997-02-20 0 0.390 0.385 0.400 0.385 0.390 187,625 72,586 0.3869 0.031 0.031 0.032 0.031 0.031 2,336,313 0.0311 1.30%
1997-02-19 0 0.385 0.385 0.395 0.385 0.385 160,000 61,600 0.3850 0.031 0.031 0.032 0.031 0.031 1,992,325 0.0309 1.32%
1997-02-18 0 0.380 0.380 0.400 0.380 0.390 830,000 320,150 0.3857 0.031 0.031 0.032 0.031 0.031 10,335,188 0.0310 -2.56%
1997-02-17 0 0.390 0.390 0.400 0.390 0.395 280,000 109,700 0.3918 0.031 0.031 0.032 0.031 0.032 3,486,569 0.0315 0.00%
1997-02-14 0 0.390 0.390 0.395 0.380 0.390 815,000 317,100 0.3891 0.031 0.031 0.032 0.031 0.031 10,148,408 0.0312 -2.50%
1997-02-13 0 0.400 0.390 0.400 0.390 0.400 1,210,000 481,950 0.3983 0.032 0.031 0.032 0.031 0.032 15,066,961 0.0320 0.00%
1997-02-12 0 0.400 0.390 0.400 0.390 0.400 202,500 80,600 0.3980 0.032 0.031 0.032 0.031 0.032 2,521,537 0.0320 2.56%
1997-02-11 0 0.390 0.390 0.400 0.390 0.390 140,000 54,600 0.3900 0.031 0.031 0.032 0.031 0.031 1,743,285 0.0313 0.00%
1997-02-10 0 0.390 0.385 0.400 0.390 0.390 50,000 19,500 0.3900 0.031 0.031 0.032 0.031 0.031 622,602 0.0313 -1.27%
1997-02-05 0 0.395 0.395 0.400 0.395 0.400 460,000 182,700 0.3972 0.032 0.032 0.032 0.032 0.032 5,727,936 0.0319 0.00%
1997-02-04 0 0.395 0.395 0.400 0.395 0.400 755,000 299,025 0.3961 0.032 0.032 0.032 0.032 0.032 9,401,286 0.0318 -1.25%
1997-02-03 0 0.400 0.395 0.400 0.390 0.400 960,000 382,900 0.3989 0.032 0.032 0.032 0.031 0.032 11,953,952 0.0320 1.27%
1997-01-31 0 0.395 0.395 0.400 0.390 0.400 1,000,000 396,350 0.3964 0.032 0.032 0.032 0.031 0.032 12,452,034 0.0318 -1.25%
1997-01-30 0 0.400 0.395 0.400 0.395 0.400 275,000 109,850 0.3995 0.032 0.032 0.032 0.032 0.032 3,424,309 0.0321 0.00%
1997-01-29 0 0.400 0.400 0.405 0.395 0.400 1,190,000 475,375 0.3995 0.032 0.032 0.033 0.032 0.032 14,817,920 0.0321 1.27%
1997-01-28 0 0.395 0.395 0.400 0.395 0.400 132,993 53,072 0.3991 0.032 0.032 0.032 0.032 0.032 1,656,033 0.0320 -1.25%
1997-01-27 0 0.400 0.395 0.405 0.400 0.405 393,990 158,166 0.4014 0.032 0.032 0.033 0.032 0.033 4,905,977 0.0322 -1.23%
1997-01-24 0 0.405 0.395 0.405 0.395 0.405 1,042,500 414,575 0.3977 0.033 0.032 0.033 0.032 0.033 12,981,245 0.0319 1.25%
1997-01-23 0 0.400 0.395 0.400 0.390 0.400 215,000 85,950 0.3998 0.032 0.032 0.032 0.031 0.032 2,677,187 0.0321 -1.23%
1997-01-22 0 0.405 0.400 0.405 0.400 0.405 397,500 160,225 0.4031 0.033 0.032 0.033 0.032 0.033 4,949,683 0.0324 1.25%
1997-01-21 0 0.400 0.400 0.410 0.400 0.405 700,000 280,500 0.4007 0.032 0.032 0.033 0.032 0.033 8,716,424 0.0322 0.00%
1997-01-20 0 0.400 0.400 0.405 0.400 0.400 820,000 328,000 0.4000 0.032 0.032 0.033 0.032 0.032 10,210,668 0.0321 0.00%
1997-01-17 0 0.400 0.400 0.415 0.400 0.405 1,010,000 405,650 0.4016 0.032 0.032 0.033 0.032 0.033 12,576,554 0.0323 -1.23%
1997-01-16 0 0.405 0.405 0.410 0.405 0.410 530,000 215,000 0.4057 0.033 0.033 0.033 0.033 0.033 6,599,578 0.0326 -1.22%
1997-01-15 0 0.410 0.405 0.420 0.405 0.420 860,000 354,650 0.4124 0.033 0.033 0.034 0.033 0.034 10,708,749 0.0331 -1.20%
1997-01-14 0 0.415 0.410 0.415 0.410 0.430 1,270,000 534,000 0.4205 0.033 0.033 0.033 0.033 0.035 15,814,083 0.0338 -2.35%
1997-01-13 0 0.425 0.425 0.430 0.420 0.430 2,431,500 1,032,185 0.4245 0.034 0.034 0.035 0.034 0.035 30,277,120 0.0341 2.41%
1997-01-10 0 0.415 0.410 0.415 0.410 0.420 760,000 315,650 0.4153 0.033 0.033 0.033 0.033 0.034 9,463,546 0.0334 1.22%
1997-01-09 0 0.410 0.400 0.410 0.400 0.410 620,000 249,300 0.4021 0.033 0.032 0.033 0.032 0.033 7,720,261 0.0323 1.23%
1997-01-08 0 0.405 0.405 0.415 0.405 0.425 1,490,000 618,850 0.4153 0.033 0.033 0.033 0.033 0.034 18,553,530 0.0334 -5.81%
1997-01-07 0 0.430 0.430 0.435 0.415 0.440 3,235,000 1,388,050 0.4291 0.035 0.035 0.035 0.033 0.035 40,282,329 0.0345 1.18%
1997-01-06 0 0.425 0.425 0.430 0.400 0.430 3,832,000 1,587,540 0.4143 0.034 0.034 0.035 0.032 0.035 47,716,194 0.0333 6.25%
1997-01-03 0 0.400 0.395 0.400 0.400 0.400 540,000 216,000 0.4000 0.032 0.032 0.032 0.032 0.032 6,724,098 0.0321 0.00%
1997-01-02 0 0.400 0.400 0.405 0.390 0.400 575,000 228,550 0.3975 0.032 0.032 0.033 0.031 0.032 7,159,919 0.0319 1.27%
1996-12-31 0 0.395 0.395 0.410 0.390 0.395 750,000 296,100 0.3948 0.032 0.032 0.033 0.031 0.032 9,339,025 0.0317 0.00%
1996-12-30 0 0.395 0.395 0.400 0.390 0.400 600,000 235,450 0.3924 0.032 0.032 0.032 0.031 0.032 7,471,220 0.0315 0.00%
1996-12-27 0 0.395 0.390 0.400 0.380 0.400 405,000 161,650 0.3991 0.032 0.031 0.032 0.031 0.032 5,043,074 0.0321 -1.25%
1996-12-24 0 0.400 0.390 0.410 0.400 0.405 520,000 208,500 0.4010 0.032 0.031 0.033 0.032 0.033 6,475,058 0.0322 -1.23%
1996-12-23 0 0.405 0.400 0.405 0.400 0.405 195,000 78,575 0.4029 0.033 0.032 0.033 0.032 0.033 2,428,147 0.0324 1.25%
1996-12-20 0 0.400 0.400 0.405 0.395 0.400 775,000 308,050 0.3975 0.032 0.032 0.033 0.032 0.032 9,650,326 0.0319 1.27%
1996-12-19 0 0.395 0.395 0.400 0.390 0.400 610,000 241,000 0.3951 0.032 0.032 0.032 0.031 0.032 7,595,741 0.0317 0.00%
1996-12-18 0 0.395 0.395 0.400 0.395 0.400 800,000 316,600 0.3958 0.032 0.032 0.032 0.032 0.032 9,961,627 0.0318 0.00%
1996-12-17 0 0.395 0.390 0.400 0.390 0.410 1,550,000 621,250 0.4008 0.032 0.031 0.032 0.031 0.033 19,300,652 0.0322 -3.66%
1996-12-16 0 0.410 0.410 0.415 0.405 0.415 1,320,000 540,850 0.4097 0.033 0.033 0.033 0.033 0.033 16,436,685 0.0329 1.23%
1996-12-13 0 0.415 0.410 0.420 0.400 0.430 2,060,000 851,050 0.4131 0.033 0.032 0.033 0.031 0.034 26,284,552 0.0324 2.47%
1996-12-12 0 0.405 0.405 0.410 0.400 0.410 286,000 116,635 0.4078 0.032 0.032 0.032 0.031 0.032 3,649,215 0.0320 -1.22%
1996-12-11 0 0.410 0.405 0.415 0.410 0.425 1,285,000 533,350 0.4151 0.032 0.032 0.033 0.032 0.033 16,395,947 0.0325 0.00%
1996-12-10 0 0.410 0.405 0.410 0.405 0.420 1,045,000 428,675 0.4102 0.032 0.032 0.032 0.032 0.033 13,333,669 0.0321 0.00%
1996-12-09 0 0.410 0.410 0.415 0.400 0.410 1,540,000 622,875 0.4045 0.032 0.032 0.033 0.031 0.032 19,649,617 0.0317 2.50%
1996-12-06 0 0.400 0.400 0.405 0.390 0.410 3,165,000 1,273,275 0.4023 0.031 0.031 0.032 0.031 0.032 40,383,790 0.0315 -3.61%
1996-12-05 0 0.415 0.410 0.415 0.395 0.420 5,522,500 2,281,650 0.4132 0.033 0.032 0.033 0.031 0.033 70,464,292 0.0324 5.06%
1996-12-04 0 0.395 0.395 0.400 0.395 0.435 6,055,000 2,505,050 0.4137 0.031 0.031 0.031 0.031 0.034 77,258,721 0.0324 -9.20%
1996-12-03 0 0.435 0.435 0.440 0.425 0.455 7,355,000 3,213,125 0.4369 0.034 0.034 0.034 0.033 0.036 93,846,060 0.0342 3.57%
1996-12-02 0 0.420 0.420 0.430 0.395 0.420 7,285,000 3,001,225 0.4120 0.033 0.033 0.034 0.031 0.033 92,952,895 0.0323 9.09%
1996-11-29 0 0.385 0.385 0.390 0.375 0.390 1,100,000 420,200 0.3820 0.030 0.030 0.031 0.029 0.031 14,035,441 0.0299 2.67%
1996-11-28 0 0.375 0.375 0.380 0.375 0.385 730,000 277,500 0.3801 0.029 0.029 0.030 0.029 0.030 9,314,429 0.0298 -3.85%
1996-11-27 0 0.390 0.390 0.395 0.380 0.390 665,000 254,325 0.3824 0.031 0.031 0.031 0.030 0.031 8,485,062 0.0300 1.30%
1996-11-26 0 0.385 0.385 0.390 0.385 0.400 1,155,000 457,800 0.3964 0.030 0.030 0.031 0.030 0.031 14,737,213 0.0311 -3.75%
1996-11-25 0 0.400 0.395 0.400 0.390 0.400 1,950,000 772,275 0.3960 0.031 0.031 0.031 0.031 0.031 24,881,008 0.0310 2.56%
1996-11-22 0 0.390 0.380 0.390 0.375 0.395 800,000 307,950 0.3849 0.031 0.030 0.031 0.029 0.031 10,207,593 0.0302 2.63%
1996-11-21 0 0.380 0.375 0.385 0.375 0.395 1,440,000 553,700 0.3845 0.030 0.029 0.030 0.029 0.031 18,373,668 0.0301 -1.30%
1996-11-20 0 0.385 0.380 0.385 0.380 0.390 2,045,000 780,725 0.3818 0.030 0.030 0.030 0.030 0.031 26,093,160 0.0299 0.00%
1996-11-19 0 0.385 0.380 0.390 0.380 0.390 650,000 251,000 0.3862 0.030 0.030 0.031 0.030 0.031 8,293,669 0.0303 1.32%
1996-11-18 0 0.380 0.380 0.395 0.380 0.395 420,000 161,425 0.3843 0.030 0.030 0.031 0.030 0.031 5,358,986 0.0301 1.33%
1996-11-15 0 0.375 0.375 0.380 0.375 0.380 260,000 98,100 0.3773 0.029 0.029 0.030 0.029 0.030 3,317,468 0.0296 0.00%
1996-11-14 0 0.375 0.375 0.380 0.375 0.380 750,000 281,750 0.3757 0.029 0.029 0.030 0.029 0.030 9,569,619 0.0294 0.00%
1996-11-13 0 0.375 0.370 0.375 0.370 0.375 615,000 229,050 0.3724 0.029 0.029 0.029 0.029 0.029 7,847,087 0.0292 -1.32%
1996-11-12 0 0.380 0.380 0.385 0.375 0.380 610,000 231,550 0.3796 0.030 0.030 0.030 0.029 0.030 7,783,290 0.0297 1.33%
1996-11-11 0 0.375 0.375 0.380 0.370 0.385 840,000 317,250 0.3777 0.029 0.029 0.030 0.029 0.030 10,717,973 0.0296 -1.32%
1996-11-08 0 0.380 0.375 0.385 0.380 0.385 920,000 350,900 0.3814 0.030 0.029 0.030 0.030 0.030 11,738,732 0.0299 -2.56%
1996-11-07 0 0.390 0.385 0.395 0.390 0.400 1,190,000 467,400 0.3928 0.031 0.030 0.031 0.031 0.031 15,183,795 0.0308 -2.50%
1996-11-06 0 0.400 0.395 0.400 0.390 0.400 2,270,000 896,625 0.3950 0.031 0.031 0.031 0.031 0.031 28,964,046 0.0310 1.27%
1996-11-05 0 0.395 0.390 0.400 0.385 0.395 2,019,550 785,843 0.3891 0.031 0.031 0.031 0.030 0.031 25,768,431 0.0305 1.28%
1996-11-04 0 0.390 0.385 0.390 0.385 0.400 1,510,000 596,125 0.3948 0.031 0.030 0.031 0.030 0.031 19,266,832 0.0309 4.00%
1996-11-01 0 0.375 0.375 0.390 0.375 0.400 722,500 277,200 0.3837 0.029 0.029 0.031 0.029 0.031 9,218,733 0.0301 -1.32%
1996-10-31 0 0.380 0.380 0.385 0.380 0.395 2,430,000 946,150 0.3894 0.030 0.030 0.030 0.030 0.031 31,005,564 0.0305 -1.30%
1996-10-30 0 0.385 0.385 0.390 0.380 0.400 1,535,000 594,875 0.3875 0.030 0.030 0.031 0.030 0.031 19,585,819 0.0304 -3.75%
1996-10-29 0 0.400 0.400 0.405 0.400 0.420 6,305,000 2,573,300 0.4081 0.031 0.031 0.032 0.031 0.033 80,448,594 0.0320 1.27%
1996-10-28 0 0.395 0.395 0.400 0.370 0.410 7,890,000 3,085,475 0.3911 0.031 0.031 0.031 0.029 0.032 100,672,388 0.0306 6.76%
1996-10-25 0 0.370 0.365 0.375 0.355 0.370 3,615,000 1,322,100 0.3657 0.029 0.029 0.029 0.028 0.029 46,125,562 0.0287 5.71%
1996-10-24 0 0.350 0.350 0.355 0.350 0.360 615,000 216,950 0.3528 0.027 0.027 0.028 0.027 0.028 7,847,087 0.0276 -1.41%
1996-10-23 0 0.355 0.355 0.360 0.350 0.355 520,000 184,150 0.3541 0.028 0.028 0.028 0.027 0.028 6,634,936 0.0278 1.43%
1996-10-22 0 0.350 0.350 0.365 0.340 0.360 605,000 210,975 0.3487 0.027 0.027 0.029 0.027 0.028 7,719,492 0.0273 0.00%
1996-10-18 0 0.350 0.350 0.355 0.350 0.350 490,000 171,500 0.3500 0.027 0.027 0.028 0.027 0.027 6,252,151 0.0274 -1.41%
1996-10-17 0 0.355 0.340 0.355 0.350 0.355 310,000 108,600 0.3503 0.028 0.027 0.028 0.027 0.028 3,955,442 0.0275 1.43%
1996-10-16 0 0.350 0.345 0.350 0.345 0.350 575,000 200,750 0.3491 0.027 0.027 0.027 0.027 0.027 7,336,708 0.0274 0.00%
1996-10-15 0 0.350 0.345 0.350 0.340 0.355 1,850,000 647,950 0.3502 0.027 0.027 0.027 0.027 0.028 23,605,059 0.0274 1.45%
1996-10-14 0 0.345 0.345 0.350 0.345 0.350 975,000 340,150 0.3489 0.027 0.027 0.027 0.027 0.027 12,440,504 0.0273 0.00%
1996-10-11 0 0.345 0.345 0.360 0.340 0.350 130,000 45,200 0.3477 0.027 0.027 0.028 0.027 0.027 1,658,734 0.0272 -4.17%
1996-10-10 0 0.360 0.350 0.360 0.350 0.370 2,130,000 766,700 0.3600 0.028 0.027 0.028 0.027 0.029 27,177,717 0.0282 2.86%
1996-10-09 0 0.350 0.350 0.360 0.335 0.350 301,750 104,975 0.3479 0.027 0.027 0.028 0.026 0.027 3,850,177 0.0273 2.94%
1996-10-08 0 0.340 0.340 0.345 0.340 0.345 980,000 335,900 0.3428 0.027 0.027 0.027 0.027 0.027 12,504,302 0.0269 0.00%
1996-10-07 0 0.340 0.340 0.350 0.340 0.345 1,290,000 441,575 0.3423 0.027 0.027 0.027 0.027 0.027 16,459,744 0.0268 -1.45%
1996-10-04 0 0.345 0.335 0.345 0.340 0.355 1,060,105 369,259 0.3483 0.027 0.026 0.027 0.027 0.028 13,526,401 0.0273 -1.43%
1996-10-03 0 0.350 0.340 0.350 0.345 0.355 780,000 272,900 0.3499 0.027 0.027 0.027 0.027 0.028 9,952,403 0.0274 4.48%
1996-10-02 0 0.335 0.335 0.360 0.335 0.345 272,500 92,175 0.3383 0.026 0.026 0.028 0.026 0.027 3,476,961 0.0265 0.00%
1996-10-01 0 0.335 0.335 0.345 0.335 0.335 5,512 1,829 0.3318 0.026 0.026 0.027 0.026 0.026 70,330 0.0260 0.00%
1996-09-30 0 0.335 0.330 0.345 0.335 0.335 290,000 97,150 0.3350 0.026 0.026 0.027 0.026 0.026 3,700,253 0.0263 -2.90%
1996-09-27 0 0.345 0.340 0.350 0.335 0.345 405,000 137,350 0.3391 0.027 0.027 0.027 0.026 0.027 5,167,594 0.0266 2.99%
1996-09-26 0 0.335 0.330 0.355 0.335 0.335 270,000 90,450 0.3350 0.026 0.026 0.028 0.026 0.026 3,445,063 0.0263 0.00%
1996-09-25 0 0.335 0.335 0.350 0.335 0.335 20,001 6,700 0.3350 0.026 0.026 0.027 0.026 0.026 255,203 0.0263 0.00%
1996-09-24 0 0.335 0.335 0.340 0.335 0.335 5,000 1,675 0.3350 0.026 0.026 0.027 0.026 0.026 63,797 0.0263 -1.47%
1996-09-23 0 0.340 0.330 0.345 0.340 0.345 380,000 129,450 0.3407 0.027 0.026 0.027 0.027 0.027 4,848,607 0.0267 -2.86%
1996-09-20 0 0.350 0.350 0.355 0.340 0.355 340,000 118,750 0.3493 0.027 0.027 0.028 0.027 0.028 4,338,227 0.0274 4.48%
1996-09-19 0 0.335 0.335 0.350 0.335 0.340 120,000 40,650 0.3388 0.026 0.026 0.027 0.026 0.027 1,531,139 0.0265 -2.90%
1996-09-18 0 0.345 0.340 0.350 0.335 0.345 70,000 23,950 0.3421 0.027 0.027 0.027 0.026 0.027 893,164 0.0268 0.00%
1996-09-17 0 0.345 0.335 0.345 0.340 0.345 380,000 130,450 0.3433 0.027 0.026 0.027 0.027 0.027 4,848,607 0.0269 -1.43%
1996-09-16 0 0.350 0.350 0.360 0.350 0.360 695,000 245,825 0.3537 0.027 0.027 0.028 0.027 0.028 8,867,847 0.0277 0.00%
1996-09-13 0 0.350 0.350 0.355 0.350 0.355 1,030,000 364,700 0.3541 0.027 0.027 0.028 0.027 0.028 13,142,276 0.0278 -4.11%
1996-09-12 0 0.365 0.360 0.365 0.330 0.365 1,392,000 490,555 0.3524 0.029 0.028 0.029 0.026 0.029 17,761,212 0.0276 10.61%
1996-09-11 0 0.330 0.330 0.345 0.330 0.345 200,000 67,250 0.3363 0.026 0.026 0.027 0.026 0.027 2,551,898 0.0264 0.00%
1996-09-10 0 0.330 0.330 0.335 0.330 0.335 517,500 172,400 0.3331 0.026 0.026 0.026 0.026 0.026 6,603,037 0.0261 -1.49%
1996-09-09 0 0.335 0.335 0.345 0.330 0.340 1,020,000 342,325 0.3356 0.026 0.026 0.027 0.026 0.027 13,014,681 0.0263 0.00%
1996-09-06 0 0.335 0.330 0.340 0.335 0.340 725,000 243,125 0.3353 0.026 0.026 0.027 0.026 0.027 9,250,631 0.0263 0.00%
1996-09-05 0 0.335 0.335 0.340 0.330 0.340 2,680,000 898,075 0.3351 0.026 0.026 0.027 0.026 0.027 34,195,437 0.0263 -1.47%
1996-09-04 0 0.340 0.335 0.345 0.335 0.340 350,000 118,000 0.3371 0.027 0.026 0.027 0.026 0.027 4,465,822 0.0264 1.49%
1996-09-03 0 0.335 0.335 0.340 0.335 0.335 770,000 257,950 0.3350 0.026 0.026 0.027 0.026 0.026 9,824,808 0.0263 0.00%
1996-09-02 0 0.335 0.335 0.350 0.335 0.335 110,000 36,850 0.3350 0.026 0.026 0.027 0.026 0.026 1,403,544 0.0263 0.00%
1996-08-30 0 0.335 0.335 0.340 0.335 0.340 475,000 159,825 0.3365 0.026 0.026 0.027 0.026 0.027 6,060,758 0.0264 0.00%
1996-08-29 0 0.335 0.335 0.340 0.335 0.340 705,000 237,675 0.3371 0.026 0.026 0.027 0.026 0.027 8,995,441 0.0264 -1.47%
1996-08-28 0 0.340 0.335 0.345 0.340 0.340 101,000 34,310 0.3397 0.027 0.026 0.027 0.027 0.027 1,288,709 0.0266 0.00%
1996-08-27 0 0.340 0.340 0.350 0.340 0.345 530,000 182,450 0.3442 0.027 0.027 0.027 0.027 0.027 6,762,530 0.0270 -1.45%
1996-08-23 0 0.345 0.345 0.350 0.340 0.350 675,000 233,025 0.3452 0.027 0.027 0.027 0.027 0.027 8,612,657 0.0271 0.00%
1996-08-22 0 0.345 0.345 0.350 0.345 0.350 850,000 297,250 0.3497 0.027 0.027 0.027 0.027 0.027 10,845,568 0.0274 -2.82%
1996-08-21 0 0.355 0.355 0.360 0.350 0.365 779,500 277,415 0.3559 0.028 0.028 0.028 0.027 0.029 9,946,024 0.0279 0.00%
1996-08-20 0 0.355 0.350 0.360 0.355 0.355 150,000 53,250 0.3550 0.028 0.027 0.028 0.028 0.028 1,913,924 0.0278 -2.74%
1996-08-19 0 0.365 - 0.370 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
1996-08-16 0 0.365 0.360 0.375 0.360 0.365 460,000 166,100 0.3611 0.029 0.028 0.029 0.028 0.029 5,869,366 0.0283 1.39%
1996-08-15 0 0.360 0.355 0.365 0.360 0.360 285,000 102,600 0.3600 0.028 0.028 0.029 0.028 0.028 3,636,455 0.0282 0.00%
1996-08-14 0 0.360 0.355 0.365 0.360 0.360 150,000 54,000 0.3600 0.028 0.028 0.029 0.028 0.028 1,913,924 0.0282 -1.37%
1996-08-13 0 0.365 0.360 0.365 0.360 0.365 190,000 68,725 0.3617 0.029 0.028 0.029 0.028 0.029 2,424,303 0.0283 -1.35%
1996-08-12 0 0.370 - 0.370 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
1996-08-09 0 0.370 0.370 0.385 0.360 0.365 265,000 96,200 0.3630 0.029 0.029 0.030 0.028 0.029 3,381,265 0.0285 1.37%
1996-08-08 0 0.365 0.360 0.365 0.365 0.370 250,000 91,500 0.3660 0.029 0.028 0.029 0.029 0.029 3,189,873 0.0287 0.00%
1996-08-07 0 0.365 0.360 0.370 0.355 0.365 750,000 271,500 0.3620 0.029 0.028 0.029 0.028 0.029 9,569,619 0.0284 0.00%
1996-08-06 0 0.365 0.360 0.380 0.360 0.380 660,000 244,550 0.3705 0.029 0.028 0.030 0.028 0.030 8,421,264 0.0290 -3.95%
1996-08-05 0 0.380 0.380 0.385 0.375 0.380 200,000 75,400 0.3770 0.030 0.030 0.030 0.029 0.030 2,551,898 0.0295 1.33%
1996-08-02 0 0.375 0.375 0.380 0.375 0.380 650,000 246,650 0.3795 0.029 0.029 0.030 0.029 0.030 8,293,669 0.0297 -3.85%
1996-08-01 0 0.390 0.385 0.390 0.390 0.415 2,850,000 1,130,900 0.3968 0.031 0.030 0.031 0.031 0.033 36,364,551 0.0311 -4.88%
1996-07-31 0 0.410 0.405 0.410 0.370 0.410 3,876,000 1,546,245 0.3989 0.032 0.032 0.032 0.029 0.032 49,455,789 0.0313 7.89%
1996-07-30 0 0.380 0.375 0.385 0.375 0.380 440,000 165,200 0.3755 0.030 0.029 0.030 0.029 0.030 5,614,176 0.0294 0.00%
1996-07-29 0 0.380 0.380 0.385 0.380 0.385 600,000 228,250 0.3804 0.030 0.030 0.030 0.030 0.030 7,655,695 0.0298 -1.30%
1996-07-26 0 0.385 0.385 0.395 0.385 0.390 190,000 73,550 0.3871 0.030 0.030 0.031 0.030 0.031 2,424,303 0.0303 0.00%
1996-07-25 0 0.385 0.385 0.400 0.385 0.390 190,000 73,250 0.3855 0.030 0.030 0.031 0.030 0.031 2,424,303 0.0302 -3.75%
1996-07-24 0 0.400 0.385 0.400 0.385 0.400 125,000 48,425 0.3874 0.031 0.030 0.031 0.030 0.031 1,594,936 0.0304 1.27%
1996-07-23 0 0.395 0.395 0.400 0.390 0.400 285,000 112,800 0.3958 0.031 0.031 0.031 0.031 0.031 3,636,455 0.0310 -2.47%
1996-07-22 0 0.405 0.400 0.405 0.400 0.410 905,000 365,000 0.4033 0.032 0.031 0.032 0.031 0.032 11,547,340 0.0316 -1.22%
1996-07-19 0 0.410 0.410 0.430 0.380 0.410 220,000 86,150 0.3916 0.032 0.032 0.034 0.030 0.032 2,807,088 0.0307 5.13%
1996-07-18 0 0.390 0.390 0.395 0.385 0.395 330,000 128,200 0.3885 0.031 0.031 0.031 0.030 0.031 4,210,632 0.0304 -1.27%
1996-07-17 0 0.395 0.390 0.400 0.395 0.395 130,000 51,350 0.3950 0.031 0.031 0.031 0.031 0.031 1,658,734 0.0310 1.28%
1996-07-16 0 0.390 0.390 - - - 0 0 - 0.031 0.031 - - - 0 - 1.30%
1996-07-15 0 0.385 0.385 - 0.380 0.385 110,000 42,300 0.3845 0.030 0.030 - 0.030 0.030 1,403,544 0.0301 0.00%
1996-07-12 0 0.385 0.385 0.390 0.380 0.395 1,090,000 418,100 0.3836 0.030 0.030 0.031 0.030 0.031 13,907,846 0.0301 0.00%
1996-07-11 0 0.385 0.385 0.395 0.380 0.385 304,479 116,318 0.3820 0.030 0.030 0.031 0.030 0.030 3,884,997 0.0299 0.00%
1996-07-10 0 0.385 0.385 0.390 0.385 0.385 300,000 115,500 0.3850 0.030 0.030 0.031 0.030 0.030 3,827,847 0.0302 0.00%
1996-07-09 0 0.385 0.380 0.395 0.380 0.385 160,000 61,550 0.3847 0.030 0.030 0.031 0.030 0.030 2,041,519 0.0301 1.32%
1996-07-08 0 0.380 0.380 0.390 0.380 0.385 40,000 15,350 0.3838 0.030 0.030 0.031 0.030 0.030 510,380 0.0301 -3.80%
1996-07-05 0 0.395 0.390 0.395 0.385 0.395 355,000 138,725 0.3908 0.031 0.031 0.031 0.030 0.031 4,529,619 0.0306 0.00%
1996-07-04 0 0.395 0.390 0.395 0.385 0.395 215,000 84,275 0.3920 0.031 0.031 0.031 0.030 0.031 2,743,291 0.0307 2.60%
1996-07-03 0 0.385 0.385 0.395 0.385 0.385 135,000 51,975 0.3850 0.030 0.030 0.031 0.030 0.030 1,722,531 0.0302 -1.28%
1996-07-02 0 0.390 0.390 0.395 0.390 0.395 350,000 137,000 0.3914 0.031 0.031 0.031 0.031 0.031 4,465,822 0.0307 0.00%
1996-07-01 0 0.390 0.385 0.400 0.385 0.390 135,000 52,475 0.3887 0.031 0.030 0.031 0.030 0.031 1,722,531 0.0305 -1.27%
1996-06-28 0 0.395 0.390 0.395 0.390 0.395 705,000 277,825 0.3941 0.031 0.031 0.031 0.031 0.031 8,995,441 0.0309 1.28%
1996-06-27 0 0.390 0.390 0.395 0.390 0.395 605,000 237,450 0.3925 0.031 0.031 0.031 0.031 0.031 7,719,492 0.0308 -1.27%
1996-06-26 0 0.395 0.390 0.400 0.395 0.400 100,000 39,750 0.3975 0.031 0.031 0.031 0.031 0.031 1,275,949 0.0312 1.28%
1996-06-25 0 0.390 0.390 0.400 0.390 0.400 310,000 122,250 0.3944 0.031 0.031 0.031 0.031 0.031 3,955,442 0.0309 -1.27%
1996-06-24 0 0.395 0.395 0.400 0.395 0.400 250,000 99,300 0.3972 0.031 0.031 0.031 0.031 0.031 3,189,873 0.0311 0.00%
1996-06-21 0 0.395 0.395 0.400 0.395 0.400 605,000 239,125 0.3952 0.031 0.031 0.031 0.031 0.031 7,719,492 0.0310 -1.25%
1996-06-19 0 0.400 0.390 0.420 0.400 0.400 60,000 23,800 0.3967 0.031 0.031 0.033 0.031 0.031 765,569 0.0311 1.27%
1996-06-18 0 0.395 0.395 0.400 0.395 0.400 350,000 139,400 0.3983 0.031 0.031 0.031 0.031 0.031 4,465,822 0.0312 0.00%
1996-06-14 0 0.395 0.395 0.400 0.395 0.400 425,000 168,950 0.3975 0.031 0.031 0.031 0.031 0.031 5,422,784 0.0312 0.00%
1996-06-13 0 0.395 0.395 0.410 0.395 0.395 15,000 5,925 0.3950 0.031 0.031 0.032 0.031 0.031 191,392 0.0310 -1.25%
1996-06-12 0 0.400 0.400 0.420 0.395 0.400 40,000 15,900 0.3975 0.031 0.031 0.033 0.031 0.031 510,380 0.0312 0.00%
1996-06-11 0 0.400 0.400 0.405 0.395 0.400 610,000 243,200 0.3987 0.031 0.031 0.032 0.031 0.031 7,783,290 0.0312 0.00%
1996-06-10 0 0.400 0.400 0.410 0.400 0.405 370,000 149,825 0.4049 0.031 0.031 0.032 0.031 0.032 4,721,012 0.0317 -1.23%
1996-06-07 0 0.405 0.405 0.415 0.405 0.410 75,000 30,425 0.4057 0.032 0.032 0.033 0.032 0.032 956,962 0.0318 -1.22%
1996-06-06 0 0.410 0.410 0.415 0.410 0.410 175,000 71,750 0.4100 0.032 0.032 0.033 0.032 0.032 2,232,911 0.0321 1.23%
1996-06-05 0 0.405 0.405 0.410 0.405 0.410 395,000 161,250 0.4082 0.032 0.032 0.032 0.032 0.032 5,039,999 0.0320 -1.22%
1996-06-04 0 0.410 0.410 0.420 0.405 0.410 130,000 52,850 0.4065 0.032 0.032 0.033 0.032 0.032 1,658,734 0.0319 1.23%
1996-06-03 0 0.405 0.400 0.415 0.400 0.430 750,000 309,100 0.4121 0.032 0.031 0.033 0.031 0.034 9,569,619 0.0323 -4.71%
1996-05-31 0 0.425 0.420 0.425 0.405 0.430 3,230,000 1,367,350 0.4233 0.033 0.033 0.033 0.032 0.034 41,213,157 0.0332 4.94%
1996-05-30 0 0.405 0.405 0.410 0.400 0.405 242,500 97,625 0.4026 0.032 0.032 0.032 0.031 0.032 3,094,177 0.0316 2.53%
1996-05-29 0 0.395 0.395 0.400 0.390 0.400 480,000 188,600 0.3929 0.031 0.031 0.031 0.031 0.031 6,124,556 0.0308 1.28%
1996-05-28 0 0.390 0.390 0.400 0.390 0.395 495,000 195,125 0.3942 0.031 0.031 0.031 0.031 0.031 6,315,948 0.0309 -1.27%
1996-05-27 0 0.395 0.395 0.400 0.395 0.400 347,500 137,350 0.3953 0.031 0.031 0.031 0.031 0.031 4,433,923 0.0310 -1.25%
1996-05-24 0 0.400 0.400 0.405 0.400 0.400 190,000 76,000 0.4000 0.031 0.031 0.032 0.031 0.031 2,424,303 0.0313 0.00%
1996-05-23 0 0.400 0.400 0.405 0.400 0.400 200,000 80,000 0.4000 0.031 0.031 0.032 0.031 0.031 2,551,898 0.0313 -1.23%
1996-05-22 0 0.405 0.400 0.405 0.400 0.405 215,000 87,000 0.4047 0.032 0.031 0.032 0.031 0.032 2,743,291 0.0317 1.25%
1996-05-21 0 0.400 0.395 0.405 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
1996-05-20 0 0.400 0.390 0.405 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
1996-05-17 0 0.400 0.400 0.405 0.400 0.400 650,000 260,000 0.4000 0.031 0.031 0.032 0.031 0.031 8,293,669 0.0313 0.00%
1996-05-16 0 0.400 0.400 0.405 0.400 0.400 400,000 160,000 0.4000 0.031 0.031 0.032 0.031 0.031 5,103,797 0.0313 -1.23%
1996-05-15 0 0.405 0.400 0.405 0.395 0.405 180,000 72,600 0.4033 0.032 0.031 0.032 0.031 0.032 2,296,708 0.0316 1.25%
1996-05-14 0 0.400 0.400 0.405 0.400 0.405 250,000 100,450 0.4018 0.031 0.031 0.032 0.031 0.032 3,189,873 0.0315 0.00%
1996-05-13 0 0.400 0.400 0.405 0.400 0.400 50,000 20,000 0.4000 0.031 0.031 0.032 0.031 0.031 637,975 0.0313 0.00%
1996-05-10 0 0.400 0.400 0.410 0.400 0.410 595,000 242,700 0.4079 0.031 0.031 0.032 0.031 0.032 7,591,897 0.0320 -2.44%
1996-05-09 0 0.410 0.405 0.415 0.410 0.410 400,000 164,000 0.4100 0.032 0.032 0.033 0.032 0.032 5,103,797 0.0321 0.00%
1996-05-08 0 0.410 0.405 0.410 0.410 0.410 400,000 164,000 0.4100 0.032 0.032 0.032 0.032 0.032 5,103,797 0.0321 0.00%
1996-05-07 0 0.410 0.410 0.420 0.410 0.415 160,000 66,000 0.4125 0.032 0.032 0.033 0.032 0.033 2,041,519 0.0323 -1.20%
1996-05-06 0 0.415 0.415 0.420 0.415 0.415 280,000 116,200 0.4150 0.033 0.033 0.033 0.033 0.033 3,572,658 0.0325 -1.19%
1996-05-03 0 0.420 0.415 0.420 0.410 0.420 290,000 119,500 0.4121 0.033 0.033 0.033 0.032 0.033 3,700,253 0.0323 0.00%
1996-05-02 0 0.420 0.420 0.425 0.415 0.420 740,000 310,600 0.4197 0.033 0.033 0.033 0.033 0.033 9,442,024 0.0329 1.20%
1996-05-01 0 0.415 0.415 0.420 0.415 0.415 1,210,000 502,150 0.4150 0.033 0.033 0.033 0.033 0.033 15,438,985 0.0325 0.00%
1996-04-30 0 0.415 0.415 0.420 0.415 0.420 652,500 273,100 0.4185 0.033 0.033 0.033 0.033 0.033 8,325,568 0.0328 0.00%
1996-04-29 0 0.415 0.415 0.420 0.415 0.420 150,000 62,700 0.4180 0.033 0.033 0.033 0.033 0.033 1,913,924 0.0328 -1.19%
1996-04-26 0 0.420 0.415 0.420 0.420 0.420 220,000 92,400 0.4200 0.033 0.033 0.033 0.033 0.033 2,807,088 0.0329 1.20%
1996-04-25 0 0.415 0.415 0.420 0.415 0.420 1,105,000 462,025 0.4181 0.033 0.033 0.033 0.033 0.033 14,099,238 0.0328 0.00%
1996-04-24 0 0.415 0.415 0.420 0.415 0.420 520,000 218,325 0.4199 0.033 0.033 0.033 0.033 0.033 6,634,936 0.0329 -1.19%
1996-04-23 0 0.420 0.415 0.420 0.415 0.420 415,000 172,975 0.4168 0.033 0.033 0.033 0.033 0.033 5,295,189 0.0327 1.20%
1996-04-22 0 0.415 0.415 0.420 0.415 0.425 425,000 178,875 0.4209 0.033 0.033 0.033 0.033 0.033 5,422,784 0.0330 -1.19%
1996-04-19 0 0.420 0.415 0.420 0.410 0.420 600,000 249,300 0.4155 0.033 0.033 0.033 0.032 0.033 7,655,695 0.0326 -1.18%
1996-04-18 0 0.425 0.420 0.425 0.420 0.425 715,000 300,325 0.4200 0.033 0.033 0.033 0.033 0.033 9,123,036 0.0329 0.00%
1996-04-17 0 0.425 0.420 0.425 0.420 0.425 545,000 229,850 0.4217 0.033 0.033 0.033 0.033 0.033 6,953,923 0.0331 2.41%
1996-04-16 0 0.415 0.415 0.420 0.405 0.415 1,005,000 412,725 0.4107 0.033 0.033 0.033 0.032 0.033 12,823,289 0.0322 3.75%
1996-04-15 0 0.400 0.400 0.410 0.400 0.400 140,000 56,000 0.4000 0.031 0.031 0.032 0.031 0.031 1,786,329 0.0313 -1.23%
1996-04-12 0 0.405 0.400 0.405 0.400 0.405 130,000 52,500 0.4038 0.032 0.031 0.032 0.031 0.032 1,658,734 0.0317 1.25%
1996-04-11 0 0.400 0.400 0.405 0.400 0.405 640,000 256,150 0.4002 0.031 0.031 0.032 0.031 0.032 8,166,075 0.0314 0.00%
1996-04-10 0 0.400 0.400 0.405 0.400 0.400 725,000 290,000 0.4000 0.031 0.031 0.032 0.031 0.031 9,250,631 0.0313 0.00%
1996-04-09 0 0.400 0.390 0.400 0.375 0.400 720,000 287,500 0.3993 0.031 0.031 0.031 0.029 0.031 9,186,834 0.0313 1.27%
1996-04-03 0 0.395 0.395 - 0.390 0.400 435,000 170,675 0.3924 0.031 0.031 - 0.031 0.031 5,550,379 0.0308 1.28%
1996-04-02 0 0.390 0.390 0.395 0.390 0.390 307,500 119,800 0.3896 0.031 0.031 0.031 0.031 0.031 3,923,544 0.0305 0.00%
1996-04-01 0 0.390 0.390 0.400 0.390 0.390 140,000 54,600 0.3900 0.031 0.031 0.031 0.031 0.031 1,786,329 0.0306 0.00%
1996-03-29 0 0.390 0.390 0.400 0.380 0.395 445,000 173,950 0.3909 0.031 0.031 0.031 0.030 0.031 5,677,974 0.0306 -2.50%
1996-03-28 0 0.400 0.395 0.400 0.400 0.400 122,500 48,875 0.3990 0.031 0.031 0.031 0.031 0.031 1,563,038 0.0313 0.00%
1996-03-27 0 0.400 0.395 0.415 0.395 0.405 785,000 312,500 0.3981 0.031 0.031 0.033 0.031 0.032 10,016,201 0.0312 0.00%
1996-03-26 0 0.400 0.400 0.410 0.400 0.410 840,000 339,800 0.4045 0.031 0.031 0.032 0.031 0.032 10,717,973 0.0317 -1.23%
1996-03-25 0 0.405 0.405 0.415 0.405 0.410 300,000 122,250 0.4075 0.032 0.032 0.033 0.032 0.032 3,827,847 0.0319 -1.22%
1996-03-22 0 0.410 0.405 0.415 0.405 0.415 955,000 388,425 0.4067 0.032 0.032 0.033 0.032 0.033 12,185,314 0.0319 0.00%
1996-03-21 0 0.410 0.405 0.410 0.405 0.410 600,000 244,350 0.4073 0.032 0.032 0.032 0.032 0.032 7,655,695 0.0319 0.00%
1996-03-20 0 0.410 0.405 0.410 0.405 0.410 125,000 50,875 0.4070 0.032 0.032 0.032 0.032 0.032 1,594,936 0.0319 2.50%
1996-03-19 0 0.400 0.400 0.410 0.400 0.410 750,000 305,000 0.4067 0.031 0.031 0.032 0.031 0.032 9,569,619 0.0319 -1.23%
1996-03-18 0 0.405 0.400 0.405 0.400 0.410 310,000 125,300 0.4042 0.032 0.031 0.032 0.031 0.032 3,955,442 0.0317 -1.22%
1996-03-15 0 0.410 0.400 0.415 0.395 0.410 100,000 40,050 0.4005 0.032 0.031 0.033 0.031 0.032 1,275,949 0.0314 2.50%
1996-03-14 0 0.400 0.390 0.400 0.395 0.400 1,240,000 491,350 0.3963 0.031 0.031 0.031 0.031 0.031 15,821,769 0.0311 1.27%
1996-03-13 0 0.395 0.390 0.400 0.385 0.400 1,635,000 647,150 0.3958 0.031 0.031 0.031 0.030 0.031 20,861,769 0.0310 -2.47%
1996-03-12 0 0.405 0.400 0.410 0.400 0.405 1,575,000 630,900 0.4006 0.032 0.031 0.032 0.031 0.032 20,096,199 0.0314 6.58%
1996-03-11 0 0.380 0.370 0.375 0.360 0.400 1,402,500 533,175 0.3802 0.030 0.029 0.029 0.028 0.031 17,895,187 0.0298 -10.59%
1996-03-08 0 0.425 0.425 0.430 0.425 0.430 1,310,500 559,440 0.4269 0.033 0.033 0.034 0.033 0.034 16,721,314 0.0335 -1.16%
1996-03-07 0 0.430 0.425 0.435 0.425 0.435 1,230,000 529,825 0.4308 0.034 0.033 0.034 0.033 0.034 15,694,174 0.0338 -1.15%
1996-03-06 0 0.435 0.430 0.435 0.425 0.435 2,355,000 1,014,775 0.4309 0.034 0.034 0.034 0.033 0.034 30,048,602 0.0338 -1.14%
1996-03-05 0 0.440 0.430 0.440 0.420 0.440 690,000 294,025 0.4261 0.034 0.034 0.034 0.033 0.034 8,804,049 0.0334 4.76%
1996-03-04 0 0.420 0.410 0.420 0.410 0.420 371,000 155,690 0.4196 0.033 0.032 0.033 0.032 0.033 4,733,771 0.0329 -2.33%
1996-03-01 0 0.430 0.420 0.430 0.415 0.430 635,000 267,350 0.4210 0.034 0.033 0.034 0.033 0.034 8,102,277 0.0330 3.61%
1996-02-29 0 0.415 0.415 0.420 0.410 0.415 130,000 53,700 0.4131 0.033 0.033 0.033 0.032 0.033 1,658,734 0.0324 1.22%
1996-02-28 0 0.410 0.410 0.420 0.410 0.420 660,000 275,400 0.4173 0.032 0.032 0.033 0.032 0.033 8,421,264 0.0327 -2.38%
1996-02-27 0 0.420 0.410 0.420 0.410 0.420 670,000 276,750 0.4131 0.033 0.032 0.033 0.032 0.033 8,548,859 0.0324 2.44%
1996-02-26 0 0.410 0.410 0.415 0.400 0.410 1,240,000 507,300 0.4091 0.032 0.032 0.033 0.031 0.032 15,821,769 0.0321 0.00%
1996-02-23 0 0.410 0.410 0.420 0.410 0.410 600,000 246,000 0.4100 0.032 0.032 0.033 0.032 0.032 7,655,695 0.0321 0.00%
1996-02-22 0 0.410 0.410 0.420 0.410 0.415 70,000 29,000 0.4143 0.032 0.032 0.033 0.032 0.033 893,164 0.0325 -2.38%
1996-02-16 0 0.420 0.420 0.430 0.420 0.425 780,000 329,750 0.4228 0.033 0.033 0.034 0.033 0.033 9,952,403 0.0331 0.00%
1996-02-15 0 0.420 0.420 0.425 0.420 0.430 1,145,000 481,950 0.4209 0.033 0.033 0.033 0.033 0.034 14,609,618 0.0330 1.20%
1996-02-14 0 0.415 0.410 0.415 0.410 0.420 600,000 250,575 0.4176 0.033 0.032 0.033 0.032 0.033 7,655,695 0.0327 1.22%
1996-02-13 0 0.410 0.410 0.415 0.410 0.410 695,000 284,950 0.4100 0.032 0.032 0.033 0.032 0.032 8,867,847 0.0321 0.00%
1996-02-12 0 0.410 0.405 0.410 0.405 0.415 1,640,000 667,150 0.4068 0.032 0.032 0.032 0.032 0.033 20,925,566 0.0319 -1.20%
1996-02-09 0 0.415 0.415 0.420 0.410 0.415 493,000 204,210 0.4142 0.033 0.033 0.033 0.032 0.033 6,290,429 0.0325 0.00%
1996-02-08 0 0.415 0.410 0.420 0.410 0.420 1,475,000 611,675 0.4147 0.033 0.032 0.033 0.032 0.033 18,820,250 0.0325 0.00%
1996-02-07 0 0.415 0.415 0.420 0.415 0.420 1,350,000 562,950 0.4170 0.033 0.033 0.033 0.033 0.033 17,225,313 0.0327 -1.19%
1996-02-06 0 0.420 0.415 0.425 0.420 0.420 805,000 337,850 0.4197 0.033 0.033 0.033 0.033 0.033 10,271,391 0.0329 1.20%
1996-02-05 0 0.415 0.415 0.420 0.415 0.420 435,000 181,925 0.4182 0.033 0.033 0.033 0.033 0.033 5,550,379 0.0328 -1.19%
1996-02-02 0 0.420 0.415 0.420 0.415 0.425 1,255,000 525,575 0.4188 0.033 0.033 0.033 0.033 0.033 16,013,162 0.0328 -1.18%
1996-02-01 0 0.425 0.420 0.430 0.420 0.425 1,090,000 460,800 0.4228 0.033 0.033 0.034 0.033 0.033 13,907,846 0.0331 0.00%
1996-01-31 0 0.425 0.420 0.425 0.425 0.435 1,910,000 819,350 0.4290 0.033 0.033 0.033 0.033 0.034 24,370,629 0.0336 0.00%
1996-01-30 0 0.425 0.425 0.430 0.410 0.430 2,815,000 1,196,750 0.4251 0.033 0.033 0.034 0.032 0.034 35,917,968 0.0333 3.66%
1996-01-29 0 0.410 0.405 0.415 0.410 0.415 1,440,000 593,600 0.4122 0.032 0.032 0.033 0.032 0.033 18,373,668 0.0323 0.00%
1996-01-26 0 0.410 0.405 0.410 0.405 0.410 1,120,000 458,700 0.4096 0.032 0.032 0.032 0.032 0.032 14,290,630 0.0321 0.00%
1996-01-25 0 0.410 0.405 0.410 0.410 0.415 400,000 164,175 0.4104 0.032 0.032 0.032 0.032 0.033 5,103,797 0.0322 0.00%
1996-01-24 0 0.410 0.410 0.420 0.410 0.425 515,000 216,400 0.4202 0.032 0.032 0.033 0.032 0.033 6,571,138 0.0329 -2.38%
1996-01-23 0 0.420 0.420 0.425 0.415 0.420 760,000 319,125 0.4199 0.033 0.033 0.033 0.033 0.033 9,697,214 0.0329 0.00%
1996-01-22 0 0.420 0.420 0.425 0.420 0.425 1,280,000 540,925 0.4226 0.033 0.033 0.033 0.033 0.033 16,332,149 0.0331 0.00%
1996-01-19 0 0.420 0.415 0.420 0.410 0.420 1,135,000 472,950 0.4167 0.033 0.033 0.033 0.032 0.033 14,482,023 0.0327 2.44%
1996-01-18 0 0.410 0.410 0.420 0.405 0.415 720,000 297,550 0.4133 0.032 0.032 0.033 0.032 0.033 9,186,834 0.0324 -1.20%
1996-01-17 0 0.415 0.410 0.420 0.410 0.430 2,530,000 1,062,850 0.4201 0.033 0.032 0.033 0.032 0.034 32,281,513 0.0329 -2.35%
1996-01-16 0 0.425 0.420 0.425 0.395 0.430 5,672,500 2,348,925 0.4141 0.033 0.033 0.033 0.031 0.034 72,378,215 0.0325 7.59%
1996-01-15 0 0.395 0.395 0.400 0.390 0.395 755,000 296,225 0.3924 0.031 0.031 0.031 0.031 0.031 9,633,416 0.0307 1.28%
1996-01-12 0 0.390 0.390 0.395 0.385 0.400 1,910,000 749,625 0.3925 0.031 0.031 0.031 0.030 0.031 24,370,629 0.0308 -1.27%
1996-01-11 0 0.395 0.395 0.400 0.385 0.395 400,000 156,000 0.3900 0.031 0.031 0.031 0.030 0.031 5,103,797 0.0306 2.60%
1996-01-10 0 0.385 0.385 0.395 0.380 0.400 2,090,000 820,725 0.3927 0.030 0.030 0.031 0.030 0.031 26,667,337 0.0308 -2.53%
1996-01-09 0 0.395 0.390 0.395 0.395 0.395 250,000 98,750 0.3950 0.031 0.031 0.031 0.031 0.031 3,189,873 0.0310 -1.25%
1996-01-08 0 0.400 0.395 0.400 0.395 0.400 735,000 293,850 0.3998 0.031 0.031 0.031 0.031 0.031 9,378,226 0.0313 1.27%
1996-01-05 0 0.395 0.395 0.400 0.385 0.395 1,560,000 612,200 0.3924 0.031 0.031 0.031 0.030 0.031 19,904,807 0.0308 0.00%
1996-01-04 0 0.395 0.390 0.395 0.395 0.400 1,010,000 399,250 0.3953 0.031 0.031 0.031 0.031 0.031 12,887,086 0.0310 1.28%
1996-01-03 0 0.390 0.390 0.400 0.385 0.390 830,500 321,615 0.3873 0.031 0.031 0.031 0.030 0.031 10,596,758 0.0304 0.00%
1996-01-02 0 0.390 0.380 0.390 0.380 0.390 445,000 169,300 0.3804 0.031 0.030 0.031 0.030 0.031 5,677,974 0.0298 -1.27%
1995-12-29 0 0.395 0.385 0.395 0.390 0.395 200,000 78,050 0.3903 0.031 0.030 0.031 0.031 0.031 2,551,898 0.0306 0.00%
1995-12-28 0 0.395 0.390 0.400 0.390 0.395 425,000 166,750 0.3924 0.031 0.031 0.031 0.031 0.031 5,422,784 0.0307 0.00%
1995-12-27 0 0.395 0.395 0.400 0.395 0.400 115,000 45,800 0.3983 0.031 0.031 0.031 0.031 0.031 1,467,342 0.0312 0.00%
1995-12-22 0 0.395 0.395 0.400 0.395 0.400 550,000 219,250 0.3986 0.031 0.031 0.031 0.031 0.031 7,017,720 0.0312 0.00%
1995-12-21 0 0.395 0.395 0.400 0.395 0.400 600,000 239,750 0.3996 0.031 0.031 0.031 0.031 0.031 7,655,695 0.0313 -2.47%
1995-12-20 0 0.405 0.405 0.410 0.400 0.410 290,000 116,600 0.4021 0.032 0.032 0.032 0.031 0.032 3,700,253 0.0315 2.53%
1995-12-19 0 0.395 0.395 0.400 0.390 0.400 785,000 310,775 0.3959 0.031 0.031 0.031 0.031 0.031 10,016,201 0.0310 0.00%
1995-12-18 0 0.395 0.395 0.400 0.395 0.400 820,000 325,150 0.3965 0.031 0.031 0.031 0.031 0.031 10,462,783 0.0311 -1.25%
1995-12-15 0 0.400 0.400 0.405 0.400 0.400 1,300,000 520,000 0.4000 0.031 0.031 0.032 0.031 0.031 16,587,339 0.0313 -1.23%
1995-12-14 0 0.405 0.405 0.410 0.400 0.405 835,000 337,775 0.4045 0.032 0.032 0.032 0.031 0.032 10,654,175 0.0317 0.00%
1995-12-13 0 0.405 0.400 0.410 0.400 0.405 1,860,000 752,550 0.4046 0.032 0.031 0.032 0.031 0.032 23,732,654 0.0317 0.00%
1995-12-12 0 0.405 0.405 0.410 0.400 0.405 1,675,000 671,075 0.4006 0.032 0.032 0.032 0.031 0.032 21,372,148 0.0314 1.25%
1995-12-11 0 0.400 0.400 0.405 0.390 0.420 3,760,000 1,508,750 0.4013 0.031 0.031 0.032 0.031 0.033 47,975,688 0.0314 0.00%
1995-12-08 0 0.400 0.400 0.410 0.390 0.415 3,675,000 1,469,100 0.3998 0.031 0.031 0.032 0.031 0.033 46,891,131 0.0313 -4.76%
1995-12-07 0 0.420 0.415 0.420 0.405 0.420 1,565,000 646,400 0.4130 0.033 0.033 0.033 0.032 0.033 19,968,604 0.0324 -1.18%
1995-12-06 0 0.425 0.420 0.425 0.420 0.425 835,000 353,575 0.4234 0.033 0.033 0.033 0.033 0.033 10,654,175 0.0332 1.19%
1995-12-05 0 0.420 0.415 0.425 0.415 0.420 740,000 309,925 0.4188 0.033 0.033 0.033 0.033 0.033 9,442,024 0.0328 0.00%
1995-12-04 0 0.420 0.415 0.420 0.420 0.430 1,240,000 526,400 0.4245 0.033 0.033 0.033 0.033 0.034 15,821,769 0.0333 0.00%
1995-12-01 0 0.420 0.420 0.430 0.420 0.435 2,020,000 864,200 0.4278 0.033 0.033 0.034 0.033 0.034 25,774,173 0.0335 -1.18%
1995-11-30 0 0.425 0.425 0.430 0.425 0.440 1,080,000 471,600 0.4367 0.033 0.033 0.034 0.033 0.034 13,780,251 0.0342 1.19%
1995-11-29 0 0.420 0.420 0.425 0.420 0.455 1,920,000 845,850 0.4405 0.033 0.033 0.033 0.033 0.036 24,498,224 0.0345 -7.69%
1995-11-28 0 0.455 0.450 0.455 0.440 0.460 7,516,500 3,395,575 0.4517 0.036 0.035 0.036 0.034 0.036 95,906,717 0.0354 2.25%
1995-11-27 0 0.445 0.440 0.445 0.390 0.445 4,455,000 1,870,825 0.4199 0.035 0.034 0.035 0.031 0.035 56,843,534 0.0329 8.54%
1995-11-24 0 0.410 0.405 0.415 0.390 0.415 2,275,000 920,750 0.4047 0.032 0.032 0.033 0.031 0.033 29,027,843 0.0317 6.49%
1995-11-23 0 0.385 0.385 0.395 0.380 0.390 470,000 181,475 0.3861 0.030 0.030 0.031 0.030 0.031 5,996,961 0.0303 1.32%
1995-11-22 0 0.380 0.380 0.390 0.365 0.380 440,000 162,850 0.3701 0.030 0.030 0.031 0.029 0.030 5,614,176 0.0290 10.14%
1995-11-21 0 0.345 0.345 - 0.335 0.340 130,000 44,100 0.3392 0.027 0.027 - 0.026 0.027 1,658,734 0.0266 2.99%
1995-11-20 0 0.335 0.335 0.350 0.330 0.330 10,000 3,300 0.3300 0.026 0.026 0.027 0.026 0.026 127,595 0.0259 -4.29%
1995-11-17 0 0.350 0.350 0.380 0.350 0.365 735,000 265,050 0.3606 0.027 0.027 0.030 0.027 0.029 9,378,226 0.0283 -4.11%
1995-11-16 0 0.365 0.360 0.365 0.365 0.385 700,000 259,300 0.3704 0.029 0.028 0.029 0.029 0.030 8,931,644 0.0290 -3.95%
1995-11-15 0 0.380 0.375 0.385 0.380 0.385 715,000 272,200 0.3807 0.030 0.029 0.030 0.030 0.030 9,123,036 0.0298 -1.30%
1995-11-14 0 0.385 0.385 0.390 0.385 0.390 150,000 58,150 0.3877 0.030 0.030 0.031 0.030 0.031 1,913,924 0.0304 0.00%
1995-11-13 0 0.385 0.385 0.390 0.385 0.385 160,000 61,600 0.3850 0.030 0.030 0.031 0.030 0.030 2,041,519 0.0302 -1.28%
1995-11-10 0 0.390 0.385 0.395 0.385 0.390 630,000 242,650 0.3852 0.031 0.030 0.031 0.030 0.031 8,038,480 0.0302 2.63%
1995-11-09 0 0.380 0.380 0.400 0.380 0.400 650,000 255,100 0.3925 0.030 0.030 0.031 0.030 0.031 8,293,669 0.0308 -3.80%
1995-11-08 0 0.395 0.395 0.400 0.390 0.400 410,000 161,375 0.3936 0.031 0.031 0.031 0.031 0.031 5,231,391 0.0308 0.00%
1995-11-07 0 0.395 0.395 0.400 0.395 0.400 550,000 217,375 0.3952 0.031 0.031 0.031 0.031 0.031 7,017,720 0.0310 -1.25%
1995-11-06 0 0.400 0.385 0.400 0.400 0.410 350,000 141,350 0.4039 0.031 0.030 0.031 0.031 0.032 4,465,822 0.0317 -2.44%
1995-11-03 0 0.410 0.410 0.415 0.410 0.410 60,000 24,600 0.4100 0.032 0.032 0.033 0.032 0.032 765,569 0.0321 0.00%
1995-11-02 0 0.410 0.405 0.415 0.410 0.410 170,000 69,700 0.4100 0.032 0.032 0.033 0.032 0.032 2,169,114 0.0321 0.00%
1995-10-31 0 0.410 0.405 0.415 0.400 0.410 550,000 224,650 0.4085 0.032 0.032 0.033 0.031 0.032 7,017,720 0.0320 1.23%
1995-10-30 0 0.405 0.405 0.410 0.400 0.410 460,000 186,775 0.4060 0.032 0.032 0.032 0.031 0.032 5,869,366 0.0318 -1.22%
1995-10-27 0 0.410 0.405 0.415 0.410 0.415 70,000 28,850 0.4121 0.032 0.032 0.033 0.032 0.033 893,164 0.0323 1.23%
1995-10-26 0 0.405 0.405 0.420 0.400 0.420 1,120,000 465,250 0.4154 0.032 0.032 0.033 0.031 0.033 14,290,630 0.0326 -4.71%
1995-10-25 0 0.425 0.425 0.430 0.425 0.425 300,000 127,500 0.4250 0.033 0.033 0.034 0.033 0.033 3,827,847 0.0333 1.19%
1995-10-24 0 0.420 0.420 0.425 0.420 0.425 560,000 236,350 0.4221 0.033 0.033 0.033 0.033 0.033 7,145,315 0.0331 -1.18%
1995-10-23 0 0.425 0.425 0.430 0.425 0.425 440,000 187,000 0.4250 0.033 0.033 0.034 0.033 0.033 5,614,176 0.0333 0.00%
1995-10-20 0 0.425 0.425 0.430 0.425 0.440 1,470,000 634,150 0.4314 0.033 0.033 0.034 0.033 0.034 18,756,452 0.0338 -2.30%
1995-10-19 0 0.435 0.430 0.435 0.425 0.440 680,000 295,700 0.4349 0.034 0.034 0.034 0.033 0.034 8,676,454 0.0341 0.00%
1995-10-18 0 0.435 0.430 0.435 0.435 0.440 670,000 294,300 0.4393 0.034 0.034 0.034 0.034 0.034 8,548,859 0.0344 -1.14%
1995-10-17 0 0.440 0.440 0.445 0.435 0.450 1,990,000 878,500 0.4415 0.034 0.034 0.035 0.034 0.035 25,391,388 0.0346 2.33%
1995-10-16 0 0.430 0.425 0.430 0.430 0.450 1,785,000 781,400 0.4378 0.034 0.033 0.034 0.034 0.035 22,775,692 0.0343 -1.15%
1995-10-13 0 0.435 0.425 0.435 0.430 0.440 1,157,500 501,200 0.4330 0.034 0.033 0.034 0.034 0.034 14,769,111 0.0339 3.57%
1995-10-12 0 0.420 0.415 0.425 0.420 0.420 1,200,000 504,000 0.4200 0.033 0.033 0.033 0.033 0.033 15,311,390 0.0329 0.00%
1995-10-11 0 0.420 0.420 0.430 0.420 0.425 845,000 356,650 0.4221 0.033 0.033 0.034 0.033 0.033 10,781,770 0.0331 0.00%
1995-10-10 0 0.420 0.420 0.435 0.420 0.430 1,510,000 645,150 0.4273 0.033 0.033 0.034 0.033 0.034 19,266,832 0.0335 -4.55%
1995-10-09 0 0.440 0.435 0.440 0.425 0.440 2,120,000 915,850 0.4320 0.034 0.034 0.034 0.033 0.034 27,050,122 0.0339 2.33%
1995-10-06 0 0.430 0.430 0.435 0.415 0.430 1,340,000 566,525 0.4228 0.034 0.034 0.034 0.033 0.034 17,097,719 0.0331 3.61%
1995-10-05 0 0.415 0.415 0.420 0.415 0.415 780,000 323,700 0.4150 0.033 0.033 0.033 0.033 0.033 9,952,403 0.0325 0.00%
1995-10-04 0 0.415 0.415 0.420 0.410 0.415 1,270,000 524,250 0.4128 0.033 0.033 0.033 0.032 0.033 16,204,554 0.0324 1.22%
1995-10-03 0 0.410 0.410 0.415 0.405 0.415 710,000 291,100 0.4100 0.032 0.032 0.033 0.032 0.033 9,059,239 0.0321 -1.20%
1995-10-02 0 0.415 0.410 0.420 0.410 0.420 590,000 245,600 0.4163 0.033 0.032 0.033 0.032 0.033 7,528,100 0.0326 -3.49%
1995-09-29 0 0.430 0.425 0.435 0.420 0.430 1,595,000 677,475 0.4247 0.034 0.033 0.034 0.033 0.034 20,351,389 0.0333 1.18%
1995-09-28 0 0.425 0.420 0.425 0.420 0.430 1,235,000 526,300 0.4262 0.033 0.033 0.033 0.033 0.034 15,757,972 0.0334 -1.16%
1995-09-27 0 0.430 0.430 0.435 0.430 0.440 1,480,000 640,800 0.4330 0.034 0.034 0.034 0.034 0.034 18,884,047 0.0339 -2.27%
1995-09-26 0 0.440 0.440 0.445 0.440 0.455 2,540,000 1,142,500 0.4498 0.034 0.034 0.035 0.034 0.036 32,409,108 0.0353 -2.22%
1995-09-25 0 0.450 0.445 0.455 0.450 0.470 3,725,000 1,702,575 0.4571 0.035 0.035 0.036 0.035 0.037 47,529,106 0.0358 -1.10%
1995-09-22 0 0.455 0.450 0.455 0.435 0.455 11,020,000 4,970,000 0.4510 0.036 0.035 0.036 0.034 0.036 140,609,596 0.0353 5.81%
1995-09-21 0 0.430 0.425 0.435 0.425 0.445 5,000,000 2,182,950 0.4366 0.034 0.033 0.034 0.033 0.035 63,797,457 0.0342 -3.37%
1995-09-20 0 0.445 0.440 0.450 0.435 0.445 3,305,000 1,464,025 0.4430 0.035 0.034 0.035 0.034 0.035 42,170,119 0.0347 2.30%
1995-09-19 0 0.435 0.435 0.440 0.425 0.440 2,895,600 1,260,365 0.4353 0.034 0.034 0.034 0.033 0.034 36,946,383 0.0341 1.16%
1995-09-18 0 0.430 0.430 0.435 0.430 0.435 1,015,000 439,500 0.4330 0.034 0.034 0.034 0.034 0.034 12,950,884 0.0339 -1.15%
1995-09-15 0 0.435 0.430 0.435 0.425 0.435 1,191,102 512,805 0.4305 0.034 0.034 0.034 0.033 0.034 15,197,856 0.0337 1.16%
1995-09-14 0 0.430 0.430 0.435 0.430 0.445 2,855,000 1,243,875 0.4357 0.034 0.034 0.034 0.034 0.035 36,428,348 0.0341 0.00%
1995-09-13 0 0.430 0.425 0.430 0.420 0.430 2,815,000 1,206,100 0.4285 0.034 0.033 0.034 0.033 0.034 35,917,968 0.0336 2.38%
1995-09-12 0 0.420 0.415 0.420 0.415 0.430 1,080,000 451,125 0.4177 0.033 0.033 0.033 0.033 0.034 13,780,251 0.0327 0.00%
1995-09-11 0 0.420 0.415 0.425 0.415 0.425 1,565,000 654,975 0.4185 0.033 0.033 0.033 0.033 0.033 19,968,604 0.0328 1.20%
1995-09-08 0 0.415 0.415 0.420 0.405 0.415 1,330,000 542,000 0.4075 0.033 0.033 0.033 0.032 0.033 16,970,124 0.0319 2.47%
1995-09-07 0 0.405 0.405 0.410 0.405 0.410 720,000 292,475 0.4062 0.032 0.032 0.032 0.032 0.032 9,186,834 0.0318 -1.22%
1995-09-06 0 0.410 0.410 0.415 0.405 0.415 2,845,000 1,171,450 0.4118 0.032 0.032 0.033 0.032 0.033 36,300,753 0.0323 1.23%
1995-09-05 0 0.405 0.395 0.405 0.385 0.410 1,570,000 624,975 0.3981 0.032 0.031 0.032 0.030 0.032 20,032,402 0.0312 3.85%
1995-09-04 0 0.390 0.390 0.400 0.385 0.400 1,800,000 703,650 0.3909 0.031 0.031 0.031 0.030 0.031 22,967,085 0.0306 2.63%
1995-09-01 0 0.380 0.380 0.395 0.380 0.385 705,000 270,750 0.3840 0.030 0.030 0.031 0.030 0.030 8,995,441 0.0301 -2.56%
1995-08-31 0 0.390 0.385 0.390 0.380 0.390 507,500 195,900 0.3860 0.031 0.030 0.031 0.030 0.031 6,475,442 0.0303 0.00%
1995-08-30 0 0.390 0.390 0.400 0.380 0.415 1,445,000 572,350 0.3961 0.031 0.031 0.031 0.030 0.033 18,437,465 0.0310 -4.88%
1995-08-29 0 0.410 0.405 0.415 0.410 0.415 1,780,000 736,600 0.4138 0.032 0.032 0.033 0.032 0.033 22,711,895 0.0324 0.00%
1995-08-25 0 0.410 0.410 0.415 0.410 0.425 2,060,000 856,200 0.4156 0.032 0.032 0.033 0.032 0.033 26,284,552 0.0326 -1.20%
1995-08-24 0 0.415 0.415 0.420 0.410 0.430 3,910,000 1,627,225 0.4162 0.033 0.033 0.033 0.032 0.034 49,889,612 0.0326 0.00%
1995-08-23 0 0.415 0.415 0.420 0.415 0.440 3,580,000 1,523,475 0.4256 0.033 0.033 0.033 0.033 0.034 45,678,979 0.0334 -3.49%
1995-08-22 0 0.430 0.430 0.435 0.430 0.440 2,290,000 997,850 0.4357 0.034 0.034 0.034 0.034 0.034 29,219,235 0.0342 -1.15%
1995-08-21 0 0.435 0.430 0.435 0.430 0.445 2,495,000 1,093,575 0.4383 0.034 0.034 0.034 0.034 0.035 31,834,931 0.0344 -2.25%
1995-08-18 0 0.445 0.445 0.450 0.435 0.445 2,160,000 951,600 0.4406 0.035 0.035 0.035 0.034 0.035 27,560,502 0.0345 1.14%
1995-08-17 0 0.440 0.440 0.445 0.430 0.460 7,508,018 3,374,732 0.4495 0.034 0.034 0.035 0.034 0.036 95,798,491 0.0352 2.33%
1995-08-16 0 0.430 0.430 0.435 0.410 0.450 8,080,000 3,534,675 0.4375 0.034 0.034 0.034 0.032 0.035 103,096,691 0.0343 1.18%
1995-08-15 0 0.425 0.425 0.430 0.420 0.475 12,655,000 5,705,025 0.4508 0.033 0.033 0.034 0.033 0.037 161,471,364 0.0353 -10.53%
1995-08-14 0 0.475 0.465 0.480 0.440 0.510 6,395,000 3,081,700 0.4819 0.037 0.036 0.038 0.034 0.040 81,596,948 0.0378 4.40%
1995-08-11 0 0.455 0.455 0.465 0.450 0.500 11,665,000 5,481,000 0.4699 0.036 0.036 0.036 0.035 0.039 148,839,468 0.0368 -15.74%
1995-08-10 0 0.540 0.530 0.540 0.510 0.690 10,285,000 5,798,050 0.5637 0.042 0.042 0.042 0.040 0.054 131,231,370 0.0442 -18.18%
1995-08-09 0 0.660 0.650 0.660 0.640 0.670 4,775,000 3,125,550 0.6546 0.052 0.051 0.052 0.050 0.053 60,926,572 0.0513 -2.94%
1995-08-08 0 0.680 0.680 0.690 0.680 0.720 7,215,000 5,089,250 0.7054 0.053 0.053 0.054 0.053 0.056 92,059,731 0.0553 -6.85%
1995-08-07 0 0.730 0.730 0.740 0.730 0.760 4,532,500 3,366,400 0.7427 0.057 0.057 0.058 0.057 0.060 57,832,395 0.0582 -5.19%
1995-08-04 0 0.770 0.770 0.780 0.760 0.770 2,960,000 2,273,300 0.7680 0.060 0.060 0.061 0.060 0.060 37,768,095 0.0602 1.32%
1995-08-03 0 0.760 0.750 0.760 0.760 0.780 2,290,000 1,762,100 0.7695 0.060 0.059 0.060 0.060 0.061 29,219,235 0.0603 -3.80%
1995-08-02 0 0.790 0.780 0.790 0.770 0.790 3,335,337 2,605,839 0.7813 0.062 0.061 0.062 0.060 0.062 42,557,204 0.0612 0.00%
1995-08-01 0 0.790 0.780 0.790 0.790 0.820 3,920,000 3,145,000 0.8023 0.062 0.061 0.062 0.062 0.064 50,017,206 0.0629 -3.66%
1995-07-31 0 0.820 0.810 0.820 0.800 0.820 6,435,000 5,234,225 0.8134 0.064 0.063 0.064 0.063 0.064 82,107,327 0.0637 2.50%
1995-07-28 0 0.800 0.800 0.810 0.800 0.830 16,520,000 13,415,750 0.8121 0.063 0.063 0.063 0.063 0.065 210,786,799 0.0636 -1.23%
1995-07-27 0 0.810 0.800 0.820 0.750 0.810 33,755,000 26,581,350 0.7875 0.063 0.063 0.064 0.059 0.063 430,696,634 0.0617 8.00%
1995-07-26 0 0.750 0.740 0.750 0.740 0.760 4,895,000 3,644,400 0.7445 0.059 0.058 0.059 0.058 0.060 62,457,711 0.0583 0.00%
1995-07-25 0 0.750 0.740 0.750 0.730 0.780 17,320,000 13,075,000 0.7549 0.059 0.058 0.059 0.057 0.061 220,994,392 0.0592 2.74%
1995-07-24 0 0.730 0.730 0.740 0.720 0.760 13,575,000 10,010,150 0.7374 0.057 0.057 0.058 0.056 0.060 173,210,096 0.0578 0.00%
1995-07-21 0 0.730 0.720 0.730 0.720 0.770 7,760,000 5,737,300 0.7393 0.057 0.056 0.057 0.056 0.060 99,013,654 0.0579 1.39%
1995-07-20 0 0.720 0.720 0.730 0.680 0.720 1,260,000 883,900 0.7015 0.056 0.056 0.057 0.053 0.056 16,076,959 0.0550 1.41%
1995-07-19 0 0.710 0.700 0.710 0.700 0.720 2,145,000 1,523,050 0.7100 0.056 0.055 0.056 0.055 0.056 27,369,109 0.0556 -1.39%
1995-07-18 0 0.720 0.720 0.730 0.720 0.750 1,910,000 1,406,250 0.7363 0.056 0.056 0.057 0.056 0.059 24,370,629 0.0577 -2.70%
1995-07-17 0 0.740 0.730 0.750 0.730 0.750 2,830,000 2,108,350 0.7450 0.058 0.057 0.059 0.057 0.059 36,109,361 0.0584 -1.33%
1995-07-14 0 0.750 0.740 0.750 0.740 0.760 7,985,000 5,997,600 0.7511 0.059 0.058 0.059 0.058 0.060 101,884,539 0.0589 0.00%
1995-07-13 0 0.750 0.750 0.760 0.750 0.790 11,680,000 9,050,900 0.7749 0.059 0.059 0.060 0.059 0.062 149,030,860 0.0607 -2.60%
1995-07-12 0 0.770 0.760 0.770 0.710 0.770 7,470,000 5,561,200 0.7445 0.060 0.060 0.060 0.056 0.060 95,313,401 0.0583 5.48%
1995-07-11 0 0.730 0.720 0.730 0.700 0.740 2,270,000 1,638,000 0.7216 0.057 0.056 0.057 0.055 0.058 28,964,046 0.0566 2.82%
1995-07-10 0 0.710 0.710 0.720 0.680 0.710 1,070,000 744,100 0.6954 0.056 0.056 0.056 0.053 0.056 13,652,656 0.0545 1.43%
1995-07-07 0 0.700 0.700 0.710 0.680 0.700 1,310,000 900,650 0.6875 0.055 0.055 0.056 0.053 0.055 16,714,934 0.0539 1.45%
1995-07-06 0 0.690 0.680 0.690 0.690 0.700 875,000 606,700 0.6934 0.054 0.053 0.054 0.054 0.055 11,164,555 0.0543 -1.43%
1995-07-05 0 0.700 0.690 0.710 0.680 0.700 1,445,000 1,000,800 0.6926 0.055 0.054 0.056 0.053 0.055 18,437,465 0.0543 1.45%
1995-07-04 0 0.690 0.690 0.700 0.690 0.700 1,210,000 836,900 0.6917 0.054 0.054 0.055 0.054 0.055 15,438,985 0.0542 -2.82%
1995-07-03 0 0.710 0.700 0.710 0.700 0.740 2,250,000 1,617,500 0.7189 0.056 0.055 0.056 0.055 0.058 28,708,856 0.0563 -1.39%
1995-06-30 0 0.720 0.720 0.730 0.710 0.740 6,745,000 4,888,300 0.7247 0.056 0.056 0.057 0.056 0.058 86,062,770 0.0568 0.00%
1995-06-29 0 0.720 0.710 0.720 0.680 0.720 5,252,500 3,735,725 0.7112 0.056 0.056 0.056 0.053 0.056 67,019,229 0.0557 9.09%
1995-06-28 0 0.660 0.650 0.660 0.660 0.670 580,000 387,300 0.6678 0.052 0.051 0.052 0.052 0.053 7,400,505 0.0523 0.00%
1995-06-27 0 0.660 0.660 0.670 0.650 0.670 805,000 532,650 0.6617 0.052 0.052 0.053 0.051 0.053 10,271,391 0.0519 1.54%
1995-06-26 0 0.650 0.650 0.660 0.620 0.660 280,000 179,950 0.6427 0.051 0.051 0.052 0.049 0.052 3,572,658 0.0504 -1.52%
1995-06-23 0 0.660 0.650 0.660 0.650 0.670 1,525,000 1,013,400 0.6645 0.052 0.051 0.052 0.051 0.053 19,458,224 0.0521 -2.94%
1995-06-22 0 0.680 0.670 0.680 0.670 0.700 4,570,000 3,138,050 0.6867 0.053 0.053 0.053 0.053 0.055 58,310,876 0.0538 3.03%
1995-06-21 0 0.660 0.660 0.670 0.640 0.680 2,355,000 1,554,400 0.6600 0.052 0.052 0.053 0.050 0.053 30,048,602 0.0517 4.76%
1995-06-20 0 0.630 0.620 0.640 0.620 0.630 545,000 342,350 0.6282 0.049 0.049 0.050 0.049 0.049 6,953,923 0.0492 0.00%
1995-06-16 0 0.630 0.630 0.640 0.620 0.670 1,110,000 713,450 0.6427 0.049 0.049 0.050 0.049 0.053 14,163,036 0.0504 1.61%
1995-06-15 0 0.620 0.620 0.630 0.620 0.620 175,000 108,500 0.6200 0.049 0.049 0.049 0.049 0.049 2,232,911 0.0486 0.00%
1995-06-14 0 0.620 0.610 0.630 0.610 0.620 390,000 240,900 0.6177 0.049 0.048 0.049 0.048 0.049 4,976,202 0.0484 3.33%
1995-06-13 0 0.600 0.600 0.610 0.600 0.600 200,000 120,000 0.6000 0.047 0.047 0.048 0.047 0.047 2,551,898 0.0470 -1.64%
1995-06-12 0 0.610 0.610 0.620 0.600 0.610 290,000 176,500 0.6086 0.048 0.048 0.049 0.047 0.048 3,700,253 0.0477 0.00%
1995-06-09 0 0.610 0.610 0.620 0.610 0.610 180,000 109,800 0.6100 0.048 0.048 0.049 0.048 0.048 2,296,708 0.0478 -1.61%
1995-06-08 0 0.620 0.610 0.620 0.630 0.630 200,000 126,000 0.6300 0.049 0.048 0.049 0.049 0.049 2,551,898 0.0494 0.00%
1995-06-07 0 0.620 0.610 0.620 0.600 0.620 385,000 235,100 0.6106 0.049 0.048 0.049 0.047 0.049 4,912,404 0.0479 0.00%
1995-06-06 0 0.620 0.620 0.630 0.620 0.620 180,000 111,600 0.6200 0.049 0.049 0.049 0.049 0.049 2,296,708 0.0486 0.00%
1995-06-05 0 0.620 0.620 0.630 0.610 0.620 530,000 327,600 0.6181 0.049 0.049 0.049 0.048 0.049 6,762,530 0.0484 -1.59%
1995-06-01 0 0.630 0.630 0.640 0.630 0.650 540,000 346,100 0.6409 0.049 0.049 0.050 0.049 0.051 6,890,125 0.0502 -3.08%
1995-05-31 0 0.650 0.650 0.660 0.640 0.650 575,000 373,050 0.6488 0.051 0.051 0.052 0.050 0.051 7,336,708 0.0508 1.56%
1995-05-30 0 0.640 0.640 0.650 0.640 0.680 1,500,000 994,000 0.6627 0.050 0.050 0.051 0.050 0.053 19,139,237 0.0519 1.59%
1995-05-29 0 0.630 0.630 0.640 0.630 0.640 320,000 201,850 0.6308 0.049 0.049 0.050 0.049 0.050 4,083,037 0.0494 -1.56%
1995-05-26 0 0.640 0.630 0.660 0.640 0.660 1,231,250 793,925 0.6448 0.050 0.049 0.052 0.050 0.052 15,710,124 0.0505 -1.54%
1995-05-25 0 0.650 0.640 0.650 0.650 0.670 620,000 407,100 0.6566 0.051 0.050 0.051 0.051 0.053 7,910,885 0.0515 1.56%
1995-05-24 0 0.640 0.630 0.640 0.630 0.640 290,000 183,850 0.6340 0.050 0.049 0.050 0.049 0.050 3,700,253 0.0497 -1.54%
1995-05-23 0 0.650 0.650 0.660 0.650 0.670 540,000 354,750 0.6569 0.051 0.051 0.052 0.051 0.053 6,890,125 0.0515 0.00%
1995-05-22 0 0.650 0.640 0.650 0.650 0.660 785,000 512,250 0.6525 0.051 0.050 0.051 0.051 0.052 10,016,201 0.0511 1.56%
1995-05-19 0 0.640 0.640 0.650 0.630 0.650 495,000 316,500 0.6394 0.050 0.050 0.051 0.049 0.051 6,315,948 0.0501 -3.03%
1995-05-18 0 0.660 0.650 0.660 0.660 0.690 2,782,250 1,875,578 0.6741 0.052 0.051 0.052 0.052 0.054 35,500,095 0.0528 -1.49%
1995-05-17 0 0.670 0.670 0.680 0.610 0.670 3,115,000 2,007,750 0.6445 0.053 0.053 0.053 0.048 0.053 39,745,816 0.0505 11.67%
1995-05-16 0 0.600 0.590 0.610 0.600 0.620 655,000 395,200 0.6034 0.047 0.046 0.048 0.047 0.049 8,357,467 0.0473 0.00%
1995-05-15 0 0.600 0.590 0.610 0.580 0.600 250,000 147,800 0.5912 0.047 0.046 0.048 0.045 0.047 3,189,873 0.0463 5.26%
1995-05-12 0 0.570 0.570 0.590 0.570 0.610 440,000 261,200 0.5936 0.045 0.045 0.046 0.045 0.048 5,614,176 0.0465 -5.00%
1995-05-11 0 0.600 0.580 0.610 0.600 0.600 200,000 120,000 0.6000 0.047 0.045 0.048 0.047 0.047 2,551,898 0.0470 -1.64%
1995-05-10 0 0.610 0.610 0.620 0.600 0.640 2,090,000 1,285,150 0.6149 0.048 0.048 0.049 0.047 0.050 26,667,337 0.0482 3.39%
1995-05-09 0 0.590 0.590 0.650 0.560 0.600 700,000 398,000 0.5686 0.046 0.046 0.051 0.044 0.047 8,931,644 0.0446 7.27%
1995-05-08 0 0.550 0.550 0.560 0.550 0.570 365,000 203,850 0.5585 0.043 0.043 0.044 0.043 0.045 4,657,214 0.0438 -1.79%
1995-05-05 0 0.560 0.560 0.600 0.540 0.560 350,000 192,000 0.5486 0.044 0.044 0.047 0.042 0.044 4,465,822 0.0430 3.70%
1995-05-04 0 0.540 0.530 0.540 0.540 0.540 150,000 81,000 0.5400 0.042 0.042 0.042 0.042 0.042 1,913,924 0.0423 0.00%
1995-05-03 0 0.540 0.520 0.530 0.530 0.540 300,000 159,000 0.5300 0.042 0.041 0.042 0.042 0.042 3,827,847 0.0415 3.85%
1995-05-02 0 0.520 0.520 0.550 0.510 0.520 110,000 56,200 0.5109 0.041 0.041 0.043 0.040 0.041 1,403,544 0.0400 -3.70%
1995-05-01 0 0.540 0.510 0.550 - - 0 0 - 0.042 0.040 0.043 - - 0 - 0.00%
1995-04-28 0 0.540 0.530 0.550 0.530 0.540 45,000 24,250 0.5389 0.042 0.042 0.043 0.042 0.042 574,177 0.0422 0.00%
1995-04-27 0 0.540 0.540 0.550 0.540 0.540 20,000 10,800 0.5400 0.042 0.042 0.043 0.042 0.042 255,190 0.0423 1.89%
1995-04-26 0 0.530 0.530 0.550 0.530 0.530 30,000 15,900 0.5300 0.042 0.042 0.043 0.042 0.042 382,785 0.0415 -3.64%
1995-04-25 0 0.550 0.550 0.560 0.550 0.560 180,000 99,100 0.5506 0.043 0.043 0.044 0.043 0.044 2,296,708 0.0431 -1.79%
1995-04-24 0 0.560 0.540 0.570 0.540 0.560 25,000 13,900 0.5560 0.044 0.042 0.045 0.042 0.044 318,987 0.0436 -1.75%
1995-04-21 0 0.570 0.540 0.570 0.570 0.570 40,000 22,800 0.5700 0.045 0.042 0.045 0.045 0.045 510,380 0.0447 1.79%
1995-04-20 0 0.560 0.560 0.570 - - 0 0 - 0.044 0.044 0.045 - - 0 - 1.82%
1995-04-19 0 0.550 0.550 0.570 0.540 0.550 115,000 63,000 0.5478 0.043 0.043 0.045 0.042 0.043 1,467,342 0.0429 -3.51%
1995-04-18 0 0.570 0.550 0.580 0.560 0.570 335,000 190,750 0.5694 0.045 0.043 0.045 0.044 0.045 4,274,430 0.0446 -1.72%
1995-04-13 0 0.580 0.570 0.580 0.570 0.580 415,000 237,950 0.5734 0.045 0.045 0.045 0.045 0.045 5,295,189 0.0449 1.75%
1995-04-12 0 0.570 0.570 0.580 0.570 0.570 70,000 39,900 0.5700 0.045 0.045 0.045 0.045 0.045 893,164 0.0447 -1.72%
1995-04-11 0 0.580 0.580 0.590 0.580 0.580 55,000 31,900 0.5800 0.045 0.045 0.046 0.045 0.045 701,772 0.0455 0.00%
1995-04-10 0 0.580 0.570 0.580 0.570 0.590 210,000 121,850 0.5802 0.045 0.045 0.045 0.045 0.046 2,679,493 0.0455 -3.33%
1995-04-07 0 0.600 0.600 0.610 0.590 0.600 95,000 56,800 0.5979 0.047 0.047 0.048 0.046 0.047 1,212,152 0.0469 0.00%
1995-04-06 0 0.600 0.590 0.600 0.600 0.600 130,000 78,000 0.6000 0.047 0.046 0.047 0.047 0.047 1,658,734 0.0470 0.00%
1995-04-04 0 0.600 0.600 0.610 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.00%
1995-04-03 0 0.600 0.590 0.610 0.600 0.600 30,000 18,000 0.6000 0.047 0.046 0.048 0.047 0.047 382,785 0.0470 -4.76%
1995-03-31 0 0.630 0.610 0.630 0.610 0.630 40,000 24,800 0.6200 0.049 0.048 0.049 0.048 0.049 510,380 0.0486 1.61%
1995-03-30 0 0.620 0.610 0.620 0.620 0.640 715,000 446,550 0.6245 0.049 0.048 0.049 0.049 0.050 9,123,036 0.0489 -3.12%
1995-03-29 0 0.640 0.620 0.670 0.600 0.640 545,000 341,800 0.6272 0.050 0.049 0.053 0.047 0.050 6,953,923 0.0492 6.67%
1995-03-28 0 0.600 0.600 0.620 - - 0 0 - 0.047 0.047 0.049 - - 0 - 0.00%
1995-03-27 0 0.600 0.600 0.620 0.600 0.610 240,000 144,500 0.6021 0.047 0.047 0.049 0.047 0.048 3,062,278 0.0472 1.69%
1995-03-24 0 0.590 0.590 0.600 0.590 0.600 555,000 330,100 0.5948 0.046 0.046 0.047 0.046 0.047 7,081,518 0.0466 0.00%
1995-03-23 0 0.590 0.590 0.610 0.590 0.610 255,000 152,750 0.5990 0.046 0.046 0.048 0.046 0.048 3,253,670 0.0469 -3.28%
1995-03-22 0 0.610 0.610 0.630 0.590 0.620 330,000 199,250 0.6038 0.048 0.048 0.049 0.046 0.049 4,210,632 0.0473 -1.61%
1995-03-21 0 0.620 0.610 0.640 0.620 0.640 195,000 123,700 0.6344 0.049 0.048 0.050 0.049 0.050 2,488,101 0.0497 -1.59%
1995-03-20 0 0.630 0.630 0.640 0.630 0.630 210,000 132,300 0.6300 0.049 0.049 0.050 0.049 0.049 2,679,493 0.0494 0.00%
1995-03-17 0 0.630 0.620 0.640 0.620 0.630 135,000 85,000 0.6296 0.049 0.049 0.050 0.049 0.049 1,722,531 0.0493 1.61%
1995-03-16 0 0.620 0.620 0.640 0.620 0.620 180,000 111,600 0.6200 0.049 0.049 0.050 0.049 0.049 2,296,708 0.0486 -3.12%
1995-03-15 0 0.640 0.630 0.640 0.640 0.640 20,000 12,800 0.6400 0.050 0.049 0.050 0.050 0.050 255,190 0.0502 4.92%
1995-03-14 0 0.610 0.610 0.640 0.610 0.620 80,000 49,500 0.6188 0.048 0.048 0.050 0.048 0.049 1,020,759 0.0485 0.00%
1995-03-13 0 0.610 0.600 0.640 0.600 0.650 995,000 616,450 0.6195 0.048 0.047 0.050 0.047 0.051 12,695,694 0.0486 -6.15%
1995-03-10 0 0.650 0.630 0.660 0.630 0.650 170,000 108,500 0.6382 0.051 0.049 0.052 0.049 0.051 2,169,114 0.0500 0.00%
1995-03-09 0 0.650 0.650 0.660 0.650 0.660 200,000 130,500 0.6525 0.051 0.051 0.052 0.051 0.052 2,551,898 0.0511 1.56%
1995-03-08 0 0.640 0.640 0.650 0.640 0.640 105,000 67,200 0.6400 0.050 0.050 0.051 0.050 0.050 1,339,747 0.0502 -3.03%
1995-03-07 0 0.660 0.660 0.670 0.650 0.660 730,000 479,300 0.6566 0.052 0.052 0.053 0.051 0.052 9,314,429 0.0515 1.54%
1995-03-06 0 0.650 0.650 0.660 0.650 0.650 50,000 32,500 0.6500 0.051 0.051 0.052 0.051 0.051 637,975 0.0509 -2.99%
1995-03-03 0 0.670 0.660 0.680 0.660 0.680 535,000 361,800 0.6763 0.053 0.052 0.053 0.052 0.053 6,826,328 0.0530 0.00%
1995-03-02 0 0.670 0.660 0.670 0.670 0.680 690,000 465,600 0.6748 0.053 0.052 0.053 0.053 0.053 8,804,049 0.0529 3.08%
1995-03-01 0 0.650 0.660 0.670 0.640 0.670 652,500 423,900 0.6497 0.051 0.052 0.053 0.050 0.053 8,325,568 0.0509 1.56%
1995-02-28 0 0.640 0.630 0.640 0.630 0.640 890,000 569,050 0.6394 0.050 0.049 0.050 0.049 0.050 11,355,947 0.0501 1.59%
1995-02-27 0 0.630 0.630 0.640 0.630 0.660 1,930,000 1,253,300 0.6494 0.049 0.049 0.050 0.049 0.052 24,625,818 0.0509 -3.08%
1995-02-24 0 0.650 0.640 0.650 0.630 0.650 1,140,000 729,550 0.6400 0.051 0.050 0.051 0.049 0.051 14,545,820 0.0502 1.56%
1995-02-23 0 0.640 0.640 0.660 0.640 0.660 185,000 120,900 0.6535 0.050 0.050 0.052 0.050 0.052 2,360,506 0.0512 -1.54%
1995-02-22 0 0.650 0.650 0.660 0.650 0.660 720,000 470,000 0.6528 0.051 0.051 0.052 0.051 0.052 9,186,834 0.0512 1.56%
1995-02-21 0 0.640 0.630 0.640 0.640 0.650 480,000 308,200 0.6421 0.050 0.049 0.050 0.050 0.051 6,124,556 0.0503 1.59%
1995-02-20 0 0.630 0.630 0.640 0.630 0.650 465,000 298,050 0.6410 0.049 0.049 0.050 0.049 0.051 5,933,164 0.0502 -3.08%
1995-02-17 0 0.650 0.650 0.660 0.650 0.670 317,500 209,375 0.6594 0.051 0.051 0.052 0.051 0.053 4,051,139 0.0517 -2.99%
1995-02-16 0 0.670 0.650 0.670 0.670 0.690 2,775,000 1,903,100 0.6858 0.053 0.051 0.053 0.053 0.054 35,407,589 0.0537 0.00%
1995-02-15 0 0.670 0.670 0.680 0.670 0.680 1,005,000 679,050 0.6757 0.053 0.053 0.053 0.053 0.053 12,823,289 0.0530 0.00%
1995-02-14 0 0.670 0.660 0.680 0.670 0.680 390,000 264,600 0.6785 0.053 0.052 0.053 0.053 0.053 4,976,202 0.0532 -1.47%
1995-02-13 0 0.680 0.660 0.680 0.680 0.690 645,000 439,100 0.6808 0.053 0.052 0.053 0.053 0.054 8,229,872 0.0534 0.00%
1995-02-10 0 0.680 0.670 0.690 0.680 0.700 1,070,000 737,650 0.6894 0.053 0.053 0.054 0.053 0.055 13,652,656 0.0540 -1.45%
1995-02-09 0 0.690 0.670 0.690 0.690 0.690 740,000 510,600 0.6900 0.054 0.053 0.054 0.054 0.054 9,442,024 0.0541 4.55%
1995-02-08 0 0.660 0.660 0.670 0.660 0.680 320,000 211,750 0.6617 0.052 0.052 0.053 0.052 0.053 4,083,037 0.0519 -1.49%
1995-02-07 0 0.670 0.650 0.680 0.650 0.670 657,500 434,450 0.6608 0.053 0.051 0.053 0.051 0.053 8,389,366 0.0518 6.35%
1995-02-06 0 0.630 0.610 0.630 0.600 0.630 540,000 331,000 0.6130 0.049 0.048 0.049 0.047 0.049 6,890,125 0.0480 6.78%
1995-02-03 0 0.590 0.580 0.600 0.590 0.590 150,000 88,500 0.5900 0.046 0.045 0.047 0.046 0.046 1,913,924 0.0462 0.00%
1995-01-30 0 0.590 0.570 0.590 0.590 0.590 30,000 17,700 0.5900 0.046 0.045 0.046 0.046 0.046 382,785 0.0462 1.72%
1995-01-27 0 0.580 0.580 0.590 0.550 0.590 230,000 131,700 0.5726 0.045 0.045 0.046 0.043 0.046 2,934,683 0.0449 5.45%
1995-01-26 0 0.550 0.530 0.550 0.550 0.600 1,565,000 902,700 0.5768 0.043 0.042 0.043 0.043 0.047 19,968,604 0.0452 -5.17%
1995-01-25 0 0.580 0.580 0.600 0.570 0.580 427,500 245,500 0.5743 0.045 0.045 0.047 0.045 0.045 5,454,683 0.0450 3.57%
1995-01-24 0 0.560 0.560 0.570 0.560 0.580 515,000 295,800 0.5744 0.044 0.044 0.045 0.044 0.045 6,571,138 0.0450 -1.75%
1995-01-23 0 0.570 0.560 0.570 0.540 0.570 400,000 222,800 0.5570 0.045 0.044 0.045 0.042 0.045 5,103,797 0.0437 0.00%
1995-01-20 0 0.570 0.570 0.580 0.540 0.570 450,000 254,600 0.5658 0.045 0.045 0.045 0.042 0.045 5,741,771 0.0443 -1.72%
1995-01-19 0 0.580 0.580 0.600 0.580 0.600 1,095,000 649,400 0.5931 0.045 0.045 0.047 0.045 0.047 13,971,643 0.0465 0.00%
1995-01-18 0 0.580 0.580 0.600 0.560 0.600 230,000 134,600 0.5852 0.045 0.045 0.047 0.044 0.047 2,934,683 0.0459 -3.33%
1995-01-17 0 0.600 0.580 0.600 0.540 0.600 765,000 433,350 0.5665 0.047 0.045 0.047 0.042 0.047 9,761,011 0.0444 11.11%
1995-01-16 0 0.540 0.540 0.560 0.520 0.540 50,000 26,700 0.5340 0.042 0.042 0.044 0.041 0.042 637,975 0.0419 3.85%
1995-01-13 0 0.520 0.500 0.520 0.500 0.520 350,000 180,800 0.5166 0.041 0.039 0.041 0.039 0.041 4,465,822 0.0405 -3.70%
1995-01-12 0 0.540 0.510 - 0.530 0.560 290,000 156,400 0.5393 0.042 0.040 - 0.042 0.044 3,700,253 0.0423 -5.26%
1995-01-11 0 0.570 - 0.580 0.570 0.600 470,000 276,300 0.5879 0.045 - 0.045 0.045 0.047 5,996,961 0.0461 -6.56%
1995-01-10 0 0.610 0.600 0.620 0.600 0.610 385,000 233,600 0.6068 0.048 0.047 0.049 0.047 0.048 4,912,404 0.0476 -3.17%
1995-01-09 0 0.630 0.630 0.640 0.630 0.640 375,000 239,750 0.6393 0.049 0.049 0.050 0.049 0.050 4,784,809 0.0501 -4.55%
1995-01-06 0 0.660 0.650 0.660 0.660 0.660 185,000 122,100 0.6600 0.052 0.051 0.052 0.052 0.052 2,360,506 0.0517 -1.49%
1995-01-05 0 0.670 0.670 0.680 0.660 0.670 175,000 116,000 0.6629 0.053 0.053 0.053 0.052 0.053 2,232,911 0.0520 3.47%
1995-01-04 0 0.660 0.660 0.690 0.650 0.660 440,000 290,200 0.6595 0.051 0.051 0.053 0.050 0.051 5,722,558 0.0507 -1.49%
1995-01-03 0 0.670 0.670 0.680 0.650 0.670 395,000 264,750 0.6703 0.052 0.052 0.052 0.050 0.052 5,137,296 0.0515 -1.47%
1994-12-30 0 0.680 0.680 0.690 0.680 0.680 115,000 78,200 0.6800 0.052 0.052 0.053 0.052 0.052 1,495,669 0.0523 1.49%
1994-12-29 0 0.670 0.670 0.690 0.640 0.680 195,000 129,850 0.6659 0.052 0.052 0.053 0.049 0.052 2,536,134 0.0512 0.00%
1994-12-28 0 0.670 0.660 0.680 0.660 0.710 1,115,000 768,600 0.6893 0.052 0.051 0.052 0.051 0.055 14,501,482 0.0530 -6.94%
1994-12-23 0 0.720 0.710 0.720 0.710 0.720 725,000 517,450 0.7137 0.055 0.055 0.055 0.055 0.055 9,429,215 0.0549 0.00%
1994-12-22 0 0.720 0.720 0.750 0.720 0.740 1,695,000 1,246,200 0.7352 0.055 0.055 0.058 0.055 0.057 22,044,854 0.0565 -4.00%
1994-12-21 0 0.750 0.730 0.760 0.750 0.760 310,000 232,900 0.7513 0.058 0.056 0.058 0.058 0.058 4,031,802 0.0578 -2.60%
1994-12-20 0 0.770 0.730 0.770 0.720 0.770 445,000 330,450 0.7426 0.059 0.056 0.059 0.055 0.059 5,787,587 0.0571 4.05%
1994-12-19 0 0.740 0.740 0.760 0.730 0.790 1,125,000 842,150 0.7486 0.057 0.057 0.058 0.056 0.061 14,631,540 0.0576 -2.63%
1994-12-16 0 0.760 0.750 0.770 0.700 0.760 6,120,000 4,498,550 0.7351 0.058 0.058 0.059 0.054 0.058 79,595,580 0.0565 -2.56%
1994-12-15 0 0.780 0.780 0.790 0.770 0.880 4,142,500 3,392,600 0.8190 0.060 0.060 0.061 0.059 0.068 53,876,583 0.0630 -10.34%
1994-12-14 0 0.870 0.870 0.880 0.840 0.900 995,000 867,550 0.8719 0.067 0.067 0.068 0.065 0.069 12,940,785 0.0670 3.57%
1994-12-13 0 0.840 0.840 0.870 0.810 0.880 525,000 445,800 0.8491 0.065 0.065 0.067 0.062 0.068 6,828,052 0.0653 3.70%
1994-12-12 0 0.810 0.800 0.810 0.790 0.810 620,000 497,050 0.8017 0.062 0.062 0.062 0.061 0.062 8,063,604 0.0616 2.53%
1994-12-09 0 0.790 0.790 0.800 0.750 0.810 1,200,000 947,650 0.7897 0.061 0.061 0.062 0.058 0.062 15,606,976 0.0607 -4.82%
1994-12-08 0 0.830 0.810 0.840 0.810 0.840 315,000 260,850 0.8281 0.064 0.062 0.065 0.062 0.065 4,096,831 0.0637 -4.60%
1994-12-07 0 0.870 0.850 0.870 0.860 0.890 510,000 445,400 0.8733 0.067 0.065 0.067 0.066 0.068 6,632,965 0.0671 2.35%
1994-12-06 0 0.850 0.850 0.860 0.840 0.850 235,000 198,500 0.8447 0.065 0.065 0.066 0.065 0.065 3,056,366 0.0649 0.00%
1994-12-05 0 0.850 0.850 0.860 0.850 0.880 950,000 828,200 0.8718 0.065 0.065 0.066 0.065 0.068 12,355,523 0.0670 -3.41%
1994-12-02 0 0.880 0.870 0.890 0.840 0.880 370,000 320,500 0.8662 0.068 0.067 0.068 0.065 0.068 4,812,151 0.0666 3.53%
1994-12-01 0 0.850 0.850 0.860 0.830 0.890 915,000 794,650 0.8685 0.065 0.065 0.066 0.064 0.068 11,900,320 0.0668 1.19%
1994-11-30 0 0.840 0.840 0.860 0.800 0.850 920,000 759,500 0.8255 0.065 0.065 0.066 0.062 0.065 11,965,349 0.0635 -2.33%
1994-11-29 0 0.860 0.820 0.880 0.860 0.920 925,000 830,050 0.8974 0.066 0.063 0.068 0.066 0.071 12,030,378 0.0690 -6.52%
1994-11-28 0 0.920 0.900 0.920 0.920 0.930 200,000 185,100 0.9255 0.071 0.069 0.071 0.071 0.072 2,601,163 0.0712 -1.08%
1994-11-25 0 0.930 0.920 0.930 0.920 0.930 620,000 573,350 0.9248 0.072 0.071 0.072 0.071 0.072 8,063,604 0.0711 1.09%
1994-11-24 0 0.920 0.920 0.950 0.920 0.980 1,880,000 1,783,500 0.9487 0.071 0.071 0.073 0.071 0.075 24,450,930 0.0729 -2.13%
1994-11-23 0 0.940 0.940 0.960 0.940 0.960 700,000 663,000 0.9471 0.072 0.072 0.074 0.072 0.074 9,104,070 0.0728 -6.00%
1994-11-22 0 1.000 1.000 1.020 1.000 1.030 715,000 723,500 1.0119 0.077 0.077 0.078 0.077 0.079 9,299,157 0.0778 -4.76%
1994-11-21 0 1.050 1.040 1.050 1.050 1.050 110,000 115,500 1.0500 0.081 0.080 0.081 0.081 0.081 1,430,640 0.0807 -0.94%
1994-11-18 0 1.060 1.060 1.070 1.060 1.080 515,000 547,800 1.0637 0.082 0.082 0.082 0.082 0.083 6,697,994 0.0818 0.00%
1994-11-17 0 1.060 1.060 1.070 1.050 1.080 430,000 458,300 1.0658 0.082 0.082 0.082 0.081 0.083 5,592,500 0.0819 0.00%
1994-11-16 0 1.060 1.050 1.060 1.060 1.060 235,000 249,100 1.0600 0.082 0.081 0.082 0.082 0.082 3,056,366 0.0815 0.00%
1994-11-15 0 1.060 1.050 1.080 1.060 1.080 435,000 467,500 1.0747 0.082 0.081 0.083 0.082 0.083 5,657,529 0.0826 0.00%
1994-11-14 0 1.060 1.050 1.060 1.040 1.060 440,000 463,900 1.0543 0.082 0.081 0.082 0.080 0.082 5,722,558 0.0811 1.92%
1994-11-11 0 1.040 1.020 1.040 1.040 1.060 800,000 838,700 1.0484 0.080 0.078 0.080 0.080 0.082 10,404,651 0.0806 -1.89%
1994-11-10 0 1.060 1.060 1.080 1.040 1.070 205,000 217,200 1.0595 0.082 0.082 0.083 0.080 0.082 2,666,192 0.0815 1.92%
1994-11-09 0 1.040 1.040 1.070 1.040 1.070 300,000 319,500 1.0650 0.080 0.080 0.082 0.080 0.082 3,901,744 0.0819 -3.70%
1994-11-08 0 1.080 1.070 1.100 1.070 1.080 300,000 321,200 1.0707 0.083 0.082 0.085 0.082 0.083 3,901,744 0.0823 0.00%
1994-11-07 0 1.080 1.060 1.090 1.080 1.110 220,000 240,200 1.0918 0.083 0.082 0.084 0.083 0.085 2,861,279 0.0839 -2.70%
1994-11-04 0 1.110 1.110 1.130 1.100 1.120 425,000 472,850 1.1126 0.085 0.085 0.087 0.085 0.086 5,527,471 0.0855 -0.89%
1994-11-03 0 1.120 1.120 1.130 1.090 1.120 511,102 568,218 1.1118 0.086 0.086 0.087 0.084 0.086 6,647,297 0.0855 1.82%
1994-11-02 0 1.100 1.100 1.110 1.100 1.110 160,000 176,200 1.1013 0.085 0.085 0.085 0.085 0.085 2,080,930 0.0847 -2.65%
1994-11-01 0 1.130 1.110 1.130 1.110 1.130 855,000 960,600 1.1235 0.087 0.085 0.087 0.085 0.087 11,119,971 0.0864 0.89%
1994-10-31 0 1.120 1.110 1.120 1.080 1.120 625,000 683,450 1.0935 0.086 0.085 0.086 0.083 0.086 8,128,634 0.0841 3.70%
1994-10-28 0 1.080 1.060 1.080 1.070 1.080 140,000 151,000 1.0786 0.083 0.082 0.083 0.082 0.083 1,820,814 0.0829 0.93%
1994-10-27 0 1.070 1.050 1.080 1.050 1.070 335,000 352,800 1.0531 0.082 0.081 0.083 0.081 0.082 4,356,948 0.0810 2.88%
1994-10-26 0 1.040 1.040 1.080 1.040 1.050 410,000 427,900 1.0437 0.080 0.080 0.083 0.080 0.081 5,332,384 0.0802 0.00%
1994-10-25 0 1.040 1.040 1.050 1.040 1.050 580,000 606,200 1.0452 0.080 0.080 0.081 0.080 0.081 7,543,372 0.0804 -0.95%
1994-10-24 0 1.050 1.050 1.060 1.050 1.060 380,000 400,300 1.0534 0.081 0.081 0.082 0.081 0.082 4,942,209 0.0810 -0.94%
1994-10-21 0 1.060 1.050 1.060 1.050 1.060 140,000 147,800 1.0557 0.082 0.081 0.082 0.081 0.082 1,820,814 0.0812 0.00%
1994-10-20 0 1.060 1.060 1.070 1.020 1.070 465,000 488,900 1.0514 0.082 0.082 0.082 0.078 0.082 6,047,703 0.0808 1.92%
1994-10-19 0 1.040 1.040 1.060 1.040 1.060 545,000 571,700 1.0490 0.080 0.080 0.082 0.080 0.082 7,088,168 0.0807 -1.89%
1994-10-18 0 1.060 1.060 1.070 1.060 1.070 570,000 606,000 1.0632 0.082 0.082 0.082 0.082 0.082 7,413,314 0.0817 0.00%
1994-10-17 0 1.060 1.060 1.080 1.060 1.080 575,000 614,700 1.0690 0.082 0.082 0.083 0.082 0.083 7,478,343 0.0822 -0.93%
1994-10-14 0 1.070 1.070 1.080 1.070 1.100 615,000 667,000 1.0846 0.082 0.082 0.083 0.082 0.085 7,998,575 0.0834 -0.93%
1994-10-12 0 1.080 1.080 1.090 1.080 1.150 780,000 855,150 1.0963 0.083 0.083 0.084 0.083 0.088 10,144,535 0.0843 -0.92%
1994-10-11 0 1.090 1.090 1.100 1.060 1.120 880,000 961,350 1.0924 0.084 0.084 0.085 0.082 0.086 11,445,116 0.0840 1.87%
1994-10-10 0 1.070 1.060 1.080 1.050 1.080 590,000 625,550 1.0603 0.082 0.082 0.083 0.081 0.083 7,673,430 0.0815 -1.83%
1994-10-07 0 1.090 1.080 1.100 1.080 1.100 625,000 680,000 1.0880 0.084 0.083 0.085 0.083 0.085 8,128,634 0.0837 -1.80%
1994-10-06 0 1.110 1.100 1.120 1.100 1.120 1,175,000 1,295,300 1.1024 0.085 0.085 0.086 0.085 0.086 15,281,831 0.0848 -1.77%
1994-10-05 0 1.130 1.120 1.130 1.100 1.180 985,000 1,119,250 1.1363 0.087 0.086 0.087 0.085 0.091 12,810,726 0.0874 -5.04%
1994-10-04 0 1.190 1.180 1.190 1.180 1.220 594,600 711,898 1.1973 0.091 0.091 0.091 0.091 0.094 7,733,257 0.0921 2.59%
1994-10-03 0 1.160 1.160 1.170 1.160 1.210 815,000 968,400 1.1882 0.089 0.089 0.090 0.089 0.093 10,599,738 0.0914 -2.52%
1994-09-30 0 1.190 1.180 1.200 1.180 1.210 775,000 928,250 1.1977 0.091 0.091 0.092 0.091 0.093 10,079,506 0.0921 -4.03%
1994-09-29 0 1.240 1.230 1.240 1.240 1.260 345,000 429,800 1.2458 0.095 0.095 0.095 0.095 0.097 4,487,006 0.0958 -0.80%
1994-09-28 0 1.250 1.250 1.255 1.250 1.265 980,000 1,232,350 1.2575 0.096 0.096 0.096 0.096 0.097 12,745,697 0.0967 0.00%
1994-09-27 0 1.250 1.250 1.270 1.245 1.280 580,000 726,800 1.2531 0.096 0.096 0.098 0.096 0.098 7,543,372 0.0963 0.00%
1994-09-26 0 1.250 1.250 1.260 1.240 1.300 300,000 377,250 1.2575 0.096 0.096 0.097 0.095 0.100 3,901,744 0.0967 -4.58%
1994-09-23 0 1.390 1.390 1.395 1.390 1.400 1,800,000 2,510,375 1.3947 0.101 0.101 0.101 0.101 0.101 24,840,111 0.1011 -0.71%
1994-09-22 0 1.400 1.400 1.410 1.400 1.400 900,000 1,260,000 1.4000 0.101 0.101 0.102 0.101 0.101 12,420,056 0.1014 -1.06%
1994-09-20 0 1.415 1.410 1.415 1.405 1.420 815,000 1,150,575 1.4117 0.103 0.102 0.103 0.102 0.103 11,247,050 0.1023 0.35%
1994-09-19 0 1.410 1.400 1.415 1.410 1.425 1,270,000 1,795,725 1.4140 0.102 0.101 0.103 0.102 0.103 17,526,079 0.1025 -0.70%
1994-09-16 0 1.420 1.420 1.425 1.410 1.425 690,000 977,025 1.4160 0.103 0.103 0.103 0.102 0.103 9,522,043 0.1026 0.00%
1994-09-15 0 1.420 1.415 1.425 1.410 1.425 835,000 1,181,650 1.4151 0.103 0.103 0.103 0.102 0.103 11,523,052 0.1025 0.71%
1994-09-14 0 1.410 1.410 1.420 1.410 1.460 2,137,500 3,063,900 1.4334 0.102 0.102 0.103 0.102 0.106 29,497,632 0.1039 -1.40%
1994-09-13 0 1.430 1.420 1.430 1.390 1.435 1,835,000 2,603,375 1.4187 0.104 0.103 0.104 0.101 0.104 25,323,113 0.1028 2.88%
1994-09-12 0 1.390 1.390 1.395 1.380 1.400 711,250 986,763 1.3874 0.101 0.101 0.101 0.100 0.101 9,815,294 0.1005 -1.42%
1994-09-09 0 1.410 1.405 1.410 1.390 1.440 2,190,000 3,075,050 1.4041 0.102 0.102 0.102 0.101 0.104 30,222,135 0.1017 1.08%
1994-09-08 0 1.395 1.390 1.395 1.390 1.400 940,000 1,309,950 1.3936 0.101 0.101 0.101 0.101 0.101 12,972,058 0.1010 0.00%
1994-09-07 0 1.395 1.390 1.400 1.375 1.400 1,715,000 2,373,400 1.3839 0.101 0.101 0.101 0.100 0.101 23,667,106 0.1003 0.36%
1994-09-06 0 1.390 1.385 1.390 1.380 1.390 420,000 580,300 1.3817 0.101 0.100 0.101 0.100 0.101 5,796,026 0.1001 0.00%
1994-09-05 0 1.390 1.380 1.390 1.380 1.400 835,000 1,156,600 1.3851 0.101 0.100 0.101 0.100 0.101 11,523,052 0.1004 1.09%
1994-09-02 0 1.375 1.375 1.400 1.375 1.410 1,160,000 1,615,150 1.3924 0.100 0.100 0.101 0.100 0.102 16,008,072 0.1009 -2.48%
1994-09-01 0 1.410 1.390 1.410 1.390 1.415 870,000 1,221,200 1.4037 0.102 0.101 0.102 0.101 0.103 12,006,054 0.1017 1.44%
1994-08-31 0 1.390 1.390 1.400 1.390 1.400 875,000 1,223,250 1.3980 0.101 0.101 0.101 0.101 0.101 12,075,054 0.1013 0.00%
1994-08-30 0 1.390 1.390 1.400 1.380 1.400 1,245,000 1,731,050 1.3904 0.101 0.101 0.101 0.100 0.101 17,181,077 0.1008 0.00%
1994-08-26 0 1.390 1.390 1.395 1.370 1.400 675,000 932,100 1.3809 0.101 0.101 0.101 0.099 0.101 9,315,042 0.1001 1.83%
1994-08-25 0 1.365 1.360 1.370 1.360 1.400 2,360,000 3,246,575 1.3757 0.099 0.099 0.099 0.099 0.101 32,568,146 0.0997 1.49%
1994-08-24 0 1.345 1.345 1.350 1.320 1.350 2,310,000 3,093,125 1.3390 0.097 0.097 0.098 0.096 0.098 31,878,143 0.0970 -0.37%
1994-08-23 0 1.350 1.350 1.360 1.350 1.400 3,440,000 4,755,500 1.3824 0.098 0.098 0.099 0.098 0.101 47,472,213 0.1002 -3.23%
1994-08-22 0 1.395 1.395 1.405 1.395 1.450 4,565,000 6,461,575 1.4155 0.101 0.101 0.102 0.101 0.105 62,997,282 0.1026 -5.10%
1994-08-19 0 1.470 1.470 1.475 1.455 1.510 2,605,000 3,819,925 1.4664 0.107 0.107 0.107 0.105 0.109 35,949,161 0.1063 -1.67%
1994-08-18 0 1.495 1.490 1.500 1.490 1.560 7,865,000 12,023,950 1.5288 0.108 0.108 0.109 0.108 0.113 108,537,486 0.1108 -0.33%
1994-08-17 0 1.500 1.485 1.500 1.480 1.520 1,012,500 1,517,175 1.4984 0.109 0.108 0.109 0.107 0.110 13,972,563 0.1086 1.69%
1994-08-16 0 1.475 1.470 1.480 1.470 1.485 495,000 730,350 1.4755 0.107 0.107 0.107 0.107 0.108 6,831,031 0.1069 -1.01%
1994-08-15 0 1.490 1.470 1.500 1.490 1.520 430,000 645,100 1.5002 0.108 0.107 0.109 0.108 0.110 5,934,027 0.1087 -1.97%
1994-08-12 0 1.520 1.515 1.530 1.500 1.520 805,000 1,216,225 1.5108 0.110 0.110 0.111 0.109 0.110 11,109,050 0.1095 1.33%
1994-08-11 0 1.500 1.500 1.510 1.495 1.510 410,000 615,000 1.5000 0.109 0.109 0.109 0.108 0.109 5,658,025 0.1087 0.00%
1994-08-10 0 1.500 1.500 1.505 1.490 1.510 975,000 1,459,150 1.4966 0.109 0.109 0.109 0.108 0.109 13,455,060 0.1084 0.00%
1994-08-09 0 1.500 1.495 1.510 1.480 1.520 1,040,000 1,561,475 1.5014 0.109 0.108 0.109 0.107 0.110 14,352,064 0.1088 0.00%
1994-08-08 0 1.500 1.480 1.510 1.480 1.520 2,920,000 4,384,800 1.5016 0.109 0.107 0.109 0.107 0.110 40,296,181 0.1088 1.01%
1994-08-05 0 1.485 1.480 1.490 1.480 1.510 2,040,000 3,043,100 1.4917 0.108 0.107 0.108 0.107 0.109 28,152,126 0.1081 -0.34%
1994-08-04 0 1.490 1.485 1.510 1.485 1.530 935,000 1,411,150 1.5093 0.108 0.108 0.109 0.108 0.111 12,903,058 0.1094 0.00%
1994-08-03 0 1.490 1.480 1.500 1.480 1.540 1,125,000 1,697,150 1.5086 0.108 0.107 0.109 0.107 0.112 15,525,070 0.1093 -0.67%
1994-08-02 0 1.500 1.500 1.510 1.460 1.540 1,785,000 2,667,525 1.4944 0.109 0.109 0.109 0.106 0.112 24,633,110 0.1083 2.04%
1994-08-01 0 1.470 1.460 1.470 1.470 1.490 710,000 1,048,350 1.4765 0.107 0.106 0.107 0.107 0.108 9,798,044 0.1070 -0.34%
1994-07-29 0 1.475 1.460 1.485 1.460 1.475 400,000 585,925 1.4648 0.107 0.106 0.108 0.106 0.107 5,520,025 0.1061 1.03%
1994-07-28 0 1.460 1.460 1.470 1.460 1.470 545,000 798,350 1.4649 0.106 0.106 0.107 0.106 0.107 7,521,034 0.1061 -0.68%
1994-07-27 0 1.470 1.470 1.480 1.460 1.500 640,000 948,250 1.4816 0.107 0.107 0.107 0.106 0.109 8,832,040 0.1074 -1.34%
1994-07-26 0 1.490 1.480 1.490 1.490 1.500 145,000 217,300 1.4986 0.108 0.107 0.108 0.108 0.109 2,001,009 0.1086 0.00%
1994-07-25 0 1.490 1.480 1.490 1.485 1.490 185,000 275,500 1.4892 0.108 0.107 0.108 0.108 0.108 2,553,011 0.1079 -0.67%
1994-07-22 0 1.500 1.490 1.510 1.460 1.500 345,000 512,875 1.4866 0.109 0.108 0.109 0.106 0.109 4,761,021 0.1077 1.35%
1994-07-21 0 1.480 1.470 1.480 1.460 1.490 985,000 1,452,350 1.4745 0.107 0.107 0.107 0.106 0.108 13,593,061 0.1068 -0.67%
1994-07-20 0 1.490 1.480 1.490 1.470 1.510 853,500 1,272,090 1.4904 0.108 0.107 0.108 0.107 0.109 11,778,353 0.1080 1.36%
1994-07-19 0 1.470 1.450 1.475 1.460 1.480 377,500 556,000 1.4728 0.107 0.105 0.107 0.106 0.107 5,209,523 0.1067 -1.34%
1994-07-18 0 1.490 1.480 1.500 1.470 1.510 1,185,000 1,763,200 1.4879 0.108 0.107 0.109 0.107 0.109 16,353,073 0.1078 -1.97%
1994-07-15 0 1.520 1.510 1.540 1.470 1.520 515,000 764,250 1.4840 0.110 0.109 0.112 0.107 0.110 7,107,032 0.1075 3.40%
1994-07-14 0 1.470 1.465 1.480 1.470 1.520 345,000 516,050 1.4958 0.107 0.106 0.107 0.107 0.110 4,761,021 0.1084 -2.00%
1994-07-13 0 1.500 1.490 1.500 1.480 1.500 285,000 425,500 1.4930 0.109 0.108 0.109 0.107 0.109 3,933,018 0.1082 -0.66%
1994-07-12 0 1.510 1.480 1.510 1.450 1.510 355,000 522,450 1.4717 0.109 0.107 0.109 0.105 0.109 4,899,022 0.1066 3.78%
1994-07-11 0 1.455 1.450 1.460 1.450 1.455 380,000 552,250 1.4533 0.105 0.105 0.106 0.105 0.105 5,244,024 0.1053 0.34%
1994-07-08 0 1.450 1.450 1.460 1.430 1.450 365,000 526,450 1.4423 0.105 0.105 0.106 0.104 0.105 5,037,023 0.1045 0.00%
1994-07-07 0 1.450 1.450 1.460 1.425 1.450 875,000 1,260,975 1.4411 0.105 0.105 0.106 0.103 0.105 12,075,054 0.1044 0.69%
1994-07-06 0 1.440 1.430 1.460 1.440 1.470 525,000 766,400 1.4598 0.104 0.104 0.106 0.104 0.107 7,245,032 0.1058 -3.36%
1994-07-05 0 1.490 1.490 1.500 1.480 1.500 270,000 403,350 1.4939 0.108 0.108 0.109 0.107 0.109 3,726,017 0.1083 0.68%
1994-07-04 0 1.480 1.460 1.480 1.470 1.480 70,000 103,400 1.4771 0.107 0.106 0.107 0.107 0.107 966,004 0.1070 0.68%
1994-07-01 0 1.470 1.470 1.480 1.460 1.480 80,000 117,800 1.4725 0.107 0.107 0.107 0.106 0.107 1,104,005 0.1067 -1.34%
1994-06-30 0 1.490 1.450 1.500 1.480 1.520 410,000 616,000 1.5024 0.108 0.105 0.109 0.107 0.110 5,658,025 0.1089 0.68%
1994-06-29 0 1.480 1.480 1.500 1.470 1.480 337,500 496,925 1.4724 0.107 0.107 0.109 0.107 0.107 4,657,521 0.1067 -0.67%
1994-06-28 0 1.490 1.490 1.500 1.490 1.520 720,000 1,081,100 1.5015 0.108 0.108 0.109 0.108 0.110 9,936,045 0.1088 -0.67%
1994-06-27 0 1.500 1.490 1.520 1.490 1.500 430,000 644,800 1.4995 0.109 0.108 0.110 0.108 0.109 5,934,027 0.1087 -2.60%
1994-06-24 0 1.540 1.530 1.550 1.530 1.550 425,000 654,350 1.5396 0.112 0.111 0.112 0.111 0.112 5,865,026 0.1116 -0.65%
1994-06-23 0 1.550 1.540 1.550 1.540 1.560 465,000 720,750 1.5500 0.112 0.112 0.112 0.112 0.113 6,417,029 0.1123 1.31%
1994-06-22 0 1.530 1.530 1.550 1.530 1.550 815,000 1,253,950 1.5386 0.111 0.111 0.112 0.111 0.112 11,247,050 0.1115 -0.65%
1994-06-21 0 1.540 1.530 1.550 1.530 1.560 425,000 654,850 1.5408 0.112 0.111 0.112 0.111 0.113 5,865,026 0.1117 -1.91%
1994-06-20 0 1.570 1.560 1.580 1.560 1.590 370,000 583,800 1.5778 0.114 0.113 0.114 0.113 0.115 5,106,023 0.1143 -1.26%
1994-06-17 0 1.590 1.580 1.600 1.580 1.590 262,500 415,075 1.5812 0.115 0.114 0.116 0.114 0.115 3,622,516 0.1146 1.27%
1994-06-16 0 1.570 1.570 1.590 1.570 1.630 1,515,000 2,436,650 1.6083 0.114 0.114 0.115 0.114 0.118 20,907,094 0.1165 -1.87%
1994-06-15 0 1.600 1.600 1.610 1.560 1.600 449,541 709,093 1.5774 0.116 0.116 0.117 0.113 0.116 6,203,694 0.1143 0.63%
1994-06-10 0 1.590 1.580 1.600 1.550 1.600 445,000 697,850 1.5682 0.115 0.114 0.116 0.112 0.116 6,141,028 0.1136 0.00%
1994-06-09 0 1.590 1.580 1.590 1.580 1.620 825,000 1,314,400 1.5932 0.115 0.114 0.115 0.114 0.117 11,385,051 0.1154 0.00%
1994-06-08 0 1.590 1.580 1.600 1.570 1.600 1,765,000 2,799,250 1.5860 0.115 0.114 0.116 0.114 0.116 24,357,109 0.1149 0.63%
1994-06-07 0 1.580 1.560 1.600 1.580 1.630 910,000 1,460,700 1.6052 0.114 0.113 0.116 0.114 0.118 12,558,056 0.1163 -1.25%
1994-06-06 0 1.600 1.590 1.600 1.600 1.660 860,000 1,401,950 1.6302 0.116 0.115 0.116 0.116 0.120 11,868,053 0.1181 -1.84%
1994-06-03 0 1.630 1.620 1.640 1.590 1.640 1,000,000 1,620,250 1.6203 0.118 0.117 0.119 0.115 0.119 13,800,062 0.1174 3.16%
1994-06-02 0 1.580 1.570 1.590 1.570 1.630 1,000,000 1,593,350 1.5934 0.114 0.114 0.115 0.114 0.118 13,800,062 0.1155 -3.66%
1994-06-01 0 1.640 1.630 1.650 1.640 1.680 1,002,000 1,662,240 1.6589 0.119 0.118 0.120 0.119 0.122 13,827,662 0.1202 -2.96%
1994-05-31 0 1.690 1.690 1.700 1.680 1.700 1,257,500 2,124,950 1.6898 0.122 0.122 0.123 0.122 0.123 17,353,578 0.1225 -0.59%
1994-05-30 0 1.700 1.700 1.720 1.650 1.720 2,350,000 3,944,800 1.6786 0.123 0.123 0.125 0.120 0.125 32,430,145 0.1216 -1.16%
1994-05-27 0 1.720 1.710 1.730 1.700 1.800 6,118,000 10,669,400 1.7439 0.125 0.124 0.125 0.123 0.130 84,428,778 0.1264 0.58%
1994-05-26 0 1.710 1.700 1.720 1.620 1.760 3,815,000 6,591,300 1.7277 0.124 0.123 0.125 0.117 0.128 52,647,236 0.1252 3.64%
1994-05-25 0 1.650 1.640 1.660 1.650 1.670 1,360,000 2,256,450 1.6592 0.120 0.119 0.120 0.120 0.121 18,768,084 0.1202 0.00%
1994-05-24 0 1.650 1.650 1.660 1.610 1.660 1,655,000 2,699,950 1.6314 0.120 0.120 0.120 0.117 0.120 22,839,102 0.1182 1.23%
1994-05-23 0 1.630 1.620 1.640 1.620 1.650 820,000 1,338,850 1.6327 0.118 0.117 0.119 0.117 0.120 11,316,051 0.1183 1.24%
1994-05-20 0 1.610 1.590 1.620 1.580 1.660 3,130,000 5,008,650 1.6002 0.117 0.115 0.117 0.114 0.120 43,194,194 0.1160 1.26%
1994-05-19 0 1.590 1.570 1.600 1.550 1.600 1,137,500 1,785,950 1.5701 0.115 0.114 0.116 0.112 0.116 15,697,570 0.1138 -1.24%
1994-05-18 0 1.610 1.600 1.620 1.570 1.610 1,140,000 1,818,600 1.5953 0.117 0.116 0.117 0.114 0.117 15,732,071 0.1156 3.87%
1994-05-17 0 1.550 1.540 1.550 1.540 1.610 460,000 724,050 1.5740 0.112 0.112 0.112 0.112 0.117 6,348,028 0.1141 -1.90%
1994-05-16 0 1.580 1.580 1.590 1.570 1.610 1,010,000 1,608,250 1.5923 0.114 0.114 0.115 0.114 0.117 13,938,062 0.1154 1.28%
1994-05-13 0 1.560 1.560 1.570 1.550 1.580 850,000 1,331,450 1.5664 0.113 0.113 0.114 0.112 0.114 11,730,053 0.1135 3.31%
1994-05-12 0 1.510 1.510 1.550 1.510 1.600 3,390,000 5,235,900 1.5445 0.109 0.109 0.112 0.109 0.116 46,782,210 0.1119 -5.63%
1994-05-11 0 1.600 1.600 1.610 1.530 1.620 1,275,000 2,029,850 1.5920 0.116 0.116 0.117 0.111 0.117 17,595,079 0.1154 6.67%
1994-05-10 0 1.500 1.500 1.510 1.490 1.510 630,000 949,400 1.5070 0.109 0.109 0.109 0.108 0.109 8,694,039 0.1092 -0.66%
1994-05-09 0 1.510 1.510 1.540 1.510 1.520 350,000 529,200 1.5120 0.109 0.109 0.112 0.109 0.110 4,830,022 0.1096 -1.31%
1994-05-06 0 1.530 1.520 1.550 1.510 1.550 500,000 760,050 1.5201 0.111 0.110 0.112 0.109 0.112 6,900,031 0.1102 3.38%
1994-05-05 0 1.480 1.480 1.490 1.450 1.510 590,000 877,950 1.4881 0.107 0.107 0.108 0.105 0.109 8,142,036 0.1078 -0.67%
1994-05-04 0 1.490 1.490 1.500 1.480 1.510 877,500 1,310,575 1.4935 0.108 0.108 0.109 0.107 0.109 12,109,554 0.1082 -2.61%
1994-05-03 0 1.530 1.510 1.550 1.500 1.530 715,000 1,080,900 1.5117 0.111 0.109 0.112 0.109 0.111 9,867,044 0.1095 -0.65%
1994-05-02 0 1.540 1.510 1.540 1.540 1.570 375,000 582,250 1.5527 0.112 0.109 0.112 0.112 0.114 5,175,023 0.1125 -2.53%
1994-04-29 0 1.580 1.570 1.580 1.570 1.610 810,000 1,283,800 1.5849 0.114 0.114 0.114 0.114 0.117 11,178,050 0.1149 -2.47%
1994-04-28 0 1.620 1.620 1.630 1.620 1.660 1,383,500 2,263,580 1.6361 0.117 0.117 0.118 0.117 0.120 19,092,386 0.1186 -1.22%
1994-04-27 0 1.640 1.630 1.650 1.590 1.730 3,560,000 5,932,500 1.6664 0.119 0.118 0.120 0.115 0.125 49,128,220 0.1208 3.80%
1994-04-26 0 1.580 1.570 1.600 1.500 1.600 886,049 1,381,363 1.5590 0.114 0.114 0.116 0.109 0.116 12,227,531 0.1130 3.95%
1994-04-25 0 1.520 1.520 1.530 1.510 1.520 267,500 405,900 1.5174 0.110 0.110 0.111 0.109 0.110 3,691,517 0.1100 0.00%
1994-04-22 0 1.520 1.520 1.530 1.510 1.540 745,210 1,138,207 1.5274 0.110 0.110 0.111 0.109 0.112 10,283,944 0.1107 2.01%
1994-04-21 0 1.490 1.480 1.550 1.480 1.520 1,030,000 1,535,300 1.4906 0.108 0.107 0.112 0.107 0.110 14,214,064 0.1080 -1.97%
1994-04-20 0 1.520 1.520 1.550 1.520 1.550 135,000 208,550 1.5448 0.110 0.110 0.112 0.110 0.112 1,863,008 0.1119 -1.30%
1994-04-19 0 1.540 1.530 1.550 1.540 1.550 375,000 579,450 1.5452 0.112 0.111 0.112 0.112 0.112 5,175,023 0.1120 -1.91%
1994-04-18 0 1.570 1.550 1.580 1.570 1.610 475,000 749,950 1.5788 0.114 0.112 0.114 0.114 0.117 6,555,029 0.1144 0.00%
1994-04-15 0 1.570 1.570 1.590 1.570 1.600 1,025,000 1,626,800 1.5871 0.114 0.114 0.115 0.114 0.116 14,145,063 0.1150 0.64%
1994-04-14 0 1.560 1.560 1.590 1.550 1.560 95,000 147,450 1.5521 0.113 0.113 0.115 0.112 0.113 1,311,006 0.1125 0.65%
1994-04-13 0 1.550 1.530 1.550 1.530 1.580 620,000 967,900 1.5611 0.112 0.111 0.112 0.111 0.114 8,556,038 0.1131 -1.27%
1994-04-12 0 1.570 1.570 1.580 1.530 1.600 1,085,000 1,710,200 1.5762 0.114 0.114 0.114 0.111 0.116 14,973,067 0.1142 3.29%
1994-04-11 0 1.520 1.520 1.540 1.500 1.540 705,000 1,070,500 1.5184 0.110 0.110 0.112 0.109 0.112 9,729,044 0.1100 0.00%
1994-04-08 0 1.520 1.500 1.550 1.500 1.540 1,460,000 2,211,950 1.5150 0.110 0.109 0.112 0.109 0.112 20,148,090 0.1098 0.00%
1994-04-07 0 1.520 1.510 1.530 1.520 1.550 502,500 766,538 1.5254 0.110 0.109 0.111 0.110 0.112 6,934,531 0.1105 -0.65%
1994-04-06 0 1.530 1.520 1.530 1.530 1.580 920,000 1,411,750 1.5345 0.111 0.110 0.111 0.111 0.114 12,696,057 0.1112 1.32%
1994-03-31 0 1.510 1.500 1.510 1.460 1.530 2,831,000 4,254,520 1.5028 0.109 0.109 0.109 0.106 0.111 39,067,975 0.1089 -2.58%
1994-03-30 0 1.550 1.540 1.580 1.550 1.630 1,645,000 2,612,700 1.5883 0.112 0.112 0.114 0.112 0.118 22,701,102 0.1151 -4.32%
1994-03-29 0 1.620 1.600 1.680 1.600 1.650 680,000 1,102,150 1.6208 0.117 0.116 0.122 0.116 0.120 9,384,042 0.1174 -1.22%
1994-03-28 0 1.640 1.630 1.640 1.640 1.680 670,000 1,114,950 1.6641 0.119 0.118 0.119 0.119 0.122 9,246,041 0.1206 -1.80%
1994-03-25 0 1.670 1.650 1.690 1.670 1.740 810,000 1,364,750 1.6849 0.121 0.120 0.122 0.121 0.126 11,178,050 0.1221 -0.60%
1994-03-24 0 1.680 1.680 1.700 1.660 1.740 1,440,000 2,438,550 1.6934 0.122 0.122 0.123 0.120 0.126 19,872,089 0.1227 -1.18%
1994-03-23 0 1.700 1.660 - 1.570 1.700 2,710,000 4,406,000 1.6258 0.123 0.120 - 0.114 0.123 37,398,168 0.1178 9.68%
1994-03-22 0 1.550 1.540 1.550 1.480 1.550 1,532,627 2,354,228 1.5361 0.112 0.112 0.112 0.107 0.112 21,150,347 0.1113 4.03%
1994-03-21 0 1.490 1.490 1.500 1.480 1.550 1,330,000 1,997,850 1.5021 0.108 0.108 0.109 0.107 0.112 18,354,082 0.1089 0.00%
1994-03-18 0 1.490 1.490 1.530 1.450 1.600 1,315,000 1,980,200 1.5059 0.108 0.108 0.111 0.105 0.116 18,147,081 0.1091 -8.59%
1994-03-17 0 1.630 1.620 1.640 1.620 1.710 1,402,500 2,320,050 1.6542 0.118 0.117 0.119 0.117 0.124 19,354,587 0.1199 -4.12%
1994-03-16 0 1.700 1.690 1.700 1.700 1.740 1,495,000 2,560,750 1.7129 0.123 0.122 0.123 0.123 0.126 20,631,092 0.1241 -1.73%
1994-03-15 0 1.730 1.730 1.750 1.730 1.790 1,025,000 1,802,000 1.7580 0.125 0.125 0.127 0.125 0.130 14,145,063 0.1274 -1.70%
1994-03-14 0 1.760 1.750 1.770 1.750 1.780 1,225,000 2,167,400 1.7693 0.128 0.127 0.128 0.127 0.129 16,905,076 0.1282 -3.30%
1994-03-11 0 1.820 1.790 1.820 1.790 1.830 1,080,000 1,969,600 1.8237 0.132 0.130 0.132 0.130 0.133 14,904,067 0.1322 0.00%
1994-03-10 0 1.820 1.810 1.830 1.790 1.840 1,705,000 3,085,300 1.8096 0.132 0.131 0.133 0.130 0.133 23,529,105 0.1311 1.68%
1994-03-09 0 1.790 1.790 1.800 1.790 1.820 1,365,000 2,462,300 1.8039 0.130 0.130 0.130 0.130 0.132 18,837,084 0.1307 -0.56%
1994-03-08 0 1.800 1.800 1.820 1.780 1.820 1,835,000 3,303,650 1.8004 0.130 0.130 0.132 0.129 0.132 25,323,113 0.1305 -0.55%
1994-03-07 0 1.810 1.810 1.820 1.810 1.840 605,000 1,107,750 1.8310 0.131 0.131 0.132 0.131 0.133 8,349,037 0.1327 0.00%
1994-03-04 0 1.810 1.790 1.800 1.780 1.820 3,540,000 6,401,600 1.8084 0.131 0.130 0.130 0.129 0.132 48,852,219 0.1310 3.43%
1994-03-03 0 1.750 1.730 1.750 1.730 1.800 1,085,000 1,922,900 1.7723 0.127 0.125 0.127 0.125 0.130 14,973,067 0.1284 -2.23%
1994-03-02 0 1.790 1.790 1.800 1.790 1.820 1,510,000 2,728,750 1.8071 0.130 0.130 0.130 0.130 0.132 20,838,093 0.1310 -2.72%
1994-03-01 0 1.840 1.840 1.850 1.820 1.860 455,000 839,350 1.8447 0.133 0.133 0.134 0.132 0.135 6,279,028 0.1337 -1.08%
1994-02-28 0 1.860 1.860 1.870 1.850 1.870 925,000 1,720,700 1.8602 0.135 0.135 0.136 0.134 0.136 12,765,057 0.1348 0.54%
1994-02-25 0 1.850 1.840 1.850 1.820 1.880 2,165,000 3,990,850 1.8433 0.134 0.133 0.134 0.132 0.136 29,877,134 0.1336 -2.63%
1994-02-24 0 1.900 1.900 1.950 1.900 2.000 1,165,000 2,289,050 1.9648 0.138 0.138 0.141 0.138 0.145 16,077,072 0.1424 -4.04%
1994-02-23 0 1.980 - 1.960 1.960 2.025 4,150,000 8,271,425 1.9931 0.143 - 0.142 0.142 0.147 57,270,257 0.1444 -2.22%
1994-02-22 0 2.025 2.000 2.050 2.000 2.050 1,265,000 2,563,750 2.0267 0.147 0.145 0.149 0.145 0.149 17,457,078 0.1469 -1.22%
1994-02-21 0 2.050 2.025 2.050 2.025 2.075 1,265,000 2,587,250 2.0453 0.149 0.147 0.149 0.147 0.150 17,457,078 0.1482 0.00%
1994-02-18 0 2.050 2.050 2.075 2.050 2.075 1,155,000 2,373,000 2.0545 0.149 0.149 0.150 0.149 0.150 15,939,071 0.1489 0.00%
1994-02-17 0 2.050 2.025 2.050 2.000 2.050 610,000 1,241,125 2.0346 0.149 0.147 0.149 0.145 0.149 8,418,038 0.1474 0.00%
1994-02-16 0 2.050 2.025 2.050 2.025 2.075 1,140,000 2,356,250 2.0669 0.149 0.147 0.149 0.147 0.150 15,732,071 0.1498 0.00%
1994-02-15 0 2.050 2.025 2.050 2.050 2.075 575,000 1,182,250 2.0561 0.149 0.147 0.149 0.149 0.150 7,935,036 0.1490 0.00%
1994-02-14 0 2.050 2.025 2.050 2.050 2.100 1,005,000 2,081,750 2.0714 0.149 0.147 0.149 0.149 0.152 13,869,062 0.1501 -3.53%
1994-02-09 0 2.125 2.075 2.125 2.075 2.125 820,000 1,723,250 2.1015 0.154 0.150 0.154 0.150 0.154 11,316,051 0.1523 2.41%
1994-02-08 0 2.075 2.050 2.075 1.980 2.100 2,055,000 4,182,600 2.0353 0.150 0.149 0.150 0.143 0.152 28,359,127 0.1475 2.47%
1994-02-07 0 2.025 2.025 2.050 2.025 2.150 1,490,000 3,065,125 2.0571 0.147 0.147 0.149 0.147 0.156 20,562,092 0.1491 -4.71%
1994-02-04 0 2.125 2.100 2.125 2.075 2.125 1,590,000 3,335,000 2.0975 0.154 0.152 0.154 0.150 0.154 21,942,098 0.1520 0.00%
1994-02-03 0 2.125 2.100 2.125 2.100 2.175 910,000 1,947,375 2.1400 0.154 0.152 0.154 0.152 0.158 12,558,056 0.1551 0.00%
1994-02-02 0 2.125 2.125 2.150 2.100 2.150 1,241,050 2,655,600 2.1398 0.154 0.154 0.156 0.152 0.156 17,126,567 0.1551 0.00%
1994-02-01 0 2.125 2.125 2.150 2.125 2.200 2,185,000 4,698,250 2.1502 0.154 0.154 0.156 0.154 0.159 30,153,135 0.1558 -2.30%
1994-01-31 0 2.175 2.150 2.200 2.150 2.200 725,000 1,581,500 2.1814 0.158 0.156 0.159 0.156 0.159 10,005,045 0.1581 0.00%
1994-01-28 0 2.175 2.150 2.200 2.175 2.375 2,969,500 6,628,500 2.2322 0.158 0.156 0.159 0.158 0.172 40,979,284 0.1618 -7.45%
1994-01-27 0 2.350 2.325 2.400 2.175 2.400 9,350,000 21,652,625 2.3158 0.170 0.168 0.174 0.158 0.174 129,030,578 0.1678 4.44%
1994-01-26 0 2.250 2.225 2.250 2.150 2.250 4,295,000 9,488,875 2.2093 0.163 0.161 0.163 0.156 0.163 59,271,266 0.1601 0.00%
1994-01-25 0 2.250 2.225 2.275 2.125 2.250 7,220,000 15,930,875 2.2065 0.163 0.161 0.165 0.154 0.163 99,636,447 0.1599 5.88%
1994-01-24 0 2.125 2.100 2.150 2.125 2.200 4,345,052 9,409,979 2.1657 0.154 0.152 0.156 0.154 0.159 59,961,986 0.1569 0.00%
1994-01-21 0 2.125 2.150 2.225 2.050 2.225 4,905,800 10,437,209 2.1275 0.154 0.156 0.161 0.149 0.161 67,700,343 0.1542 2.41%
1994-01-20 0 2.075 2.050 2.075 2.050 2.150 2,156,000 4,544,460 2.1078 0.150 0.149 0.150 0.149 0.156 29,752,933 0.1527 0.73%
1994-01-19 0 2.100 2.075 2.100 2.100 2.200 4,635,000 9,953,375 2.1474 0.149 0.147 0.149 0.149 0.156 65,205,292 0.1526 -1.18%
1994-01-18 0 2.125 2.100 2.175 2.100 2.275 3,440,000 7,564,125 2.1989 0.151 0.149 0.155 0.149 0.162 48,394,003 0.1563 1.19%
1994-01-17 0 2.100 2.075 2.100 2.075 2.125 1,955,000 4,110,250 2.1024 0.149 0.147 0.149 0.147 0.151 27,502,987 0.1494 0.00%
1994-01-14 0 2.100 2.075 2.100 2.075 2.150 2,475,000 5,196,375 2.0995 0.149 0.147 0.149 0.147 0.153 34,818,360 0.1492 3.70%
1994-01-13 0 2.025 2.025 2.050 2.000 2.175 2,755,000 5,749,125 2.0868 0.144 0.144 0.146 0.142 0.155 38,757,407 0.1483 -5.81%
1994-01-12 0 2.150 2.125 2.150 2.125 2.225 2,918,750 6,271,531 2.1487 0.153 0.151 0.153 0.151 0.158 41,061,046 0.1527 -1.15%
1994-01-11 0 2.175 2.150 2.200 2.150 2.375 5,000,000 11,106,125 2.2212 0.155 0.153 0.156 0.153 0.169 70,340,121 0.1579 -6.45%
1994-01-10 0 2.325 2.300 2.350 2.300 2.600 12,782,500 30,495,750 2.3857 0.165 0.163 0.167 0.163 0.185 179,824,519 0.1696 0.00%
1994-01-07 0 2.325 2.300 - 2.000 2.400 9,432,500 21,333,000 2.2616 0.165 0.163 - 0.142 0.171 132,696,638 0.1608 5.68%
1994-01-06 0 2.200 2.200 2.225 2.200 2.300 5,270,000 11,769,000 2.2332 0.156 0.156 0.158 0.156 0.163 74,138,488 0.1587 -2.22%
1994-01-05 0 2.250 2.225 2.275 2.200 2.300 3,400,000 7,667,750 2.2552 0.160 0.158 0.162 0.156 0.163 47,831,282 0.1603 -2.17%
1994-01-04 0 2.300 2.275 2.300 2.250 2.500 5,236,000 12,357,125 2.3600 0.163 0.162 0.163 0.160 0.178 73,660,175 0.1678 -3.16%
1994-01-03 0 2.375 2.350 2.400 2.275 2.450 10,432,500 24,692,000 2.3668 0.169 0.167 0.171 0.162 0.174 146,764,663 0.1682

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top