VTECH HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00333  1986-06-10  1990-10-01  1990-10-18
HK Main 00303  1992-11-05    
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
2026-09-21 0 51.35 51.30 51.35 49.40 51.35 1,021,276 51,913,119 50.832 51.35 51.30 51.35 49.40 51.35 1,021,276 50.832 4.12%
2026-09-18 0 49.32 49.32 49.58 48.66 49.90 1,903,950 93,686,956 49.207 49.32 49.32 49.58 48.66 49.90 1,903,950 49.207 0.86%
2026-09-17 0 48.90 48.86 48.90 48.40 49.16 527,000 25,677,682 48.724 48.90 48.86 48.90 48.40 49.16 527,000 48.724 -0.33%
2026-09-16 0 49.06 48.94 49.06 47.94 49.18 1,217,366 59,317,082 48.726 49.06 48.94 49.06 47.94 49.18 1,217,366 48.726 2.12%
2026-09-15 0 48.04 47.98 48.04 47.80 49.14 1,445,167 69,903,617 48.371 48.04 47.98 48.04 47.80 49.14 1,445,167 48.371 -1.23%
2026-09-14 0 48.64 48.60 48.64 48.38 50.60 1,626,703 79,677,645 48.981 48.64 48.60 48.64 48.38 50.60 1,626,703 48.981 -3.87%
2026-09-11 0 50.60 50.55 50.60 48.90 50.65 6,378,931 318,990,489 50.007 50.60 50.55 50.60 48.90 50.65 6,378,931 50.007 1.36%
2026-09-10 0 49.92 49.88 49.92 49.72 50.15 1,044,000 52,102,151 49.906 49.92 49.88 49.92 49.72 50.15 1,044,000 49.906 -0.95%
2026-09-09 0 50.40 50.30 50.40 49.98 50.40 511,600 25,670,133 50.176 50.40 50.30 50.40 49.98 50.40 511,600 50.176 0.40%
2026-09-08 0 50.20 50.15 50.20 49.98 50.40 437,310 21,907,437 50.096 50.20 50.15 50.20 49.98 50.40 437,310 50.096 0.00%
2026-09-07 0 50.20 50.05 50.20 49.68 50.25 405,400 20,304,322 50.085 50.20 50.05 50.20 49.68 50.25 405,400 50.085 0.00%
2026-09-04 0 50.20 50.15 50.20 49.76 50.35 850,100 42,539,714 50.041 50.20 50.15 50.20 49.76 50.35 850,100 50.041 0.97%
2026-09-03 0 49.72 49.58 49.72 49.48 50.65 763,374 38,019,882 49.805 49.72 49.58 49.72 49.48 50.65 763,374 49.805 -1.25%
2026-09-02 0 50.35 50.25 50.35 49.74 50.50 421,525 21,154,072 50.185 50.35 50.25 50.35 49.74 50.50 421,525 50.185 0.10%
2026-09-01 0 50.30 50.25 50.30 49.66 51.25 1,078,532 53,948,914 50.021 50.30 50.25 50.30 49.66 51.25 1,078,532 50.021 -1.66%
2026-08-31 0 51.15 51.10 51.15 50.30 51.40 1,248,449 63,627,381 50.965 51.15 51.10 51.15 50.30 51.40 1,248,449 50.965 0.29%
2026-08-28 0 51.00 50.95 51.00 50.20 51.15 428,200 21,753,347 50.802 51.00 50.95 51.00 50.20 51.15 428,200 50.802 0.59%
2026-08-27 0 50.70 50.70 50.75 50.60 51.20 389,983 19,818,802 50.820 50.70 50.70 50.75 50.60 51.20 389,983 50.820 0.00%
2026-08-26 0 50.70 50.65 50.70 50.05 50.90 502,400 25,473,242 50.703 50.70 50.65 50.70 50.05 50.90 502,400 50.703 1.40%
2026-08-25 0 50.00 49.90 50.00 49.66 51.45 1,720,549 86,254,763 50.132 50.00 49.90 50.00 49.66 51.45 1,720,549 50.132 -2.82%
2026-08-24 0 51.45 51.40 51.45 51.25 52.35 740,751 38,151,769 51.504 51.45 51.40 51.45 51.25 52.35 740,751 51.504 -1.25%
2026-08-21 0 52.10 52.05 52.10 51.85 52.45 464,914 24,211,995 52.078 52.10 52.05 52.10 51.85 52.45 464,914 52.078 0.10%
2026-08-20 0 52.05 52.00 52.05 51.65 52.20 584,970 30,417,197 51.998 52.05 52.00 52.05 51.65 52.20 584,970 51.998 0.77%
2026-08-19 0 51.65 51.60 51.65 51.30 52.50 399,394 20,578,960 51.525 51.65 51.60 51.65 51.30 52.50 399,394 51.525 -0.77%
2026-08-18 0 52.05 51.95 52.05 51.70 52.70 229,277 11,911,837 51.954 52.05 51.95 52.05 51.70 52.70 229,277 51.954 -0.67%
2026-08-17 0 52.40 52.25 52.40 51.80 52.40 309,500 16,150,541 52.183 52.40 52.25 52.40 51.80 52.40 309,500 52.183 1.16%
2026-08-14 0 51.80 51.75 51.80 51.50 51.90 326,550 16,883,624 51.703 51.80 51.75 51.80 51.50 51.90 326,550 51.703 0.10%
2026-08-13 0 51.75 51.70 51.75 51.55 52.25 295,662 15,321,974 51.823 51.75 51.70 51.75 51.55 52.25 295,662 51.823 0.29%
2026-08-12 0 51.60 51.55 51.60 51.35 52.30 439,550 22,667,816 51.571 51.60 51.55 51.60 51.35 52.30 439,550 51.571 -1.05%
2026-08-11 0 52.15 52.05 52.15 51.70 52.50 490,784 25,619,005 52.200 52.15 52.05 52.15 51.70 52.50 490,784 52.200 -0.19%
2026-08-10 0 52.25 52.20 52.25 51.10 52.35 426,931 22,117,232 51.805 52.25 52.20 52.25 51.10 52.35 426,931 51.805 1.16%
2026-08-07 0 51.65 51.60 51.65 51.35 52.35 830,847 42,862,981 51.589 51.65 51.60 51.65 51.35 52.35 830,847 51.589 -1.05%
2026-08-06 0 52.20 52.15 52.20 52.00 53.20 614,977 32,148,563 52.276 52.20 52.15 52.20 52.00 53.20 614,977 52.276 -1.88%
2026-08-05 0 53.20 53.15 53.20 52.15 53.25 1,012,927 53,559,474 52.876 53.20 53.15 53.20 52.15 53.25 1,012,927 52.876 1.24%
2026-08-04 0 52.55 52.50 52.55 52.35 52.75 515,927 27,136,493 52.598 52.55 52.50 52.55 52.35 52.75 515,927 52.598 0.10%
2026-08-03 0 52.50 52.40 52.50 51.15 52.50 559,771 29,195,378 52.156 52.50 52.40 52.50 51.15 52.50 559,771 52.156 1.65%
2026-07-31 0 51.65 51.65 51.70 51.45 53.10 1,147,000 59,543,972 51.913 51.65 51.65 51.70 51.45 53.10 1,147,000 51.913 -2.09%
2026-07-30 0 52.75 52.60 52.75 51.80 52.80 897,600 46,825,862 52.168 52.75 52.60 52.75 51.80 52.80 897,600 52.168 0.96%
2026-07-29 0 52.25 52.00 52.25 51.00 52.25 1,159,800 60,042,172 51.769 52.25 52.00 52.25 51.00 52.25 1,159,800 51.769 2.55%
2026-07-28 0 50.95 50.75 50.95 50.45 51.50 972,497 49,532,548 50.933 50.95 50.75 50.95 50.45 51.50 972,497 50.933 0.79%
2026-07-27 0 50.55 50.45 50.55 49.98 50.55 1,057,633 53,075,600 50.183 50.55 50.45 50.55 49.98 50.55 1,057,633 50.183 1.45%
2026-07-24 0 52.65 52.60 52.65 52.60 53.15 848,190 44,713,801 52.717 49.83 49.78 49.83 49.78 50.30 896,246 49.890 -0.28%
2026-07-23 0 52.80 52.80 52.85 52.60 53.75 899,300 47,451,805 52.765 49.97 49.97 50.02 49.78 50.87 950,252 49.936 -0.85%
2026-07-22 0 53.25 53.20 53.25 53.05 54.45 798,358 42,653,239 53.426 50.39 50.35 50.39 50.21 51.53 843,591 50.562 -1.48%
2026-07-21 0 54.05 54.05 54.10 53.25 54.80 809,130 43,765,540 54.090 51.15 51.15 51.20 50.39 51.86 854,973 51.189 0.46%
2026-07-20 0 53.80 53.75 53.80 53.55 54.70 535,359 28,829,042 53.850 50.92 50.87 50.92 50.68 51.77 565,691 50.963 -0.46%
2026-07-17 0 54.05 54.00 54.05 53.60 54.90 722,700 39,176,486 54.209 51.15 51.10 51.15 50.73 51.96 763,646 51.302 0.28%
2026-07-16 0 53.90 53.85 53.90 53.75 54.45 656,816 35,514,170 54.070 51.01 50.96 51.01 50.87 51.53 694,029 51.171 -0.37%
2026-07-15 0 54.10 54.05 54.10 53.25 54.10 483,990 26,054,436 53.833 51.20 51.15 51.20 50.39 51.20 511,411 50.946 1.41%
2026-07-14 0 53.35 53.30 53.35 52.65 53.70 446,992 23,768,110 53.173 50.49 50.44 50.49 49.83 50.82 472,317 50.322 0.19%
2026-07-13 0 53.25 53.10 53.25 52.90 53.80 515,450 27,432,713 53.221 50.39 50.25 50.39 50.06 50.92 544,654 50.367 0.09%
2026-07-10 0 53.20 53.10 53.20 52.60 53.65 664,299 35,406,269 53.299 50.35 50.25 50.35 49.78 50.77 701,936 50.441 1.33%
2026-07-09 0 52.50 52.50 52.55 51.15 52.55 655,852 34,222,709 52.181 49.68 49.68 49.73 48.41 49.73 693,011 49.383 1.84%
2026-07-08 0 51.55 51.50 51.55 50.95 51.55 708,007 36,313,574 51.290 48.79 48.74 48.79 48.22 48.79 748,121 48.540 1.18%
2026-07-07 0 50.95 50.90 50.95 50.90 51.50 494,400 25,223,940 51.019 48.22 48.17 48.22 48.17 48.74 522,411 48.284 -0.10%
2026-07-06 0 51.00 51.00 51.10 50.95 51.75 534,800 27,341,077 51.124 48.27 48.27 48.36 48.22 48.98 565,100 48.383 -0.39%
2026-07-03 0 51.20 51.05 51.20 50.20 51.45 745,431 38,015,540 50.998 48.45 48.31 48.45 47.51 48.69 787,665 48.264 1.99%
2026-07-02 0 50.20 50.20 50.25 50.15 52.15 937,400 47,393,065 50.558 47.51 47.51 47.56 47.46 49.35 990,510 47.847 -2.43%
2026-06-30 0 51.45 51.40 51.45 50.50 52.00 687,041 35,077,896 51.056 48.69 48.64 48.69 47.79 49.21 725,967 48.319 0.68%
2026-06-29 0 51.10 51.05 51.10 50.75 51.50 687,126 35,083,624 51.059 48.36 48.31 48.36 48.03 48.74 726,057 48.321 -0.58%
2026-06-26 0 51.40 51.15 51.40 50.90 51.75 834,366 42,751,114 51.238 48.64 48.41 48.64 48.17 48.98 881,639 48.491 -0.96%
2026-06-25 0 51.90 51.80 51.90 51.30 53.30 977,400 50,494,875 51.662 49.12 49.02 49.12 48.55 50.44 1,032,777 48.892 -1.24%
2026-06-24 0 52.55 52.50 52.55 52.00 53.00 691,125 36,406,922 52.678 49.73 49.68 49.73 49.21 50.16 730,282 49.853 1.45%
2026-06-23 0 51.80 51.70 51.80 51.50 52.90 871,500 45,163,670 51.823 49.02 48.93 49.02 48.74 50.06 920,877 49.044 -0.10%
2026-06-22 0 51.85 51.80 51.85 51.75 52.85 534,502 27,776,149 51.966 49.07 49.02 49.07 48.98 50.02 564,785 49.180 -1.33%
2026-06-18 0 52.55 52.50 52.55 52.50 53.40 884,100 46,660,797 52.778 49.73 49.68 49.73 49.68 50.54 934,190 49.948 -1.78%
2026-06-17 0 53.50 53.50 53.70 53.50 54.35 743,368 39,951,759 53.744 50.63 50.63 50.82 50.63 51.44 785,485 50.863 0.38%
2026-06-16 0 53.30 53.30 53.40 53.30 55.00 837,202 44,872,622 53.598 50.44 50.44 50.54 50.44 52.05 884,635 50.724 -3.09%
2026-06-15 0 55.00 54.95 55.00 53.90 55.15 1,620,837 88,492,466 54.597 52.05 52.00 52.05 51.01 52.19 1,712,669 51.669 3.09%
2026-06-12 0 53.35 53.35 53.40 53.15 53.70 444,782 23,730,475 53.353 50.49 50.49 50.54 50.30 50.82 469,982 50.492 0.76%
2026-06-11 0 52.95 52.70 52.95 52.50 53.35 1,057,280 55,837,270 52.812 50.11 49.87 50.11 49.68 50.49 1,117,182 49.980 -0.66%
2026-06-10 0 53.30 53.15 53.30 52.30 53.80 925,211 49,222,368 53.201 50.44 50.30 50.44 49.50 50.92 977,631 50.349 0.09%
2026-06-09 0 53.25 53.15 53.25 53.05 54.45 1,124,008 60,022,020 53.400 50.39 50.30 50.39 50.21 51.53 1,187,691 50.537 -1.93%
2026-06-08 0 54.30 54.25 54.30 53.00 55.00 2,598,305 141,979,285 54.643 51.39 51.34 51.39 50.16 52.05 2,745,517 51.713 -1.90%
2026-06-05 0 55.35 55.25 55.35 53.00 55.35 5,150,833 283,644,779 55.068 52.38 52.29 52.38 50.16 52.38 5,442,664 52.115 4.24%
2026-06-04 0 53.10 53.10 53.15 52.75 53.90 1,179,900 63,006,733 53.400 50.25 50.25 50.30 49.92 51.01 1,246,750 50.537 0.19%
2026-06-03 0 53.00 53.00 53.05 52.35 53.75 1,516,986 80,452,922 53.035 50.16 50.16 50.21 49.54 50.87 1,602,934 50.191 0.76%
2026-06-02 0 52.60 52.55 52.60 52.00 53.30 1,288,624 67,788,648 52.605 49.78 49.73 49.78 49.21 50.44 1,361,634 49.785 -0.85%
2026-06-01 0 53.05 53.00 53.05 51.25 53.30 1,007,100 53,137,392 52.763 50.21 50.16 50.21 48.50 50.44 1,064,159 49.934 3.51%
2026-05-29 0 51.25 51.20 51.25 51.00 52.40 1,301,800 67,218,909 51.635 48.50 48.45 48.50 48.27 49.59 1,375,556 48.867 -0.58%
2026-05-28 0 51.55 51.50 51.55 50.15 51.65 1,554,052 79,112,005 50.907 48.79 48.74 48.79 47.46 48.88 1,642,100 48.177 0.59%
2026-05-27 0 51.25 51.20 51.25 50.30 51.85 1,604,835 81,782,628 50.960 48.50 48.45 48.50 47.60 49.07 1,695,760 48.228 0.20%
2026-05-26 0 51.15 51.15 51.20 51.00 54.40 2,977,718 154,134,758 51.763 48.41 48.41 48.45 48.27 51.48 3,146,427 48.987 -4.03%
2026-05-22 0 53.30 53.30 53.35 53.30 59.60 5,215,466 283,464,262 54.351 50.44 50.44 50.49 50.44 56.40 5,510,959 51.436 -12.91%
2026-05-21 0 61.20 61.10 61.20 60.65 62.45 385,053 23,748,455 61.676 57.92 57.82 57.92 57.40 59.10 406,869 58.369 -0.08%
2026-05-20 0 61.25 61.10 61.25 60.50 61.25 691,448 42,042,438 60.803 57.97 57.82 57.97 57.26 57.97 730,623 57.543 0.16%
2026-05-19 0 61.15 61.10 61.15 60.95 62.35 799,434 48,951,313 61.232 57.87 57.82 57.87 57.68 59.01 844,728 57.949 -2.39%
2026-05-18 0 62.65 62.60 62.65 62.00 63.25 434,816 27,143,776 62.426 59.29 59.24 59.29 58.68 59.86 459,451 59.079 -0.95%
2026-05-15 0 63.25 63.05 63.25 62.80 63.75 440,950 27,848,980 63.157 59.86 59.67 59.86 59.43 60.33 465,933 59.770 -0.94%
2026-05-14 0 63.85 63.45 63.85 63.30 64.30 387,944 24,677,177 63.610 60.43 60.05 60.43 59.91 60.85 409,924 60.199 0.63%
2026-05-13 0 63.45 63.35 63.45 62.85 64.05 507,526 32,208,078 63.461 60.05 59.95 60.05 59.48 60.62 536,281 60.058 -0.78%
2026-05-12 0 63.95 63.75 63.95 63.20 64.90 505,316 32,267,191 63.855 60.52 60.33 60.52 59.81 61.42 533,946 60.432 -1.08%
2026-05-11 0 64.65 64.40 64.65 62.55 64.65 744,378 47,637,594 63.997 61.18 60.95 61.18 59.20 61.18 786,552 60.565 2.62%
2026-05-08 0 63.00 62.95 63.00 61.50 63.00 714,133 44,586,853 62.435 59.62 59.57 59.62 58.20 59.62 754,594 59.087 0.88%
2026-05-07 0 62.45 62.35 62.45 60.60 62.45 923,865 57,197,817 61.911 59.10 59.01 59.10 57.35 59.10 976,208 58.592 2.13%
2026-05-06 0 61.15 60.85 61.15 60.40 61.45 649,828 39,525,841 60.825 57.87 57.59 57.87 57.16 58.16 686,645 57.564 0.00%
2026-05-05 0 61.15 61.00 61.15 60.55 61.35 461,859 28,186,950 61.029 57.87 57.73 57.87 57.30 58.06 488,027 57.757 0.49%
2026-05-04 0 60.85 60.70 60.85 60.30 61.20 440,584 26,770,846 60.762 57.59 57.45 57.59 57.07 57.92 465,546 57.504 0.91%
2026-04-30 0 60.30 60.25 60.30 60.20 60.90 475,097 28,675,088 60.356 57.07 57.02 57.07 56.97 57.63 502,015 57.120 -0.90%
2026-04-29 0 60.85 60.80 60.85 60.15 60.90 278,167 16,885,545 60.703 57.59 57.54 57.59 56.92 57.63 293,927 57.448 0.83%
2026-04-28 0 60.35 60.15 60.35 59.90 61.20 650,053 39,218,063 60.331 57.11 56.92 57.11 56.69 57.92 686,883 57.096 -1.55%
2026-04-27 0 61.30 61.25 61.30 60.90 61.65 360,052 22,093,240 61.361 58.01 57.97 58.01 57.63 58.34 380,451 58.071 0.49%
2026-04-24 0 61.00 60.95 61.00 60.20 61.10 323,536 19,690,829 60.861 57.73 57.68 57.73 56.97 57.82 341,867 57.598 0.00%
2026-04-23 0 61.00 60.95 61.00 60.50 62.15 765,900 46,762,757 61.056 57.73 57.68 57.73 57.26 58.82 809,294 57.782 -1.61%
2026-04-22 0 62.00 61.95 62.00 61.60 62.25 425,070 26,351,591 61.994 58.68 58.63 58.68 58.30 58.91 449,153 58.669 0.08%
2026-04-21 0 61.95 61.90 61.95 61.70 62.25 326,600 20,236,978 61.963 58.63 58.58 58.63 58.39 58.91 345,104 58.640 0.00%
2026-04-20 0 61.95 61.90 61.95 61.40 62.50 476,711 29,566,270 62.021 58.63 58.58 58.63 58.11 59.15 503,720 58.696 0.57%
2026-04-17 0 61.60 61.55 61.60 61.55 62.20 608,565 37,615,351 61.810 58.30 58.25 58.30 58.25 58.86 643,044 58.496 -0.32%
2026-04-16 0 61.80 61.65 61.80 60.85 61.80 280,218 17,283,303 61.678 58.49 58.34 58.49 57.59 58.49 296,094 58.371 1.06%
2026-04-15 0 61.15 61.15 61.25 60.80 62.05 514,383 31,499,972 61.238 57.87 57.87 57.97 57.54 58.72 543,526 57.955 -1.37%
2026-04-14 0 62.00 61.95 62.00 61.50 62.20 219,040 13,543,774 61.832 58.68 58.63 58.68 58.20 58.86 231,450 58.517 -0.16%
2026-04-13 0 62.10 61.95 62.10 61.40 62.25 314,632 19,487,384 61.937 58.77 58.63 58.77 58.11 58.91 332,458 58.616 0.16%
2026-04-10 0 62.00 62.00 62.05 61.40 62.50 296,403 18,314,157 61.788 58.68 58.68 58.72 58.11 59.15 313,196 58.475 0.49%
2026-04-09 0 61.70 61.65 61.70 61.15 62.10 248,095 15,297,877 61.661 58.39 58.34 58.39 57.87 58.77 262,151 58.355 -0.24%
2026-04-08 0 61.85 61.80 61.85 61.20 62.45 741,213 45,762,158 61.740 58.53 58.49 58.53 57.92 59.10 783,208 58.429 1.98%
2026-04-02 0 60.65 60.60 60.65 59.70 60.65 310,660 18,738,596 60.319 57.40 57.35 57.40 56.50 57.40 328,261 57.084 1.00%
2026-04-01 0 60.05 60.00 60.05 59.50 60.30 304,940 18,302,405 60.020 56.83 56.78 56.83 56.31 57.07 322,217 56.801 1.61%
2026-03-31 0 59.10 59.05 59.10 58.60 59.25 410,464 24,171,525 58.888 55.93 55.88 55.93 55.46 56.07 433,720 55.731 0.08%
2026-03-30 0 59.05 58.90 59.05 58.40 59.50 501,000 29,492,002 58.866 55.88 55.74 55.88 55.27 56.31 529,385 55.710 -1.01%
2026-03-27 0 59.65 59.50 59.65 58.70 60.30 651,600 38,848,163 59.620 56.45 56.31 56.45 55.55 57.07 688,518 56.423 1.02%
2026-03-26 0 59.05 59.00 59.05 58.85 60.15 422,410 24,999,380 59.183 55.88 55.84 55.88 55.69 56.92 446,343 56.009 -1.67%
2026-03-25 0 60.05 60.05 60.10 59.30 60.60 687,500 41,079,336 59.752 56.83 56.83 56.88 56.12 57.35 726,452 56.548 -0.33%
2026-03-24 0 60.25 60.20 60.25 59.65 60.55 484,700 29,188,982 60.221 57.02 56.97 57.02 56.45 57.30 512,162 56.992 1.01%
2026-03-23 0 59.65 59.60 59.65 59.25 60.70 746,337 44,545,788 59.686 56.45 56.40 56.45 56.07 57.45 788,622 56.486 -1.81%
2026-03-20 0 60.75 60.70 60.75 60.50 61.60 1,596,561 97,032,798 60.776 57.49 57.45 57.49 57.26 58.30 1,687,017 57.517 -0.82%
2026-03-19 0 61.25 61.20 61.25 60.90 61.75 385,729 23,691,220 61.419 57.97 57.92 57.97 57.63 58.44 407,583 58.126 -0.57%
2026-03-18 0 61.60 61.55 61.60 60.80 61.80 301,380 18,502,555 61.393 58.30 58.25 58.30 57.54 58.49 318,455 58.101 1.32%
2026-03-17 0 60.80 60.80 60.90 60.80 61.55 482,000 29,461,737 61.124 57.54 57.54 57.63 57.54 58.25 509,309 57.847 -0.82%
2026-03-16 0 61.30 61.15 61.30 60.05 61.75 327,426 19,902,102 60.784 58.01 57.87 58.01 56.83 58.44 345,977 57.524 0.08%
2026-03-13 0 61.25 61.25 61.30 60.25 61.60 771,958 47,088,211 60.998 57.97 57.97 58.01 57.02 58.30 815,695 57.728 0.00%
2026-03-12 0 61.25 61.20 61.25 60.95 62.70 630,371 38,681,464 61.363 57.97 57.92 57.97 57.68 59.34 666,086 58.073 -1.92%
2026-03-11 0 62.45 62.40 62.45 62.05 63.95 512,970 32,248,411 62.866 59.10 59.05 59.10 58.72 60.52 542,033 59.495 -0.87%
2026-03-10 0 63.00 62.95 63.00 62.00 63.40 1,039,801 64,995,853 62.508 59.62 59.57 59.62 58.68 60.00 1,098,713 59.156 0.56%
2026-03-09 0 62.65 62.65 62.70 60.60 62.80 1,077,400 66,434,225 61.662 59.29 59.29 59.34 57.35 59.43 1,138,442 58.355 -0.32%
2026-03-06 0 62.85 62.80 62.85 62.10 63.20 885,054 55,646,930 62.874 59.48 59.43 59.48 58.77 59.81 935,199 59.503 0.16%
2026-03-05 0 62.75 62.70 62.75 62.35 64.20 694,852 43,770,133 62.992 59.39 59.34 59.39 59.01 60.76 734,220 59.614 0.16%
2026-03-04 0 62.65 62.55 62.65 62.00 63.65 808,339 50,545,659 62.530 59.29 59.20 59.29 58.68 60.24 854,137 59.177 -1.57%
2026-03-03 0 63.65 63.40 63.65 62.85 64.75 1,290,698 82,193,143 63.681 60.24 60.00 60.24 59.48 61.28 1,363,825 60.267 -1.93%
2026-03-02 0 64.90 64.85 64.90 64.20 65.60 808,300 52,526,172 64.984 61.42 61.37 61.42 60.76 62.08 854,096 61.499 0.54%
2026-02-27 0 64.55 64.55 64.60 63.85 65.95 654,700 42,182,007 64.430 61.09 61.09 61.14 60.43 62.41 691,793 60.975 -3.08%
2026-02-26 0 66.60 66.35 66.60 65.25 66.60 1,321,201 87,436,328 66.179 63.03 62.79 63.03 61.75 63.03 1,396,056 62.631 1.91%
2026-02-25 0 65.35 65.30 65.40 63.10 65.35 645,706 41,900,243 64.891 61.85 61.80 61.89 59.72 61.85 682,290 61.411 0.85%
2026-02-24 0 64.80 64.75 64.80 63.00 65.00 1,600,715 103,045,617 64.375 61.33 61.28 61.33 59.62 61.51 1,691,407 60.923 1.49%
2026-02-23 0 63.85 63.60 63.85 62.05 64.20 1,151,444 73,099,696 63.485 60.43 60.19 60.43 58.72 60.76 1,216,681 60.081 2.16%
2026-02-20 0 62.50 62.45 62.50 61.60 63.60 1,191,509 74,455,404 62.488 59.15 59.10 59.15 58.30 60.19 1,259,016 59.138 -1.11%
2026-02-16 0 63.20 63.20 63.40 62.50 63.45 362,100 22,748,845 62.825 59.81 59.81 60.00 59.15 60.05 382,616 59.456 -0.39%
2026-02-13 0 63.45 63.40 63.45 62.70 64.00 671,814 42,459,047 63.201 60.05 60.00 60.05 59.34 60.57 709,877 59.812 -1.63%
2026-02-12 0 64.50 64.45 64.50 62.90 64.50 826,577 52,964,585 64.077 61.04 60.99 61.04 59.53 61.04 873,408 60.641 1.34%
2026-02-11 0 63.65 63.55 63.65 63.00 64.20 627,151 40,012,977 63.801 60.24 60.14 60.24 59.62 60.76 662,684 60.380 0.16%
2026-02-10 0 63.55 63.50 63.55 62.25 63.55 964,298 60,952,409 63.209 60.14 60.10 60.14 58.91 60.14 1,018,932 59.820 1.60%
2026-02-09 0 62.55 62.35 62.55 62.15 63.45 535,831 33,636,924 62.775 59.20 59.01 59.20 58.82 60.05 566,190 59.409 0.16%
2026-02-06 0 62.45 62.30 62.45 61.40 62.50 629,016 39,034,615 62.057 59.10 58.96 59.10 58.11 59.15 664,654 58.729 -0.16%
2026-02-05 0 62.55 62.45 62.55 60.70 62.55 864,200 53,606,202 62.030 59.20 59.10 59.20 57.45 59.20 913,163 58.704 2.54%
2026-02-04 0 61.00 61.00 61.05 60.50 62.45 947,900 57,857,244 61.037 57.73 57.73 57.78 57.26 59.10 1,001,605 57.765 -0.89%
2026-02-03 0 61.55 61.50 61.55 60.80 62.20 998,758 61,642,253 61.719 58.25 58.20 58.25 57.54 58.86 1,055,345 58.410 -0.49%
2026-02-02 0 61.85 61.80 61.85 60.65 61.85 892,885 54,613,989 61.166 58.53 58.49 58.53 57.40 58.53 943,473 57.886 1.48%
2026-01-30 0 60.95 60.95 61.30 60.50 62.45 1,723,695 105,923,806 61.452 57.68 57.68 58.01 57.26 59.10 1,821,354 58.157 0.08%
2026-01-29 0 60.90 60.85 60.90 59.95 60.90 953,275 57,664,050 60.490 57.63 57.59 57.63 56.74 57.63 1,007,285 57.247 1.16%
2026-01-28 0 60.20 60.20 60.25 59.80 61.50 826,051 49,913,509 60.424 56.97 56.97 57.02 56.59 58.20 872,853 57.184 -1.63%
2026-01-27 0 61.20 61.00 61.20 60.00 61.30 798,463 48,686,542 60.975 57.92 57.73 57.92 56.78 58.01 843,702 57.706 2.00%
2026-01-26 0 60.00 59.90 60.00 59.80 60.30 433,620 26,039,309 60.051 56.78 56.69 56.78 56.59 57.07 458,188 56.831 -0.08%
2026-01-23 0 60.05 60.00 60.05 59.30 60.40 448,989 26,938,209 59.997 56.83 56.78 56.83 56.12 57.16 474,427 56.780 0.17%
2026-01-22 0 59.95 59.90 59.95 59.40 60.50 1,045,045 62,541,530 59.846 56.74 56.69 56.74 56.22 57.26 1,104,254 56.637 -1.64%
2026-01-21 0 60.95 60.90 60.95 60.55 61.20 528,648 32,157,960 60.831 57.68 57.63 57.68 57.30 57.92 558,600 57.569 -0.73%
2026-01-20 0 61.40 61.25 61.40 61.00 61.90 1,047,173 64,251,977 61.358 58.11 57.97 58.11 57.73 58.58 1,106,503 58.068 -1.05%
2026-01-19 0 62.05 61.95 62.05 61.45 62.85 333,000 20,649,555 62.011 58.72 58.63 58.72 58.16 59.48 351,867 58.686 -1.04%
2026-01-16 0 62.70 62.65 62.70 61.45 62.80 518,303 32,289,924 62.299 59.34 59.29 59.34 58.16 59.43 547,669 58.959 1.46%
2026-01-15 0 61.80 61.65 61.80 61.00 62.00 255,380 15,729,375 61.592 58.49 58.34 58.49 57.73 58.68 269,849 58.290 0.90%
2026-01-14 0 61.25 61.20 61.25 61.00 61.60 538,003 32,992,250 61.324 57.97 57.92 57.97 57.73 58.30 568,485 58.035 -0.49%
2026-01-13 0 61.55 61.25 61.55 60.80 62.10 455,033 27,980,034 61.490 58.25 57.97 58.25 57.54 58.77 480,814 58.193 1.23%
2026-01-12 0 60.80 60.75 60.80 60.55 61.55 270,904 16,469,800 60.796 57.54 57.49 57.54 57.30 58.25 286,253 57.536 -0.33%
2026-01-09 0 61.00 60.90 61.00 60.70 61.25 179,106 10,910,391 60.916 57.73 57.63 57.73 57.45 57.97 189,254 57.650 0.00%
2026-01-08 0 61.00 60.95 61.00 60.80 61.40 259,333 15,807,820 60.956 57.73 57.68 57.73 57.54 58.11 274,026 57.687 -0.65%
2026-01-07 0 61.40 61.30 61.45 60.30 61.40 345,204 21,114,136 61.164 58.11 58.01 58.16 57.07 58.11 364,762 57.885 1.32%
2026-01-06 0 60.60 60.50 60.60 60.15 61.55 735,758 44,529,698 60.522 57.35 57.26 57.35 56.92 58.25 777,444 57.277 -0.90%
2026-01-05 0 61.15 61.05 61.15 60.65 62.00 541,745 33,036,252 60.981 57.87 57.78 57.87 57.40 58.68 572,439 57.711 -0.65%
2026-01-02 0 61.55 61.35 61.55 61.00 61.55 373,026 22,883,010 61.344 58.25 58.06 58.25 57.73 58.25 394,161 58.055 0.33%
2025-12-31 0 61.35 61.00 61.35 60.70 61.80 154,518 9,438,278 61.082 58.06 57.73 58.06 57.45 58.49 163,273 57.807 0.25%
2025-12-30 0 61.20 61.15 61.20 61.10 61.95 216,822 13,349,402 61.568 57.92 57.87 57.92 57.82 58.63 229,106 58.267 -1.21%
2025-12-29 0 61.95 61.95 62.00 61.60 63.15 369,292 22,901,740 62.015 58.63 58.63 58.68 58.30 59.76 390,215 58.690 -1.20%
2025-12-24 0 62.70 62.40 62.70 62.05 62.80 152,915 9,573,713 62.608 59.34 59.05 59.34 58.72 59.43 161,579 59.251 0.56%
2025-12-23 0 62.35 62.30 62.35 61.70 62.70 369,863 23,036,586 62.284 59.01 58.96 59.01 58.39 59.34 390,818 58.944 0.00%
2025-12-22 0 62.35 62.25 62.35 61.35 62.35 380,759 23,648,989 62.110 59.01 58.91 59.01 58.06 59.01 402,332 58.780 1.05%
2025-12-19 0 61.70 61.45 61.70 60.90 61.85 576,748 35,492,211 61.539 58.39 58.16 58.39 57.63 58.53 609,425 58.239 0.65%
2025-12-18 0 61.30 61.25 61.30 60.90 61.75 400,689 24,548,430 61.266 58.01 57.97 58.01 57.63 58.44 423,391 57.981 -0.08%
2025-12-17 0 61.35 61.30 61.35 60.80 61.80 389,217 23,859,774 61.302 58.06 58.01 58.06 57.54 58.49 411,269 58.015 -0.57%
2025-12-16 0 61.70 61.65 61.70 61.10 62.95 387,555 23,869,169 61.589 58.39 58.34 58.39 57.82 59.57 409,513 58.287 -1.99%
2025-12-15 0 62.95 62.85 62.95 61.90 63.15 323,627 20,328,668 62.815 59.57 59.48 59.57 58.58 59.76 341,963 59.447 -0.08%
2025-12-12 0 63.00 62.65 63.00 61.90 63.50 756,860 47,607,816 62.902 59.62 59.29 59.62 58.58 60.10 799,741 59.529 2.61%
2025-12-11 0 61.40 61.20 61.40 60.75 61.90 483,226 29,647,034 61.352 58.11 57.92 58.11 57.49 58.58 510,604 58.063 0.08%
2025-12-10 0 61.35 61.15 61.35 61.00 62.80 576,943 35,452,510 61.449 58.06 57.87 58.06 57.73 59.43 609,631 58.154 -2.39%
2025-12-09 0 62.85 62.50 62.85 62.00 63.25 651,562 40,771,643 62.575 59.48 59.15 59.48 58.68 59.86 688,478 59.220 0.08%
2025-12-08 0 62.80 62.65 62.80 61.75 63.25 610,063 38,175,716 62.577 59.43 59.29 59.43 58.44 59.86 644,627 59.221 0.52%
2025-12-05 0 63.80 63.65 63.80 63.40 64.40 701,725 44,681,538 63.674 59.13 58.99 59.13 58.76 59.68 757,182 59.010 -0.23%
2025-12-04 0 63.95 63.60 63.95 63.50 64.70 605,909 38,670,170 63.822 59.27 58.94 59.27 58.85 59.96 653,794 59.147 0.08%
2025-12-03 0 63.90 63.85 63.90 63.60 65.00 567,620 36,340,380 64.022 59.22 59.17 59.22 58.94 60.24 612,479 59.333 -1.84%
2025-12-02 0 65.10 65.00 65.10 62.65 65.10 1,959,362 126,025,241 64.320 60.33 60.24 60.33 58.06 60.33 2,114,211 59.609 3.91%
2025-12-01 0 62.65 62.65 62.70 62.00 63.00 769,187 48,056,447 62.477 58.06 58.06 58.11 57.46 58.39 829,976 57.901 -0.40%
2025-11-28 0 62.90 62.70 62.90 62.35 63.20 454,634 28,533,243 62.761 58.29 58.11 58.29 57.78 58.57 490,564 58.164 0.72%
2025-11-27 0 62.45 62.40 62.45 62.00 63.10 452,888 28,286,282 62.458 57.88 57.83 57.88 57.46 58.48 488,680 57.883 -1.03%
2025-11-26 0 63.10 62.55 63.10 62.40 63.90 1,110,102 69,964,731 63.025 58.48 57.97 58.48 57.83 59.22 1,197,833 58.409 0.40%
2025-11-25 0 62.85 62.80 62.85 61.95 62.90 1,431,706 89,723,027 62.669 58.25 58.20 58.25 57.41 58.29 1,544,854 58.079 2.11%
2025-11-24 0 61.55 61.50 61.55 59.80 61.55 773,870 47,244,703 61.050 57.04 57.00 57.04 55.42 57.04 835,029 56.579 3.27%
2025-11-21 0 59.60 59.60 59.75 59.50 61.20 906,971 54,341,296 59.915 55.23 55.23 55.37 55.14 56.72 978,649 55.527 -2.93%
2025-11-20 0 61.40 61.25 61.40 60.90 61.65 633,483 38,814,846 61.272 56.90 56.76 56.90 56.44 57.13 683,547 56.784 0.57%
2025-11-19 0 61.05 61.05 61.10 60.75 61.50 643,130 39,266,379 61.055 56.58 56.58 56.62 56.30 57.00 693,957 56.583 -0.08%
2025-11-18 0 61.10 61.05 61.10 60.60 61.70 951,131 58,225,184 61.217 56.62 56.58 56.62 56.16 57.18 1,026,299 56.733 0.49%
2025-11-17 0 60.80 60.60 60.80 58.50 60.80 1,449,932 86,850,651 59.900 56.35 56.16 56.35 54.22 56.35 1,564,520 55.513 3.40%
2025-11-14 0 58.80 58.80 58.85 58.00 63.10 5,782,871 344,863,005 59.635 54.49 54.49 54.54 53.75 58.48 6,239,892 55.267 -12.11%
2025-11-13 0 66.90 66.75 66.90 66.30 67.90 621,511 41,647,056 67.009 62.00 61.86 62.00 61.44 62.93 670,629 62.101 -0.45%
2025-11-12 0 67.20 67.05 67.20 65.25 67.20 739,180 49,287,024 66.678 62.28 62.14 62.28 60.47 62.28 797,597 61.794 1.82%
2025-11-11 0 66.00 65.95 66.00 64.75 66.75 765,620 50,501,635 65.962 61.17 61.12 61.17 60.01 61.86 826,127 61.131 1.93%
2025-11-10 0 64.75 64.60 64.75 63.40 65.00 772,343 49,795,093 64.473 60.01 59.87 60.01 58.76 60.24 833,381 59.751 1.01%
2025-11-07 0 64.10 63.90 64.10 63.25 64.45 258,268 16,472,669 63.781 59.41 59.22 59.41 58.62 59.73 278,679 59.110 -0.47%
2025-11-06 0 64.40 64.25 64.40 63.10 64.40 344,714 22,110,641 64.142 59.68 59.54 59.68 58.48 59.68 371,957 59.444 1.02%
2025-11-05 0 63.75 63.65 63.75 62.20 63.75 359,051 22,688,599 63.190 59.08 58.99 59.08 57.64 59.08 387,427 58.562 1.11%
2025-11-04 0 63.05 62.95 63.05 62.55 64.00 314,027 19,770,566 62.958 58.43 58.34 58.43 57.97 59.31 338,845 58.347 -0.63%
2025-11-03 0 63.45 63.40 63.45 62.80 65.85 427,639 27,111,178 63.397 58.80 58.76 58.80 58.20 61.03 461,435 58.754 0.00%
2025-10-31 0 63.45 63.45 63.75 62.90 65.10 439,873 27,963,031 63.571 58.80 58.80 59.08 58.29 60.33 474,636 58.915 -2.23%
2025-10-30 0 64.90 64.85 64.90 64.20 65.25 687,067 44,513,686 64.788 60.15 60.10 60.15 59.50 60.47 741,366 60.043 1.09%
2025-10-28 0 64.20 64.20 64.30 63.65 64.70 600,545 38,598,141 64.272 59.50 59.50 59.59 58.99 59.96 648,006 59.564 0.31%
2025-10-27 0 64.00 63.90 64.00 62.05 64.05 849,617 54,040,299 63.605 59.31 59.22 59.31 57.51 59.36 916,762 58.947 2.98%
2025-10-24 0 62.15 62.10 62.15 60.60 62.25 642,289 39,556,761 61.587 57.60 57.55 57.60 56.16 57.69 693,049 57.076 2.56%
2025-10-23 0 60.60 60.55 60.60 59.75 61.55 486,428 29,363,787 60.366 56.16 56.12 56.16 55.37 57.04 524,870 55.945 0.41%
2025-10-22 0 60.35 60.35 60.50 60.10 61.00 1,524,162 92,087,652 60.419 55.93 55.93 56.07 55.70 56.53 1,644,617 55.993 -0.58%
2025-10-21 0 60.70 60.60 60.70 60.20 61.10 430,600 26,141,512 60.710 56.25 56.16 56.25 55.79 56.62 464,630 56.263 0.41%
2025-10-20 0 60.45 60.35 60.45 59.25 60.80 673,000 40,635,565 60.380 56.02 55.93 56.02 54.91 56.35 726,187 55.957 2.28%
2025-10-17 0 59.10 59.10 59.20 58.80 61.25 1,238,000 73,669,102 59.507 54.77 54.77 54.86 54.49 56.76 1,335,839 55.148 -3.43%
2025-10-16 0 61.20 61.10 61.20 60.60 61.90 420,800 25,770,742 61.242 56.72 56.62 56.72 56.16 57.37 454,056 56.757 1.07%
2025-10-15 0 60.55 60.55 60.65 59.00 60.95 473,515 28,597,162 60.393 56.12 56.12 56.21 54.68 56.49 510,937 55.970 1.68%
2025-10-14 0 59.55 59.50 59.60 59.20 60.70 820,604 49,180,497 59.932 55.19 55.14 55.23 54.86 56.25 885,456 55.543 -0.42%
2025-10-13 0 59.80 59.75 59.80 58.80 60.40 1,316,405 78,298,621 59.479 55.42 55.37 55.42 54.49 55.98 1,420,441 55.123 -2.61%
2025-10-10 0 61.40 61.40 61.50 61.15 63.50 703,300 43,485,857 61.831 56.90 56.90 57.00 56.67 58.85 758,882 57.303 -3.61%
2025-10-09 0 63.70 63.70 63.75 62.55 63.80 723,563 45,968,180 63.530 59.03 59.03 59.08 57.97 59.13 780,746 58.877 0.87%
2025-10-08 0 63.15 63.10 63.15 61.45 63.15 395,201 24,718,996 62.548 58.52 58.48 58.52 56.95 58.52 426,434 57.967 1.28%
2025-10-06 0 62.35 62.30 62.35 62.15 63.20 650,600 40,658,675 62.494 57.78 57.74 57.78 57.60 58.57 702,017 57.917 -1.42%
2025-10-03 0 63.25 63.20 63.25 62.75 63.50 379,718 23,975,263 63.140 58.62 58.57 58.62 58.15 58.85 409,727 58.515 0.00%
2025-10-02 0 63.25 63.25 63.30 62.10 63.50 500,764 31,630,859 63.165 58.62 58.62 58.66 57.55 58.85 540,339 58.539 0.88%
2025-09-30 0 62.70 62.65 62.70 61.85 63.35 329,286 20,599,431 62.558 58.11 58.06 58.11 57.32 58.71 355,310 57.976 0.48%
2025-09-29 0 62.40 62.40 62.45 61.85 63.40 324,200 20,202,285 62.314 57.83 57.83 57.88 57.32 58.76 349,822 57.750 -0.08%
2025-09-26 0 62.45 62.45 62.50 61.35 63.20 572,109 35,662,892 62.336 57.88 57.88 57.92 56.86 58.57 617,323 57.770 0.40%
2025-09-25 0 62.20 62.20 62.25 61.75 64.25 643,419 40,156,391 62.411 57.64 57.64 57.69 57.23 59.54 694,268 57.840 -2.58%
2025-09-24 0 63.85 63.80 63.85 63.80 64.60 347,443 22,270,957 64.100 59.17 59.13 59.17 59.13 59.87 374,901 59.405 -0.93%
2025-09-23 0 64.45 64.45 64.50 63.75 65.00 332,051 21,368,214 64.352 59.73 59.73 59.78 59.08 60.24 358,293 59.639 -0.54%
2025-09-22 0 64.80 64.70 64.80 63.05 64.85 637,651 40,971,985 64.255 60.05 59.96 60.05 58.43 60.10 688,045 59.548 1.81%
2025-09-19 0 63.65 63.60 63.65 63.55 64.20 658,505 41,973,175 63.740 58.99 58.94 58.99 58.90 59.50 710,547 59.072 0.71%
2025-09-18 0 63.20 63.05 63.20 62.55 63.70 312,500 19,752,090 63.207 58.57 58.43 58.57 57.97 59.03 337,197 58.577 -0.16%
2025-09-17 0 63.30 63.00 63.30 62.65 64.45 422,161 26,811,246 63.510 58.66 58.39 58.66 58.06 59.73 455,524 58.858 -0.63%
2025-09-16 0 63.70 63.65 63.70 61.95 63.70 785,576 49,491,621 63.000 59.03 58.99 59.03 57.41 59.03 847,660 58.386 2.74%
2025-09-15 0 62.00 61.95 62.00 61.55 62.30 261,862 16,226,852 61.967 57.46 57.41 57.46 57.04 57.74 282,557 57.429 -0.72%
2025-09-12 0 62.45 62.35 62.45 62.10 62.90 385,379 24,102,052 62.541 57.88 57.78 57.88 57.55 58.29 415,836 57.961 -0.32%
2025-09-11 0 62.65 62.60 62.65 60.35 62.80 629,410 39,292,197 62.427 58.06 58.02 58.06 55.93 58.20 679,152 57.855 1.62%
2025-09-10 0 61.65 61.50 61.65 61.35 62.50 356,541 22,036,648 61.807 57.13 57.00 57.13 56.86 57.92 384,718 57.280 -0.08%
2025-09-09 0 61.70 61.55 61.70 60.25 61.80 615,515 37,864,424 61.517 57.18 57.04 57.18 55.84 57.27 664,159 57.011 1.73%
2025-09-08 0 60.65 60.60 60.65 60.25 61.65 569,065 34,494,893 60.617 56.21 56.16 56.21 55.84 57.13 614,038 56.177 -1.14%
2025-09-05 0 61.35 61.30 61.35 60.20 61.85 788,995 48,058,235 60.911 56.86 56.81 56.86 55.79 57.32 851,349 56.449 0.74%
2025-09-04 0 60.90 60.80 60.90 60.10 62.50 629,374 38,243,357 60.764 56.44 56.35 56.44 55.70 57.92 679,113 56.314 -1.69%
2025-09-03 0 61.95 61.90 61.95 61.75 62.80 618,265 38,406,835 62.120 57.41 57.37 57.41 57.23 58.20 667,127 57.571 1.06%
2025-09-02 0 61.30 61.25 61.30 61.00 62.85 515,100 31,635,526 61.416 56.81 56.76 56.81 56.53 58.25 555,808 56.918 -2.47%
2025-09-01 0 62.85 62.70 62.85 61.90 63.20 391,167 24,548,827 62.758 58.25 58.11 58.25 57.37 58.57 422,081 58.161 0.00%
2025-08-29 0 62.85 62.85 62.90 62.30 63.30 612,843 38,412,614 62.679 58.25 58.25 58.29 57.74 58.66 661,276 58.089 -0.71%
2025-08-28 0 63.30 63.25 63.30 62.80 63.55 469,000 29,616,145 63.147 58.66 58.62 58.66 58.20 58.90 506,065 58.522 -0.39%
2025-08-27 0 63.55 63.30 63.55 62.05 64.15 841,514 53,258,637 63.289 58.90 58.66 58.90 57.51 59.45 908,019 58.654 1.60%
2025-08-26 0 62.55 62.50 62.55 62.10 62.85 407,751 25,490,507 62.515 57.97 57.92 57.97 57.55 58.25 439,976 57.936 0.16%
2025-08-25 0 62.45 62.35 62.45 61.70 62.95 533,942 33,289,398 62.346 57.88 57.78 57.88 57.18 58.34 576,139 57.780 1.05%
2025-08-22 0 61.80 61.75 61.80 61.50 62.20 542,100 33,533,739 61.859 57.27 57.23 57.27 57.00 57.64 584,942 57.328 0.90%
2025-08-21 0 61.25 61.25 61.30 60.85 62.50 542,679 33,338,850 61.434 56.76 56.76 56.81 56.39 57.92 585,567 56.934 -1.37%
2025-08-20 0 62.10 62.05 62.10 61.00 62.50 540,582 33,485,312 61.943 57.55 57.51 57.55 56.53 57.92 583,304 57.406 -0.96%
2025-08-19 0 62.70 62.50 62.70 60.80 62.70 821,873 50,959,922 62.005 58.11 57.92 58.11 56.35 58.11 886,826 57.463 2.28%
2025-08-18 0 61.30 61.25 61.30 61.05 63.05 1,108,346 68,353,555 61.672 56.81 56.76 56.81 56.58 58.43 1,195,939 57.155 -3.08%
2025-08-15 0 63.25 63.20 63.25 61.80 63.45 726,415 45,570,048 62.733 58.62 58.57 58.62 57.27 58.80 783,824 58.138 0.40%
2025-08-14 0 63.00 62.95 63.00 62.40 63.80 533,300 33,555,320 62.920 58.39 58.34 58.39 57.83 59.13 575,447 58.312 -0.32%
2025-08-13 0 63.20 63.15 63.20 62.45 63.80 883,630 55,780,849 63.127 58.57 58.52 58.57 57.88 59.13 953,463 58.503 -0.24%
2025-08-12 0 63.35 63.10 63.35 61.30 63.50 988,777 62,366,430 63.074 58.71 58.48 58.71 56.81 58.85 1,066,920 58.455 2.10%
2025-08-11 0 62.05 61.90 62.05 61.40 62.65 938,300 58,191,012 62.017 57.51 57.37 57.51 56.90 58.06 1,012,454 57.475 0.24%
2025-08-08 0 61.90 61.85 61.90 61.25 63.20 1,009,000 62,870,810 62.310 57.37 57.32 57.37 56.76 58.57 1,088,741 57.746 0.98%
2025-08-07 0 61.30 61.30 61.35 60.00 61.85 978,899 59,953,562 61.246 56.81 56.81 56.86 55.61 57.32 1,056,261 56.760 1.49%
2025-08-06 0 60.40 60.35 60.40 59.00 60.50 1,213,814 73,078,922 60.206 55.98 55.93 55.98 54.68 56.07 1,309,742 55.796 1.85%
2025-08-05 0 59.30 59.25 59.30 58.15 59.30 675,092 39,775,435 58.919 54.96 54.91 54.96 53.89 54.96 728,445 54.603 0.85%
2025-08-04 0 58.80 58.75 58.80 56.90 58.90 497,437 28,967,875 58.234 54.49 54.45 54.49 52.73 54.59 536,749 53.969 1.64%
2025-08-01 0 57.85 57.80 57.85 57.40 58.80 1,002,438 57,988,882 57.848 53.61 53.57 53.61 53.20 54.49 1,081,661 53.611 -0.77%
2025-07-31 0 58.30 58.25 58.30 57.50 59.25 1,098,417 64,223,916 58.470 54.03 53.98 54.03 53.29 54.91 1,185,225 54.187 -0.34%
2025-07-30 0 58.50 58.45 58.50 58.20 59.00 909,908 53,379,686 58.665 54.22 54.17 54.22 53.94 54.68 981,818 54.368 -0.34%
2025-07-29 0 58.70 58.45 58.70 56.70 58.70 1,433,285 83,430,344 58.209 54.40 54.17 54.40 52.55 54.40 1,546,558 53.946 2.35%
2025-07-28 0 57.35 57.20 57.35 56.15 57.40 1,319,700 75,043,245 56.864 53.15 53.01 53.15 52.04 53.20 1,423,996 52.699 1.96%
2025-07-25 0 56.25 56.25 56.30 55.70 56.45 1,168,459 65,522,252 56.076 52.13 52.13 52.18 51.62 52.32 1,260,802 51.969 0.00%
2025-07-24 0 56.25 56.25 56.30 56.00 56.50 678,143 38,104,160 56.189 52.13 52.13 52.18 51.90 52.36 731,737 52.074 -0.18%
2025-07-23 0 56.35 56.20 56.35 55.95 56.95 686,561 38,643,237 56.285 52.22 52.08 52.22 51.85 52.78 740,820 52.163 -1.05%
2025-07-22 0 56.95 56.75 56.95 56.50 57.60 907,984 51,844,248 57.098 52.78 52.59 52.78 52.36 53.38 979,742 52.916 0.62%
2025-07-21 0 56.60 56.55 56.60 55.50 56.60 770,758 43,425,441 56.341 52.45 52.41 52.45 51.44 52.45 831,671 52.215 2.63%
2025-07-18 0 55.15 55.10 55.15 55.00 55.60 471,600 26,051,977 55.242 51.11 51.06 51.11 50.97 51.53 508,871 51.196 -0.09%
2025-07-17 0 55.20 55.20 55.25 54.20 55.60 971,697 53,278,902 54.831 51.16 51.16 51.20 50.23 51.53 1,048,490 50.815 -0.63%
2025-07-16 0 59.00 58.95 59.00 58.70 59.30 1,186,253 69,995,914 59.006 51.48 51.44 51.48 51.22 51.74 1,359,566 51.484 0.00%
2025-07-15 0 59.00 58.95 59.00 58.05 59.00 1,239,900 72,761,897 58.684 51.48 51.44 51.48 50.65 51.48 1,421,051 51.203 0.43%
2025-07-14 0 58.75 58.60 58.75 58.20 58.90 672,270 39,418,265 58.635 51.26 51.13 51.26 50.78 51.39 770,489 51.160 0.43%
2025-07-11 0 58.50 58.45 58.50 58.15 58.80 623,300 36,495,967 58.553 51.04 51.00 51.04 50.74 51.30 714,365 51.089 -0.34%
2025-07-10 0 58.70 58.60 58.70 58.15 58.80 497,800 29,125,293 58.508 51.22 51.13 51.22 50.74 51.30 570,529 51.050 0.34%
2025-07-09 0 58.50 58.40 58.50 57.20 58.70 996,700 57,861,262 58.053 51.04 50.96 51.04 49.91 51.22 1,142,319 50.652 0.34%
2025-07-08 0 58.30 58.25 58.30 58.00 58.70 829,189 48,374,026 58.339 50.87 50.82 50.87 50.61 51.22 950,335 50.902 -0.34%
2025-07-07 0 58.50 58.45 58.50 57.50 58.65 803,800 46,772,970 58.190 51.04 51.00 51.04 50.17 51.17 921,236 50.772 0.17%
2025-07-04 0 58.40 58.30 58.40 58.00 58.50 409,683 23,867,769 58.259 50.96 50.87 50.96 50.61 51.04 469,538 50.832 0.09%
2025-07-03 0 58.35 58.30 58.35 56.50 58.60 978,908 56,796,768 58.021 50.91 50.87 50.91 49.30 51.13 1,121,928 50.624 1.21%
2025-07-02 0 57.65 57.55 57.65 56.20 57.90 1,339,412 76,586,579 57.179 50.30 50.21 50.30 49.04 50.52 1,535,102 49.890 1.23%
2025-06-30 0 56.95 56.90 56.95 56.60 57.70 870,098 49,779,490 57.211 49.69 49.65 49.69 49.38 50.34 997,220 49.918 -0.61%
2025-06-27 0 57.30 57.20 57.30 56.60 57.50 698,300 39,892,971 57.129 50.00 49.91 50.00 49.38 50.17 800,322 49.846 0.70%
2025-06-26 0 56.90 56.85 56.90 56.40 57.15 553,303 31,392,378 56.736 49.65 49.60 49.65 49.21 49.86 634,141 49.504 0.00%
2025-06-25 0 56.90 56.65 56.90 56.10 56.90 726,498 41,054,713 56.510 49.65 49.43 49.65 48.95 49.65 832,640 49.307 0.53%
2025-06-24 0 56.60 56.40 56.60 55.35 56.60 668,581 37,571,236 56.195 49.38 49.21 49.38 48.29 49.38 766,261 49.032 1.80%
2025-06-23 0 55.60 55.45 55.60 54.60 55.60 417,466 23,063,496 55.246 48.51 48.38 48.51 47.64 48.51 478,458 48.204 0.18%
2025-06-20 0 55.50 55.45 55.50 55.20 55.70 364,958 20,251,787 55.491 48.43 48.38 48.43 48.16 48.60 418,279 48.417 0.54%
2025-06-19 0 55.20 54.90 55.20 54.70 55.75 663,800 36,557,950 55.074 48.16 47.90 48.16 47.73 48.64 760,782 48.053 -0.99%
2025-06-18 0 55.75 55.70 55.75 54.90 55.75 540,794 30,018,707 55.509 48.64 48.60 48.64 47.90 48.64 619,805 48.433 0.54%
2025-06-17 0 55.45 55.40 55.45 54.60 55.80 601,503 33,359,952 55.461 48.38 48.34 48.38 47.64 48.69 689,383 48.391 0.64%
2025-06-16 0 55.10 55.00 55.10 54.55 55.85 970,366 53,490,984 55.125 48.08 47.99 48.08 47.60 48.73 1,112,138 48.097 -0.45%
2025-06-13 0 55.35 55.30 55.35 54.60 55.65 1,165,943 64,164,712 55.032 48.29 48.25 48.29 47.64 48.56 1,336,289 48.017 -0.09%
2025-06-12 0 55.40 55.35 55.45 54.65 55.75 679,635 37,636,672 55.378 48.34 48.29 48.38 47.68 48.64 778,931 48.318 0.82%
2025-06-11 0 54.95 54.80 54.95 53.90 55.10 1,003,600 54,994,803 54.798 47.95 47.81 47.95 47.03 48.08 1,150,227 47.812 1.95%
2025-06-10 0 53.90 53.80 53.90 53.60 54.75 907,628 48,871,269 53.845 47.03 46.94 47.03 46.77 47.77 1,040,234 46.981 -0.83%
2025-06-09 0 54.35 54.30 54.35 53.25 54.85 808,926 43,986,829 54.377 47.42 47.38 47.42 46.46 47.86 927,111 47.445 -1.45%
2025-06-06 0 55.15 54.65 55.15 53.70 55.15 2,262,561 123,877,634 54.751 48.12 47.68 48.12 46.85 48.12 2,593,124 47.772 2.51%
2025-06-05 0 53.80 53.75 53.80 53.35 54.20 636,200 34,214,075 53.779 46.94 46.90 46.94 46.55 47.29 729,150 46.923 1.22%
2025-06-04 0 53.15 53.15 53.20 52.60 53.30 510,814 27,041,863 52.939 46.37 46.37 46.42 45.89 46.51 585,445 46.190 1.05%
2025-06-03 0 52.60 52.50 52.60 52.00 52.85 646,735 34,018,371 52.600 45.89 45.81 45.89 45.37 46.11 741,224 45.895 0.38%
2025-06-02 0 52.40 52.35 52.40 51.45 52.40 527,308 27,350,427 51.868 45.72 45.68 45.72 44.89 45.72 604,348 45.256 0.38%
2025-05-30 0 52.20 52.15 52.20 51.90 53.10 806,789 42,130,704 52.220 45.55 45.50 45.55 45.28 46.33 924,662 45.563 -0.67%
2025-05-29 0 52.55 52.45 52.55 52.25 52.75 420,800 22,100,267 52.520 45.85 45.76 45.85 45.59 46.03 482,279 45.825 0.29%
2025-05-28 0 52.40 52.35 52.40 51.80 52.40 770,206 40,153,993 52.134 45.72 45.68 45.72 45.20 45.72 882,734 45.488 0.00%
2025-05-27 0 52.40 52.30 52.40 51.85 52.40 394,911 20,602,849 52.171 45.72 45.63 45.72 45.24 45.72 452,608 45.520 0.38%
2025-05-26 0 52.20 52.10 52.20 51.90 52.45 323,300 16,875,367 52.197 45.55 45.46 45.55 45.28 45.76 370,535 45.543 0.00%
2025-05-23 0 52.20 52.15 52.20 51.80 52.60 327,124 17,019,781 52.029 45.55 45.50 45.55 45.20 45.89 374,917 45.396 0.58%
2025-05-22 0 51.90 51.90 52.00 51.50 52.30 609,770 31,636,344 51.882 45.28 45.28 45.37 44.93 45.63 698,858 45.269 -0.38%
2025-05-21 0 52.10 52.05 52.10 51.60 53.35 1,243,089 64,448,162 51.845 45.46 45.41 45.46 45.02 46.55 1,424,706 45.236 -1.61%
2025-05-20 0 52.95 52.90 52.95 52.50 53.25 509,820 27,035,360 53.029 46.20 46.16 46.20 45.81 46.46 584,305 46.269 0.09%
2025-05-19 0 52.90 52.75 52.90 51.40 52.90 694,715 36,521,780 52.571 46.16 46.03 46.16 44.85 46.16 796,214 45.869 2.22%
2025-05-16 0 51.75 51.55 51.75 51.50 52.10 721,100 37,277,460 51.695 45.15 44.98 45.15 44.93 45.46 826,454 45.105 -0.96%
2025-05-15 0 52.25 52.20 52.30 52.00 56.80 1,982,719 104,192,498 52.550 45.59 45.55 45.63 45.37 49.56 2,272,397 45.851 -8.25%
2025-05-14 0 56.95 56.80 56.95 56.40 57.00 322,945 18,340,331 56.791 49.69 49.56 49.69 49.21 49.73 370,128 49.551 1.24%
2025-05-13 0 56.25 56.15 56.25 55.80 56.95 332,210 18,662,977 56.178 49.08 48.99 49.08 48.69 49.69 380,746 49.017 -0.44%
2025-05-12 0 56.50 56.50 56.55 55.00 56.55 757,185 42,428,780 56.035 49.30 49.30 49.34 47.99 49.34 867,811 48.892 1.53%
2025-05-09 0 55.65 55.65 55.70 55.00 56.35 255,201 14,172,802 55.536 48.56 48.56 48.60 47.99 49.17 292,486 48.456 -0.27%
2025-05-08 0 55.80 55.60 55.80 54.30 56.00 458,718 25,509,430 55.610 48.69 48.51 48.69 47.38 48.86 525,737 48.521 2.67%
2025-05-07 0 54.35 54.10 54.35 54.10 55.95 603,354 33,011,663 54.714 47.42 47.20 47.42 47.20 48.82 691,505 47.739 -1.27%
2025-05-06 0 55.05 55.00 55.05 53.85 55.50 620,259 34,160,322 55.074 48.03 47.99 48.03 46.99 48.43 710,880 48.054 2.23%
2025-05-02 0 53.85 53.75 53.85 51.50 53.95 559,455 29,884,927 53.418 46.99 46.90 46.99 44.93 47.07 641,192 46.608 3.16%
2025-04-30 0 52.20 52.05 52.20 51.45 52.60 381,846 19,898,640 52.112 45.55 45.41 45.55 44.89 45.89 437,634 45.469 0.00%
2025-04-29 0 52.20 52.15 52.20 51.30 52.20 236,284 12,258,896 51.882 45.55 45.50 45.55 44.76 45.55 270,805 45.268 0.68%
2025-04-28 0 51.85 51.85 51.90 51.00 52.00 237,040 12,263,820 51.737 45.24 45.24 45.28 44.50 45.37 271,672 45.142 0.58%
2025-04-25 0 51.55 51.30 51.55 50.35 51.90 437,342 22,321,563 51.039 44.98 44.76 44.98 43.93 45.28 501,238 44.533 1.28%
2025-04-24 0 50.90 50.90 51.00 49.90 51.20 325,092 16,428,955 50.536 44.41 44.41 44.50 43.54 44.67 372,588 44.094 0.39%
2025-04-23 0 50.70 50.70 50.85 49.45 51.45 552,674 28,099,747 50.843 44.24 44.24 44.37 43.15 44.89 633,420 44.362 2.94%
2025-04-22 0 49.25 49.15 49.25 48.50 49.45 865,864 42,422,077 48.994 42.97 42.88 42.97 42.32 43.15 992,368 42.748 0.41%
2025-04-17 0 49.05 49.00 49.05 48.15 49.35 341,268 16,693,591 48.916 42.80 42.75 42.80 42.01 43.06 391,128 42.681 1.34%
2025-04-16 0 48.40 48.35 48.40 47.25 48.65 514,254 24,790,820 48.207 42.23 42.19 42.23 41.23 42.45 589,387 42.062 1.57%
2025-04-15 0 47.65 47.60 47.65 47.25 48.50 478,820 22,807,594 47.633 41.58 41.53 41.58 41.23 42.32 548,776 41.561 -0.83%
2025-04-14 0 48.05 47.95 48.05 47.20 48.65 1,000,090 48,063,327 48.059 41.92 41.84 41.92 41.18 42.45 1,146,204 41.933 2.56%
2025-04-11 0 46.85 46.70 46.85 45.55 47.20 501,205 23,283,657 46.455 40.88 40.75 40.88 39.74 41.18 574,432 40.533 1.41%
2025-04-10 0 46.20 46.20 46.25 45.80 48.65 729,666 34,226,314 46.907 40.31 40.31 40.35 39.96 42.45 836,271 40.927 0.87%
2025-04-09 0 45.80 45.75 45.80 43.70 45.85 1,084,828 48,627,459 44.825 39.96 39.92 39.96 38.13 40.01 1,243,323 39.111 0.55%
2025-04-08 0 45.55 45.55 45.60 45.00 48.15 1,418,132 65,284,798 46.036 39.74 39.74 39.79 39.26 42.01 1,625,323 40.167 -3.60%
2025-04-07 0 47.25 47.20 47.30 46.90 50.00 2,261,671 108,169,560 47.827 41.23 41.18 41.27 40.92 43.63 2,592,104 41.730 -12.82%
2025-04-03 0 54.20 54.05 54.20 52.20 56.50 1,986,491 107,218,096 53.974 47.29 47.16 47.29 45.55 49.30 2,276,720 47.093 -5.90%
2025-04-02 0 57.60 57.55 57.60 57.10 57.80 353,800 20,286,928 57.340 50.26 50.21 50.26 49.82 50.43 405,491 50.031 0.88%
2025-04-01 0 57.10 57.05 57.10 56.50 58.00 522,100 29,749,542 56.981 49.82 49.78 49.82 49.30 50.61 598,379 49.717 0.00%
2025-03-31 0 57.10 57.10 57.25 56.90 58.95 919,800 52,947,105 57.564 49.82 49.82 49.95 49.65 51.44 1,054,184 50.226 -3.22%
2025-03-28 0 59.00 58.80 59.00 57.95 59.15 493,566 29,021,117 58.799 51.48 51.30 51.48 50.56 51.61 565,677 51.303 1.81%
2025-03-27 0 57.95 57.85 57.95 57.05 58.85 432,236 25,096,678 58.062 50.56 50.48 50.56 49.78 51.35 495,386 50.661 -0.43%
2025-03-26 0 58.20 58.05 58.20 57.55 58.60 342,400 19,904,695 58.133 50.78 50.65 50.78 50.21 51.13 392,425 50.722 0.87%
2025-03-25 0 57.70 57.50 57.70 56.25 57.80 340,700 19,469,442 57.145 50.34 50.17 50.34 49.08 50.43 390,477 49.861 1.58%
2025-03-24 0 56.80 56.80 56.85 56.80 58.35 496,200 28,394,953 57.225 49.56 49.56 49.60 49.56 50.91 568,695 49.930 -1.47%
2025-03-21 0 57.65 57.60 57.65 56.95 57.75 859,602 49,324,659 57.381 50.30 50.26 50.30 49.69 50.39 985,191 50.066 0.52%
2025-03-20 0 57.35 57.35 57.40 57.20 58.95 458,020 26,398,295 57.636 50.04 50.04 50.08 49.91 51.44 524,937 50.288 -1.21%
2025-03-19 0 58.05 58.00 58.05 57.20 58.25 371,044 21,512,878 57.979 50.65 50.61 50.65 49.91 50.82 425,254 50.588 1.04%
2025-03-18 0 57.45 57.45 57.50 56.45 57.80 491,271 28,090,170 57.179 50.13 50.13 50.17 49.25 50.43 563,046 49.890 1.50%
2025-03-17 0 56.60 56.55 56.60 56.30 56.80 283,865 16,056,688 56.565 49.38 49.34 49.38 49.12 49.56 325,338 49.354 -0.35%
2025-03-14 0 56.80 56.75 56.80 55.95 58.00 655,330 37,018,597 56.488 49.56 49.52 49.56 48.82 50.61 751,075 49.288 -1.90%
2025-03-13 0 57.90 57.80 57.90 57.40 59.50 502,333 29,088,949 57.908 50.52 50.43 50.52 50.08 51.92 575,724 50.526 -2.11%
2025-03-12 0 59.15 59.10 59.15 58.35 60.60 561,642 33,421,492 59.507 51.61 51.57 51.61 50.91 52.87 643,699 51.921 -2.39%
2025-03-11 0 60.60 60.40 60.60 58.00 60.80 983,164 58,971,155 59.981 52.87 52.70 52.87 50.61 53.05 1,126,805 52.335 1.68%
2025-03-10 0 59.60 59.50 59.60 57.60 59.60 1,144,546 67,623,564 59.083 52.00 51.92 52.00 50.26 52.00 1,311,766 51.552 3.20%
2025-03-07 0 57.75 57.75 57.85 56.10 58.00 626,550 36,043,099 57.526 50.39 50.39 50.48 48.95 50.61 718,090 50.193 0.26%
2025-03-06 0 57.60 57.40 57.60 55.80 57.90 1,133,013 64,764,868 57.162 50.26 50.08 50.26 48.69 50.52 1,298,548 49.875 3.41%
2025-03-05 0 55.70 55.70 55.80 54.20 55.95 751,698 41,626,102 55.376 48.60 48.60 48.69 47.29 48.82 861,522 48.317 2.77%
2025-03-04 0 54.20 54.00 54.20 52.90 54.40 534,974 28,670,065 53.592 47.29 47.12 47.29 46.16 47.47 613,134 46.760 2.07%
2025-03-03 0 53.10 52.85 53.10 52.50 54.20 545,606 29,006,639 53.164 46.33 46.11 46.33 45.81 47.29 625,320 46.387 -1.21%
2025-02-28 0 53.75 53.75 53.85 53.50 54.85 649,058 35,075,356 54.040 46.90 46.90 46.99 46.68 47.86 743,886 47.152 0.09%
2025-02-27 0 53.70 53.65 53.75 53.10 54.60 425,631 22,871,678 53.736 46.85 46.81 46.90 46.33 47.64 487,816 46.886 -0.56%
2025-02-26 0 54.00 53.90 54.00 53.60 55.00 349,490 18,924,070 54.148 47.12 47.03 47.12 46.77 47.99 400,551 47.245 0.00%
2025-02-25 0 54.00 53.85 54.00 53.15 54.45 392,920 21,223,345 54.014 47.12 46.99 47.12 46.37 47.51 450,326 47.129 1.03%
2025-02-24 0 53.45 53.45 53.55 52.95 53.90 342,200 18,294,155 53.460 46.64 46.64 46.72 46.20 47.03 392,196 46.645 0.85%
2025-02-21 0 53.00 53.00 53.10 52.85 53.80 393,004 20,893,439 53.163 46.24 46.24 46.33 46.11 46.94 450,422 46.386 0.19%
2025-02-20 0 52.90 52.85 52.90 52.80 54.00 308,457 16,414,617 53.215 46.16 46.11 46.16 46.07 47.12 353,523 46.432 -1.76%
2025-02-19 0 53.85 53.85 54.05 53.85 54.50 294,241 15,906,093 54.058 46.99 46.99 47.16 46.99 47.55 337,230 47.167 -0.28%
2025-02-18 0 54.00 53.95 54.00 53.35 54.00 490,962 26,339,665 53.649 47.12 47.07 47.12 46.55 47.12 562,692 46.810 0.75%
2025-02-17 0 53.60 53.60 53.75 53.30 55.00 415,900 22,363,154 53.771 46.77 46.77 46.90 46.51 47.99 476,663 46.916 -2.01%
2025-02-14 0 54.70 54.50 54.70 53.90 54.80 348,100 18,936,536 54.400 47.73 47.55 47.73 47.03 47.81 398,958 47.465 1.48%
2025-02-13 0 53.90 53.85 53.90 53.60 55.90 645,623 35,155,770 54.452 47.03 46.99 47.03 46.77 48.77 739,949 47.511 -2.18%
2025-02-12 0 55.10 55.05 55.10 51.90 57.40 2,829,947 156,546,403 55.318 48.08 48.03 48.08 45.28 50.08 3,243,406 48.266 6.89%
2025-02-11 0 51.55 51.55 51.70 51.30 52.00 276,600 14,277,908 51.619 44.98 44.98 45.11 44.76 45.37 317,012 45.039 -0.29%
2025-02-10 0 51.70 51.70 51.80 51.70 52.50 216,862 11,283,202 52.029 45.11 45.11 45.20 45.11 45.81 248,546 45.397 -0.96%
2025-02-07 0 52.20 52.20 52.35 52.00 53.00 235,855 12,348,524 52.356 45.55 45.55 45.68 45.37 46.24 270,314 45.682 -0.57%
2025-02-06 0 52.50 52.45 52.50 51.60 52.50 335,244 17,487,166 52.163 45.81 45.76 45.81 45.02 45.81 384,224 45.513 2.04%
2025-02-05 0 51.45 51.35 51.45 51.00 51.95 187,900 9,651,695 51.366 44.89 44.80 44.89 44.50 45.33 215,352 44.818 0.19%
2025-02-04 0 51.35 51.30 51.35 51.05 52.00 294,866 15,180,879 51.484 44.80 44.76 44.80 44.54 45.37 337,946 44.921 -0.19%
2025-02-03 0 51.45 51.30 51.45 50.15 51.45 526,900 26,790,466 50.845 44.89 44.76 44.89 43.76 44.89 603,881 44.364 0.29%
2025-01-28 0 51.30 51.30 51.50 51.15 52.00 112,969 5,808,887 51.420 44.76 44.76 44.93 44.63 45.37 129,474 44.865 -1.63%
2025-01-27 0 52.15 52.05 52.15 51.60 52.80 371,500 19,418,781 52.271 45.50 45.41 45.50 45.02 46.07 425,777 45.608 1.07%
2025-01-24 0 51.60 51.55 51.60 50.55 51.70 527,450 27,135,914 51.447 45.02 44.98 45.02 44.11 45.11 604,511 44.889 1.98%
2025-01-23 0 50.60 50.55 50.60 50.55 51.40 291,500 14,818,584 50.836 44.15 44.11 44.15 44.11 44.85 334,089 44.355 -0.78%
2025-01-22 0 51.00 50.95 51.00 50.95 51.80 393,811 20,133,854 51.126 44.50 44.46 44.50 44.46 45.20 451,347 44.608 -0.97%
2025-01-21 0 51.50 51.40 51.50 51.05 51.90 177,207 9,119,896 51.465 44.93 44.85 44.93 44.54 45.28 203,097 44.904 0.00%
2025-01-20 0 51.50 51.50 51.55 51.25 52.00 106,400 5,480,445 51.508 44.93 44.93 44.98 44.72 45.37 121,945 44.942 -0.29%
2025-01-17 0 51.65 51.55 51.65 50.70 51.75 170,900 8,792,836 51.450 45.07 44.98 45.07 44.24 45.15 195,869 44.891 1.87%
2025-01-16 0 50.70 50.70 50.75 50.35 51.25 265,746 13,457,885 50.642 44.24 44.24 44.28 43.93 44.72 304,572 44.186 0.30%
2025-01-15 0 50.55 50.55 50.60 50.00 51.00 301,575 15,176,408 50.324 44.11 44.11 44.15 43.63 44.50 345,635 43.909 -0.10%
2025-01-14 0 50.60 50.60 50.75 50.00 51.25 255,567 12,925,755 50.577 44.15 44.15 44.28 43.63 44.72 292,906 44.129 0.90%
2025-01-13 0 50.15 50.05 50.15 49.80 50.60 223,100 11,168,420 50.060 43.76 43.67 43.76 43.45 44.15 255,695 43.679 -0.50%
2025-01-10 0 50.40 50.40 50.60 50.40 51.80 325,400 16,516,337 50.757 43.98 43.98 44.15 43.98 45.20 372,941 44.287 -2.42%
2025-01-09 0 51.65 51.60 51.65 50.40 51.90 172,400 8,855,677 51.367 45.07 45.02 45.07 43.98 45.28 197,588 44.819 2.68%
2025-01-08 0 50.30 50.30 50.45 50.10 50.65 405,282 20,400,276 50.336 43.89 43.89 44.02 43.71 44.19 464,494 43.919 -0.69%
2025-01-07 0 50.65 50.50 50.65 50.30 51.10 431,471 21,802,093 50.530 44.19 44.06 44.19 43.89 44.59 494,509 44.088 -0.30%
2025-01-06 0 50.80 50.80 50.85 50.70 51.75 528,594 26,920,555 50.929 44.32 44.32 44.37 44.24 45.15 605,822 44.436 -1.84%
2025-01-03 0 51.75 51.55 51.75 51.40 52.50 254,856 13,204,746 51.813 45.15 44.98 45.15 44.85 45.81 292,091 45.208 -1.05%
2025-01-02 0 52.30 52.20 52.30 52.00 52.85 408,300 21,356,585 52.306 45.63 45.55 45.63 45.37 46.11 467,953 45.638 -0.95%
2024-12-31 0 52.80 52.70 52.80 52.15 52.85 289,450 15,235,372 52.636 46.07 45.98 46.07 45.50 46.11 331,739 45.926 0.96%
2024-12-30 0 52.30 52.25 52.30 52.15 52.80 388,327 20,376,458 52.472 45.63 45.59 45.63 45.50 46.07 445,062 45.783 -0.19%
2024-12-27 0 52.40 52.20 52.40 51.80 52.50 279,040 14,582,378 52.259 45.72 45.55 45.72 45.20 45.81 319,808 45.597 1.16%
2024-12-24 0 51.80 51.80 52.00 50.85 52.10 107,201 5,555,898 51.827 45.20 45.20 45.37 44.37 45.46 122,863 45.220 -0.38%
2024-12-23 0 52.00 51.85 52.00 50.95 52.40 189,500 9,845,074 51.953 45.37 45.24 45.37 44.46 45.72 217,186 45.330 0.39%
2024-12-20 0 51.80 51.70 51.80 51.05 52.10 282,348 14,640,171 51.852 45.20 45.11 45.20 44.54 45.46 323,599 45.242 0.39%
2024-12-19 0 51.60 51.55 51.60 50.70 52.00 258,000 13,300,717 51.553 45.02 44.98 45.02 44.24 45.37 295,694 44.981 1.18%
2024-12-18 0 51.00 50.80 51.00 50.30 51.00 552,900 28,038,450 50.712 44.50 44.32 44.50 43.89 44.50 633,679 44.247 0.69%
2024-12-17 0 50.65 50.65 50.70 50.30 51.15 473,550 24,001,872 50.685 44.19 44.19 44.24 43.89 44.63 542,736 44.224 -0.59%
2024-12-16 0 50.95 50.90 50.95 50.65 52.05 349,836 17,902,305 51.173 44.46 44.41 44.46 44.19 45.41 400,947 44.650 -1.83%
2024-12-13 0 51.90 51.75 51.90 51.30 52.65 317,201 16,422,292 51.773 45.28 45.15 45.28 44.76 45.94 363,544 45.173 -0.10%
2024-12-12 0 51.95 51.95 52.00 51.60 52.40 265,950 13,829,875 52.002 45.33 45.33 45.37 45.02 45.72 304,806 45.373 0.19%
2024-12-11 0 51.85 51.85 52.10 51.80 52.40 192,100 9,992,576 52.018 45.24 45.24 45.46 45.20 45.72 220,166 45.387 -0.19%
2024-12-10 0 51.95 51.95 52.00 51.95 53.45 253,947 13,312,547 52.423 45.33 45.33 45.37 45.33 46.64 291,049 45.740 -1.05%
2024-12-09 0 52.50 52.30 52.50 52.00 53.05 267,454 13,997,869 52.337 45.81 45.63 45.81 45.37 46.29 306,529 45.666 0.19%
2024-12-06 0 52.40 52.15 52.40 51.60 52.40 330,493 17,222,915 52.113 45.72 45.50 45.72 45.02 45.72 378,778 45.470 1.16%
2024-12-05 0 51.80 51.75 51.80 51.10 52.10 659,930 34,015,739 51.544 45.20 45.15 45.20 44.59 45.46 756,347 44.974 0.53%
2024-12-04 0 52.85 52.85 52.90 52.70 53.30 335,801 17,759,956 52.888 44.96 44.96 45.00 44.83 45.34 394,736 44.992 0.19%
2024-12-03 0 52.75 52.75 52.85 52.35 53.15 292,327 15,418,487 52.744 44.87 44.87 44.96 44.53 45.21 343,632 44.869 0.76%
2024-12-02 0 52.35 52.35 52.40 52.30 53.70 287,844 15,131,470 52.568 44.53 44.53 44.58 44.49 45.68 338,362 44.720 -1.51%
2024-11-29 0 53.15 53.15 53.20 52.75 53.55 191,131 10,174,727 53.234 45.21 45.21 45.26 44.87 45.55 224,675 45.286 0.66%
2024-11-28 0 52.80 52.80 52.85 52.80 53.50 119,837 6,359,716 53.070 44.92 44.92 44.96 44.92 45.51 140,869 45.146 -0.38%
2024-11-27 0 53.00 53.00 53.10 52.40 53.30 268,961 14,220,706 52.873 45.09 45.09 45.17 44.58 45.34 316,165 44.979 0.76%
2024-11-26 0 52.60 52.55 52.60 52.30 53.10 327,930 17,319,583 52.815 44.75 44.70 44.75 44.49 45.17 385,483 44.930 -0.28%
2024-11-25 0 52.75 52.65 52.75 52.40 53.50 440,670 23,218,914 52.690 44.87 44.79 44.87 44.58 45.51 518,010 44.823 0.86%
2024-11-22 0 52.30 52.25 52.30 51.90 52.55 269,521 14,068,360 52.198 44.49 44.45 44.49 44.15 44.70 316,823 44.404 0.29%
2024-11-21 0 52.15 52.10 52.15 52.00 52.60 374,427 19,559,014 52.237 44.36 44.32 44.36 44.24 44.75 440,141 44.438 -0.48%
2024-11-20 0 52.40 52.35 52.40 51.80 52.80 476,477 24,881,675 52.220 44.58 44.53 44.58 44.07 44.92 560,101 44.424 -0.66%
2024-11-19 0 52.75 52.70 52.75 52.65 53.50 567,284 30,029,992 52.936 44.87 44.83 44.87 44.79 45.51 666,845 45.033 -0.28%
2024-11-18 0 52.90 52.80 52.90 51.80 53.25 318,234 16,773,085 52.707 45.00 44.92 45.00 44.07 45.30 374,086 44.838 1.05%
2024-11-15 0 52.35 52.30 52.35 52.10 52.75 378,608 19,843,006 52.410 44.53 44.49 44.53 44.32 44.87 445,056 44.585 -0.48%
2024-11-14 0 52.60 52.55 52.60 52.40 53.80 496,100 26,243,790 52.900 44.75 44.70 44.75 44.58 45.77 583,168 45.002 -2.05%
2024-11-13 0 53.70 53.70 53.80 51.00 54.00 1,243,695 65,195,909 52.421 45.68 45.68 45.77 43.39 45.94 1,461,970 44.595 -3.07%
2024-11-12 0 55.40 55.35 55.40 54.90 56.20 393,261 21,771,509 55.361 47.13 47.09 47.13 46.70 47.81 462,280 47.096 -1.42%
2024-11-11 0 56.20 56.05 56.20 55.70 56.70 243,088 13,631,136 56.075 47.81 47.68 47.81 47.38 48.23 285,751 47.703 -0.35%
2024-11-08 0 56.40 56.25 56.40 55.60 56.55 265,455 14,877,414 56.045 47.98 47.85 47.98 47.30 48.11 312,044 47.677 0.53%
2024-11-07 0 56.10 56.10 56.30 55.80 56.75 379,571 21,385,112 56.340 47.72 47.72 47.89 47.47 48.28 446,188 47.929 -1.15%
2024-11-06 0 56.75 56.70 56.75 56.50 58.50 330,619 18,893,039 57.144 48.28 48.23 48.28 48.06 49.77 388,644 48.613 -3.16%
2024-11-05 0 58.60 58.30 58.60 57.25 58.60 334,383 19,437,503 58.129 49.85 49.60 49.85 48.70 49.85 393,069 49.451 1.82%
2024-11-04 0 57.55 57.30 57.55 57.10 57.95 187,239 10,777,776 57.562 48.96 48.75 48.96 48.57 49.30 220,100 48.968 -0.35%
2024-11-01 0 57.75 57.45 57.75 56.70 58.10 297,573 17,103,625 57.477 49.13 48.87 49.13 48.23 49.43 349,799 48.896 -0.09%
2024-10-31 0 57.80 57.65 57.80 57.30 58.60 414,381 23,903,239 57.684 49.17 49.04 49.17 48.75 49.85 487,107 49.072 -0.26%
2024-10-30 0 57.95 57.90 57.95 57.90 59.20 1,299,700 75,499,857 58.090 49.30 49.26 49.30 49.26 50.36 1,527,804 49.417 -1.02%
2024-10-29 0 58.55 58.55 58.70 57.95 59.35 494,341 29,063,689 58.793 49.81 49.81 49.94 49.30 50.49 581,100 50.015 0.95%
2024-10-28 0 58.00 58.00 58.20 57.30 58.45 400,872 23,257,897 58.018 49.34 49.34 49.51 48.75 49.72 471,227 49.356 0.09%
2024-10-25 0 57.95 57.80 57.95 56.50 58.20 641,800 37,124,450 57.844 49.30 49.17 49.30 48.06 49.51 754,439 49.208 2.75%
2024-10-24 0 56.40 56.35 56.40 56.25 57.05 159,005 9,007,084 56.647 47.98 47.94 47.98 47.85 48.53 186,911 48.189 -1.66%
2024-10-23 0 57.35 57.15 57.35 56.60 57.60 306,737 17,487,030 57.010 48.79 48.62 48.79 48.15 49.00 360,571 48.498 -0.26%
2024-10-22 0 57.50 57.45 57.50 56.75 57.55 599,736 34,366,400 57.303 48.92 48.87 48.92 48.28 48.96 704,993 48.747 1.59%
2024-10-21 0 56.60 56.45 56.60 55.10 56.95 433,400 24,487,652 56.501 48.15 48.02 48.15 46.87 48.45 509,464 48.066 0.53%
2024-10-18 0 56.30 56.00 56.30 54.50 56.30 447,405 24,979,153 55.831 47.89 47.64 47.89 46.36 47.89 525,927 47.495 3.30%
2024-10-17 0 54.50 54.30 54.50 54.20 55.25 347,900 19,069,120 54.812 46.36 46.19 46.36 46.11 47.00 408,958 46.629 1.02%
2024-10-16 0 53.95 53.95 54.00 53.70 54.85 416,518 22,597,265 54.253 45.90 45.90 45.94 45.68 46.66 489,619 46.153 -2.00%
2024-10-15 0 55.05 54.85 55.05 54.75 56.80 484,028 26,899,795 55.575 46.83 46.66 46.83 46.58 48.32 568,977 47.277 -2.05%
2024-10-14 0 56.20 56.15 56.20 55.50 56.70 406,546 22,800,264 56.083 47.81 47.77 47.81 47.21 48.23 477,897 47.710 -0.09%
2024-10-10 0 56.25 56.15 56.25 55.10 56.25 469,400 26,241,635 55.905 47.85 47.77 47.85 46.87 47.85 551,782 47.558 1.99%
2024-10-09 0 55.15 55.10 55.15 54.50 56.70 698,000 38,641,963 55.361 46.92 46.87 46.92 46.36 48.23 820,502 47.095 0.91%
2024-10-08 0 54.65 54.65 54.70 54.00 56.00 791,019 43,452,543 54.932 46.49 46.49 46.53 45.94 47.64 929,847 46.731 -1.97%
2024-10-07 0 55.75 55.75 55.90 54.60 57.00 723,100 40,409,756 55.884 47.43 47.43 47.55 46.45 48.49 850,008 47.540 2.76%
2024-10-04 0 54.25 54.20 54.25 53.20 54.50 410,000 22,146,035 54.015 46.15 46.11 46.15 45.26 46.36 481,957 45.950 0.46%
2024-10-03 0 54.00 53.95 54.00 53.35 54.65 326,836 17,645,815 53.990 45.94 45.90 45.94 45.38 46.49 384,197 45.929 -0.64%
2024-10-02 0 54.35 54.25 54.35 53.80 55.30 1,221,200 66,259,646 54.258 46.24 46.15 46.24 45.77 47.04 1,435,527 46.157 0.09%
2024-09-30 0 54.30 54.25 54.30 53.60 55.00 733,941 39,819,095 54.254 46.19 46.15 46.19 45.60 46.79 862,751 46.154 -0.28%
2024-09-27 0 54.45 54.35 54.45 53.65 54.90 665,310 36,132,647 54.309 46.32 46.24 46.32 45.64 46.70 782,075 46.201 0.83%
2024-09-26 0 54.00 53.85 54.00 52.95 54.10 666,579 35,685,672 53.536 45.94 45.81 45.94 45.04 46.02 783,567 45.543 1.03%
2024-09-25 0 53.45 53.45 53.50 53.35 55.00 436,400 23,498,353 53.846 45.47 45.47 45.51 45.38 46.79 512,990 45.807 -1.47%
2024-09-24 0 54.25 54.20 54.25 53.10 54.30 403,400 21,748,755 53.914 46.15 46.11 46.15 45.17 46.19 474,199 45.864 1.69%
2024-09-23 0 53.35 53.35 53.40 52.20 54.40 577,082 30,920,409 53.581 45.38 45.38 45.43 44.41 46.28 678,363 45.581 0.66%
2024-09-20 0 53.00 52.65 53.00 52.00 53.00 881,100 46,215,677 52.452 45.09 44.79 45.09 44.24 45.09 1,035,737 44.621 2.12%
2024-09-19 0 51.90 51.80 51.90 51.20 52.40 337,700 17,453,685 51.684 44.15 44.07 44.15 43.56 44.58 396,968 43.967 -0.48%
2024-09-17 0 52.15 52.10 52.15 51.30 52.50 232,100 12,102,135 52.142 44.36 44.32 44.36 43.64 44.66 272,835 44.357 1.26%
2024-09-16 0 51.50 51.45 51.50 51.00 51.55 44,881 2,304,666 51.351 43.81 43.77 43.81 43.39 43.85 52,758 43.684 0.10%
2024-09-13 0 51.45 51.45 51.55 51.00 51.90 164,577 8,474,045 51.490 43.77 43.77 43.85 43.39 44.15 193,461 43.802 1.18%
2024-09-12 0 50.85 50.85 51.00 50.70 51.15 108,222 5,506,561 50.882 43.26 43.26 43.39 43.13 43.51 127,215 43.285 -0.20%
2024-09-11 0 50.95 50.80 50.95 50.35 51.00 202,000 10,243,289 50.709 43.34 43.22 43.34 42.83 43.39 237,452 43.138 -0.49%
2024-09-10 0 51.20 51.00 51.20 50.65 51.35 100,400 5,118,655 50.983 43.56 43.39 43.56 43.09 43.68 118,021 43.371 -0.29%
2024-09-09 0 51.35 51.30 51.35 50.00 51.60 273,102 13,912,045 50.941 43.68 43.64 43.68 42.53 43.90 321,033 43.335 -0.48%
2024-09-05 0 51.60 51.60 51.65 50.55 51.80 412,425 21,223,340 51.460 43.90 43.90 43.94 43.00 44.07 484,808 43.777 1.18%
2024-09-04 0 51.00 50.85 51.00 50.00 51.00 586,100 29,481,556 50.301 43.39 43.26 43.39 42.53 43.39 688,963 42.791 1.49%
2024-09-03 0 50.25 50.25 50.35 49.95 50.60 410,602 20,596,412 50.161 42.75 42.75 42.83 42.49 43.05 482,665 42.672 -0.40%
2024-09-02 0 50.45 50.25 50.45 49.70 50.70 672,500 34,028,613 50.600 42.92 42.75 42.92 42.28 43.13 790,527 43.045 -0.49%
2024-08-30 0 50.70 50.45 50.70 50.00 51.00 548,985 27,762,605 50.571 43.13 42.92 43.13 42.53 43.39 645,335 43.020 1.10%
2024-08-29 0 50.15 50.15 50.20 49.20 50.15 406,196 20,206,152 49.745 42.66 42.66 42.71 41.85 42.66 477,485 42.318 1.93%
2024-08-28 0 49.20 49.20 49.45 49.05 49.90 211,400 10,441,369 49.392 41.85 41.85 42.07 41.73 42.45 248,502 42.017 -0.91%
2024-08-27 0 49.65 49.60 49.65 49.50 49.85 144,638 7,181,459 49.651 42.24 42.19 42.24 42.11 42.41 170,023 42.238 -0.40%
2024-08-26 0 49.85 49.70 49.85 49.50 50.10 281,290 14,027,085 49.867 42.41 42.28 42.41 42.11 42.62 330,658 42.422 0.00%
2024-08-23 0 49.85 49.85 49.90 49.65 50.25 129,800 6,480,230 49.925 42.41 42.41 42.45 42.24 42.75 152,581 42.471 -0.80%
2024-08-22 0 50.25 50.20 50.25 49.80 50.60 362,200 18,104,128 49.984 42.75 42.71 42.75 42.36 43.05 425,768 42.521 -0.79%
2024-08-21 0 50.65 50.55 50.65 50.00 51.20 293,225 14,788,380 50.434 43.09 43.00 43.09 42.53 43.56 344,687 42.904 -0.69%
2024-08-20 0 51.00 50.90 51.00 50.85 51.85 182,400 9,318,941 51.091 43.39 43.30 43.39 43.26 44.11 214,412 43.463 -0.58%
2024-08-19 0 51.30 51.25 51.30 50.65 51.70 409,806 21,000,293 51.244 43.64 43.60 43.64 43.09 43.98 481,729 43.594 0.98%
2024-08-16 0 50.80 50.75 50.80 50.20 51.00 309,652 15,682,264 50.645 43.22 43.17 43.22 42.71 43.39 363,997 43.083 0.89%
2024-08-15 0 50.35 50.30 50.35 50.05 51.25 190,932 9,633,164 50.453 42.83 42.79 42.83 42.58 43.60 224,441 42.921 -0.79%
2024-08-14 0 50.75 50.60 50.75 50.50 51.60 184,720 9,385,791 50.811 43.17 43.05 43.17 42.96 43.90 217,139 43.225 -1.07%
2024-08-13 0 51.30 51.00 51.30 50.70 51.60 233,132 11,883,289 50.972 43.64 43.39 43.64 43.13 43.90 274,048 43.362 -0.58%
2024-08-12 0 51.60 51.45 51.60 51.20 51.90 110,900 5,701,556 51.412 43.90 43.77 43.90 43.56 44.15 130,363 43.736 -0.39%
2024-08-09 0 51.80 51.55 51.80 51.00 51.80 116,308 6,004,944 51.630 44.07 43.85 44.07 43.39 44.07 136,721 43.921 1.67%
2024-08-08 0 50.95 50.80 50.95 49.95 51.20 153,527 7,802,845 50.824 43.34 43.22 43.34 42.49 43.56 180,472 43.236 0.69%
2024-08-07 0 50.60 50.50 50.60 49.50 50.75 172,308 8,688,102 50.422 43.05 42.96 43.05 42.11 43.17 202,549 42.894 0.90%
2024-08-06 0 50.15 50.10 50.15 49.40 50.65 284,300 14,245,036 50.106 42.66 42.62 42.66 42.02 43.09 334,196 42.625 1.52%
2024-08-05 0 49.40 49.40 49.45 48.85 51.05 531,538 26,437,557 49.738 42.02 42.02 42.07 41.56 43.43 624,826 42.312 -3.61%
2024-08-02 0 51.25 51.00 51.25 50.45 51.50 231,700 11,832,032 51.066 43.60 43.39 43.60 42.92 43.81 272,364 43.442 0.20%
2024-08-01 0 51.15 51.15 51.20 50.70 51.50 216,531 11,086,945 51.203 43.51 43.51 43.56 43.13 43.81 254,533 43.558 -0.58%
2024-07-31 0 51.45 51.20 51.45 50.10 51.60 378,560 19,376,757 51.185 43.77 43.56 43.77 42.62 43.90 444,999 43.543 2.29%
2024-07-30 0 50.30 50.25 50.30 50.10 51.40 321,572 16,215,618 50.426 42.79 42.75 42.79 42.62 43.73 378,009 42.897 -2.24%
2024-07-29 0 51.45 51.35 51.45 50.00 51.65 282,149 14,447,891 51.207 43.77 43.68 43.77 42.53 43.94 331,668 43.561 2.90%
2024-07-26 0 50.00 50.00 50.05 49.30 52.00 359,800 18,075,911 50.239 42.53 42.53 42.58 41.94 44.24 422,947 42.738 -2.06%
2024-07-25 0 54.80 54.75 54.80 54.50 55.35 499,628 27,383,245 54.807 43.43 43.39 43.43 43.19 43.87 630,418 43.437 -0.18%
2024-07-24 0 54.90 54.90 55.00 54.70 55.10 323,000 17,747,602 54.946 43.51 43.51 43.59 43.35 43.67 407,553 43.547 0.18%
2024-07-23 0 54.80 54.75 54.80 54.70 55.60 289,282 15,907,901 54.991 43.43 43.39 43.43 43.35 44.06 365,009 43.582 -1.44%
2024-07-22 0 55.60 55.55 55.60 54.55 56.05 304,781 16,888,415 55.412 44.06 44.03 44.06 43.23 44.42 384,565 43.916 1.83%
2024-07-19 0 54.60 54.60 54.65 54.55 55.20 276,474 15,130,040 54.725 43.27 43.27 43.31 43.23 43.75 348,848 43.371 -1.09%
2024-07-18 0 55.20 55.20 55.30 54.55 56.75 590,500 32,531,328 55.091 43.75 43.75 43.83 43.23 44.98 745,078 43.662 -0.99%
2024-07-17 0 55.75 55.75 55.85 55.55 57.10 480,830 26,916,095 55.978 44.18 44.18 44.26 44.03 45.25 606,699 44.365 -2.19%
2024-07-16 0 57.00 56.80 57.00 55.80 57.05 316,541 17,851,551 56.396 45.17 45.02 45.17 44.22 45.21 399,403 44.696 -0.26%
2024-07-15 0 57.15 57.10 57.15 56.75 58.10 374,346 21,386,775 57.131 45.29 45.25 45.29 44.98 46.05 472,340 45.278 -1.55%
2024-07-12 0 58.05 58.00 58.05 57.35 58.75 410,440 23,756,740 57.881 46.01 45.97 46.01 45.45 46.56 517,883 45.873 0.43%
2024-07-11 0 57.80 57.80 57.85 57.30 58.50 452,580 26,107,789 57.687 45.81 45.81 45.85 45.41 46.36 571,054 45.719 0.17%
2024-07-10 0 57.70 57.70 57.80 57.45 58.90 328,128 18,940,497 57.723 45.73 45.73 45.81 45.53 46.68 414,024 45.747 -1.70%
2024-07-09 0 58.70 58.55 58.70 58.20 59.00 171,630 10,073,540 58.693 46.52 46.40 46.52 46.13 46.76 216,558 46.516 0.26%
2024-07-08 0 58.55 58.30 58.55 58.05 59.15 239,365 14,027,065 58.601 46.40 46.20 46.40 46.01 46.88 302,025 46.443 0.77%
2024-07-05 0 58.10 58.10 58.15 57.50 59.45 485,873 28,230,545 58.103 46.05 46.05 46.09 45.57 47.12 613,062 46.048 -1.86%
2024-07-04 0 59.20 59.00 59.20 58.80 60.00 268,200 15,885,392 59.230 46.92 46.76 46.92 46.60 47.55 338,408 46.942 -0.92%
2024-07-03 0 59.75 59.65 59.75 59.00 60.50 481,878 28,747,203 59.657 47.35 47.27 47.35 46.76 47.95 608,022 47.280 0.17%
2024-07-02 0 59.65 59.60 59.65 58.65 61.70 687,700 41,214,723 59.931 47.27 47.24 47.27 46.48 48.90 867,723 47.498 2.14%
2024-06-28 0 58.40 58.40 58.45 57.60 59.40 488,326 28,554,492 58.474 46.28 46.28 46.32 45.65 47.08 616,157 46.343 0.86%
2024-06-27 0 57.90 57.90 57.95 57.20 58.20 250,097 14,461,099 57.822 45.89 45.89 45.93 45.33 46.13 315,566 45.826 -0.52%
2024-06-26 0 58.20 58.20 58.25 57.00 58.50 593,500 34,551,010 58.216 46.13 46.13 46.17 45.17 46.36 748,863 46.138 1.93%
2024-06-25 0 57.10 57.00 57.10 55.90 57.40 317,080 18,033,213 56.873 45.25 45.17 45.25 44.30 45.49 400,084 45.074 1.96%
2024-06-24 0 56.00 55.95 56.00 55.60 56.65 360,108 20,135,783 55.916 44.38 44.34 44.38 44.06 44.90 454,375 44.315 -0.97%
2024-06-21 0 56.55 56.55 56.90 56.15 57.30 429,506 24,334,559 56.657 44.82 44.82 45.10 44.50 45.41 541,940 44.903 0.27%
2024-06-20 0 56.40 56.35 56.40 55.70 57.00 288,528 16,247,190 56.311 44.70 44.66 44.70 44.14 45.17 364,057 44.628 -0.79%
2024-06-19 0 56.85 56.85 56.90 56.35 57.00 192,580 10,937,948 56.797 45.06 45.06 45.10 44.66 45.17 242,993 45.014 0.62%
2024-06-18 0 56.50 56.45 56.50 56.20 57.45 127,200 7,215,757 56.728 44.78 44.74 44.78 44.54 45.53 160,498 44.959 -1.05%
2024-06-17 0 57.10 57.00 57.10 56.05 57.30 311,000 17,687,692 56.874 45.25 45.17 45.25 44.42 45.41 392,412 45.074 -0.44%
2024-06-14 0 57.35 57.20 57.35 55.85 57.45 470,765 26,904,043 57.150 45.45 45.33 45.45 44.26 45.53 593,999 45.293 1.15%
2024-06-13 0 56.70 56.55 56.70 54.30 56.70 492,448 27,701,600 56.253 44.94 44.82 44.94 43.03 44.94 621,359 44.582 4.42%
2024-06-12 0 54.30 54.30 54.35 54.00 55.00 252,106 13,671,567 54.229 43.03 43.03 43.07 42.80 43.59 318,101 42.979 -1.36%
2024-06-11 0 55.05 55.05 55.15 54.45 56.20 638,800 35,116,987 54.973 43.63 43.63 43.71 43.15 44.54 806,022 43.568 -0.45%
2024-06-07 0 55.30 55.30 55.45 55.00 57.05 464,254 25,761,766 55.491 43.83 43.83 43.95 43.59 45.21 585,784 43.978 -1.69%
2024-06-06 0 56.25 56.25 56.40 56.10 57.25 296,100 16,758,022 56.596 44.58 44.58 44.70 44.46 45.37 373,612 44.854 -0.44%
2024-06-05 0 56.50 56.45 56.50 56.05 56.65 406,000 22,868,823 56.327 44.78 44.74 44.78 44.42 44.90 512,281 44.641 0.27%
2024-06-04 0 56.35 56.35 56.70 55.85 56.80 546,098 30,745,130 56.300 44.66 44.66 44.94 44.26 45.02 689,053 44.619 -0.09%
2024-06-03 0 56.40 56.30 56.40 55.55 56.50 302,430 17,024,185 56.291 44.70 44.62 44.70 44.03 44.78 381,599 44.613 0.62%
2024-05-31 0 56.05 55.85 56.05 55.60 56.45 508,878 28,567,827 56.139 44.42 44.26 44.42 44.06 44.74 642,089 44.492 0.90%
2024-05-30 0 55.55 55.55 55.80 55.30 56.25 405,320 22,614,272 55.794 44.03 44.03 44.22 43.83 44.58 511,423 44.218 0.63%
2024-05-29 0 55.20 55.20 55.25 54.90 55.75 524,408 28,894,944 55.100 43.75 43.75 43.79 43.51 44.18 661,685 43.669 -0.09%
2024-05-28 0 55.25 55.20 55.25 54.90 55.85 191,017 10,550,570 55.234 43.79 43.75 43.79 43.51 44.26 241,020 43.775 -0.90%
2024-05-27 0 55.75 55.55 55.75 55.05 56.15 250,700 13,919,466 55.522 44.18 44.03 44.18 43.63 44.50 316,327 44.003 -0.09%
2024-05-24 0 55.80 55.50 55.80 54.90 56.30 553,434 30,803,515 55.659 44.22 43.99 44.22 43.51 44.62 698,309 44.112 0.81%
2024-05-23 0 55.35 55.30 55.35 54.90 55.95 466,852 25,845,322 55.361 43.87 43.83 43.87 43.51 44.34 589,062 43.875 -0.27%
2024-05-22 0 55.50 55.30 55.50 51.70 55.80 1,800,200 98,324,380 54.619 43.99 43.83 43.99 40.97 44.22 2,271,447 43.287 9.79%
2024-05-21 0 50.55 50.45 50.55 49.95 50.85 379,978 19,107,510 50.286 40.06 39.98 40.06 39.59 40.30 479,447 39.853 -0.88%
2024-05-20 0 51.00 50.75 51.05 50.60 51.60 198,200 10,083,325 50.874 40.42 40.22 40.46 40.10 40.89 250,084 40.320 -0.39%
2024-05-17 0 51.20 51.05 51.20 50.70 51.60 228,300 11,648,830 51.024 40.58 40.46 40.58 40.18 40.89 288,063 40.438 0.00%
2024-05-16 0 51.20 51.00 51.20 49.90 51.35 370,821 18,781,227 50.648 40.58 40.42 40.58 39.55 40.70 467,893 40.140 -0.10%
2024-05-14 0 51.25 51.00 51.25 50.20 51.80 524,100 26,808,660 51.152 40.62 40.42 40.62 39.79 41.05 661,296 40.540 2.30%
2024-05-13 0 50.10 50.10 50.20 48.45 50.35 473,890 23,497,019 49.583 39.71 39.71 39.79 38.40 39.90 597,943 39.296 2.98%
2024-05-10 0 48.65 48.40 48.65 47.65 48.65 670,855 32,352,243 48.225 38.56 38.36 38.56 37.76 38.56 846,468 38.220 1.78%
2024-05-09 0 47.80 47.70 47.80 47.55 48.00 301,665 14,405,224 47.752 37.88 37.80 37.88 37.69 38.04 380,633 37.845 0.63%
2024-05-08 0 47.50 47.40 47.50 47.10 48.00 510,246 24,298,481 47.621 37.65 37.57 37.65 37.33 38.04 643,816 37.741 0.85%
2024-05-07 0 47.10 47.10 47.20 46.50 47.30 419,102 19,653,637 46.895 37.33 37.33 37.41 36.85 37.49 528,812 37.166 0.75%
2024-05-06 0 46.75 46.60 46.75 46.25 46.75 218,725 10,181,853 46.551 37.05 36.93 37.05 36.65 37.05 275,982 36.893 0.43%
2024-05-03 0 46.55 46.40 46.55 45.90 46.85 374,100 17,319,032 46.295 36.89 36.77 36.89 36.38 37.13 472,030 36.691 2.20%
2024-05-02 0 45.55 45.50 45.55 45.20 45.95 394,800 18,017,540 45.637 36.10 36.06 36.10 35.82 36.42 498,149 36.169 0.44%
2024-04-30 0 45.35 45.35 45.40 44.85 45.50 196,390 8,870,177 45.166 35.94 35.94 35.98 35.55 36.06 247,800 35.796 0.11%
2024-04-29 0 45.30 45.25 45.30 44.90 45.40 361,406 16,315,341 45.144 35.90 35.86 35.90 35.58 35.98 456,013 35.778 0.78%
2024-04-26 0 44.95 44.90 44.95 44.30 45.10 277,600 12,448,229 44.842 35.62 35.58 35.62 35.11 35.74 350,269 35.539 1.47%
2024-04-25 0 44.30 44.30 44.45 44.30 45.10 296,900 13,263,410 44.673 35.11 35.11 35.23 35.11 35.74 374,621 35.405 -0.78%
2024-04-24 0 44.65 44.65 44.70 44.30 44.90 165,528 7,394,280 44.671 35.39 35.39 35.43 35.11 35.58 208,859 35.403 -0.45%
2024-04-23 0 44.85 44.80 44.85 44.10 45.00 250,986 11,235,498 44.765 35.55 35.51 35.55 34.95 35.66 316,688 35.478 2.05%
2024-04-22 0 43.95 43.90 43.95 43.20 44.00 154,500 6,774,457 43.848 34.83 34.79 34.83 34.24 34.87 194,944 34.751 1.74%
2024-04-19 0 43.20 43.20 43.25 42.80 43.95 317,265 13,661,831 43.061 34.24 34.24 34.28 33.92 34.83 400,317 34.128 -0.35%
2024-04-18 0 43.35 43.35 43.50 42.85 44.00 245,893 10,692,605 43.485 34.36 34.36 34.48 33.96 34.87 310,262 34.463 0.35%
2024-04-17 0 43.20 43.15 43.20 42.80 43.80 360,500 15,557,977 43.157 34.24 34.20 34.24 33.92 34.71 454,870 34.203 -0.69%
2024-04-16 0 43.50 43.45 43.50 43.50 45.45 728,900 32,070,187 43.998 34.48 34.44 34.48 34.48 36.02 919,708 34.870 -3.33%
2024-04-15 0 45.00 45.00 45.05 45.00 45.30 363,307 16,368,055 45.053 35.66 35.66 35.70 35.66 35.90 458,412 35.706 -0.66%
2024-04-12 0 45.30 45.30 45.35 45.25 45.80 330,054 15,002,330 45.454 35.90 35.90 35.94 35.86 36.30 416,454 36.024 -0.88%
2024-04-11 0 45.70 45.65 45.70 45.60 46.10 220,600 10,089,961 45.739 36.22 36.18 36.22 36.14 36.54 278,348 36.250 -0.22%
2024-04-10 0 45.80 45.80 45.85 45.70 46.00 182,927 8,383,010 45.827 36.30 36.30 36.34 36.22 36.46 230,813 36.320 -0.43%
2024-04-09 0 46.00 45.95 46.00 45.60 46.20 318,381 14,580,750 45.797 36.46 36.42 36.46 36.14 36.62 401,725 36.295 0.00%
2024-04-08 0 46.00 46.00 46.05 45.90 46.40 271,760 12,517,889 46.062 36.46 36.46 36.50 36.38 36.77 342,900 36.506 -0.86%
2024-04-05 0 46.40 46.35 46.40 46.25 46.95 168,682 7,844,670 46.506 36.77 36.73 36.77 36.65 37.21 212,839 36.857 -1.28%
2024-04-03 0 47.00 46.95 47.00 46.80 47.55 362,700 17,037,737 46.975 37.25 37.21 37.25 37.09 37.69 457,646 37.229 -0.95%
2024-04-02 0 47.45 47.30 47.45 47.05 47.55 217,156 10,276,592 47.324 37.61 37.49 37.61 37.29 37.69 274,002 37.506 0.00%
2024-03-28 0 47.45 47.45 47.55 46.95 48.30 660,544 31,492,921 47.677 37.61 37.61 37.69 37.21 38.28 833,458 37.786 1.06%
2024-03-27 0 46.95 46.80 46.95 45.85 47.00 673,428 31,487,468 46.757 37.21 37.09 37.21 36.34 37.25 849,715 37.057 2.40%
2024-03-26 0 45.85 45.85 46.20 45.60 46.35 379,950 17,408,057 45.817 36.34 36.34 36.62 36.14 36.73 479,411 36.311 0.66%
2024-03-25 0 45.55 45.55 45.60 45.50 46.30 218,524 9,994,350 45.736 36.10 36.10 36.14 36.06 36.69 275,728 36.247 -1.62%
2024-03-22 0 46.30 46.10 46.30 46.05 46.95 115,404 5,339,886 46.271 36.69 36.54 36.69 36.50 37.21 145,614 36.672 -0.64%
2024-03-21 0 46.60 46.60 46.75 46.40 46.95 297,859 13,892,767 46.642 36.93 36.93 37.05 36.77 37.21 375,831 36.965 0.65%
2024-03-20 0 46.30 46.30 46.45 45.95 46.50 178,200 8,260,325 46.354 36.69 36.69 36.81 36.42 36.85 224,848 36.737 0.98%
2024-03-19 0 45.85 45.85 46.05 45.50 46.20 161,228 7,412,815 45.977 36.34 36.34 36.50 36.06 36.62 203,433 36.439 -0.33%
2024-03-18 0 46.00 45.95 46.00 45.80 46.45 812,528 37,403,117 46.033 36.46 36.42 36.46 36.30 36.81 1,025,227 36.483 0.00%
2024-03-15 0 46.00 46.00 46.05 45.05 46.25 5,013,363 229,788,083 45.835 36.46 36.46 36.50 35.70 36.65 6,325,736 36.326 0.22%
2024-03-14 0 45.90 45.85 45.90 45.70 46.30 248,000 11,372,720 45.858 36.38 36.34 36.38 36.22 36.69 312,920 36.344 0.44%
2024-03-13 0 45.70 45.70 45.75 45.70 46.25 175,202 8,038,233 45.880 36.22 36.22 36.26 36.22 36.65 221,065 36.361 -0.87%
2024-03-12 0 46.10 46.10 46.20 45.65 46.50 254,110 11,734,343 46.178 36.54 36.54 36.62 36.18 36.85 320,630 36.598 -0.32%
2024-03-11 0 46.25 46.20 46.25 45.60 46.30 290,824 13,379,679 46.006 36.65 36.62 36.65 36.14 36.69 366,954 36.461 1.09%
2024-03-08 0 45.75 45.70 45.75 45.60 46.00 151,600 6,943,479 45.801 36.26 36.22 36.26 36.14 36.46 191,285 36.299 -0.33%
2024-03-07 0 45.90 45.90 45.95 45.70 46.30 249,687 11,485,199 45.998 36.38 36.38 36.42 36.22 36.69 315,049 36.455 0.66%
2024-03-06 0 45.60 45.60 45.65 45.55 46.60 256,300 11,739,969 45.806 36.14 36.14 36.18 36.10 36.93 323,393 36.302 -1.94%
2024-03-05 0 46.50 46.50 46.55 45.75 46.70 585,727 27,173,230 46.392 36.85 36.85 36.89 36.26 37.01 739,056 36.768 0.98%
2024-03-04 0 46.05 46.05 46.10 45.00 46.20 501,108 23,054,062 46.006 36.50 36.50 36.54 35.66 36.62 632,286 36.461 0.99%
2024-03-01 0 45.60 45.60 45.75 45.10 45.85 415,600 18,893,553 45.461 36.14 36.14 36.26 35.74 36.34 524,394 36.029 0.77%
2024-02-29 0 45.25 45.25 45.40 45.10 46.00 526,800 23,984,220 45.528 35.86 35.86 35.98 35.74 36.46 664,703 36.083 0.44%
2024-02-28 0 45.05 45.05 45.10 45.05 45.65 523,400 23,710,046 45.300 35.70 35.70 35.74 35.70 36.18 660,413 35.902 -1.31%
2024-02-27 0 45.65 45.60 45.65 45.40 46.30 571,463 26,090,696 45.656 36.18 36.14 36.18 35.98 36.69 721,058 36.184 -0.76%
2024-02-26 0 46.00 46.00 46.10 45.50 46.60 413,500 19,026,950 46.014 36.46 36.46 36.54 36.06 36.93 521,744 36.468 -1.18%
2024-02-23 0 46.55 46.55 46.60 46.40 47.20 223,064 10,420,751 46.716 36.89 36.89 36.93 36.77 37.41 281,457 37.024 -0.64%
2024-02-22 0 46.85 46.80 46.85 46.35 46.95 264,100 12,353,510 46.776 37.13 37.09 37.13 36.73 37.21 333,235 37.071 1.08%
2024-02-21 0 46.35 46.35 46.40 46.05 47.15 396,615 18,466,409 46.560 36.73 36.73 36.77 36.50 37.37 500,439 36.900 -0.32%
2024-02-20 0 46.50 46.45 46.50 45.90 46.80 203,262 9,457,581 46.529 36.85 36.81 36.85 36.38 37.09 256,471 36.876 0.22%
2024-02-19 0 46.40 46.35 46.40 45.50 46.60 292,400 13,526,013 46.259 36.77 36.73 36.77 36.06 36.93 368,943 36.662 1.98%
2024-02-16 0 45.50 45.50 45.65 45.25 45.90 234,550 10,673,395 45.506 36.06 36.06 36.18 35.86 36.38 295,949 36.065 -0.33%
2024-02-15 0 45.65 45.65 45.90 45.20 46.10 430,800 19,674,625 45.670 36.18 36.18 36.38 35.82 36.54 543,573 36.195 0.11%
2024-02-14 0 45.60 45.55 45.60 44.05 46.20 365,450 16,469,465 45.066 36.14 36.10 36.14 34.91 36.62 461,116 35.717 -1.30%
2024-02-09 0 46.20 46.05 46.20 45.80 46.25 56,600 2,602,750 45.985 36.62 36.50 36.62 36.30 36.65 71,416 36.445 -0.22%
2024-02-08 0 46.30 46.25 46.30 46.10 47.00 176,000 8,181,227 46.484 36.69 36.65 36.69 36.54 37.25 222,072 36.840 0.76%
2024-02-07 0 45.95 45.95 46.10 45.90 47.15 217,583 10,122,517 46.523 36.42 36.42 36.54 36.38 37.37 274,541 36.871 -2.03%
2024-02-06 0 46.90 46.85 46.90 45.35 47.30 443,081 20,667,916 46.646 37.17 37.13 37.17 35.94 37.49 559,068 36.968 2.96%
2024-02-05 0 45.55 45.55 45.60 44.85 45.95 292,243 13,235,897 45.291 36.10 36.10 36.14 35.55 36.42 368,745 35.894 -0.22%
2024-02-02 0 45.65 45.65 45.70 45.40 46.35 128,200 5,868,153 45.773 36.18 36.18 36.22 35.98 36.73 161,760 36.277 -1.19%
2024-02-01 0 46.20 46.00 46.20 45.45 46.35 227,700 10,470,772 45.985 36.62 36.46 36.62 36.02 36.73 287,306 36.445 1.99%
2024-01-31 0 45.30 45.10 45.30 45.00 45.90 349,400 15,853,934 45.375 35.90 35.74 35.90 35.66 36.38 440,864 35.961 -0.98%
2024-01-30 0 45.75 45.75 45.85 45.50 46.25 170,400 7,817,170 45.875 36.26 36.26 36.34 36.06 36.65 215,006 36.358 -1.08%
2024-01-29 0 46.25 46.25 46.45 45.70 46.95 208,110 9,639,027 46.317 36.65 36.65 36.81 36.22 37.21 262,588 36.708 -2.01%
2024-01-26 0 47.20 46.90 47.20 46.05 47.55 488,200 22,816,206 46.735 37.41 37.17 37.41 36.50 37.69 615,999 37.039 2.28%
2024-01-25 0 46.15 46.15 46.20 45.65 46.45 190,900 8,780,037 45.993 36.58 36.58 36.62 36.18 36.81 240,873 36.451 -0.11%
2024-01-24 0 46.20 46.10 46.20 45.30 46.30 123,596 5,661,837 45.809 36.62 36.54 36.62 35.90 36.69 155,950 36.305 0.76%
2024-01-23 0 45.85 45.75 45.85 45.30 45.95 308,100 13,951,085 45.281 36.34 36.26 36.34 35.90 36.42 388,753 35.887 1.33%
2024-01-22 0 45.25 45.20 45.25 44.80 45.40 201,143 9,058,153 45.033 35.86 35.82 35.86 35.51 35.98 253,797 35.691 0.11%
2024-01-19 0 45.20 45.00 45.20 44.50 45.60 251,900 11,341,775 45.025 35.82 35.66 35.82 35.27 36.14 317,841 35.684 -0.99%
2024-01-18 0 45.65 45.65 45.70 45.20 45.90 177,760 8,107,665 45.610 36.18 36.18 36.22 35.82 36.38 224,293 36.148 -0.11%
2024-01-17 0 45.70 45.65 45.70 45.40 46.80 544,400 24,970,937 45.869 36.22 36.18 36.22 35.98 37.09 686,910 36.353 -2.87%
2024-01-16 0 47.05 47.05 47.10 47.05 47.55 96,500 4,558,045 47.234 37.29 37.29 37.33 37.29 37.69 121,761 37.434 -0.95%
2024-01-15 0 47.50 47.40 47.50 47.00 47.70 73,370 3,481,801 47.455 37.65 37.57 37.65 37.25 37.80 92,576 37.610 0.00%
2024-01-12 0 47.50 47.40 47.50 47.25 47.80 103,424 4,911,220 47.486 37.65 37.57 37.65 37.45 37.88 130,498 37.635 -0.21%
2024-01-11 0 47.60 47.50 47.60 46.95 47.85 419,736 19,933,708 47.491 37.72 37.65 37.72 37.21 37.92 529,612 37.638 1.06%
2024-01-10 0 47.10 47.05 47.10 46.90 47.50 169,500 7,994,599 47.166 37.33 37.29 37.33 37.17 37.65 213,871 37.380 0.11%
2024-01-09 0 47.05 47.00 47.05 46.45 47.20 205,900 9,675,510 46.991 37.29 37.25 37.29 36.81 37.41 259,799 37.242 1.29%
2024-01-08 0 46.45 46.35 46.45 45.50 46.50 313,255 14,414,949 46.017 36.81 36.73 36.81 36.06 36.85 395,257 36.470 1.64%
2024-01-05 0 45.70 45.70 45.80 45.30 46.75 251,923 11,567,311 45.916 36.22 36.22 36.30 35.90 37.05 317,870 36.390 -2.87%
2024-01-04 0 47.05 46.80 47.05 46.45 47.10 154,949 7,254,010 46.815 37.29 37.09 37.29 36.81 37.33 195,511 37.103 0.64%
2024-01-03 0 46.75 46.65 46.75 46.15 47.25 141,093 6,573,192 46.588 37.05 36.97 37.05 36.58 37.45 178,028 36.922 -1.16%
2024-01-02 0 47.30 47.15 47.30 46.95 47.70 98,900 4,673,378 47.254 37.49 37.37 37.49 37.21 37.80 124,790 37.450 0.32%
2023-12-29 0 47.15 46.95 47.15 46.95 47.40 90,900 4,286,786 47.159 37.37 37.21 37.37 37.21 37.57 114,695 37.375 -0.32%
2023-12-28 0 47.30 47.25 47.30 46.80 47.60 180,100 8,514,540 47.277 37.49 37.45 37.49 37.09 37.72 227,246 37.468 0.96%
2023-12-27 0 46.85 46.85 47.00 46.70 47.40 148,595 6,997,179 47.089 37.13 37.13 37.25 37.01 37.57 187,493 37.320 -0.43%
2023-12-22 0 47.05 46.95 47.05 46.80 47.80 551,640 26,097,680 47.309 37.29 37.21 37.29 37.09 37.88 696,046 37.494 1.07%
2023-12-21 0 46.55 46.40 46.55 44.30 46.80 580,637 26,723,003 46.024 36.89 36.77 36.89 35.11 37.09 732,633 36.475 3.44%
2023-12-20 0 45.00 45.00 45.05 43.95 45.60 413,783 18,593,337 44.935 35.66 35.66 35.70 34.83 36.14 522,101 35.613 3.45%
2023-12-19 0 43.50 43.45 43.50 43.15 43.70 193,300 8,403,935 43.476 34.48 34.44 34.48 34.20 34.63 243,901 34.456 0.81%
2023-12-18 0 43.15 43.15 43.20 43.10 43.70 135,833 5,883,350 43.313 34.20 34.20 34.24 34.16 34.63 171,391 34.327 -1.15%
2023-12-15 0 43.65 43.60 43.65 43.50 43.75 306,700 13,383,420 43.637 34.59 34.55 34.59 34.48 34.67 386,986 34.584 0.11%
2023-12-14 0 43.60 43.60 43.65 43.15 43.80 211,100 9,205,190 43.606 34.55 34.55 34.59 34.20 34.71 266,361 34.559 1.04%
2023-12-13 0 43.15 42.90 43.15 42.80 43.60 425,300 18,337,305 43.116 34.20 34.00 34.20 33.92 34.55 536,633 34.171 -0.80%
2023-12-12 0 43.50 43.50 43.55 43.30 44.70 114,700 4,989,260 43.498 34.48 34.48 34.51 34.32 35.43 144,726 34.474 -0.34%
2023-12-11 0 43.65 43.60 43.65 43.30 43.80 139,700 6,083,469 43.547 34.59 34.55 34.59 34.32 34.71 176,270 34.512 0.34%
2023-12-08 0 43.50 43.40 43.50 43.00 44.20 329,100 14,318,632 43.508 34.48 34.40 34.48 34.08 35.03 415,250 34.482 -1.69%
2023-12-07 0 44.25 44.25 44.35 44.20 45.40 204,496 9,121,519 44.605 35.07 35.07 35.15 35.03 35.98 258,028 35.351 -1.61%
2023-12-06 0 46.30 46.25 46.30 45.25 46.50 206,932 9,552,600 46.163 35.64 35.60 35.64 34.83 35.80 268,808 35.537 1.65%
2023-12-05 0 45.55 45.50 45.55 45.20 46.70 308,131 14,035,573 45.551 35.07 35.03 35.07 34.80 35.95 400,267 35.066 -1.19%
2023-12-04 0 46.10 46.10 46.25 46.10 46.80 223,071 10,366,118 46.470 35.49 35.49 35.60 35.49 36.03 289,773 35.773 -0.65%
2023-12-01 0 46.40 46.35 46.40 46.05 46.80 132,721 6,174,910 46.525 35.72 35.68 35.72 35.45 36.03 172,407 35.816 0.76%
2023-11-30 0 46.05 45.90 46.05 45.70 46.05 266,681 12,253,985 45.950 35.45 35.33 35.45 35.18 35.45 346,423 35.373 -0.11%
2023-11-29 0 46.10 46.10 46.25 46.00 46.85 212,900 9,852,151 46.276 35.49 35.49 35.60 35.41 36.07 276,561 35.624 -0.86%
2023-11-28 0 46.50 46.50 46.60 46.15 46.80 57,488 2,674,555 46.524 35.80 35.80 35.87 35.53 36.03 74,678 35.815 -0.11%
2023-11-27 0 46.55 46.55 46.60 46.15 47.15 70,198 3,269,049 46.569 35.83 35.83 35.87 35.53 36.30 91,188 35.849 0.87%
2023-11-24 0 46.15 46.15 46.25 46.00 46.25 97,400 4,497,153 46.172 35.53 35.53 35.60 35.41 35.60 126,524 35.544 -0.22%
2023-11-23 0 46.25 46.15 46.25 45.90 46.40 103,100 4,757,190 46.142 35.60 35.53 35.60 35.33 35.72 133,929 35.520 0.54%
2023-11-22 0 46.00 45.95 46.00 45.90 46.20 142,592 6,557,222 45.986 35.41 35.37 35.41 35.33 35.57 185,229 35.401 -0.33%
2023-11-21 0 46.15 46.00 46.15 46.00 46.40 164,021 7,578,308 46.203 35.53 35.41 35.53 35.41 35.72 213,066 35.568 0.11%
2023-11-20 0 46.10 46.00 46.10 45.90 46.35 199,187 9,173,119 46.053 35.49 35.41 35.49 35.33 35.68 258,747 35.452 -0.32%
2023-11-17 0 46.25 46.20 46.25 46.05 47.60 209,044 9,666,998 46.244 35.60 35.57 35.60 35.45 36.64 271,551 35.599 -0.96%
2023-11-16 0 46.70 46.65 46.70 46.30 47.85 482,002 22,779,018 47.259 35.95 35.91 35.95 35.64 36.84 626,128 36.381 1.74%
2023-11-15 0 45.90 45.85 45.90 45.25 46.20 278,200 12,773,392 45.914 35.33 35.30 35.33 34.83 35.57 361,386 35.346 1.66%
2023-11-14 0 45.15 45.10 45.15 45.00 45.70 116,050 5,248,518 45.226 34.76 34.72 34.76 34.64 35.18 150,751 34.816 -1.20%
2023-11-13 0 45.70 45.60 45.70 44.75 45.85 127,650 5,757,510 45.104 35.18 35.10 35.18 34.45 35.30 165,819 34.722 2.01%
2023-11-10 0 44.80 44.80 44.85 44.70 45.00 97,298 4,361,915 44.830 34.49 34.49 34.53 34.41 34.64 126,392 34.511 -0.33%
2023-11-09 0 44.95 44.95 45.15 44.90 46.20 308,400 13,934,827 45.184 34.60 34.60 34.76 34.56 35.57 400,617 34.783 -1.10%
2023-11-08 0 45.45 45.45 45.55 45.10 45.80 165,394 7,504,920 45.376 34.99 34.99 35.07 34.72 35.26 214,849 34.931 0.22%
2023-11-07 0 45.35 45.35 45.40 45.10 46.45 336,243 15,282,371 45.450 34.91 34.91 34.95 34.72 35.76 436,785 34.988 -2.05%
2023-11-06 0 46.30 46.20 46.30 46.00 46.40 267,900 12,372,245 46.182 35.64 35.57 35.64 35.41 35.72 348,006 35.552 1.09%
2023-11-03 0 45.80 45.75 45.80 45.40 46.00 203,691 9,322,650 45.769 35.26 35.22 35.26 34.95 35.41 264,598 35.233 0.88%
2023-11-02 0 45.40 45.25 45.40 44.45 45.50 147,814 6,682,448 45.208 34.95 34.83 34.95 34.22 35.03 192,013 34.802 2.14%
2023-11-01 0 44.45 44.45 44.65 44.35 46.20 355,000 15,874,466 44.717 34.22 34.22 34.37 34.14 35.57 461,151 34.424 -2.41%
2023-10-31 0 45.55 45.45 45.55 45.10 46.70 365,201 16,732,450 45.817 35.07 34.99 35.07 34.72 35.95 474,402 35.271 -2.15%
2023-10-30 0 46.55 46.50 46.55 46.20 46.80 177,300 8,236,718 46.456 35.83 35.80 35.83 35.57 36.03 230,316 35.763 0.32%
2023-10-27 0 46.40 46.40 46.50 46.00 46.70 435,725 20,166,125 46.282 35.72 35.72 35.80 35.41 35.95 566,014 35.628 0.87%
2023-10-26 0 46.00 46.00 46.10 46.00 46.70 457,600 21,151,552 46.223 35.41 35.41 35.49 35.41 35.95 594,430 35.583 -1.39%
2023-10-25 0 46.65 46.50 46.65 46.40 46.80 189,400 8,821,450 46.576 35.91 35.80 35.91 35.72 36.03 246,034 35.855 0.97%
2023-10-24 0 46.20 46.20 46.35 46.20 46.95 140,751 6,536,135 46.438 35.57 35.57 35.68 35.57 36.14 182,838 35.748 -1.81%
2023-10-20 0 47.05 46.95 47.05 46.50 47.05 234,000 10,964,117 46.855 36.22 36.14 36.22 35.80 36.22 303,970 36.070 0.64%
2023-10-19 0 46.75 46.60 46.75 46.10 47.05 98,599 4,597,322 46.626 35.99 35.87 35.99 35.49 36.22 128,082 35.894 0.00%
2023-10-18 0 46.75 46.65 46.75 46.60 47.15 133,900 6,257,242 46.731 35.99 35.91 35.99 35.87 36.30 173,938 35.974 -0.95%
2023-10-17 0 47.20 47.20 47.25 46.80 47.35 73,257 3,454,423 47.155 36.34 36.34 36.37 36.03 36.45 95,162 36.300 -0.11%
2023-10-16 0 47.25 47.20 47.25 47.10 47.60 182,800 8,657,261 47.359 36.37 36.34 36.37 36.26 36.64 237,460 36.458 -0.53%
2023-10-13 0 47.50 47.35 47.50 47.05 47.75 389,696 18,455,052 47.358 36.57 36.45 36.57 36.22 36.76 506,221 36.456 0.00%
2023-10-12 0 47.50 47.35 47.50 46.80 47.50 644,400 30,411,078 47.193 36.57 36.45 36.57 36.03 36.57 837,086 36.330 1.60%
2023-10-11 0 46.75 46.75 46.80 45.95 47.15 151,700 7,095,282 46.772 35.99 35.99 36.03 35.37 36.30 197,061 36.006 1.63%
2023-10-10 0 46.00 45.90 46.00 45.90 46.65 89,800 4,144,850 46.156 35.41 35.33 35.41 35.33 35.91 116,652 35.532 -0.65%
2023-10-09 0 46.30 46.10 46.30 45.90 46.50 97,847 4,521,519 46.210 35.64 35.49 35.64 35.33 35.80 127,105 35.573 0.65%
2023-10-06 0 46.00 46.00 46.10 45.70 46.20 188,200 8,654,915 45.988 35.41 35.41 35.49 35.18 35.57 244,475 35.402 -0.22%
2023-10-05 0 46.10 45.95 46.10 45.50 46.30 182,549 8,386,784 45.943 35.49 35.37 35.49 35.03 35.64 237,134 35.367 -0.32%
2023-10-04 0 46.25 46.10 46.25 46.00 46.90 170,118 7,865,559 46.236 35.60 35.49 35.60 35.41 36.10 220,986 35.593 -0.75%
2023-10-03 0 46.60 46.45 46.60 46.15 46.90 208,300 9,684,852 46.495 35.87 35.76 35.87 35.53 36.10 270,585 35.792 -0.64%
2023-09-29 0 46.90 46.90 47.00 46.85 47.45 128,855 6,057,604 47.011 36.10 36.10 36.18 36.07 36.53 167,385 36.190 -0.32%
2023-09-28 0 47.05 47.00 47.05 46.70 47.15 59,200 2,781,120 46.978 36.22 36.18 36.22 35.95 36.30 76,902 36.165 -0.21%
2023-09-27 0 47.15 47.05 47.15 46.70 47.40 70,300 3,300,105 46.943 36.30 36.22 36.30 35.95 36.49 91,321 36.137 0.43%
2023-09-26 0 46.95 46.95 47.00 46.80 47.70 187,500 8,806,857 46.970 36.14 36.14 36.18 36.03 36.72 243,565 36.158 -1.57%
2023-09-25 0 47.70 47.65 47.70 47.30 47.90 179,200 8,529,480 47.598 36.72 36.68 36.72 36.41 36.87 232,784 36.641 -0.52%
2023-09-22 0 47.95 47.85 47.95 46.90 47.95 128,500 6,121,062 47.635 36.91 36.84 36.91 36.10 36.91 166,924 36.670 2.35%
2023-09-21 0 46.85 46.85 46.95 46.65 47.20 250,805 11,742,451 46.819 36.07 36.07 36.14 35.91 36.34 325,800 36.042 0.43%
2023-09-20 0 46.65 46.65 46.70 46.65 47.05 117,500 5,494,757 46.764 35.91 35.91 35.95 35.91 36.22 152,634 35.999 -0.96%
2023-09-19 0 47.10 47.10 47.15 46.90 47.50 144,093 6,790,346 47.125 36.26 36.26 36.30 36.10 36.57 187,179 36.277 -0.42%
2023-09-18 0 47.30 47.00 47.30 46.70 47.30 58,340 2,743,291 47.022 36.41 36.18 36.41 35.95 36.41 75,785 36.199 0.96%
2023-09-15 0 46.85 46.85 47.00 46.85 47.70 316,632 14,890,697 47.028 36.07 36.07 36.18 36.07 36.72 411,310 36.203 -1.78%
2023-09-14 0 47.70 47.65 47.70 47.25 48.20 252,924 12,081,248 47.766 36.72 36.68 36.72 36.37 37.11 328,552 36.771 0.95%
2023-09-13 0 47.25 47.25 47.35 47.05 47.75 95,100 4,497,302 47.290 36.37 36.37 36.45 36.22 36.76 123,536 36.405 -0.63%
2023-09-12 0 47.55 47.50 47.55 47.00 47.70 57,642 2,737,341 47.489 36.60 36.57 36.60 36.18 36.72 74,878 36.557 0.53%
2023-09-11 0 47.30 47.05 47.30 46.70 47.30 105,900 4,983,896 47.062 36.41 36.22 36.41 35.95 36.41 137,566 36.229 0.32%
2023-09-07 0 47.15 46.95 47.15 46.70 47.40 74,113 3,488,979 47.076 36.30 36.14 36.30 35.95 36.49 96,274 36.240 0.43%
2023-09-06 0 46.95 46.95 47.00 46.70 47.80 138,500 6,509,601 47.001 36.14 36.14 36.18 35.95 36.80 179,914 36.182 -1.78%
2023-09-05 0 47.80 47.55 47.80 47.25 48.10 106,326 5,068,683 47.671 36.80 36.60 36.80 36.37 37.03 138,119 36.698 -0.42%
2023-09-04 0 48.00 47.90 48.00 47.55 48.10 87,509 4,184,540 47.818 36.95 36.87 36.95 36.60 37.03 113,676 36.811 0.21%
2023-08-31 0 47.90 47.80 47.90 47.20 47.95 174,700 8,325,765 47.657 36.87 36.80 36.87 36.34 36.91 226,938 36.687 1.16%
2023-08-30 0 47.35 47.35 47.50 46.90 47.75 212,500 10,072,551 47.400 36.45 36.45 36.57 36.10 36.76 276,041 36.489 1.72%
2023-08-29 0 46.55 46.55 46.65 46.35 47.00 136,995 6,389,186 46.638 35.83 35.83 35.91 35.68 36.18 177,959 35.903 -0.43%
2023-08-28 0 46.75 46.50 46.75 46.20 47.00 72,300 3,380,485 46.756 35.99 35.80 35.99 35.57 36.18 93,919 35.994 1.19%
2023-08-25 0 46.20 46.20 46.25 45.75 46.65 392,400 18,096,515 46.118 35.57 35.57 35.60 35.22 35.91 509,734 35.502 -0.22%
2023-08-24 0 46.30 46.30 46.35 46.00 46.45 138,500 6,404,880 46.245 35.64 35.64 35.68 35.41 35.76 179,914 35.600 0.65%
2023-08-23 0 46.00 46.00 46.20 46.00 46.40 252,004 11,646,548 46.216 35.41 35.41 35.57 35.41 35.72 327,357 35.577 -0.76%
2023-08-22 0 46.35 46.25 46.35 45.60 46.50 290,600 13,442,725 46.259 35.68 35.60 35.68 35.10 35.80 377,494 35.610 1.64%
2023-08-21 0 45.60 45.55 45.60 45.60 46.85 361,435 16,575,439 45.860 35.10 35.07 35.10 35.10 36.07 469,510 35.304 -2.15%
2023-08-18 0 46.60 46.35 46.60 46.25 47.05 201,910 9,406,849 46.589 35.87 35.68 35.87 35.60 36.22 262,284 35.865 -0.85%
2023-08-17 0 47.00 46.80 47.00 45.10 47.10 336,000 15,585,980 46.387 36.18 36.03 36.18 34.72 36.26 436,469 35.709 0.43%
2023-08-16 0 46.80 46.70 46.80 46.40 47.10 153,100 7,159,337 46.762 36.03 35.95 36.03 35.72 36.26 198,879 35.998 0.21%
2023-08-15 0 46.70 46.50 46.70 46.35 46.90 59,600 2,779,936 46.643 35.95 35.80 35.95 35.68 36.10 77,421 35.907 -0.21%
2023-08-14 0 46.80 46.80 46.90 45.80 47.00 289,200 13,474,475 46.592 36.03 36.03 36.10 35.26 36.18 375,675 35.867 -0.64%
2023-08-11 0 47.10 46.95 47.10 46.10 48.35 202,400 9,506,097 46.967 36.26 36.14 36.26 35.49 37.22 262,921 36.156 -1.36%
2023-08-10 0 47.75 47.55 47.75 46.90 47.90 234,190 11,123,043 47.496 36.76 36.60 36.76 36.10 36.87 304,217 36.563 1.81%
2023-08-09 0 46.90 46.85 46.90 46.25 47.00 165,215 7,718,483 46.718 36.10 36.07 36.10 35.60 36.18 214,617 35.964 0.75%
2023-08-08 0 46.55 46.45 46.60 46.20 47.00 276,200 12,833,701 46.465 35.83 35.76 35.87 35.57 36.18 358,788 35.770 -1.38%
2023-08-07 0 47.20 47.05 47.20 47.00 48.20 198,379 9,385,454 47.311 36.34 36.22 36.34 36.18 37.11 257,697 36.420 -1.15%
2023-08-04 0 47.75 47.75 47.80 47.60 48.35 182,200 8,720,007 47.860 36.76 36.76 36.80 36.64 37.22 236,681 36.843 -0.62%
2023-08-03 0 48.05 48.00 48.05 47.30 48.50 306,311 14,709,853 48.023 36.99 36.95 36.99 36.41 37.34 397,903 36.968 0.00%
2023-08-02 0 48.05 47.90 48.05 47.30 48.70 336,500 16,059,960 47.726 36.99 36.87 36.99 36.41 37.49 437,119 36.740 -0.31%
2023-08-01 0 48.20 47.95 48.20 47.50 49.10 299,294 14,357,194 47.970 37.11 36.91 37.11 36.57 37.80 388,788 36.928 -0.72%
2023-07-31 0 48.55 48.50 48.55 48.05 49.80 390,300 19,108,990 48.960 37.37 37.34 37.37 36.99 38.34 507,006 37.690 -1.52%
2023-07-28 0 49.30 49.10 49.30 48.30 49.50 659,700 32,382,477 49.087 37.95 37.80 37.95 37.18 38.11 856,961 37.788 1.75%
2023-07-27 0 48.45 48.30 48.45 47.65 49.20 348,700 16,869,070 48.377 37.30 37.18 37.30 36.68 37.87 452,967 37.241 0.00%
2023-07-26 0 48.45 48.35 48.45 47.65 48.50 521,755 25,176,980 48.254 37.30 37.22 37.30 36.68 37.34 677,768 37.147 1.25%
2023-07-25 0 47.85 47.75 47.85 47.30 48.30 285,500 13,609,361 47.669 36.84 36.76 36.84 36.41 37.18 370,869 36.696 0.95%
2023-07-24 0 47.40 47.30 47.40 46.60 47.50 351,309 16,572,841 47.175 36.49 36.41 36.49 35.87 36.57 456,356 36.316 1.61%
2023-07-21 0 46.65 46.60 46.70 46.05 47.70 761,392 35,419,009 46.519 35.91 35.87 35.95 35.45 36.72 989,060 35.811 -2.24%
2023-07-20 0 51.00 51.00 51.05 50.95 51.85 465,186 23,784,317 51.129 36.73 36.73 36.77 36.70 37.35 645,862 36.826 -1.64%
2023-07-19 0 51.85 51.75 51.85 51.50 52.20 345,800 17,903,683 51.775 37.35 37.27 37.35 37.09 37.60 480,107 37.291 -0.48%
2023-07-18 0 52.10 52.05 52.10 51.60 52.55 453,230 23,598,625 52.068 37.53 37.49 37.53 37.17 37.85 629,262 37.502 0.97%
2023-07-14 0 51.60 51.40 51.60 51.10 52.20 319,494 16,438,664 51.452 37.17 37.02 37.17 36.81 37.60 443,584 37.059 -0.39%
2023-07-13 0 51.80 51.75 51.80 50.70 51.90 391,400 20,132,053 51.436 37.31 37.27 37.31 36.52 37.38 543,418 37.047 1.47%
2023-07-12 0 51.05 51.00 51.05 50.50 51.10 147,700 7,522,837 50.933 36.77 36.73 36.77 36.37 36.81 205,066 36.685 1.19%
2023-07-11 0 50.45 50.30 50.45 50.00 50.95 261,000 13,134,257 50.323 36.34 36.23 36.34 36.01 36.70 362,371 36.245 -0.10%
2023-07-10 0 50.50 50.30 50.50 50.00 51.25 237,137 11,934,604 50.328 36.37 36.23 36.37 36.01 36.91 329,240 36.249 -0.10%
2023-07-07 0 50.55 50.35 50.55 50.00 51.20 332,923 16,909,056 50.790 36.41 36.26 36.41 36.01 36.88 462,228 36.582 -1.17%
2023-07-06 0 51.15 51.15 51.20 51.05 51.70 123,064 6,308,282 51.260 36.84 36.84 36.88 36.77 37.24 170,861 36.920 -0.87%
2023-07-05 0 51.60 51.60 51.75 51.00 51.75 117,900 6,077,858 51.551 37.17 37.17 37.27 36.73 37.27 163,692 37.130 0.29%
2023-07-04 0 51.45 51.30 51.45 51.00 52.00 123,444 6,339,126 51.352 37.06 36.95 37.06 36.73 37.45 171,389 36.987 -0.10%
2023-07-03 0 51.50 51.45 51.50 51.35 52.10 272,100 14,097,819 51.811 37.09 37.06 37.09 36.99 37.53 377,782 37.317 0.19%
2023-06-30 0 51.40 51.40 51.65 50.60 51.80 232,610 11,957,625 51.406 37.02 37.02 37.20 36.44 37.31 322,954 37.026 0.88%
2023-06-29 0 50.95 50.85 51.00 50.50 51.85 245,900 12,521,641 50.922 36.70 36.63 36.73 36.37 37.35 341,406 36.677 -0.68%
2023-06-28 0 51.30 51.15 51.30 50.65 51.40 244,000 12,487,915 51.180 36.95 36.84 36.95 36.48 37.02 338,768 36.863 0.29%
2023-06-27 0 51.15 51.10 51.15 49.85 51.20 453,200 23,009,385 50.771 36.84 36.81 36.84 35.90 36.88 629,220 36.568 2.61%
2023-06-26 0 49.85 49.85 49.90 49.65 50.45 329,248 16,460,072 49.993 35.90 35.90 35.94 35.76 36.34 457,126 36.008 -0.10%
2023-06-23 0 49.90 49.90 49.95 49.05 50.25 491,500 24,463,368 49.773 35.94 35.94 35.98 35.33 36.19 682,396 35.849 0.81%
2023-06-21 0 49.50 49.45 49.50 48.90 49.75 255,793 12,643,266 49.428 35.65 35.62 35.65 35.22 35.83 355,142 35.601 -0.40%
2023-06-20 0 49.70 49.55 49.70 49.10 49.70 270,264 13,385,406 49.527 35.80 35.69 35.80 35.36 35.80 375,233 35.672 0.71%
2023-06-19 0 49.35 49.05 49.35 48.00 49.35 247,000 12,014,457 48.642 35.54 35.33 35.54 34.57 35.54 342,933 35.034 2.28%
2023-06-16 0 48.25 48.25 48.55 48.25 49.30 417,200 20,193,263 48.402 34.75 34.75 34.97 34.75 35.51 579,238 34.862 -0.72%
2023-06-15 0 48.60 48.60 48.75 48.20 48.95 251,300 12,214,695 48.606 35.00 35.00 35.11 34.72 35.26 348,903 35.009 -0.31%
2023-06-14 0 48.75 48.75 49.05 48.55 50.00 300,400 14,730,488 49.036 35.11 35.11 35.33 34.97 36.01 417,074 35.319 -1.81%
2023-06-13 0 49.65 49.60 49.65 48.80 49.75 259,573 12,802,461 49.321 35.76 35.72 35.76 35.15 35.83 360,390 35.524 0.91%
2023-06-12 0 49.20 49.00 49.20 48.20 49.20 134,500 6,578,575 48.911 35.44 35.29 35.44 34.72 35.44 186,739 35.229 2.07%
2023-06-09 0 48.20 48.20 48.30 48.10 48.75 231,400 11,205,080 48.423 34.72 34.72 34.79 34.64 35.11 321,274 34.877 -0.92%
2023-06-08 0 48.65 48.65 48.75 48.20 48.90 98,320 4,787,308 48.691 35.04 35.04 35.11 34.72 35.22 136,507 35.070 -0.61%
2023-06-07 0 48.95 48.90 48.95 48.90 49.65 207,560 10,202,821 49.156 35.26 35.22 35.26 35.22 35.76 288,175 35.405 -0.51%
2023-06-06 0 49.20 49.10 49.20 48.55 49.30 189,148 9,268,365 49.001 35.44 35.36 35.44 34.97 35.51 262,612 35.293 1.03%
2023-06-05 0 48.70 48.55 48.70 47.70 48.70 296,907 14,275,155 48.080 35.08 34.97 35.08 34.36 35.08 412,224 34.630 1.88%
2023-06-02 0 47.80 47.80 47.95 46.95 49.00 748,400 35,999,548 48.102 34.43 34.43 34.54 33.82 35.29 1,039,074 34.646 1.16%
2023-06-01 0 47.25 47.25 47.35 46.55 47.85 519,200 24,517,157 47.221 34.03 34.03 34.10 33.53 34.46 720,854 34.011 0.53%
2023-05-31 0 47.00 47.00 47.30 46.95 47.65 579,093 27,241,206 47.041 33.85 33.85 34.07 33.82 34.32 804,009 33.882 -1.26%
2023-05-30 0 47.60 47.30 47.60 47.10 47.60 202,500 9,580,648 47.312 34.28 34.07 34.28 33.92 34.28 281,150 34.077 0.42%
2023-05-29 0 47.40 47.20 47.40 47.20 47.95 196,247 9,304,197 47.411 34.14 34.00 34.14 34.00 34.54 272,468 34.148 -0.21%
2023-05-25 0 47.50 47.40 47.50 47.15 48.30 325,508 15,476,142 47.545 34.21 34.14 34.21 33.96 34.79 451,933 34.244 -1.25%
2023-05-24 0 48.10 48.00 48.10 47.25 48.75 315,927 15,170,984 48.021 34.64 34.57 34.64 34.03 35.11 438,631 34.587 -0.52%
2023-05-23 0 48.35 48.30 48.35 47.70 49.30 369,441 17,825,528 48.250 34.82 34.79 34.82 34.36 35.51 512,930 34.752 0.21%
2023-05-22 0 48.25 48.15 48.25 48.00 49.30 524,358 25,335,462 48.317 34.75 34.68 34.75 34.57 35.51 728,016 34.801 -1.73%
2023-05-19 0 49.10 49.00 49.10 48.85 49.75 412,904 20,285,391 49.129 35.36 35.29 35.36 35.18 35.83 573,274 35.385 -1.41%
2023-05-18 0 49.80 49.65 49.80 46.60 50.70 2,031,197 100,874,591 49.663 35.87 35.76 35.87 33.56 36.52 2,820,102 35.770 10.67%
2023-05-17 0 45.00 44.95 45.00 44.80 45.70 145,900 6,586,652 45.145 32.41 32.38 32.41 32.27 32.92 202,567 32.516 -1.85%
2023-05-16 0 45.85 45.60 45.85 45.25 46.50 472,400 21,607,670 45.740 33.02 32.84 33.02 32.59 33.49 655,877 32.945 1.44%
2023-05-15 0 45.20 45.15 45.20 44.85 45.35 206,918 9,330,276 45.092 32.56 32.52 32.56 32.30 32.66 287,284 32.478 0.00%
2023-05-12 0 45.20 45.15 45.20 44.80 45.20 192,936 8,686,822 45.024 32.56 32.52 32.56 32.27 32.56 267,871 32.429 0.00%
2023-05-11 0 45.20 45.10 45.20 44.50 45.90 430,800 19,420,590 45.080 32.56 32.48 32.56 32.05 33.06 598,120 32.469 -1.53%
2023-05-10 0 45.90 45.90 45.95 45.80 46.40 177,000 8,128,432 45.923 33.06 33.06 33.10 32.99 33.42 245,746 33.077 -1.08%
2023-05-09 0 46.40 46.20 46.40 46.10 47.30 151,500 7,030,920 46.409 33.42 33.28 33.42 33.20 34.07 210,342 33.426 -1.17%
2023-05-08 0 46.95 46.65 46.95 46.20 46.95 361,253 16,824,772 46.573 33.82 33.60 33.82 33.28 33.82 501,562 33.545 1.84%
2023-05-05 0 46.10 46.05 46.10 45.95 46.45 197,145 9,087,509 46.096 33.20 33.17 33.20 33.10 33.46 273,715 33.201 -0.65%
2023-05-04 0 46.40 46.20 46.40 45.95 46.70 312,742 14,450,699 46.206 33.42 33.28 33.42 33.10 33.64 434,209 33.280 0.11%
2023-05-03 0 46.35 46.25 46.35 46.00 46.70 173,488 8,030,788 46.290 33.38 33.31 33.38 33.13 33.64 240,870 33.341 -0.54%
2023-05-02 0 46.60 46.50 46.60 46.00 47.30 315,400 14,718,058 46.665 33.56 33.49 33.56 33.13 34.07 437,900 33.611 -0.96%
2023-04-28 0 47.05 47.05 47.30 46.90 48.15 525,186 24,851,018 47.319 33.89 33.89 34.07 33.78 34.68 729,165 34.081 -0.53%
2023-04-27 0 47.30 47.25 47.30 46.60 47.35 355,286 16,677,698 46.942 34.07 34.03 34.07 33.56 34.10 493,277 33.810 1.07%
2023-04-26 0 46.80 46.80 46.85 45.55 47.10 511,062 23,537,855 46.057 33.71 33.71 33.74 32.81 33.92 709,556 33.173 3.20%
2023-04-25 0 45.35 45.20 45.35 44.55 45.35 174,924 7,856,983 44.917 32.66 32.56 32.66 32.09 32.66 242,863 32.351 1.45%
2023-04-24 0 44.70 44.65 44.70 44.35 45.25 164,109 7,342,208 44.740 32.20 32.16 32.20 31.94 32.59 227,848 32.224 -0.89%
2023-04-21 0 45.10 45.05 45.10 44.95 45.35 332,190 14,964,956 45.049 32.48 32.45 32.48 32.38 32.66 461,211 32.447 -0.44%
2023-04-20 0 45.30 45.20 45.30 45.05 45.60 576,300 26,064,067 45.227 32.63 32.56 32.63 32.45 32.84 800,132 32.575 -0.11%
2023-04-19 0 45.35 45.25 45.35 45.10 46.20 274,400 12,457,345 45.398 32.66 32.59 32.66 32.48 33.28 380,975 32.699 -1.41%
2023-04-18 0 46.00 45.95 46.00 45.85 46.60 355,600 16,364,080 46.018 33.13 33.10 33.13 33.02 33.56 493,713 33.145 -0.97%
2023-04-17 0 46.45 46.35 46.45 46.25 46.85 260,300 12,078,865 46.404 33.46 33.38 33.46 33.31 33.74 361,399 33.423 -0.64%
2023-04-14 0 46.75 46.60 46.75 46.45 47.20 265,644 12,405,446 46.700 33.67 33.56 33.67 33.46 34.00 368,819 33.636 0.21%
2023-04-13 0 46.65 46.60 46.65 46.00 46.65 203,800 9,442,282 46.331 33.60 33.56 33.60 33.13 33.60 282,955 33.370 -0.11%
2023-04-12 0 46.70 46.55 46.70 46.50 47.00 244,421 11,412,922 46.694 33.64 33.53 33.64 33.49 33.85 339,353 33.631 -0.85%
2023-04-11 0 47.10 46.85 47.10 46.25 47.20 373,900 17,506,807 46.822 33.92 33.74 33.92 33.31 34.00 519,121 33.724 0.64%
2023-04-06 0 46.80 46.60 46.80 46.25 47.10 210,609 9,809,398 46.576 33.71 33.56 33.71 33.31 33.92 292,408 33.547 -1.06%
2023-04-04 0 47.30 47.05 47.30 46.75 47.45 168,570 7,940,610 47.106 34.07 33.89 34.07 33.67 34.18 234,042 33.928 0.21%
2023-04-03 0 47.20 46.95 47.20 46.60 47.50 277,896 13,039,706 46.923 34.00 33.82 34.00 33.56 34.21 385,829 33.797 0.53%
2023-03-31 0 46.95 46.95 47.00 46.10 47.45 600,709 28,173,531 46.900 33.82 33.82 33.85 33.20 34.18 834,021 33.780 1.84%
2023-03-30 0 46.10 46.05 46.10 46.00 47.00 195,591 9,070,307 46.374 33.20 33.17 33.20 33.13 33.85 271,557 33.401 -1.71%
2023-03-29 0 46.90 46.70 46.90 46.40 46.90 221,807 10,339,045 46.613 33.78 33.64 33.78 33.42 33.78 307,956 33.573 1.30%
2023-03-28 0 46.30 46.20 46.30 45.90 46.95 238,000 10,992,134 46.185 33.35 33.28 33.35 33.06 33.82 330,438 33.265 -1.49%
2023-03-27 0 47.00 46.95 47.00 46.40 47.60 281,800 13,224,795 46.930 33.85 33.82 33.85 33.42 34.28 391,250 33.801 0.64%
2023-03-24 0 46.70 46.70 46.75 46.20 47.35 489,527 22,935,106 46.852 33.64 33.64 33.67 33.28 34.10 679,656 33.745 -0.43%
2023-03-23 0 46.90 46.85 46.90 46.00 47.00 510,900 23,852,800 46.688 33.78 33.74 33.78 33.13 33.85 709,331 33.627 2.07%
2023-03-22 0 45.95 45.85 45.95 44.90 46.00 324,200 14,825,085 45.728 33.10 33.02 33.10 32.34 33.13 450,117 32.936 2.45%
2023-03-21 0 44.85 44.75 44.85 44.35 45.55 276,134 12,362,784 44.771 32.30 32.23 32.30 31.94 32.81 383,383 32.247 0.56%
2023-03-20 0 44.60 44.55 44.60 44.45 45.95 270,800 12,209,882 45.088 32.12 32.09 32.12 32.02 33.10 375,977 32.475 -2.94%
2023-03-17 0 45.95 45.90 45.95 44.50 46.00 1,987,622 90,873,470 45.720 33.10 33.06 33.10 32.05 33.13 2,759,603 32.930 3.37%
2023-03-16 0 44.45 44.40 44.45 44.30 44.90 336,309 14,989,553 44.571 32.02 31.98 32.02 31.91 32.34 466,929 32.102 0.23%
2023-03-15 0 44.35 44.35 44.50 43.85 44.50 247,400 10,986,545 44.408 31.94 31.94 32.05 31.58 32.05 343,489 31.985 1.26%
2023-03-14 0 43.80 43.75 43.80 43.75 45.05 449,800 19,831,997 44.091 31.55 31.51 31.55 31.51 32.45 624,500 31.757 -2.77%
2023-03-13 0 45.05 45.00 45.05 44.20 45.20 578,082 25,958,081 44.904 32.45 32.41 32.45 31.84 32.56 802,606 32.342 0.78%
2023-03-10 0 44.70 44.50 44.70 44.30 45.00 591,600 26,363,750 44.563 32.20 32.05 32.20 31.91 32.41 821,374 32.097 -0.56%
2023-03-09 0 44.95 44.85 44.95 44.70 45.70 331,800 14,931,957 45.003 32.38 32.30 32.38 32.20 32.92 460,669 32.414 -1.32%
2023-03-08 0 45.55 45.50 45.55 45.40 46.05 188,300 8,580,495 45.568 32.81 32.77 32.81 32.70 33.17 261,435 32.821 -1.30%
2023-03-07 0 46.15 46.00 46.15 45.70 46.40 410,308 18,887,774 46.033 33.24 33.13 33.24 32.92 33.42 569,669 33.156 0.76%
2023-03-06 0 45.80 45.80 45.85 45.65 46.75 320,511 14,807,754 46.200 32.99 32.99 33.02 32.88 33.67 444,996 33.276 -0.76%
2023-03-03 0 46.15 46.10 46.15 45.00 46.45 834,710 38,173,986 45.733 33.24 33.20 33.24 32.41 33.46 1,158,907 32.940 2.56%
2023-03-02 0 45.00 44.95 45.00 44.05 45.25 590,612 26,397,854 44.696 32.41 32.38 32.41 31.73 32.59 820,002 32.192 1.24%
2023-03-01 0 44.45 44.45 44.50 43.10 44.65 478,900 21,177,115 44.220 32.02 32.02 32.05 31.04 32.16 664,902 31.850 3.13%
2023-02-28 0 43.10 43.05 43.10 42.95 44.35 684,412 29,732,312 43.442 31.04 31.01 31.04 30.94 31.94 950,234 31.289 -2.82%
2023-02-27 0 44.35 44.20 44.35 43.70 44.95 519,817 22,991,813 44.231 31.94 31.84 31.94 31.48 32.38 721,711 31.857 0.91%
2023-02-24 0 43.95 43.90 43.95 43.90 44.85 912,800 40,309,414 44.160 31.66 31.62 31.66 31.62 32.30 1,267,326 31.807 -1.90%
2023-02-23 0 44.80 44.80 44.90 43.90 47.20 1,871,649 84,874,833 45.348 32.27 32.27 32.34 31.62 34.00 2,598,587 32.662 -7.63%
2023-02-22 0 48.50 48.45 48.50 48.20 49.00 594,002 28,943,635 48.726 34.93 34.90 34.93 34.72 35.29 824,709 35.096 -1.02%
2023-02-21 0 49.00 48.95 49.00 48.80 49.30 172,149 8,428,028 48.958 35.29 35.26 35.29 35.15 35.51 239,011 35.262 0.41%
2023-02-20 0 48.80 48.75 48.80 48.75 49.10 226,000 11,042,662 48.861 35.15 35.11 35.15 35.11 35.36 313,777 35.193 0.41%
2023-02-17 0 48.60 48.60 48.65 48.60 49.25 439,713 21,419,835 48.713 35.00 35.00 35.04 35.00 35.47 610,495 35.086 -0.82%
2023-02-16 0 49.00 49.00 49.15 49.00 50.00 567,838 28,067,680 49.429 35.29 35.29 35.40 35.29 36.01 788,383 35.602 -1.71%
2023-02-15 0 49.85 49.75 49.85 49.70 50.50 293,508 14,647,679 49.906 35.90 35.83 35.90 35.80 36.37 407,505 35.945 -0.30%
2023-02-14 0 50.00 49.95 50.00 49.95 50.70 192,244 9,624,869 50.066 36.01 35.98 36.01 35.98 36.52 266,910 36.060 -0.40%
2023-02-13 0 50.20 50.05 50.20 49.70 50.70 255,137 12,755,063 49.993 36.16 36.05 36.16 35.80 36.52 354,231 36.008 -0.10%
2023-02-10 0 50.25 50.20 50.25 50.10 51.55 299,411 15,087,822 50.392 36.19 36.16 36.19 36.08 37.13 415,701 36.295 -2.33%
2023-02-09 0 51.45 51.20 51.45 50.90 51.45 249,000 12,730,990 51.128 37.06 36.88 37.06 36.66 37.06 345,710 36.826 0.68%
2023-02-08 0 51.10 51.05 51.10 50.70 51.80 150,900 7,693,460 50.984 36.81 36.77 36.81 36.52 37.31 209,509 36.721 -0.10%
2023-02-07 0 51.15 51.10 51.15 50.90 51.50 180,274 9,196,076 51.012 36.84 36.81 36.84 36.66 37.09 250,291 36.741 0.59%
2023-02-06 0 50.85 50.70 50.85 50.40 51.85 676,430 34,604,398 51.157 36.63 36.52 36.63 36.30 37.35 939,152 36.846 -1.93%
2023-02-03 0 51.85 51.55 51.85 51.40 52.15 621,701 32,287,038 51.933 37.35 37.13 37.35 37.02 37.56 863,166 37.405 -0.58%
2023-02-02 0 52.15 51.95 52.15 51.95 52.90 185,505 9,694,322 52.259 37.56 37.42 37.56 37.42 38.10 257,554 37.640 -1.04%
2023-02-01 0 52.70 52.50 52.70 51.65 52.95 251,500 13,129,337 52.204 37.96 37.81 37.96 37.20 38.14 349,181 37.600 1.74%
2023-01-31 0 51.80 51.75 51.80 51.75 52.45 281,564 14,633,443 51.972 37.31 37.27 37.31 37.27 37.78 390,922 37.433 -0.38%
2023-01-30 0 52.00 52.00 52.05 51.65 53.75 436,100 22,784,517 52.246 37.45 37.45 37.49 37.20 38.71 605,479 37.631 -3.17%
2023-01-27 0 53.70 53.50 53.70 53.10 54.40 175,887 9,407,397 53.485 38.68 38.53 38.68 38.25 39.18 244,201 38.523 -0.56%
2023-01-26 0 54.00 53.90 54.00 51.55 54.00 531,872 28,256,110 53.126 38.89 38.82 38.89 37.13 38.89 738,448 38.264 3.15%
2023-01-20 0 52.35 52.30 52.35 51.85 53.35 610,800 31,890,953 52.212 37.71 37.67 37.71 37.35 38.43 848,031 37.606 0.77%
2023-01-19 0 51.95 51.95 52.00 51.50 52.40 448,432 23,264,215 51.879 37.42 37.42 37.45 37.09 37.74 622,600 37.366 -0.76%
2023-01-18 0 52.35 52.30 52.35 52.20 52.90 142,800 7,482,710 52.400 37.71 37.67 37.71 37.60 38.10 198,263 37.741 -0.85%
2023-01-17 0 52.80 52.80 52.85 52.80 53.40 90,200 4,783,520 53.032 38.03 38.03 38.07 38.03 38.46 125,233 38.197 -0.75%
2023-01-16 0 53.20 53.20 53.30 52.85 53.50 108,700 5,788,795 53.255 38.32 38.32 38.39 38.07 38.53 150,918 38.357 -0.56%
2023-01-13 0 53.50 53.45 53.50 53.30 54.35 178,500 9,583,022 53.686 38.53 38.50 38.53 38.39 39.15 247,828 38.668 -1.92%
2023-01-12 0 54.55 54.50 54.55 53.75 54.65 375,504 20,436,600 54.424 39.29 39.25 39.29 38.71 39.36 521,348 39.200 1.39%
2023-01-11 0 53.80 53.60 53.80 53.60 54.30 201,200 10,840,152 53.877 38.75 38.61 38.75 38.61 39.11 279,345 38.806 0.56%
2023-01-10 0 53.50 53.40 53.50 52.75 53.75 188,600 10,061,742 53.350 38.53 38.46 38.53 37.99 38.71 261,851 38.425 0.85%
2023-01-09 0 53.05 53.05 53.10 51.70 53.10 178,317 9,429,831 52.882 38.21 38.21 38.25 37.24 38.25 247,574 38.089 2.51%
2023-01-06 0 51.75 51.65 51.75 51.55 52.25 85,855 4,442,568 51.745 37.27 37.20 37.27 37.13 37.63 119,201 37.270 -0.29%
2023-01-05 0 51.90 51.85 52.00 51.30 52.30 192,436 9,994,317 51.936 37.38 37.35 37.45 36.95 37.67 267,177 37.407 1.07%
2023-01-04 0 51.35 51.30 51.35 50.90 51.60 174,578 8,944,598 51.236 36.99 36.95 36.99 36.66 37.17 242,383 36.903 0.69%
2023-01-03 0 51.00 50.85 51.00 50.00 51.40 139,100 7,059,495 50.751 36.73 36.63 36.73 36.01 37.02 193,126 36.554 1.39%
2022-12-30 0 50.30 50.30 50.35 50.00 50.70 154,559 7,780,558 50.340 36.23 36.23 36.26 36.01 36.52 214,589 36.258 -0.10%
2022-12-29 0 50.35 50.10 50.35 50.00 50.85 99,635 5,029,268 50.477 36.26 36.08 36.26 36.01 36.63 138,333 36.356 -1.08%
2022-12-28 0 50.90 50.65 50.90 49.55 51.20 194,735 9,884,950 50.761 36.66 36.48 36.66 35.69 36.88 270,369 36.561 2.11%
2022-12-23 0 49.85 49.85 49.95 49.75 50.15 75,851 3,790,332 49.971 35.90 35.90 35.98 35.83 36.12 105,311 35.992 -0.30%
2022-12-22 0 50.00 49.85 50.00 49.65 50.45 62,200 3,108,705 49.979 36.01 35.90 36.01 35.76 36.34 86,358 35.998 0.40%
2022-12-21 0 49.80 49.70 49.80 49.35 50.85 193,879 9,638,758 49.715 35.87 35.80 35.87 35.54 36.63 269,180 35.808 -0.40%
2022-12-20 0 50.00 50.00 50.05 49.70 50.25 162,444 8,106,576 49.904 36.01 36.01 36.05 35.80 36.19 225,536 35.944 -0.50%
2022-12-19 0 50.25 50.20 50.25 49.90 51.15 134,865 6,772,384 50.216 36.19 36.16 36.19 35.94 36.84 187,246 36.168 -0.20%
2022-12-16 0 50.35 50.35 50.40 49.80 50.80 298,600 15,025,160 50.319 36.26 36.26 36.30 35.87 36.59 414,575 36.242 0.20%
2022-12-15 0 50.25 50.20 50.25 50.10 51.40 155,609 7,869,084 50.570 36.19 36.16 36.19 36.08 37.02 216,047 36.423 -0.40%
2022-12-14 0 50.45 50.45 50.50 49.90 51.55 335,492 16,932,209 50.470 36.34 36.34 36.37 35.94 37.13 465,795 36.351 -2.04%
2022-12-13 0 51.50 51.50 51.80 51.20 52.10 222,842 11,453,767 51.399 37.09 37.09 37.31 36.88 37.53 309,393 37.020 -0.58%
2022-12-12 0 51.80 51.70 51.80 51.35 53.30 309,100 16,045,590 51.911 37.31 37.24 37.31 36.99 38.39 429,153 37.389 -2.17%
2022-12-09 0 52.95 52.90 52.95 52.80 53.50 285,330 15,103,323 52.933 38.14 38.10 38.14 38.03 38.53 396,151 38.125 0.28%
2022-12-08 0 52.80 52.75 52.80 51.85 53.55 421,006 22,194,916 52.719 38.03 37.99 38.03 37.35 38.57 584,522 37.971 0.86%
2022-12-07 0 52.35 52.15 52.35 52.00 53.90 480,920 25,475,622 52.973 37.71 37.56 37.71 37.45 38.82 667,707 38.154 -0.48%
2022-12-06 0 52.60 52.40 52.60 50.65 52.75 452,100 23,452,105 51.874 37.89 37.74 37.89 36.48 37.99 627,693 37.362 3.34%
2022-12-05 0 50.90 50.80 50.90 49.60 51.80 525,952 26,591,165 50.558 36.66 36.59 36.66 35.72 37.31 730,229 36.415 2.41%
2022-12-02 0 49.70 49.50 49.70 48.70 50.10 543,114 26,935,611 49.595 35.80 35.65 35.80 35.08 36.08 754,056 35.721 1.78%
2022-12-01 0 50.15 50.00 50.15 49.25 50.35 460,484 22,959,712 49.860 35.17 35.06 35.17 34.54 35.31 656,634 34.966 1.21%
2022-11-30 0 49.55 49.50 49.55 48.80 49.65 516,046 25,500,008 49.414 34.75 34.71 34.75 34.22 34.82 735,863 34.653 1.02%
2022-11-29 0 49.05 49.00 49.05 48.70 49.20 279,025 13,672,863 49.002 34.40 34.36 34.40 34.15 34.50 397,880 34.364 1.13%
2022-11-28 0 48.50 48.50 48.60 48.00 49.00 166,788 8,099,094 48.559 34.01 34.01 34.08 33.66 34.36 237,834 34.054 -1.02%
2022-11-25 0 49.00 48.75 49.00 48.35 49.70 267,088 13,080,220 48.973 34.36 34.19 34.36 33.91 34.85 380,858 34.344 0.00%
2022-11-24 0 49.00 48.85 49.00 48.20 49.10 322,632 15,701,477 48.667 34.36 34.26 34.36 33.80 34.43 460,062 34.129 1.34%
2022-11-23 0 48.35 48.35 48.40 47.40 48.80 351,900 16,982,959 48.261 33.91 33.91 33.94 33.24 34.22 501,797 33.844 2.00%
2022-11-22 0 47.40 47.30 47.40 46.90 47.50 185,159 8,740,108 47.203 33.24 33.17 33.24 32.89 33.31 264,030 33.103 1.07%
2022-11-21 0 46.90 46.75 46.90 46.00 47.00 144,623 6,743,022 46.625 32.89 32.78 32.89 32.26 32.96 206,227 32.697 -0.21%
2022-11-18 0 47.00 46.70 47.00 46.40 47.55 306,846 14,424,912 47.010 32.96 32.75 32.96 32.54 33.35 437,552 32.967 0.11%
2022-11-17 0 46.95 46.80 46.95 45.95 47.00 276,160 12,819,300 46.420 32.93 32.82 32.93 32.22 32.96 393,794 32.553 0.32%
2022-11-16 0 46.80 46.80 46.95 46.40 47.45 493,901 23,195,237 46.963 32.82 32.82 32.93 32.54 33.28 704,285 32.934 -0.85%
2022-11-15 0 47.20 47.15 47.20 45.45 47.30 362,902 16,907,467 46.590 33.10 33.07 33.10 31.87 33.17 517,485 32.672 2.83%
2022-11-14 0 45.90 45.85 45.90 45.65 48.80 681,800 31,848,232 46.712 32.19 32.15 32.19 32.01 34.22 972,223 32.758 -1.29%
2022-11-11 0 46.50 46.45 46.50 44.75 46.55 652,329 30,001,420 45.991 32.61 32.57 32.61 31.38 32.64 930,198 32.253 6.65%
2022-11-10 0 43.60 43.55 43.60 43.45 44.70 280,800 12,262,236 43.669 30.58 30.54 30.58 30.47 31.35 400,411 30.624 -2.46%
2022-11-09 0 44.70 44.65 44.70 44.60 46.00 333,600 15,054,594 45.128 31.35 31.31 31.35 31.28 32.26 475,702 31.647 -1.43%
2022-11-08 0 45.35 45.25 45.35 45.15 46.00 137,241 6,244,834 45.503 31.80 31.73 31.80 31.66 32.26 195,701 31.910 -1.09%
2022-11-07 0 45.85 45.80 45.85 44.05 45.90 282,845 12,828,487 45.355 32.15 32.12 32.15 30.89 32.19 403,327 31.807 2.92%
2022-11-04 0 44.55 44.50 44.55 43.75 44.80 249,700 11,124,767 44.553 31.24 31.21 31.24 30.68 31.42 356,063 31.244 1.71%
2022-11-03 0 43.80 43.70 43.80 43.50 44.10 132,313 5,780,764 43.690 30.72 30.65 30.72 30.51 30.93 188,674 30.639 -0.68%
2022-11-02 0 44.10 44.05 44.20 43.10 44.90 622,494 27,502,626 44.181 30.93 30.89 31.00 30.23 31.49 887,654 30.983 2.20%
2022-11-01 0 43.15 43.10 43.15 41.75 43.15 378,400 16,084,510 42.507 30.26 30.23 30.26 29.28 30.26 539,585 29.809 3.35%
2022-10-31 0 41.75 41.75 42.00 41.75 43.10 511,689 21,692,028 42.393 29.28 29.28 29.45 29.28 30.23 729,650 29.729 -3.13%
2022-10-28 0 43.10 43.05 43.10 42.85 45.45 195,897 8,478,183 43.279 30.23 30.19 30.23 30.05 31.87 279,342 30.351 -0.92%
2022-10-27 0 43.50 43.35 43.50 43.30 45.05 370,734 16,267,803 43.880 30.51 30.40 30.51 30.37 31.59 528,654 30.772 -2.25%
2022-10-26 0 44.50 44.30 44.50 42.60 44.50 289,826 12,737,128 43.947 31.21 31.07 31.21 29.87 31.21 413,282 30.819 2.53%
2022-10-25 0 43.40 43.25 43.40 42.15 43.40 215,200 9,225,675 42.870 30.44 30.33 30.44 29.56 30.44 306,868 30.064 2.12%
2022-10-24 0 42.50 42.45 42.50 42.15 43.50 203,068 8,632,506 42.510 29.80 29.77 29.80 29.56 30.51 289,568 29.812 -2.30%
2022-10-21 0 43.50 43.50 43.55 43.15 44.50 374,926 16,357,437 43.628 30.51 30.51 30.54 30.26 31.21 534,631 30.596 -2.03%
2022-10-20 0 44.40 44.20 44.40 43.35 44.50 335,394 14,960,332 44.605 31.14 31.00 31.14 30.40 31.21 478,260 31.281 -0.11%
2022-10-19 0 44.45 44.45 44.50 44.45 45.60 202,000 9,077,972 44.940 31.17 31.17 31.21 31.17 31.98 288,045 31.516 -2.74%
2022-10-18 0 45.70 45.45 45.70 44.00 45.75 229,409 10,339,173 45.069 32.05 31.87 32.05 30.86 32.08 327,129 31.606 3.63%
2022-10-17 0 44.10 43.85 44.10 43.05 44.30 127,741 5,566,966 43.580 30.93 30.75 30.93 30.19 31.07 182,154 30.562 1.38%
2022-10-14 0 43.50 43.45 43.80 43.40 44.20 306,531 13,472,459 43.951 30.51 30.47 30.72 30.44 31.00 437,102 30.822 -0.80%
2022-10-13 0 43.85 43.65 43.85 43.25 44.50 144,584 6,350,100 43.920 30.75 30.61 30.75 30.33 31.21 206,172 30.800 1.50%
2022-10-12 0 43.20 43.20 43.25 41.95 43.95 448,776 19,095,507 42.550 30.30 30.30 30.33 29.42 30.82 639,939 29.840 0.00%
2022-10-11 0 43.20 43.15 43.20 43.10 45.00 248,300 10,784,935 43.435 30.30 30.26 30.30 30.23 31.56 354,067 30.460 -1.37%
2022-10-10 0 43.80 43.80 43.90 43.55 45.85 299,267 13,233,616 44.220 30.72 30.72 30.79 30.54 32.15 426,744 31.011 -3.74%
2022-10-07 0 45.50 45.40 45.50 45.35 46.50 160,129 7,279,839 45.462 31.91 31.84 31.91 31.80 32.61 228,338 31.882 0.33%
2022-10-06 0 45.35 45.35 45.55 45.15 46.80 292,640 13,312,123 45.490 31.80 31.80 31.94 31.66 32.82 417,294 31.901 -2.26%
2022-10-05 0 46.40 46.20 46.40 44.40 46.55 506,640 23,190,502 45.773 32.54 32.40 32.54 31.14 32.64 722,451 32.100 7.53%
2022-10-03 0 43.15 43.15 43.20 42.70 45.05 757,243 32,750,162 43.249 30.26 30.26 30.30 29.94 31.59 1,079,802 30.330 -4.22%
2022-09-30 0 45.05 45.05 45.10 45.05 46.55 474,300 21,591,445 45.523 31.59 31.59 31.63 31.59 32.64 676,335 31.924 -3.22%
2022-09-29 0 46.55 46.50 46.55 46.50 47.85 156,517 7,301,802 46.652 32.64 32.61 32.64 32.61 33.56 223,188 32.716 -0.43%
2022-09-28 0 46.75 46.75 46.85 46.75 48.60 170,545 8,027,167 47.068 32.78 32.78 32.85 32.78 34.08 243,191 33.008 -3.91%
2022-09-27 0 48.65 48.60 48.65 46.55 48.75 286,680 13,755,875 47.983 34.12 34.08 34.12 32.64 34.19 408,796 33.650 3.62%
2022-09-26 0 46.95 46.90 46.95 46.40 48.15 326,397 15,420,711 47.245 32.93 32.89 32.93 32.54 33.77 465,431 33.132 -2.39%
2022-09-23 0 48.10 48.10 48.20 48.00 49.60 427,354 20,646,616 48.313 33.73 33.73 33.80 33.66 34.78 609,392 33.881 -2.83%
2022-09-22 0 49.50 49.50 49.60 49.50 50.60 351,550 17,489,663 49.750 34.71 34.71 34.78 34.71 35.48 501,298 34.889 -2.17%
2022-09-21 0 50.60 50.60 50.65 50.60 52.10 160,500 8,182,900 50.984 35.48 35.48 35.52 35.48 36.54 228,867 35.754 -1.94%
2022-09-20 0 51.60 51.60 51.65 51.05 51.80 141,041 7,234,079 51.291 36.19 36.19 36.22 35.80 36.33 201,119 35.969 0.98%
2022-09-19 0 51.10 51.05 51.20 51.05 51.65 73,440 3,755,484 51.137 35.84 35.80 35.91 35.80 36.22 104,723 35.861 0.10%
2022-09-16 0 51.05 51.05 51.25 51.05 51.75 518,057 26,612,454 51.370 35.80 35.80 35.94 35.80 36.29 738,731 36.025 -1.26%
2022-09-15 0 51.70 51.70 51.75 51.50 52.55 119,076 6,163,191 51.758 36.26 36.26 36.29 36.12 36.85 169,798 36.297 -0.19%
2022-09-14 0 51.80 51.80 52.10 51.80 52.80 277,300 14,398,035 51.922 36.33 36.33 36.54 36.33 37.03 395,420 36.412 -2.26%
2022-09-13 0 53.00 53.00 53.05 52.30 53.15 190,969 10,091,591 52.844 37.17 37.17 37.20 36.68 37.27 272,315 37.059 1.15%
2022-09-09 0 52.40 52.30 52.40 52.00 52.55 302,951 15,842,558 52.294 36.75 36.68 36.75 36.47 36.85 431,997 36.673 -0.38%
2022-09-08 0 52.60 52.55 52.60 52.40 53.25 133,651 7,036,790 52.650 36.89 36.85 36.89 36.75 37.34 190,582 36.923 -0.57%
2022-09-07 0 52.90 52.85 52.90 52.20 53.00 174,540 9,177,129 52.579 37.10 37.06 37.10 36.61 37.17 248,888 36.873 0.00%
2022-09-06 0 52.90 52.75 52.90 52.05 53.10 183,347 9,635,122 52.551 37.10 36.99 37.10 36.50 37.24 261,446 36.853 0.76%
2022-09-05 0 52.50 52.40 52.55 52.00 53.00 72,910 3,824,927 52.461 36.82 36.75 36.85 36.47 37.17 103,967 36.790 -0.94%
2022-09-02 0 53.00 53.00 53.05 52.60 53.20 110,626 5,846,695 52.851 37.17 37.17 37.20 36.89 37.31 157,749 37.063 0.66%
2022-09-01 0 52.65 52.55 52.70 52.30 53.15 128,200 6,765,341 52.772 36.92 36.85 36.96 36.68 37.27 182,809 37.008 -1.50%
2022-08-31 0 53.45 53.05 53.45 51.75 53.45 333,043 17,577,587 52.779 37.48 37.20 37.48 36.29 37.48 474,908 37.013 2.10%
2022-08-30 0 52.35 52.30 52.35 52.10 53.00 111,635 5,842,087 52.332 36.71 36.68 36.71 36.54 37.17 159,188 36.699 -1.69%
2022-08-29 0 53.25 53.20 53.25 53.00 54.00 113,686 6,070,833 53.400 37.34 37.31 37.34 37.17 37.87 162,112 37.448 -0.75%
2022-08-26 0 53.65 53.65 53.70 53.00 54.00 138,389 7,427,372 53.670 37.62 37.62 37.66 37.17 37.87 197,338 37.638 1.71%
2022-08-25 0 52.75 52.75 52.80 52.00 53.00 64,500 3,394,350 52.626 36.99 36.99 37.03 36.47 37.17 91,975 36.905 1.44%
2022-08-24 0 52.00 51.95 52.00 52.00 52.75 141,200 7,369,630 52.193 36.47 36.43 36.47 36.47 36.99 201,346 36.602 -1.42%
2022-08-23 0 52.75 52.65 52.75 52.55 53.75 96,700 5,109,830 52.842 36.99 36.92 36.99 36.85 37.69 137,891 37.057 -0.47%
2022-08-22 0 53.00 53.00 53.05 53.00 54.50 77,400 4,118,897 53.216 37.17 37.17 37.20 37.17 38.22 110,370 37.319 -2.48%
2022-08-19 0 54.35 54.25 54.35 53.05 54.40 147,073 7,914,111 53.811 38.11 38.04 38.11 37.20 38.15 209,721 37.736 1.97%
2022-08-18 0 53.30 53.20 53.30 53.00 53.50 61,200 3,259,684 53.263 37.38 37.31 37.38 37.17 37.52 87,269 37.352 0.57%
2022-08-17 0 53.00 52.90 53.00 52.30 53.00 92,348 4,873,343 52.772 37.17 37.10 37.17 36.68 37.17 131,685 37.008 1.44%
2022-08-16 0 52.25 52.15 52.25 51.80 52.40 129,600 6,748,435 52.071 36.64 36.57 36.64 36.33 36.75 184,805 36.517 0.29%
2022-08-15 0 52.10 52.00 52.10 51.90 52.70 149,200 7,767,165 52.059 36.54 36.47 36.54 36.40 36.96 212,754 36.508 -0.76%
2022-08-12 0 52.50 52.40 52.50 52.00 52.80 97,500 5,107,220 52.382 36.82 36.75 36.82 36.47 37.03 139,032 36.734 0.77%
2022-08-11 0 52.10 52.05 52.15 51.65 54.80 224,560 11,693,402 52.073 36.54 36.50 36.57 36.22 38.43 320,215 36.517 1.07%
2022-08-10 0 51.55 51.50 51.55 51.30 52.05 131,600 6,772,905 51.466 36.15 36.12 36.15 35.98 36.50 187,657 36.092 -0.96%
2022-08-09 0 52.05 51.90 52.05 51.50 52.30 141,800 7,361,030 51.911 36.50 36.40 36.50 36.12 36.68 202,202 36.404 0.39%
2022-08-08 0 51.85 51.80 51.85 51.80 53.20 142,700 7,429,593 52.064 36.36 36.33 36.36 36.33 37.31 203,485 36.512 -2.17%
2022-08-05 0 53.00 52.90 53.00 51.55 53.50 391,366 20,738,087 52.989 37.17 37.10 37.17 36.15 37.52 558,074 37.160 2.81%
2022-08-04 0 51.55 51.40 51.55 51.00 52.10 382,457 19,640,568 51.354 36.15 36.05 36.15 35.77 36.54 545,370 36.013 0.88%
2022-08-03 0 51.10 51.05 51.10 51.10 52.00 239,342 12,310,412 51.434 35.84 35.80 35.84 35.84 36.47 341,293 36.070 -0.68%
2022-08-02 0 51.45 51.35 51.45 50.80 52.45 433,140 22,206,305 51.268 36.08 36.01 36.08 35.63 36.78 617,642 35.953 -2.00%
2022-08-01 0 52.50 52.45 52.50 52.25 53.55 300,800 15,809,827 52.559 36.82 36.78 36.82 36.64 37.55 428,930 36.859 -1.96%
2022-07-29 0 53.55 53.55 53.70 53.45 54.20 312,300 16,774,547 53.713 37.55 37.55 37.66 37.48 38.01 445,329 37.668 -0.65%
2022-07-28 0 53.90 53.85 53.90 53.80 54.80 262,303 14,173,818 54.036 37.80 37.76 37.80 37.73 38.43 374,035 37.894 0.19%
2022-07-27 0 53.80 53.80 53.95 53.70 55.50 250,890 13,597,088 54.195 37.73 37.73 37.83 37.66 38.92 357,760 38.006 -2.18%
2022-07-26 0 55.00 54.90 55.00 54.80 55.65 159,700 8,788,720 55.033 38.57 38.50 38.57 38.43 39.03 227,727 38.593 -0.18%
2022-07-25 0 55.10 55.00 55.10 54.90 55.85 135,600 7,472,192 55.105 38.64 38.57 38.64 38.50 39.17 193,361 38.644 -1.25%
2022-07-22 0 55.80 55.75 55.80 55.30 55.90 119,101 6,633,072 55.693 39.13 39.10 39.13 38.78 39.20 169,834 39.056 0.09%
2022-07-21 0 55.75 55.70 55.75 54.70 55.80 188,000 10,386,248 55.246 39.10 39.06 39.10 38.36 39.13 268,081 38.743 1.92%
2022-07-20 0 54.70 54.70 54.75 54.30 55.05 285,879 15,655,200 54.762 38.36 38.36 38.40 38.08 38.61 407,653 38.403 0.37%
2022-07-19 0 54.50 54.45 54.50 54.35 55.65 169,000 9,219,835 54.555 38.22 38.18 38.22 38.11 39.03 240,988 38.258 -1.54%
2022-07-18 0 55.35 55.30 55.35 54.05 56.30 233,900 12,882,181 55.076 38.82 38.78 38.82 37.90 39.48 333,533 38.623 -0.98%
2022-07-15 0 55.90 55.80 55.90 55.40 57.95 585,900 32,855,731 56.077 39.20 39.13 39.20 38.85 40.64 835,473 39.326 -2.27%
2022-07-14 0 61.20 61.10 61.20 60.70 61.40 771,400 47,006,528 60.937 40.11 40.05 40.11 39.78 40.24 1,176,983 39.938 0.82%
2022-07-13 0 60.70 60.70 60.80 60.20 61.00 282,600 17,130,868 60.619 39.78 39.78 39.85 39.46 39.98 431,184 39.730 -0.41%
2022-07-12 0 60.95 60.90 60.95 60.75 61.75 183,000 11,161,910 60.994 39.95 39.91 39.95 39.82 40.47 279,217 39.976 -1.30%
2022-07-11 0 61.75 61.40 61.75 60.80 61.75 223,700 13,719,247 61.329 40.47 40.24 40.47 39.85 40.47 341,316 40.195 0.32%
2022-07-08 0 61.55 61.50 61.55 60.75 61.80 234,835 14,388,268 61.270 40.34 40.31 40.34 39.82 40.50 358,306 40.156 1.90%
2022-07-07 0 60.40 60.35 60.40 59.70 60.40 218,600 13,137,590 60.099 39.59 39.55 39.59 39.13 39.59 333,535 39.389 -0.58%
2022-07-06 0 60.75 60.60 60.80 60.10 60.90 217,196 13,128,056 60.443 39.82 39.72 39.85 39.39 39.91 331,392 39.615 0.33%
2022-07-05 0 60.55 60.50 60.55 60.10 61.85 309,238 18,756,375 60.654 39.68 39.65 39.68 39.39 40.54 471,828 39.753 -1.22%
2022-07-04 0 61.30 61.25 61.30 60.50 61.50 177,304 10,832,746 61.097 40.18 40.14 40.18 39.65 40.31 270,526 40.043 -0.65%
2022-06-30 0 61.70 61.70 62.00 61.55 62.35 277,817 17,184,476 61.855 40.44 40.44 40.64 40.34 40.86 423,886 40.540 -0.32%
2022-06-29 0 61.90 61.85 61.90 61.50 62.35 205,600 12,706,710 61.803 40.57 40.54 40.57 40.31 40.86 313,699 40.506 -0.72%
2022-06-28 0 62.35 62.30 62.35 60.80 62.50 336,981 20,832,291 61.820 40.86 40.83 40.86 39.85 40.96 514,157 40.517 0.73%
2022-06-27 0 61.90 61.85 61.90 60.70 61.95 355,704 21,890,788 61.542 40.57 40.54 40.57 39.78 40.60 542,725 40.335 1.48%
2022-06-24 0 61.00 60.95 61.00 59.65 61.00 452,857 27,282,902 60.246 39.98 39.95 39.98 39.09 39.98 690,958 39.486 2.26%
2022-06-23 0 59.65 59.65 59.75 59.20 60.00 176,400 10,526,017 59.671 39.09 39.09 39.16 38.80 39.32 269,147 39.109 0.59%
2022-06-22 0 59.30 59.30 59.40 59.15 59.95 487,587 29,029,249 59.537 38.87 38.87 38.93 38.77 39.29 743,948 39.021 -0.67%
2022-06-21 0 59.70 59.70 59.75 59.40 60.00 226,722 13,535,056 59.699 39.13 39.13 39.16 38.93 39.32 345,927 39.127 0.25%
2022-06-20 0 59.55 59.50 59.55 58.50 59.85 218,100 12,951,316 59.382 39.03 39.00 39.03 38.34 39.23 332,772 38.920 0.85%
2022-06-17 0 59.05 59.05 59.15 59.05 60.00 179,564 10,647,737 59.298 38.70 38.70 38.77 38.70 39.32 273,974 38.864 -0.92%
2022-06-16 0 59.60 59.55 59.60 59.10 60.50 176,448 10,520,547 59.624 39.06 39.03 39.06 38.73 39.65 269,220 39.078 0.08%
2022-06-15 0 59.55 59.55 59.80 59.50 60.50 246,300 14,729,536 59.803 39.03 39.03 39.19 39.00 39.65 375,799 39.195 -0.58%
2022-06-14 0 59.90 59.90 60.00 58.60 60.50 365,700 21,819,245 59.664 39.26 39.26 39.32 38.41 39.65 557,976 39.104 0.25%
2022-06-13 0 59.75 59.75 59.80 59.15 60.50 345,000 20,721,891 60.063 39.16 39.16 39.19 38.77 39.65 526,393 39.366 -2.61%
2022-06-10 0 61.35 61.25 61.35 60.65 61.50 436,500 26,718,729 61.211 40.21 40.14 40.21 39.75 40.31 666,001 40.118 -0.24%
2022-06-09 0 61.50 61.40 61.50 60.70 61.70 331,700 20,327,727 61.283 40.31 40.24 40.31 39.78 40.44 506,100 40.165 1.65%
2022-06-08 0 60.50 60.50 60.55 60.05 61.45 462,841 28,082,436 60.674 39.65 39.65 39.68 39.36 40.27 706,192 39.766 0.92%
2022-06-07 0 59.95 59.90 59.95 59.50 60.00 198,900 11,915,745 59.908 39.29 39.26 39.29 39.00 39.32 303,477 39.264 -0.08%
2022-06-06 0 60.00 59.85 60.00 59.30 60.00 267,259 15,960,032 59.717 39.32 39.23 39.32 38.87 39.32 407,777 39.139 0.00%
2022-06-02 0 60.00 59.95 60.00 59.30 60.30 339,200 20,309,836 59.876 39.32 39.29 39.32 38.87 39.52 517,543 39.243 0.50%
2022-06-01 0 59.70 59.70 59.75 58.65 59.90 363,422 21,631,077 59.521 39.13 39.13 39.16 38.44 39.26 554,500 39.010 1.79%
2022-05-31 0 58.65 58.60 58.65 58.20 58.80 415,100 24,296,592 58.532 38.44 38.41 38.44 38.14 38.54 633,350 38.362 0.95%
2022-05-30 0 58.10 58.10 58.15 56.95 58.80 525,400 30,579,180 58.202 38.08 38.08 38.11 37.33 38.54 801,643 38.146 2.11%
2022-05-27 0 56.90 56.85 56.90 56.35 57.05 124,487 7,053,057 56.657 37.29 37.26 37.29 36.93 37.39 189,939 37.133 0.98%
2022-05-26 0 56.35 56.35 56.45 56.30 57.10 140,700 7,957,000 56.553 36.93 36.93 37.00 36.90 37.42 214,677 37.065 -0.44%
2022-05-25 0 56.60 56.60 56.65 55.95 57.00 332,200 18,766,000 56.490 37.10 37.10 37.13 36.67 37.36 506,863 37.024 1.25%
2022-05-24 0 55.90 55.90 55.95 55.60 56.50 218,193 12,234,223 56.071 36.64 36.64 36.67 36.44 37.03 332,914 36.749 -0.45%
2022-05-23 0 56.15 56.05 56.15 55.00 56.25 285,857 15,922,693 55.702 36.80 36.74 36.80 36.05 36.87 436,154 36.507 2.09%
2022-05-20 0 55.00 55.00 55.05 53.75 55.05 310,700 16,993,912 54.696 36.05 36.05 36.08 35.23 36.08 474,059 35.848 2.71%
2022-05-19 0 53.55 53.55 53.65 53.30 54.45 746,900 40,104,177 53.694 35.10 35.10 35.16 34.93 35.69 1,139,602 35.191 -2.01%
2022-05-18 0 54.65 54.65 54.75 54.60 55.75 613,776 33,604,739 54.751 35.82 35.82 35.88 35.79 36.54 936,485 35.884 -1.80%
2022-05-17 0 55.65 55.65 55.85 54.25 56.40 777,700 43,137,787 55.468 36.47 36.47 36.60 35.56 36.96 1,186,596 36.354 2.11%
2022-05-16 0 54.50 54.45 54.50 54.25 55.50 299,400 16,339,920 54.576 35.72 35.69 35.72 35.56 36.37 456,817 35.769 -1.62%
2022-05-13 0 55.40 55.35 55.40 53.60 55.50 251,456 13,754,906 54.701 36.31 36.28 36.31 35.13 36.37 383,665 35.851 3.36%
2022-05-12 0 53.60 53.55 53.65 53.45 54.30 527,900 28,374,651 53.750 35.13 35.10 35.16 35.03 35.59 805,457 35.228 -1.20%
2022-05-11 0 54.25 54.25 54.30 53.80 54.90 200,917 10,942,060 54.461 35.56 35.56 35.59 35.26 35.98 306,554 35.694 0.09%
2022-05-10 0 54.20 54.10 54.20 53.00 55.50 246,473 13,360,603 54.207 35.52 35.46 35.52 34.74 36.37 376,063 35.528 -2.69%
2022-05-06 0 55.70 55.65 55.70 54.75 56.00 245,291 13,589,312 55.401 36.51 36.47 36.51 35.88 36.70 374,259 36.310 -0.54%
2022-05-05 0 56.00 56.00 56.10 55.85 56.85 175,100 9,852,820 56.270 36.70 36.70 36.77 36.60 37.26 267,163 36.879 -0.18%
2022-05-04 0 56.10 56.10 56.15 55.70 56.55 192,518 10,808,186 56.141 36.77 36.77 36.80 36.51 37.06 293,739 36.795 -0.80%
2022-05-03 0 56.55 56.30 56.55 55.45 56.55 149,664 8,403,662 56.150 37.06 36.90 37.06 36.34 37.06 228,354 36.801 1.43%
2022-04-29 0 55.75 55.75 56.05 55.15 56.45 268,400 14,975,325 55.795 36.54 36.54 36.74 36.15 37.00 409,518 36.568 0.45%
2022-04-28 0 55.50 55.45 55.50 55.10 55.60 87,778 4,857,540 55.339 36.37 36.34 36.37 36.11 36.44 133,930 36.269 0.82%
2022-04-27 0 55.05 55.05 55.10 53.70 55.05 173,000 9,422,493 54.465 36.08 36.08 36.11 35.20 36.08 263,959 35.697 0.46%
2022-04-26 0 54.80 54.80 54.85 54.80 56.20 223,716 12,295,889 54.962 35.92 35.92 35.95 35.92 36.83 341,340 36.022 -0.45%
2022-04-25 0 55.05 54.90 55.05 54.30 55.50 297,681 16,333,336 54.869 36.08 35.98 36.08 35.59 36.37 454,194 35.961 -0.81%
2022-04-22 0 55.50 55.35 55.50 54.00 55.50 124,900 6,882,455 55.104 36.37 36.28 36.37 35.39 36.37 190,569 36.115 1.19%
2022-04-21 0 54.85 54.80 54.85 54.05 55.20 279,750 15,275,400 54.604 35.95 35.92 35.95 35.42 36.18 426,836 35.788 -0.63%
2022-04-20 0 55.20 55.15 55.20 55.00 55.95 276,800 15,316,910 55.336 36.18 36.15 36.18 36.05 36.67 422,335 36.267 0.36%
2022-04-19 0 55.00 55.00 55.10 54.65 56.10 438,661 24,138,400 55.027 36.05 36.05 36.11 35.82 36.77 669,298 36.065 -1.96%
2022-04-14 0 56.10 56.05 56.10 55.05 56.45 190,550 10,669,967 55.996 36.77 36.74 36.77 36.08 37.00 290,737 36.700 1.54%
2022-04-13 0 55.25 55.20 55.25 55.00 56.55 270,149 14,928,109 55.259 36.21 36.18 36.21 36.05 37.06 412,187 36.217 -1.95%
2022-04-12 0 56.35 56.35 56.40 55.40 57.00 326,800 18,358,080 56.175 36.93 36.93 36.96 36.31 37.36 498,624 36.818 0.27%
2022-04-11 0 56.20 56.10 56.20 56.00 57.40 398,133 22,454,924 56.401 36.83 36.77 36.83 36.70 37.62 607,462 36.965 -1.92%
2022-04-08 0 57.30 57.20 57.35 56.80 57.45 241,254 13,784,121 57.135 37.55 37.49 37.59 37.23 37.65 368,100 37.447 0.44%
2022-04-07 0 57.05 57.00 57.15 56.85 58.60 423,857 24,297,457 57.325 37.39 37.36 37.46 37.26 38.41 646,711 37.571 -2.06%
2022-04-06 0 58.25 58.25 58.35 58.00 58.80 251,600 14,681,527 58.353 38.18 38.18 38.24 38.01 38.54 383,885 38.245 -0.09%
2022-04-04 0 58.30 58.20 58.30 57.60 58.85 277,500 16,215,740 58.435 38.21 38.14 38.21 37.75 38.57 423,403 38.299 1.39%
2022-04-01 0 57.50 57.45 57.50 56.35 57.65 220,900 12,626,282 57.158 37.69 37.65 37.69 36.93 37.78 337,044 37.462 0.88%
2022-03-31 0 57.00 57.00 57.05 57.00 57.70 330,417 18,881,326 57.144 37.36 37.36 37.39 37.36 37.82 504,142 37.452 -1.21%
2022-03-30 0 57.70 57.60 57.70 56.70 58.00 419,000 24,141,785 57.618 37.82 37.75 37.82 37.16 38.01 639,300 37.763 1.76%
2022-03-29 0 56.70 56.65 56.70 56.70 57.45 291,316 16,594,074 56.962 37.16 37.13 37.16 37.16 37.65 444,483 37.333 -1.13%
2022-03-28 0 57.35 57.30 57.35 56.45 57.40 338,900 19,326,815 57.028 37.59 37.55 37.59 37.00 37.62 517,085 37.376 1.24%
2022-03-25 0 56.65 56.55 56.65 56.30 57.15 365,200 20,681,350 56.630 37.13 37.06 37.13 36.90 37.46 557,213 37.116 0.27%
2022-03-24 0 56.50 56.50 56.55 56.50 57.20 283,280 16,058,813 56.689 37.03 37.03 37.06 37.03 37.49 432,222 37.154 -0.62%
2022-03-23 0 56.85 56.70 56.85 55.80 57.00 560,900 31,663,760 56.452 37.26 37.16 37.26 36.57 37.36 855,808 36.999 2.25%
2022-03-22 0 55.60 55.50 55.60 54.50 55.70 363,700 20,032,275 55.079 36.44 36.37 36.44 35.72 36.51 554,925 36.099 2.21%
2022-03-21 0 54.40 54.40 54.55 54.40 56.80 470,510 25,921,252 55.092 35.65 35.65 35.75 35.65 37.23 717,893 36.107 -2.51%
2022-03-18 0 55.80 55.75 55.80 54.45 56.60 3,366,897 187,855,079 55.795 36.57 36.54 36.57 35.69 37.10 5,137,130 36.568 1.73%
2022-03-17 0 54.85 54.80 54.90 53.50 54.85 672,230 36,533,396 54.347 35.95 35.92 35.98 35.06 35.95 1,025,672 35.619 4.88%
2022-03-16 0 52.30 52.30 52.45 50.75 52.80 815,157 42,213,934 51.786 34.28 34.28 34.38 33.26 34.61 1,243,747 33.941 2.25%
2022-03-15 0 51.15 51.10 51.15 50.60 54.00 1,130,621 58,584,542 51.816 33.52 33.49 33.52 33.16 35.39 1,725,074 33.961 -5.28%
2022-03-14 0 54.00 54.00 54.05 51.65 54.80 1,383,600 74,388,548 53.764 35.39 35.39 35.42 33.85 35.92 2,111,063 35.237 2.27%
2022-03-11 0 52.80 52.75 52.80 52.00 54.00 744,236 39,143,538 52.596 34.61 34.57 34.61 34.08 35.39 1,135,537 34.471 -2.85%
2022-03-10 0 54.35 53.85 54.35 52.50 54.35 1,040,260 55,979,731 53.813 35.62 35.29 35.62 34.41 35.62 1,587,203 35.269 4.12%
2022-03-09 0 52.20 52.10 52.20 50.35 53.60 1,037,963 53,404,944 51.452 34.21 34.15 34.21 33.00 35.13 1,583,699 33.722 -0.76%
2022-03-08 0 52.60 52.50 52.60 52.10 55.55 1,136,704 60,249,536 53.004 34.47 34.41 34.47 34.15 36.41 1,734,355 34.739 -4.01%
2022-03-07 0 54.80 54.75 54.80 54.25 56.70 1,642,515 90,277,217 54.963 35.92 35.88 35.92 35.56 37.16 2,506,110 36.023 -3.01%
2022-03-04 0 56.50 56.45 56.50 56.10 59.65 1,536,300 87,710,520 57.092 37.03 37.00 37.03 36.77 39.09 2,344,049 37.418 -4.96%
2022-03-03 0 59.45 59.20 59.45 59.00 60.30 561,421 33,428,600 59.543 38.96 38.80 38.96 38.67 39.52 856,603 39.025 1.02%
2022-03-02 0 58.85 58.80 58.85 58.50 62.55 1,218,200 72,980,630 59.909 38.57 38.54 38.57 38.34 41.00 1,858,700 39.264 -5.84%
2022-03-01 0 62.50 62.50 62.60 62.45 64.30 521,100 32,765,487 62.878 40.96 40.96 41.03 40.93 42.14 795,082 41.210 -2.72%
2022-02-28 0 64.25 64.20 64.25 63.00 64.30 334,500 21,386,354 63.935 42.11 42.08 42.11 41.29 42.14 510,372 41.903 1.42%
2022-02-25 0 63.35 63.35 63.55 62.75 64.15 470,744 29,920,934 63.561 41.52 41.52 41.65 41.13 42.04 718,250 41.658 0.08%
2022-02-24 0 63.30 63.10 63.30 62.75 64.30 467,963 29,672,942 63.409 41.49 41.36 41.49 41.13 42.14 714,007 41.558 -0.39%
2022-02-23 0 63.55 63.55 63.70 62.50 64.00 306,800 19,435,947 63.351 41.65 41.65 41.75 40.96 41.95 468,108 41.520 -0.08%
2022-02-22 0 63.60 63.50 63.60 62.50 64.85 383,830 24,236,269 63.143 41.68 41.62 41.68 40.96 42.50 585,639 41.384 -1.93%
2022-02-21 0 64.85 64.80 64.85 64.25 65.60 305,494 19,835,186 64.928 42.50 42.47 42.50 42.11 42.99 466,115 42.554 0.93%
2022-02-18 0 64.25 64.10 64.25 62.70 64.50 347,367 22,271,500 64.115 42.11 42.01 42.11 41.09 42.27 530,004 42.021 1.34%
2022-02-17 0 63.40 63.30 63.40 62.45 63.50 272,448 17,225,299 63.224 41.55 41.49 41.55 40.93 41.62 415,695 41.437 1.44%
2022-02-16 0 62.50 62.45 62.50 61.85 62.80 369,314 23,015,356 62.319 40.96 40.93 40.96 40.54 41.16 563,490 40.844 1.05%
2022-02-15 0 61.85 61.80 61.85 61.85 62.80 492,432 30,579,984 62.100 40.54 40.50 40.54 40.54 41.16 751,341 40.701 -1.04%
2022-02-14 0 62.50 62.45 62.50 62.00 64.45 686,964 42,867,232 62.401 40.96 40.93 40.96 40.64 42.24 1,048,153 40.898 -3.18%
2022-02-11 0 64.55 64.25 64.55 63.80 64.55 340,524 21,868,272 64.219 42.31 42.11 42.31 41.81 42.31 519,563 42.090 0.94%
2022-02-10 0 63.95 63.85 63.95 63.30 65.80 792,098 50,478,250 63.727 41.91 41.85 41.91 41.49 43.13 1,208,564 41.767 -1.31%
2022-02-09 0 64.80 64.65 64.80 64.00 65.80 630,755 41,084,473 65.135 42.47 42.37 42.47 41.95 43.13 962,391 42.690 1.33%
2022-02-08 0 63.95 63.90 63.95 63.30 65.50 313,128 19,996,707 63.861 41.91 41.88 41.91 41.49 42.93 477,763 41.855 -1.24%
2022-02-07 0 64.75 64.75 64.80 64.35 66.00 450,350 29,270,902 64.996 42.44 42.44 42.47 42.18 43.26 687,133 42.599 0.62%
2022-02-04 0 64.35 64.30 64.35 61.95 64.45 865,581 55,143,553 63.707 42.18 42.14 42.18 40.60 42.24 1,320,682 41.754 4.55%
2022-01-31 0 61.55 61.55 61.75 61.20 62.35 156,045 9,641,760 61.788 40.34 40.34 40.47 40.11 40.86 238,090 40.496 -0.08%
2022-01-28 0 61.60 61.60 61.70 61.10 62.10 459,460 28,332,830 61.665 40.37 40.37 40.44 40.05 40.70 701,033 40.416 0.65%
2022-01-27 0 61.20 61.15 61.20 61.00 62.45 345,592 21,248,853 61.485 40.11 40.08 40.11 39.98 40.93 527,296 40.298 -1.84%
2022-01-26 0 62.35 62.35 62.45 61.85 62.70 284,804 17,768,259 62.388 40.86 40.86 40.93 40.54 41.09 434,547 40.889 0.81%
2022-01-25 0 61.85 61.85 61.90 61.00 62.20 396,000 24,373,815 61.550 40.54 40.54 40.57 39.98 40.77 604,207 40.340 0.16%
2022-01-24 0 61.75 61.75 61.90 61.30 62.50 206,290 12,759,504 61.852 40.47 40.47 40.57 40.18 40.96 314,752 40.538 -0.72%
2022-01-21 0 62.20 62.15 62.20 61.25 62.60 276,743 17,214,287 62.203 40.77 40.73 40.77 40.14 41.03 422,248 40.768 1.39%
2022-01-20 0 61.35 61.35 61.45 61.25 62.15 326,664 20,139,028 61.651 40.21 40.21 40.27 40.14 40.73 498,416 40.406 -0.89%
2022-01-19 0 61.90 61.90 62.00 61.40 62.30 186,400 11,541,850 61.920 40.57 40.57 40.64 40.24 40.83 284,405 40.583 0.81%
2022-01-18 0 61.40 61.40 61.50 61.15 62.35 126,830 7,805,749 61.545 40.24 40.24 40.31 40.08 40.86 193,514 40.337 -1.13%
2022-01-17 0 62.10 62.10 62.30 61.95 62.90 141,500 8,830,330 62.405 40.70 40.70 40.83 40.60 41.22 215,897 40.901 0.08%
2022-01-14 0 62.05 62.05 62.20 61.10 62.50 204,700 12,665,870 61.875 40.67 40.67 40.77 40.05 40.96 312,326 40.553 0.73%
2022-01-13 0 61.60 61.55 61.60 61.00 61.95 73,200 4,491,635 61.361 40.37 40.34 40.37 39.98 40.60 111,687 40.216 0.82%
2022-01-12 0 61.10 61.05 61.10 61.00 61.80 195,176 11,964,818 61.303 40.05 40.01 40.05 39.98 40.50 297,795 40.178 -0.73%
2022-01-11 0 61.55 61.40 61.55 60.65 62.55 166,916 10,242,778 61.365 40.34 40.24 40.34 39.75 41.00 254,676 40.219 0.82%
2022-01-10 0 61.05 61.05 61.20 60.10 61.90 429,500 26,175,062 60.943 40.01 40.01 40.11 39.39 40.57 655,321 39.942 0.00%
2022-01-07 0 61.05 61.05 61.15 60.55 63.50 517,480 31,601,159 61.067 40.01 40.01 40.08 39.68 41.62 789,558 40.024 -3.17%
2022-01-06 0 63.05 63.05 63.15 61.90 63.50 338,698 21,268,519 62.795 41.32 41.32 41.39 40.57 41.62 516,777 41.156 1.29%
2022-01-05 0 62.25 62.20 62.25 61.80 63.70 395,500 24,820,287 62.757 40.80 40.77 40.80 40.50 41.75 603,444 41.131 -0.56%
2022-01-04 0 62.60 62.55 62.60 61.50 63.00 304,507 19,017,056 62.452 41.03 41.00 41.03 40.31 41.29 464,609 40.931 1.54%
2022-01-03 0 61.65 61.60 61.65 61.05 61.80 99,200 6,099,422 61.486 40.41 40.37 40.41 40.01 40.50 151,357 40.298 0.98%
2021-12-31 0 61.05 60.95 61.05 60.20 61.50 86,200 5,239,683 60.785 40.01 39.95 40.01 39.46 40.31 131,522 39.839 1.24%
2021-12-30 0 60.30 60.30 60.35 60.00 61.60 116,700 7,055,795 60.461 39.52 39.52 39.55 39.32 40.37 178,058 39.626 -1.07%
2021-12-29 0 60.95 60.85 60.95 60.50 61.80 168,316 10,268,043 61.005 39.95 39.88 39.95 39.65 40.50 256,812 39.983 0.83%
2021-12-28 0 60.45 60.40 60.45 59.35 60.60 150,200 9,043,342 60.209 39.62 39.59 39.62 38.90 39.72 229,172 39.461 1.51%
2021-12-24 0 59.55 59.35 59.55 59.00 59.60 52,600 3,122,232 59.358 39.03 38.90 39.03 38.67 39.06 80,256 38.904 0.76%
2021-12-23 0 59.10 59.10 59.20 58.75 59.50 131,500 7,786,611 59.214 38.73 38.73 38.80 38.51 39.00 200,640 38.809 0.17%
2021-12-22 0 59.00 58.95 59.00 58.30 59.50 190,800 11,227,965 58.847 38.67 38.64 38.67 38.21 39.00 291,118 38.568 1.37%
2021-12-21 0 58.20 58.15 58.30 57.00 58.70 238,317 13,834,289 58.050 38.14 38.11 38.21 37.36 38.47 363,618 38.046 2.83%
2021-12-20 0 56.60 56.60 56.70 56.50 58.80 380,100 21,704,842 57.103 37.10 37.10 37.16 37.03 38.54 579,947 37.426 -2.08%
2021-12-17 0 57.80 57.80 57.90 57.00 58.25 731,730 42,198,042 57.669 37.88 37.88 37.95 37.36 38.18 1,116,456 37.796 0.52%
2021-12-16 0 57.50 57.50 57.90 57.10 59.00 617,340 35,563,076 57.607 37.69 37.69 37.95 37.42 38.67 941,922 37.756 -2.38%
2021-12-15 0 58.90 58.90 59.05 58.10 60.00 384,940 22,672,284 58.898 38.60 38.60 38.70 38.08 39.32 587,332 38.602 -0.67%
2021-12-14 0 59.30 59.30 59.40 59.30 60.65 309,220 18,458,011 59.692 38.87 38.87 38.93 38.87 39.75 471,800 39.123 -1.17%
2021-12-13 0 60.00 60.00 60.15 59.75 60.50 161,400 9,708,762 60.153 39.32 39.32 39.42 39.16 39.65 246,260 39.425 -0.41%
2021-12-10 0 60.25 60.05 60.25 60.00 60.80 275,476 16,583,658 60.200 39.49 39.36 39.49 39.32 39.85 420,315 39.455 -0.17%
2021-12-09 0 60.35 60.35 60.40 60.20 61.05 388,075 23,450,100 60.427 39.55 39.55 39.59 39.46 40.01 592,115 39.604 -1.07%
2021-12-08 0 61.00 60.95 61.00 61.00 61.85 199,200 12,202,432 61.257 39.98 39.95 39.98 39.98 40.54 303,935 40.148 -0.08%
2021-12-07 0 61.05 61.05 61.25 60.00 61.55 313,960 19,040,071 60.645 40.01 40.01 40.14 39.32 40.34 479,033 39.747 0.66%
2021-12-06 0 60.65 60.65 60.70 60.65 63.70 348,651 21,463,093 61.560 39.75 39.75 39.78 39.75 41.75 531,963 40.347 -3.31%
2021-12-03 0 64.05 64.00 64.05 63.50 64.70 297,017 19,027,258 64.061 41.11 41.08 41.11 40.76 41.53 462,759 41.117 -0.23%
2021-12-02 0 64.20 64.20 64.30 63.05 65.15 362,791 23,211,364 63.980 41.21 41.21 41.27 40.47 41.82 565,237 41.065 -0.93%
2021-12-01 0 64.80 64.80 64.95 64.45 65.20 266,000 17,234,137 64.790 41.59 41.59 41.69 41.37 41.85 414,434 41.585 0.54%
2021-11-30 0 64.45 64.45 64.65 63.80 65.35 642,800 41,379,680 64.374 41.37 41.37 41.49 40.95 41.94 1,001,497 41.318 0.08%
2021-11-29 0 64.40 64.40 64.60 63.80 64.95 266,938 17,216,366 64.496 41.33 41.33 41.46 40.95 41.69 415,895 41.396 0.39%
2021-11-26 0 64.15 64.15 64.20 64.00 64.95 179,248 11,522,357 64.282 41.17 41.17 41.21 41.08 41.69 279,272 41.258 -1.23%
2021-11-25 0 64.95 64.90 64.95 64.55 65.00 99,400 6,448,747 64.877 41.69 41.66 41.69 41.43 41.72 154,867 41.640 0.31%
2021-11-24 0 64.75 64.70 64.75 64.00 65.10 208,300 13,456,752 64.603 41.56 41.53 41.56 41.08 41.78 324,536 41.465 -0.54%
2021-11-23 0 65.10 65.05 65.10 64.30 65.40 464,891 29,982,200 64.493 41.78 41.75 41.78 41.27 41.98 724,311 41.394 1.09%
2021-11-22 0 64.40 64.30 64.45 64.00 65.40 274,859 17,663,266 64.263 41.33 41.27 41.37 41.08 41.98 428,237 41.247 0.55%
2021-11-19 0 64.05 64.05 64.10 63.80 64.80 203,178 13,026,409 64.113 41.11 41.11 41.14 40.95 41.59 316,556 41.150 -1.16%
2021-11-18 0 64.80 64.70 64.80 63.05 64.80 506,822 32,418,532 63.964 41.59 41.53 41.59 40.47 41.59 789,640 41.055 0.78%
2021-11-17 0 64.30 64.30 64.40 64.20 65.90 309,250 19,988,440 64.635 41.27 41.27 41.33 41.21 42.30 481,818 41.485 -1.91%
2021-11-16 0 65.55 65.45 65.55 64.00 65.95 697,810 45,476,058 65.170 42.07 42.01 42.07 41.08 42.33 1,087,204 41.828 2.10%
2021-11-15 0 64.20 64.05 64.20 63.05 64.45 196,710 12,495,525 63.523 41.21 41.11 41.21 40.47 41.37 306,479 40.771 0.00%
2021-11-12 0 64.20 64.10 64.20 63.20 64.80 456,500 29,341,555 64.275 41.21 41.14 41.21 40.56 41.59 711,237 41.254 1.58%
2021-11-11 0 63.20 63.05 63.20 62.05 63.20 339,140 21,330,776 62.897 40.56 40.47 40.56 39.83 40.56 528,388 40.370 1.61%
2021-11-10 0 62.20 62.10 62.20 61.35 62.65 283,948 17,634,826 62.106 39.92 39.86 39.92 39.38 40.21 442,397 39.862 1.55%
2021-11-09 0 61.25 61.25 61.30 60.85 61.65 221,155 13,548,168 61.261 39.31 39.31 39.34 39.06 39.57 344,564 39.320 0.16%
2021-11-08 0 61.15 61.10 61.15 60.85 61.80 270,884 16,553,418 61.109 39.25 39.22 39.25 39.06 39.67 422,043 39.222 0.25%
2021-11-05 0 61.00 60.85 61.00 60.05 61.25 203,707 12,387,222 60.809 39.15 39.06 39.15 38.54 39.31 317,380 39.030 0.99%
2021-11-04 0 60.40 60.40 60.60 60.00 60.55 275,600 16,623,780 60.319 38.77 38.77 38.90 38.51 38.86 429,391 38.715 0.08%
2021-11-03 0 60.35 60.35 60.45 59.70 61.20 562,875 33,886,968 60.203 38.73 38.73 38.80 38.32 39.28 876,972 38.641 0.25%
2021-11-02 0 60.20 60.20 60.45 60.00 61.20 215,544 12,990,325 60.268 38.64 38.64 38.80 38.51 39.28 335,822 38.682 -1.39%
2021-11-01 0 61.05 61.00 61.05 60.30 61.95 653,586 39,423,836 60.319 39.18 39.15 39.18 38.70 39.76 1,018,302 38.715 2.01%
2021-10-29 0 59.85 59.85 59.95 59.10 60.10 418,715 25,019,302 59.753 38.41 38.41 38.48 37.93 38.57 652,367 38.352 0.25%
2021-10-28 0 59.70 59.70 59.75 59.00 60.20 515,700 30,746,590 59.621 38.32 38.32 38.35 37.87 38.64 803,472 38.267 -1.49%
2021-10-27 0 60.60 60.60 60.75 60.20 61.70 277,919 16,830,469 60.559 38.90 38.90 38.99 38.64 39.60 433,004 38.869 -0.66%
2021-10-26 0 61.00 60.95 61.05 60.60 61.30 217,100 13,235,485 60.965 39.15 39.12 39.18 38.90 39.34 338,247 39.130 0.08%
2021-10-25 0 60.95 60.90 60.95 60.50 61.80 301,283 18,443,431 61.216 39.12 39.09 39.12 38.83 39.67 469,406 39.291 0.58%
2021-10-22 0 60.60 60.60 60.65 59.80 61.75 515,100 31,268,475 60.704 38.90 38.90 38.93 38.38 39.63 802,537 38.962 1.42%
2021-10-21 0 59.75 59.70 59.75 59.50 60.30 242,800 14,531,315 59.849 38.35 38.32 38.35 38.19 38.70 378,288 38.413 0.08%
2021-10-20 0 59.70 59.65 59.70 59.40 60.90 274,600 16,382,892 59.661 38.32 38.29 38.32 38.13 39.09 427,833 38.293 -0.83%
2021-10-19 0 60.20 60.20 60.30 59.00 60.35 723,200 43,229,265 59.775 38.64 38.64 38.70 37.87 38.73 1,126,762 38.366 1.35%
2021-10-18 0 59.40 59.40 59.45 59.00 60.50 504,018 29,984,093 59.490 38.13 38.13 38.16 37.87 38.83 785,271 38.183 -0.67%
2021-10-15 0 59.80 59.70 59.80 58.00 60.00 701,500 41,564,583 59.251 38.38 38.32 38.38 37.23 38.51 1,092,953 38.030 0.93%
2021-10-12 0 59.25 59.25 59.40 58.75 59.70 401,359 23,823,883 59.358 38.03 38.03 38.13 37.71 38.32 625,326 38.098 1.02%
2021-10-11 0 58.65 58.65 58.75 58.30 59.60 417,816 24,598,682 58.874 37.64 37.64 37.71 37.42 38.25 650,967 37.788 -1.10%
2021-10-08 0 59.30 59.05 59.30 58.05 59.50 549,047 32,285,808 58.803 38.06 37.90 38.06 37.26 38.19 855,428 37.742 0.94%
2021-10-07 0 58.75 58.75 58.85 58.60 61.30 441,055 26,018,766 58.992 37.71 37.71 37.77 37.61 39.34 687,174 37.863 -0.51%
2021-10-06 0 59.05 59.05 59.30 59.05 60.75 458,646 27,334,150 59.597 37.90 37.90 38.06 37.90 38.99 714,581 38.252 -2.48%
2021-10-05 0 60.55 60.50 60.55 59.00 61.65 653,140 39,634,700 60.683 38.86 38.83 38.86 37.87 39.57 1,017,607 38.949 3.59%
2021-10-04 0 58.45 58.45 58.55 56.30 59.00 448,665 26,165,031 58.318 37.52 37.52 37.58 36.14 37.87 699,030 37.430 2.72%
2021-09-30 0 56.90 56.90 56.95 56.35 60.00 1,009,309 57,727,760 57.195 36.52 36.52 36.55 36.17 38.51 1,572,526 36.710 -3.64%
2021-09-29 0 59.05 59.00 59.05 58.55 60.00 427,300 25,231,677 59.049 37.90 37.87 37.90 37.58 38.51 665,743 37.900 -1.75%
2021-09-28 0 60.10 60.05 60.10 59.00 60.35 557,484 33,386,163 59.887 38.57 38.54 38.57 37.87 38.73 868,573 38.438 0.17%
2021-09-27 0 60.00 60.00 60.10 59.80 61.30 464,800 28,022,387 60.289 38.51 38.51 38.57 38.38 39.34 724,169 38.696 0.00%
2021-09-24 0 60.00 60.00 60.05 59.00 60.90 869,500 52,166,801 59.996 38.51 38.51 38.54 37.87 39.09 1,354,701 38.508 -1.48%
2021-09-23 0 60.90 60.85 60.90 56.75 61.80 1,845,289 110,972,450 60.138 39.09 39.06 39.09 36.42 39.67 2,875,002 38.599 -6.02%
2021-09-21 0 64.80 64.75 64.80 63.80 66.00 889,359 57,498,278 64.651 41.59 41.56 41.59 40.95 42.36 1,385,641 41.496 -2.19%
2021-09-20 0 66.25 66.20 66.25 66.20 71.80 1,425,020 95,420,058 66.961 42.52 42.49 42.52 42.49 46.08 2,220,213 42.978 -7.99%
2021-09-17 0 72.00 71.95 72.00 70.60 72.90 736,655 52,962,143 71.895 46.21 46.18 46.21 45.31 46.79 1,147,725 46.145 -0.83%
2021-09-16 0 72.60 72.60 72.65 72.50 76.80 1,104,000 81,110,725 73.470 46.60 46.60 46.63 46.53 49.29 1,720,057 47.156 -5.78%
2021-09-15 0 77.05 77.05 77.10 76.00 78.95 725,406 56,513,035 77.905 49.45 49.45 49.49 48.78 50.67 1,130,199 50.003 1.45%
2021-09-14 0 75.95 75.95 76.05 75.95 76.80 266,000 20,317,887 76.383 48.75 48.75 48.81 48.75 49.29 414,434 49.026 -0.46%
2021-09-13 0 76.30 76.30 76.35 75.00 76.50 316,600 24,090,420 76.091 48.97 48.97 49.00 48.14 49.10 493,270 48.838 1.33%
2021-09-10 0 75.30 75.30 75.40 74.50 75.45 164,700 12,368,452 75.097 48.33 48.33 48.39 47.82 48.43 256,606 48.200 0.74%
2021-09-09 0 74.75 74.60 74.75 74.10 74.85 421,889 31,371,969 74.361 47.98 47.88 47.98 47.56 48.04 657,313 47.728 0.34%
2021-09-08 0 74.50 74.50 74.55 73.70 74.55 277,700 20,584,040 74.123 47.82 47.82 47.85 47.30 47.85 432,663 47.575 0.68%
2021-09-07 0 74.00 74.00 74.05 74.00 74.65 226,032 16,762,490 74.160 47.50 47.50 47.53 47.50 47.91 352,163 47.599 -0.67%
2021-09-06 0 74.50 74.50 74.60 74.10 75.20 116,400 8,683,595 74.601 47.82 47.82 47.88 47.56 48.27 181,354 47.882 0.54%
2021-09-03 0 74.10 74.10 74.20 74.05 75.00 282,028 20,954,658 74.300 47.56 47.56 47.62 47.53 48.14 439,406 47.689 -1.13%
2021-09-02 0 74.95 74.90 74.95 74.50 75.70 234,400 17,524,390 74.763 48.11 48.07 48.11 47.82 48.59 365,200 47.986 -0.93%
2021-09-01 0 75.65 75.60 75.65 74.70 76.20 133,400 10,041,910 75.277 48.56 48.52 48.56 47.95 48.91 207,840 48.316 0.13%
2021-08-31 0 75.55 75.45 75.55 74.00 76.00 283,456 21,288,910 75.105 48.49 48.43 48.49 47.50 48.78 441,631 48.205 0.07%
2021-08-30 0 75.50 75.50 75.75 75.15 76.30 212,900 16,130,237 75.764 48.46 48.46 48.62 48.23 48.97 331,703 48.629 -0.53%
2021-08-27 0 75.90 75.90 76.00 74.15 76.10 394,700 29,762,164 75.405 48.72 48.72 48.78 47.59 48.84 614,952 48.398 2.08%
2021-08-26 0 74.35 74.35 74.55 74.35 76.20 302,300 22,641,017 74.896 47.72 47.72 47.85 47.72 48.91 470,990 48.071 -1.85%
2021-08-25 0 75.75 75.65 75.75 74.30 76.10 250,440 18,903,223 75.480 48.62 48.56 48.62 47.69 48.84 390,191 48.446 1.54%
2021-08-24 0 74.60 74.55 74.60 73.90 74.85 323,200 24,073,512 74.485 47.88 47.85 47.88 47.43 48.04 503,553 47.807 0.95%
2021-08-23 0 73.90 73.85 73.90 72.05 74.55 420,740 31,000,418 73.681 47.43 47.40 47.43 46.24 47.85 655,522 47.291 1.58%
2021-08-20 0 72.75 72.65 72.75 72.20 74.00 604,651 44,173,896 73.057 46.69 46.63 46.69 46.34 47.50 942,060 46.891 -1.62%
2021-08-19 0 73.95 73.80 73.95 73.50 74.75 174,460 12,873,642 73.791 47.46 47.37 47.46 47.18 47.98 271,813 47.362 -0.20%
2021-08-18 0 74.10 74.05 74.10 73.60 74.60 807,753 59,835,225 74.076 47.56 47.53 47.56 47.24 47.88 1,258,497 47.545 0.14%
2021-08-17 0 74.00 74.00 74.10 73.50 75.20 500,800 37,153,569 74.188 47.50 47.50 47.56 47.18 48.27 780,258 47.617 -1.07%
2021-08-16 0 74.80 74.80 75.00 74.60 75.35 237,100 17,771,633 74.954 48.01 48.01 48.14 47.88 48.36 369,407 48.109 -0.73%
2021-08-13 0 75.35 75.35 75.40 75.25 76.80 261,555 19,807,066 75.728 48.36 48.36 48.39 48.30 49.29 407,509 48.605 -0.92%
2021-08-12 0 76.05 76.05 76.10 75.60 76.80 157,600 12,001,974 76.155 48.81 48.81 48.84 48.52 49.29 245,544 48.879 -0.46%
2021-08-11 0 76.40 76.40 76.45 75.60 77.00 188,600 14,397,383 76.338 49.04 49.04 49.07 48.52 49.42 293,843 48.997 0.20%
2021-08-10 0 76.25 76.25 76.30 75.25 76.45 315,250 23,878,595 75.745 48.94 48.94 48.97 48.30 49.07 491,167 48.616 0.20%
2021-08-09 0 76.10 76.10 76.15 75.05 77.35 279,155 21,280,551 76.232 48.84 48.84 48.88 48.17 49.65 434,930 48.929 -1.62%
2021-08-06 0 77.35 77.10 77.35 76.50 77.60 191,716 14,801,308 77.204 49.65 49.49 49.65 49.10 49.81 298,698 49.553 0.85%
2021-08-05 0 76.70 76.65 76.70 76.50 77.85 422,300 32,545,416 77.067 49.23 49.20 49.23 49.10 49.97 657,953 49.465 -1.16%
2021-08-04 0 77.60 77.50 77.60 76.90 78.25 244,609 18,932,274 77.398 49.81 49.74 49.81 49.36 50.22 381,106 49.677 -0.83%
2021-08-03 0 78.25 78.15 78.25 76.75 78.80 301,686 23,405,200 77.581 50.22 50.16 50.22 49.26 50.58 470,034 49.795 -0.25%
2021-08-02 0 78.45 78.40 78.45 76.95 78.60 313,170 24,453,881 78.085 50.35 50.32 50.35 49.39 50.45 487,926 50.118 1.88%
2021-07-30 0 77.00 76.95 77.00 76.00 78.80 594,114 45,949,340 77.341 49.42 49.39 49.42 48.78 50.58 925,643 49.640 0.00%
2021-07-29 0 77.00 76.95 77.00 75.80 77.25 459,600 35,296,081 76.797 49.42 49.39 49.42 48.65 49.58 716,067 49.292 0.98%
2021-07-28 0 76.25 76.00 76.25 74.10 76.40 762,600 57,408,114 75.279 48.94 48.78 48.94 47.56 49.04 1,188,148 48.317 2.90%
2021-07-27 0 74.10 73.90 74.10 72.90 77.10 667,600 49,874,401 74.707 47.56 47.43 47.56 46.79 49.49 1,040,136 47.950 -2.82%
2021-07-26 0 76.25 76.20 76.25 75.25 77.65 354,800 27,104,310 76.393 48.94 48.91 48.94 48.30 49.84 552,786 49.032 -0.39%
2021-07-23 0 76.55 76.55 76.65 76.50 78.00 285,600 21,967,751 76.918 49.13 49.13 49.20 49.10 50.06 444,971 49.369 -1.23%
2021-07-22 0 77.50 77.35 77.50 76.00 78.00 675,945 52,313,398 77.393 49.74 49.65 49.74 48.78 50.06 1,053,138 49.674 1.64%
2021-07-21 0 76.25 76.15 76.25 74.00 76.45 680,600 51,571,827 75.774 48.94 48.88 48.94 47.50 49.07 1,060,390 48.635 3.95%
2021-07-20 0 73.35 73.35 73.45 73.00 75.30 406,800 29,943,062 73.606 47.08 47.08 47.14 46.85 48.33 633,804 47.243 -1.74%
2021-07-19 0 74.65 74.50 74.65 74.00 75.85 341,625 25,495,775 74.631 47.91 47.82 47.91 47.50 48.68 532,259 47.901 -0.93%
2021-07-16 0 75.35 75.25 75.35 74.45 76.80 481,213 36,261,444 75.354 48.36 48.30 48.36 47.78 49.29 749,741 48.365 -1.37%
2021-07-15 0 76.40 76.30 76.40 75.80 78.50 822,612 63,299,982 76.950 49.04 48.97 49.04 48.65 50.38 1,281,648 49.390 -0.78%
2021-07-14 0 82.75 82.75 82.80 81.40 84.00 626,290 51,686,649 82.528 49.42 49.42 49.45 48.62 50.17 1,048,610 49.291 -0.78%
2021-07-13 0 83.40 83.25 83.40 81.40 83.80 1,031,600 85,643,039 83.020 49.81 49.72 49.81 48.62 50.05 1,727,229 49.584 2.58%
2021-07-12 0 81.30 81.20 81.30 79.60 81.50 509,129 41,122,576 80.770 48.56 48.50 48.56 47.54 48.68 852,445 48.241 0.74%
2021-07-09 0 80.70 80.50 80.70 79.55 80.90 290,643 23,343,156 80.316 48.20 48.08 48.20 47.51 48.32 486,630 47.969 1.64%
2021-07-08 0 79.40 79.30 79.40 78.65 81.35 924,608 73,587,118 79.587 47.42 47.36 47.42 46.97 48.59 1,548,090 47.534 -2.22%
2021-07-07 0 81.20 81.15 81.20 79.80 81.45 386,602 31,291,124 80.939 48.50 48.47 48.50 47.66 48.65 647,296 48.341 1.25%
2021-07-06 0 80.20 80.05 80.20 80.00 81.50 310,160 24,992,842 80.580 47.90 47.81 47.90 47.78 48.68 519,307 48.127 0.12%
2021-07-05 0 80.10 80.10 80.15 79.10 80.60 790,360 63,078,114 79.809 47.84 47.84 47.87 47.24 48.14 1,323,316 47.667 -0.56%
2021-07-02 0 80.55 80.50 80.55 79.80 81.70 725,735 58,537,589 80.660 48.11 48.08 48.11 47.66 48.80 1,215,113 48.175 -1.47%
2021-06-30 0 81.75 81.70 81.80 80.00 82.00 887,665 72,288,478 81.437 48.83 48.80 48.86 47.78 48.98 1,486,236 48.639 2.70%
2021-06-29 0 79.60 79.55 79.60 79.55 81.70 666,600 53,503,532 80.263 47.54 47.51 47.54 47.51 48.80 1,116,102 47.938 0.06%
2021-06-28 0 79.55 79.55 79.65 79.30 81.10 155,300 12,396,320 79.822 47.51 47.51 47.57 47.36 48.44 260,022 47.674 -0.06%
2021-06-25 0 79.60 79.60 79.80 79.60 80.60 319,600 25,504,980 79.803 47.54 47.54 47.66 47.54 48.14 535,113 47.663 -0.13%
2021-06-24 0 79.70 79.65 79.70 79.50 81.00 349,614 28,061,672 80.265 47.60 47.57 47.60 47.48 48.38 585,366 47.939 0.25%
2021-06-23 0 79.50 79.40 79.50 79.50 80.35 343,500 27,400,412 79.768 47.48 47.42 47.48 47.48 47.99 575,129 47.642 0.00%
2021-06-22 0 79.50 79.50 79.60 79.30 80.65 329,094 26,319,091 79.974 47.48 47.48 47.54 47.36 48.17 551,009 47.765 0.38%
2021-06-21 0 79.20 79.20 79.25 78.50 80.40 804,500 63,666,704 79.138 47.30 47.30 47.33 46.88 48.02 1,346,991 47.266 -1.37%
2021-06-18 0 80.30 80.30 80.50 80.30 83.05 826,128 67,127,443 81.255 47.96 47.96 48.08 47.96 49.60 1,383,203 48.530 -2.73%
2021-06-17 0 82.55 82.50 82.55 79.05 82.80 1,053,180 86,293,841 81.936 49.30 49.27 49.30 47.21 49.45 1,763,361 48.937 4.49%
2021-06-16 0 79.00 78.95 79.00 78.85 81.85 548,000 43,475,115 79.334 47.18 47.15 47.18 47.09 48.89 917,528 47.383 -1.99%
2021-06-15 0 80.60 80.40 80.60 80.25 84.30 1,012,925 82,549,347 81.496 48.14 48.02 48.14 47.93 50.35 1,695,961 48.674 1.96%
2021-06-11 0 79.05 79.05 79.30 78.75 79.90 386,100 30,589,865 79.228 47.21 47.21 47.36 47.03 47.72 646,455 47.319 0.25%
2021-06-10 0 78.85 78.80 78.85 78.40 81.70 624,956 49,719,449 79.557 47.09 47.06 47.09 46.82 48.80 1,046,377 47.516 0.57%
2021-06-09 0 78.40 78.40 78.60 77.50 78.75 349,458 27,299,270 78.119 46.82 46.82 46.94 46.29 47.03 585,105 46.657 0.90%
2021-06-08 0 77.70 77.70 77.85 77.45 79.60 596,100 46,514,114 78.031 46.41 46.41 46.50 46.26 47.54 998,063 46.604 -1.15%
2021-06-07 0 78.60 78.60 78.75 77.20 79.00 165,119 12,908,469 78.177 46.94 46.94 47.03 46.11 47.18 276,462 46.692 0.38%
2021-06-04 0 78.30 78.25 78.30 77.50 79.20 447,462 35,034,713 78.297 46.77 46.74 46.77 46.29 47.30 749,195 46.763 -0.25%
2021-06-03 0 78.50 78.45 78.50 78.50 79.65 430,620 33,872,482 78.660 46.88 46.85 46.88 46.88 47.57 720,996 46.980 -0.57%
2021-06-02 0 78.95 78.90 78.95 78.55 80.65 651,608 51,593,360 79.179 47.15 47.12 47.15 46.91 48.17 1,091,001 47.290 -2.41%
2021-06-01 0 80.90 80.80 80.90 80.15 81.50 266,500 21,590,365 81.015 48.32 48.26 48.32 47.87 48.68 446,206 48.386 0.94%
2021-05-31 0 80.15 80.10 80.15 79.35 80.50 365,800 29,293,145 80.080 47.87 47.84 47.87 47.39 48.08 612,466 47.828 0.00%
2021-05-28 0 80.15 80.15 80.20 79.30 80.75 541,073 43,352,246 80.123 47.87 47.87 47.90 47.36 48.23 905,930 47.854 -0.68%
2021-05-27 0 80.70 80.65 80.70 80.05 81.50 568,130 45,823,504 80.657 48.20 48.17 48.20 47.81 48.68 951,232 48.173 -0.19%
2021-05-26 0 80.85 80.80 80.85 80.75 82.00 595,500 48,451,410 81.363 48.29 48.26 48.29 48.23 48.98 997,058 48.594 -0.43%
2021-05-25 0 81.20 81.15 81.20 79.80 81.55 562,000 45,537,650 81.028 48.50 48.47 48.50 47.66 48.71 940,968 48.394 0.56%
2021-05-24 0 80.75 80.75 80.80 79.25 81.75 485,090 39,112,027 80.628 48.23 48.23 48.26 47.33 48.83 812,196 48.156 -1.16%
2021-05-21 0 81.70 81.55 81.70 78.50 83.00 1,212,839 98,847,257 81.501 48.80 48.71 48.80 46.88 49.57 2,030,681 48.677 4.28%
2021-05-20 0 78.35 78.30 78.35 72.35 79.50 2,601,671 198,844,256 76.429 46.80 46.77 46.80 43.21 47.48 4,356,031 45.648 13.55%
2021-05-18 0 69.00 69.00 69.10 68.00 69.35 274,700 18,950,572 68.986 41.21 41.21 41.27 40.61 41.42 459,936 41.203 1.10%
2021-05-17 0 68.25 68.25 68.30 67.35 68.55 184,040 12,519,948 68.028 40.76 40.76 40.79 40.23 40.94 308,142 40.630 1.34%
2021-05-14 0 67.35 67.30 67.35 67.30 68.80 361,852 24,515,361 67.750 40.23 40.20 40.23 40.20 41.09 605,856 40.464 -0.74%
2021-05-13 0 67.85 67.80 67.85 67.25 69.45 424,300 29,084,281 68.547 40.52 40.49 40.52 40.17 41.48 710,414 40.940 -0.29%
2021-05-12 0 68.05 68.05 68.10 67.65 68.85 283,396 19,288,398 68.062 40.64 40.64 40.67 40.40 41.12 474,496 40.650 -0.80%
2021-05-11 0 68.60 68.60 68.75 68.55 71.00 411,277 28,435,775 69.140 40.97 40.97 41.06 40.94 42.41 688,610 41.294 -2.70%
2021-05-10 0 70.50 70.50 70.55 69.00 70.70 348,157 24,386,232 70.044 42.11 42.11 42.14 41.21 42.23 582,926 41.834 1.73%
2021-05-07 0 69.30 69.20 69.30 67.60 69.75 804,455 54,728,890 68.032 41.39 41.33 41.39 40.37 41.66 1,346,916 40.633 2.67%
2021-05-06 0 67.50 67.50 67.55 67.00 68.80 2,215,555 149,714,465 67.574 40.31 40.31 40.34 40.02 41.09 3,709,549 40.359 -0.15%
2021-05-05 0 67.60 67.60 67.70 67.60 69.75 724,310 49,442,308 68.261 40.37 40.37 40.43 40.37 41.66 1,212,727 40.770 -3.08%
2021-05-04 0 69.75 69.75 69.80 69.00 71.30 498,000 34,882,767 70.046 41.66 41.66 41.69 41.21 42.58 833,812 41.835 -1.69%
2021-05-03 0 70.95 70.90 70.95 70.50 72.35 199,600 14,158,280 70.933 42.38 42.35 42.38 42.11 43.21 334,194 42.365 -0.42%
2021-04-30 0 71.25 71.25 71.30 71.10 73.25 320,040 22,874,459 71.474 42.55 42.55 42.58 42.46 43.75 535,850 42.688 -2.13%
2021-04-29 0 72.80 72.80 72.85 72.10 73.20 194,600 14,182,602 72.881 43.48 43.48 43.51 43.06 43.72 325,823 43.529 0.69%
2021-04-28 0 72.30 72.30 72.35 71.20 72.80 211,400 15,303,571 72.392 43.18 43.18 43.21 42.52 43.48 353,951 43.236 1.69%
2021-04-27 0 71.10 71.05 71.10 71.00 72.50 379,613 27,197,125 71.644 42.46 42.44 42.46 42.41 43.30 635,594 42.790 -2.27%
2021-04-26 0 72.75 72.75 72.80 71.20 73.50 434,128 31,693,141 73.004 43.45 43.45 43.48 42.52 43.90 726,869 43.602 2.18%
2021-04-23 0 71.20 71.20 71.30 70.70 72.10 602,200 42,963,940 71.345 42.52 42.52 42.58 42.23 43.06 1,008,276 42.611 -0.90%
2021-04-22 0 71.85 71.85 72.00 70.00 72.50 555,200 39,839,760 71.757 42.91 42.91 43.00 41.81 43.30 929,583 42.858 1.20%
2021-04-21 0 71.00 70.90 71.00 70.50 72.65 398,301 28,412,140 71.333 42.41 42.35 42.41 42.11 43.39 666,884 42.604 -2.27%
2021-04-20 0 72.65 72.60 72.65 72.35 73.00 106,200 7,702,192 72.525 43.39 43.36 43.39 43.21 43.60 177,813 43.316 -0.48%
2021-04-19 0 73.00 72.95 73.00 72.20 73.25 404,100 29,330,292 72.582 43.60 43.57 43.60 43.12 43.75 676,593 43.350 1.39%
2021-04-16 0 72.00 72.00 72.05 71.40 72.35 315,267 22,693,837 71.983 43.00 43.00 43.03 42.64 43.21 527,858 42.992 1.34%
2021-04-15 0 71.05 71.05 71.20 70.85 72.15 565,892 40,364,834 71.330 42.44 42.44 42.52 42.32 43.09 947,485 42.602 -1.32%
2021-04-14 0 72.00 72.00 72.05 71.20 72.85 317,641 22,951,184 72.255 43.00 43.00 43.03 42.52 43.51 531,833 43.155 1.05%
2021-04-13 0 71.25 71.05 71.25 70.90 73.70 405,300 29,400,823 72.541 42.55 42.44 42.55 42.35 44.02 678,602 43.326 -1.93%
2021-04-12 0 72.65 72.65 72.70 72.20 74.00 274,409 20,116,349 73.308 43.39 43.39 43.42 43.12 44.20 459,449 43.784 0.76%
2021-04-09 0 72.10 72.10 72.15 71.35 72.60 211,740 15,255,979 72.051 43.06 43.06 43.09 42.61 43.36 354,521 43.033 0.14%
2021-04-08 0 72.00 71.85 72.00 70.35 72.80 379,400 27,196,312 71.682 43.00 42.91 43.00 42.02 43.48 635,237 42.813 1.98%
2021-04-07 0 70.60 70.60 70.65 69.80 70.95 202,864 14,302,753 70.504 42.17 42.17 42.20 41.69 42.38 339,659 42.109 -0.28%
2021-04-01 0 70.80 70.70 70.80 69.50 71.00 159,900 11,244,925 70.325 42.29 42.23 42.29 41.51 42.41 267,724 42.002 1.14%
2021-03-31 0 70.00 70.00 70.05 69.55 70.55 403,009 28,324,469 70.282 41.81 41.81 41.84 41.54 42.14 674,766 41.977 -1.20%
2021-03-30 0 70.85 70.80 70.85 69.65 70.85 202,100 14,230,291 70.412 42.32 42.29 42.32 41.60 42.32 338,380 42.054 1.65%
2021-03-29 0 69.70 69.55 69.70 69.00 71.00 477,600 33,456,240 70.051 41.63 41.54 41.63 41.21 42.41 799,656 41.838 -0.43%
2021-03-26 0 70.00 69.50 70.00 68.35 70.70 478,800 33,335,032 69.622 41.81 41.51 41.81 40.82 42.23 801,665 41.582 2.71%
2021-03-25 0 68.15 68.15 68.30 67.45 68.95 354,100 24,149,012 68.198 40.70 40.70 40.79 40.28 41.18 592,877 40.732 -0.07%
2021-03-24 0 68.20 68.15 68.20 68.00 69.05 551,600 37,731,747 68.404 40.73 40.70 40.73 40.61 41.24 923,555 40.855 0.15%
2021-03-23 0 68.10 68.10 68.20 68.10 70.20 497,233 34,110,916 68.601 40.67 40.67 40.73 40.67 41.93 832,527 40.973 -2.71%
2021-03-22 0 70.00 70.00 70.15 70.00 71.20 254,491 18,004,011 70.745 41.81 41.81 41.90 41.81 42.52 426,100 42.253 -2.10%
2021-03-19 0 71.50 71.50 71.75 70.65 71.90 2,956,354 210,666,912 71.259 42.70 42.70 42.85 42.20 42.94 4,949,884 42.560 0.92%
2021-03-18 0 70.85 70.75 70.85 70.25 71.50 975,311 69,058,308 70.806 42.32 42.26 42.32 41.96 42.70 1,632,983 42.290 0.35%
2021-03-17 0 70.60 70.50 70.60 67.50 70.80 1,222,786 84,693,251 69.263 42.17 42.11 42.17 40.31 42.29 2,047,336 41.368 4.05%
2021-03-16 0 67.85 67.85 67.90 67.60 69.65 996,700 67,955,860 68.181 40.52 40.52 40.55 40.37 41.60 1,668,795 40.722 -2.02%
2021-03-15 0 69.25 69.25 69.30 68.80 71.85 739,300 51,517,805 69.685 41.36 41.36 41.39 41.09 42.91 1,237,825 41.620 -2.19%
2021-03-12 0 70.80 70.80 70.85 70.45 72.90 1,531,300 108,675,737 70.970 42.29 42.29 42.32 42.08 43.54 2,563,887 42.387 -2.07%
2021-03-11 0 72.30 72.20 72.30 70.95 72.90 675,300 48,576,510 71.933 43.18 43.12 43.18 42.38 43.54 1,130,669 42.963 2.12%
2021-03-10 0 70.80 70.75 70.80 69.45 71.40 884,587 62,300,362 70.429 42.29 42.26 42.29 41.48 42.64 1,481,082 42.064 2.02%
2021-03-09 0 69.40 69.40 69.50 68.00 70.00 365,800 25,172,307 68.814 41.45 41.45 41.51 40.61 41.81 612,466 41.100 -0.43%
2021-03-08 0 69.70 69.60 69.70 68.85 71.90 655,000 45,771,870 69.881 41.63 41.57 41.63 41.12 42.94 1,096,680 41.737 1.01%
2021-03-05 0 69.00 68.95 69.00 64.60 69.30 1,502,507 102,068,103 67.932 41.21 41.18 41.21 38.58 41.39 2,515,678 40.573 4.55%
2021-03-04 0 66.00 66.00 66.05 64.40 66.80 660,800 43,550,917 65.906 39.42 39.42 39.45 38.46 39.90 1,106,391 39.363 1.77%
2021-03-03 0 64.85 64.75 64.85 64.50 65.40 187,800 12,186,160 64.889 38.73 38.67 38.73 38.52 39.06 314,437 38.755 1.17%
2021-03-02 0 64.10 64.05 64.10 63.40 64.80 279,880 17,895,450 63.940 38.28 38.25 38.28 37.87 38.70 468,609 38.188 0.00%
2021-03-01 0 64.10 64.10 64.15 63.95 64.90 355,600 22,830,835 64.204 38.28 38.28 38.31 38.19 38.76 595,388 38.346 -1.46%
2021-02-26 0 65.05 64.20 65.05 62.00 65.05 1,175,761 75,209,813 63.967 38.85 38.34 38.85 37.03 38.85 1,968,601 38.205 0.15%
2021-02-25 0 64.95 64.95 65.00 62.90 65.65 443,900 28,728,100 64.718 38.79 38.79 38.82 37.57 39.21 743,231 38.653 3.59%
2021-02-24 0 62.70 62.70 62.80 62.40 64.45 955,416 60,188,600 62.997 37.45 37.45 37.51 37.27 38.49 1,599,673 37.626 -1.80%
2021-02-23 0 63.85 63.80 63.85 63.20 65.40 511,931 32,741,103 63.956 38.13 38.11 38.13 37.75 39.06 857,137 38.198 -2.37%
2021-02-22 0 65.40 65.40 65.45 65.40 67.45 436,400 28,996,762 66.445 39.06 39.06 39.09 39.06 40.28 730,674 39.685 -1.95%
2021-02-19 0 66.70 66.70 66.85 65.85 67.20 253,700 16,899,150 66.611 39.84 39.84 39.93 39.33 40.14 424,775 39.784 0.98%
2021-02-18 0 66.05 66.00 66.05 64.70 66.80 613,700 40,557,722 66.087 39.45 39.42 39.45 38.64 39.90 1,027,531 39.471 0.30%
2021-02-17 0 65.85 65.85 65.90 65.60 66.30 499,160 32,862,159 65.835 39.33 39.33 39.36 39.18 39.60 835,754 39.320 -0.45%
2021-02-16 0 66.15 66.10 66.15 65.35 66.50 451,428 29,714,492 65.823 39.51 39.48 39.51 39.03 39.72 755,835 39.313 0.30%
2021-02-11 0 65.95 65.80 65.95 65.25 65.95 168,000 10,996,647 65.456 39.39 39.30 39.39 38.97 39.39 281,286 39.094 0.30%
2021-02-10 0 65.75 65.75 65.80 65.10 65.80 276,377 18,052,501 65.318 39.27 39.27 39.30 38.88 39.30 462,744 39.012 0.54%
2021-02-09 0 65.40 65.35 65.40 65.10 67.15 441,216 28,999,266 65.726 39.06 39.03 39.06 38.88 40.11 738,737 39.255 -2.46%
2021-02-08 0 67.05 67.05 67.15 66.35 68.80 597,700 40,235,232 67.317 40.05 40.05 40.11 39.63 41.09 1,000,741 40.205 0.98%
2021-02-05 0 66.40 66.40 66.45 65.30 67.45 369,149 24,539,188 66.475 39.66 39.66 39.69 39.00 40.28 618,074 39.703 2.08%
2021-02-04 0 65.05 65.05 65.15 63.25 65.60 543,472 35,178,891 64.730 38.85 38.85 38.91 37.78 39.18 909,946 38.660 -0.69%
2021-02-03 0 65.50 65.50 65.60 64.80 67.40 430,500 28,155,345 65.401 39.12 39.12 39.18 38.70 40.26 720,795 39.062 -2.82%
2021-02-02 0 67.40 67.30 67.40 64.65 67.55 992,330 66,060,881 66.571 40.26 40.20 40.26 38.61 40.34 1,661,479 39.760 3.85%
2021-02-01 0 64.90 64.90 65.40 62.15 66.00 958,948 62,423,046 65.095 38.76 38.76 39.06 37.12 39.42 1,605,586 38.879 4.51%
2021-01-29 0 62.10 62.10 62.15 62.10 64.35 539,190 33,910,714 62.892 37.09 37.09 37.12 37.09 38.43 902,777 37.563 -1.58%
2021-01-28 0 63.10 63.05 63.10 62.95 64.50 629,397 40,024,401 63.592 37.69 37.66 37.69 37.60 38.52 1,053,812 37.981 -1.79%
2021-01-27 0 64.25 64.10 64.25 61.50 64.35 1,447,400 91,151,497 62.976 38.37 38.28 38.37 36.73 38.43 2,423,412 37.613 2.80%
2021-01-26 0 62.50 62.40 62.50 61.60 63.35 755,600 46,789,125 61.923 37.33 37.27 37.33 36.79 37.84 1,265,117 36.984 1.46%
2021-01-25 0 61.60 61.55 61.60 60.80 61.75 450,695 27,590,421 61.217 36.79 36.76 36.79 36.31 36.88 754,608 36.563 0.98%
2021-01-22 0 61.00 61.00 61.05 60.65 61.80 224,220 13,706,786 61.131 36.43 36.43 36.46 36.22 36.91 375,416 36.511 -0.89%
2021-01-21 0 61.55 61.50 61.55 59.95 61.90 874,400 53,097,420 60.724 36.76 36.73 36.76 35.81 36.97 1,464,026 36.268 -0.08%
2021-01-20 0 61.60 61.50 61.60 61.20 62.30 345,600 21,289,040 61.600 36.79 36.73 36.79 36.55 37.21 578,645 36.791 0.57%
2021-01-19 0 61.25 61.25 61.35 60.85 62.25 359,300 22,044,039 61.353 36.58 36.58 36.64 36.34 37.18 601,583 36.643 -1.61%
2021-01-18 0 62.25 62.10 62.25 61.15 62.30 199,300 12,325,725 61.845 37.18 37.09 37.18 36.52 37.21 333,692 36.937 2.05%
2021-01-15 0 61.00 61.00 61.05 60.20 61.85 552,720 33,686,082 60.946 36.43 36.43 36.46 35.95 36.94 925,430 36.400 -0.97%
2021-01-14 0 61.60 61.60 61.65 60.85 64.35 358,100 22,151,457 61.858 36.79 36.79 36.82 36.34 38.43 599,574 36.945 -2.61%
2021-01-13 0 63.25 63.25 63.30 63.10 64.45 337,500 21,477,805 63.638 37.78 37.78 37.81 37.69 38.49 565,083 38.008 0.88%
2021-01-12 0 62.70 62.65 62.70 62.50 64.10 244,372 15,394,469 62.996 37.45 37.42 37.45 37.33 38.28 409,157 37.625 -1.80%
2021-01-11 0 63.85 63.80 63.85 62.40 65.00 621,012 39,563,722 63.708 38.13 38.11 38.13 37.27 38.82 1,039,773 38.050 2.65%
2021-01-08 0 62.20 62.10 62.20 60.90 62.45 402,982 25,012,664 62.069 37.15 37.09 37.15 36.37 37.30 674,721 37.071 0.97%
2021-01-07 0 61.60 61.50 61.60 60.50 62.10 376,600 23,171,350 61.528 36.79 36.73 36.79 36.13 37.09 630,549 36.748 1.15%
2021-01-06 0 60.90 60.85 60.90 60.15 61.60 237,730 14,423,836 60.673 36.37 36.34 36.37 35.93 36.79 398,036 36.237 -1.06%
2021-01-05 0 61.55 61.40 61.55 60.40 62.20 301,200 18,551,034 61.590 36.76 36.67 36.76 36.07 37.15 504,305 36.785 0.57%
2021-01-04 0 61.20 61.20 61.25 60.15 61.50 177,000 10,791,970 60.972 36.55 36.55 36.58 35.93 36.73 296,355 36.416 1.75%
2020-12-31 0 60.15 60.15 60.30 59.50 60.95 234,499 14,088,305 60.078 35.93 35.93 36.01 35.54 36.40 392,627 35.882 -0.50%
2020-12-30 0 60.45 60.40 60.45 59.80 60.95 252,700 15,260,420 60.389 36.10 36.07 36.10 35.72 36.40 423,101 36.068 0.33%
2020-12-29 0 60.25 60.20 60.25 59.95 62.10 259,179 15,635,797 60.328 35.98 35.95 35.98 35.81 37.09 433,949 36.031 -2.98%
2020-12-28 0 62.10 61.95 62.10 61.20 62.30 279,500 17,271,224 61.793 37.09 37.00 37.09 36.55 37.21 467,973 36.906 1.31%
2020-12-24 0 61.30 61.30 61.45 60.70 61.95 192,362 11,750,113 61.083 36.61 36.61 36.70 36.25 37.00 322,076 36.482 0.25%
2020-12-23 0 61.15 61.15 61.20 60.55 61.70 446,600 27,336,744 61.211 36.52 36.52 36.55 36.16 36.85 747,752 36.559 -0.49%
2020-12-22 0 61.45 61.35 61.45 60.10 61.95 625,600 38,250,410 61.142 36.70 36.64 36.70 35.90 37.00 1,047,455 36.517 -1.21%
2020-12-21 0 62.20 62.10 62.20 58.65 62.80 1,286,351 78,494,663 61.021 37.15 37.09 37.15 35.03 37.51 2,153,764 36.445 4.71%
2020-12-18 0 59.40 59.15 59.40 58.90 59.95 637,962 37,815,688 59.276 35.48 35.33 35.48 35.18 35.81 1,068,153 35.403 -0.08%
2020-12-17 0 59.45 59.45 59.50 58.65 59.75 464,700 27,665,780 59.535 35.51 35.51 35.54 35.03 35.69 778,057 35.558 0.93%
2020-12-16 0 58.90 58.85 58.95 58.55 59.50 431,756 25,498,949 59.059 35.18 35.15 35.21 34.97 35.54 722,898 35.273 0.60%
2020-12-15 0 58.55 58.50 58.55 58.30 59.65 394,200 23,200,060 58.854 34.97 34.94 34.97 34.82 35.63 660,017 35.151 -0.26%
2020-12-14 0 58.70 58.70 58.90 58.10 59.40 457,000 26,827,770 58.704 35.06 35.06 35.18 34.70 35.48 765,165 35.061 -1.01%
2020-12-11 0 59.30 59.25 59.45 59.10 60.00 470,600 27,942,884 59.377 35.42 35.39 35.51 35.30 35.84 787,935 35.463 0.94%
2020-12-10 0 58.75 58.70 58.75 58.40 60.45 466,242 27,429,421 58.831 35.09 35.06 35.09 34.88 36.10 780,639 35.137 -2.81%
2020-12-09 0 60.45 60.35 60.45 59.15 61.00 511,640 30,907,167 60.408 36.10 36.04 36.10 35.33 36.43 856,649 36.079 2.20%
2020-12-08 0 59.15 59.15 59.25 58.60 60.30 573,800 34,235,266 59.664 35.33 35.33 35.39 35.00 36.01 960,725 35.635 0.94%
2020-12-07 0 58.60 58.55 58.60 58.00 59.60 203,814 11,893,788 58.356 35.00 34.97 35.00 34.64 35.60 341,250 34.854 -0.68%
2020-12-04 0 59.00 58.85 59.00 58.30 59.20 554,140 32,540,179 58.722 35.24 35.15 35.24 34.82 35.36 927,808 35.072 -0.67%
2020-12-03 0 59.40 59.10 59.40 58.65 60.30 485,460 28,878,531 59.487 35.48 35.30 35.48 35.03 36.01 812,816 35.529 -0.42%
2020-12-02 0 59.65 59.50 59.65 58.65 59.65 414,590 24,569,643 59.263 35.63 35.54 35.63 35.03 35.63 694,157 35.395 0.25%
2020-12-01 0 59.50 59.45 59.50 58.60 59.90 708,200 42,060,823 59.391 35.54 35.51 35.54 35.00 35.78 1,185,754 35.472 1.91%
2020-11-30 0 59.70 59.70 59.75 59.55 61.95 978,829 58,756,734 60.028 34.87 34.87 34.90 34.78 36.18 1,675,866 35.061 -2.45%
2020-11-27 0 61.20 61.15 61.20 60.80 62.20 604,400 37,050,293 61.301 35.75 35.72 35.75 35.51 36.33 1,034,801 35.804 -0.33%
2020-11-26 0 61.40 61.30 61.40 60.60 63.55 671,400 41,311,227 61.530 35.86 35.80 35.86 35.39 37.12 1,149,513 35.938 -3.15%
2020-11-25 0 63.40 63.35 63.40 62.55 65.95 1,391,840 89,093,228 64.011 37.03 37.00 37.03 36.53 38.52 2,382,987 37.387 -0.24%
2020-11-24 0 63.55 63.55 63.60 60.00 63.55 1,306,640 81,972,185 62.735 37.12 37.12 37.15 35.04 37.12 2,237,115 36.642 6.09%
2020-11-23 0 59.90 59.90 59.95 59.40 61.50 622,039 37,270,259 59.916 34.99 34.99 35.02 34.69 35.92 1,065,001 34.996 -1.24%
2020-11-20 0 60.65 60.60 60.65 59.30 60.65 696,896 41,981,297 60.240 35.42 35.39 35.42 34.64 35.42 1,193,165 35.185 1.25%
2020-11-19 0 59.90 59.90 60.00 59.30 60.60 520,352 31,200,470 59.960 34.99 34.99 35.04 34.64 35.39 890,901 35.021 -0.50%
2020-11-18 0 60.20 60.20 60.25 59.15 60.30 726,852 43,567,444 59.940 35.16 35.16 35.19 34.55 35.22 1,244,453 35.009 0.84%
2020-11-17 0 59.70 59.60 59.70 59.30 60.45 664,191 39,768,860 59.876 34.87 34.81 34.87 34.64 35.31 1,137,170 34.972 -0.33%
2020-11-16 0 59.90 59.80 59.90 57.80 59.90 572,678 33,845,947 59.101 34.99 34.93 34.99 33.76 34.99 980,489 34.519 3.28%
2020-11-13 0 58.00 57.90 58.00 57.70 59.35 733,100 42,511,512 57.989 33.88 33.82 33.88 33.70 34.66 1,255,150 33.870 -1.61%
2020-11-12 0 58.95 58.95 59.00 58.00 59.60 952,650 55,949,325 58.730 34.43 34.43 34.46 33.88 34.81 1,631,044 34.303 1.64%
2020-11-11 0 58.00 57.95 58.00 57.85 61.70 1,989,604 117,700,445 59.158 33.88 33.85 33.88 33.79 36.04 3,406,427 34.552 -6.00%
2020-11-10 0 61.70 61.70 61.75 56.85 62.35 3,506,700 210,229,714 59.951 36.04 36.04 36.07 33.20 36.42 6,003,867 35.016 13.84%
2020-11-09 0 54.20 54.20 54.30 54.20 55.40 823,105 45,216,758 54.934 31.66 31.66 31.72 31.66 32.36 1,409,249 32.086 -0.73%
2020-11-06 0 54.60 54.50 54.60 53.40 54.60 796,485 43,144,806 54.169 31.89 31.83 31.89 31.19 31.89 1,363,672 31.639 2.25%
2020-11-05 0 53.40 53.40 53.45 53.05 54.15 2,236,508 120,032,152 53.669 31.19 31.19 31.22 30.99 31.63 3,829,154 31.347 0.56%
2020-11-04 0 53.10 53.05 53.10 52.00 53.15 675,200 35,562,390 52.669 31.01 30.99 31.01 30.37 31.04 1,156,019 30.763 1.92%
2020-11-03 0 52.10 52.10 52.15 50.85 52.65 410,300 21,409,297 52.180 30.43 30.43 30.46 29.70 30.75 702,480 30.477 2.56%
2020-11-02 0 50.80 50.80 50.85 50.70 51.70 233,600 11,900,925 50.946 29.67 29.67 29.70 29.61 30.20 399,950 29.756 -1.26%
2020-10-30 0 51.45 51.40 51.45 51.10 52.70 1,126,206 57,987,245 51.489 30.05 30.02 30.05 29.85 30.78 1,928,192 30.073 -0.39%
2020-10-29 0 51.65 51.60 51.65 50.90 52.40 721,000 37,089,241 51.441 30.17 30.14 30.17 29.73 30.61 1,234,433 30.046 -0.86%
2020-10-28 0 52.10 52.10 52.15 51.85 52.70 528,300 27,500,262 52.054 30.43 30.43 30.46 30.28 30.78 904,509 30.404 0.10%
2020-10-27 0 52.05 52.05 52.10 51.50 54.50 758,200 39,470,835 52.059 30.40 30.40 30.43 30.08 31.83 1,298,124 30.406 -1.70%
2020-10-23 0 52.95 52.95 53.00 52.25 54.50 1,382,082 73,912,525 53.479 30.93 30.93 30.96 30.52 31.83 2,366,281 31.236 1.24%
2020-10-22 0 52.30 52.25 52.30 52.00 52.50 760,800 39,706,060 52.190 30.55 30.52 30.55 30.37 30.66 1,302,576 30.483 0.48%
2020-10-21 0 52.05 52.05 52.10 51.50 52.50 337,924 17,607,854 52.106 30.40 30.40 30.43 30.08 30.66 578,564 30.434 -0.10%
2020-10-20 0 52.10 52.10 52.15 51.75 52.40 352,878 18,377,699 52.079 30.43 30.43 30.46 30.23 30.61 604,167 30.418 0.00%
2020-10-19 0 52.10 52.10 52.15 51.65 52.30 516,700 26,885,467 52.033 30.43 30.43 30.46 30.17 30.55 884,649 30.391 0.39%
2020-10-16 0 51.90 51.90 51.95 51.30 52.40 442,000 22,923,472 51.863 30.31 30.31 30.34 29.96 30.61 756,754 30.292 1.17%
2020-10-15 0 51.30 51.20 51.30 50.60 52.50 450,995 23,337,466 51.747 29.96 29.90 29.96 29.55 30.66 772,154 30.224 0.20%
2020-10-14 0 51.20 51.20 51.30 50.05 52.00 486,704 24,900,918 51.162 29.90 29.90 29.96 29.23 30.37 833,292 29.883 -0.78%
2020-10-12 0 51.60 51.55 51.60 51.10 52.00 247,653 12,780,140 51.605 30.14 30.11 30.14 29.85 30.37 424,010 30.141 -0.19%
2020-10-09 0 51.70 51.60 51.70 50.50 52.95 335,297 17,215,422 51.344 30.20 30.14 30.20 29.50 30.93 574,066 29.989 -0.58%
2020-10-08 0 52.00 51.90 52.00 51.25 53.15 658,200 34,216,508 51.985 30.37 30.31 30.37 29.93 31.04 1,126,913 30.363 -1.05%
2020-10-07 0 52.55 52.55 52.60 50.90 53.45 1,685,000 89,211,177 52.944 30.69 30.69 30.72 29.73 31.22 2,884,910 30.923 1.55%
2020-10-06 0 51.75 51.70 51.75 49.40 51.75 1,175,300 59,759,407 50.846 30.23 30.20 30.23 28.85 30.23 2,012,246 29.698 5.08%
2020-10-05 0 49.25 49.15 49.25 48.10 49.25 571,290 27,960,587 48.943 28.77 28.71 28.77 28.09 28.77 978,113 28.586 2.18%
2020-09-30 0 48.20 48.00 48.20 47.25 48.30 551,162 26,439,562 47.971 28.15 28.04 28.15 27.60 28.21 943,652 28.018 0.84%
2020-09-29 0 47.80 47.80 47.95 46.50 48.05 536,800 25,508,385 47.519 27.92 27.92 28.01 27.16 28.06 919,062 27.755 2.80%
2020-09-28 0 46.50 46.45 46.50 44.95 46.50 272,835 12,560,418 46.037 27.16 27.13 27.16 26.25 27.16 467,124 26.889 3.68%
2020-09-25 0 44.85 44.85 44.90 44.55 47.30 644,200 29,178,606 45.294 26.20 26.20 26.22 26.02 27.63 1,102,943 26.455 -3.13%
2020-09-24 0 46.30 46.30 46.35 46.10 48.00 413,954 19,199,719 46.381 27.04 27.04 27.07 26.93 28.04 708,736 27.090 -3.94%
2020-09-23 0 48.20 48.15 48.20 46.50 48.25 577,726 27,293,902 47.244 28.15 28.12 28.15 27.16 28.18 989,132 27.594 2.77%
2020-09-22 0 46.90 46.85 46.90 46.75 48.20 350,272 16,457,104 46.984 27.39 27.36 27.39 27.31 28.15 599,705 27.442 -1.68%
2020-09-21 0 47.70 47.55 47.70 46.95 49.95 1,138,627 55,032,186 48.332 27.86 27.77 27.86 27.42 29.17 1,949,458 28.229 1.17%
2020-09-18 0 47.15 47.00 47.15 46.75 47.35 618,009 29,054,832 47.014 27.54 27.45 27.54 27.31 27.66 1,058,101 27.459 0.86%
2020-09-17 0 46.75 46.70 46.75 46.05 47.55 536,900 25,030,786 46.621 27.31 27.28 27.31 26.90 27.77 919,233 27.230 0.86%
2020-09-16 0 46.35 46.30 46.35 46.10 47.00 372,700 17,286,083 46.381 27.07 27.04 27.07 26.93 27.45 638,104 27.090 -1.38%
2020-09-15 0 47.00 46.95 47.00 45.00 47.00 1,326,000 61,575,197 46.437 27.45 27.42 27.45 26.28 27.45 2,270,262 27.123 5.03%
2020-09-14 0 44.75 44.75 44.80 43.25 45.25 531,410 23,528,229 44.275 26.14 26.14 26.17 25.26 26.43 909,834 25.860 3.35%
2020-09-11 0 43.30 43.10 43.30 42.90 43.40 339,608 14,668,429 43.192 25.29 25.17 25.29 25.06 25.35 581,447 25.227 -0.80%
2020-09-10 0 43.65 43.35 43.65 43.30 44.50 400,900 17,461,553 43.556 25.49 25.32 25.49 25.29 25.99 686,386 25.440 -0.46%
2020-09-09 0 43.85 43.70 43.85 43.50 44.30 1,033,300 45,367,111 43.905 25.61 25.52 25.61 25.41 25.87 1,769,126 25.644 -1.13%
2020-09-08 0 44.35 44.35 44.40 43.80 44.40 161,000 7,102,072 44.112 25.90 25.90 25.93 25.58 25.93 275,650 25.765 0.57%
2020-09-07 0 44.10 44.10 44.20 43.65 44.45 274,152 12,074,165 44.042 25.76 25.76 25.82 25.49 25.96 469,379 25.724 -0.79%
2020-09-04 0 44.45 44.20 44.45 43.50 44.70 532,200 23,339,305 43.854 25.96 25.82 25.96 25.41 26.11 911,187 25.614 -1.66%
2020-09-03 0 45.20 45.10 45.20 44.25 45.80 369,820 16,718,907 45.208 26.40 26.34 26.40 25.85 26.75 633,174 26.405 -0.22%
2020-09-02 0 45.30 45.30 45.35 44.60 46.35 598,200 27,068,287 45.250 26.46 26.46 26.49 26.05 27.07 1,024,186 26.429 -0.44%
2020-09-01 0 45.50 45.40 45.50 44.60 45.50 393,009 17,743,261 45.147 26.58 26.52 26.58 26.05 26.58 672,876 26.369 0.66%
2020-08-31 0 45.20 45.10 45.20 44.75 45.95 625,641 28,276,195 45.196 26.40 26.34 26.40 26.14 26.84 1,071,168 26.398 -0.77%
2020-08-28 0 45.55 45.50 45.55 44.90 46.00 455,300 20,733,880 45.539 26.60 26.58 26.60 26.22 26.87 779,525 26.598 -0.11%
2020-08-27 0 45.60 45.50 45.60 44.20 45.60 650,300 29,386,890 45.190 26.63 26.58 26.63 25.82 26.63 1,113,387 26.394 2.01%
2020-08-26 0 44.70 44.60 44.70 44.20 47.50 611,700 27,726,948 45.328 26.11 26.05 26.11 25.82 27.74 1,047,299 26.475 -1.00%
2020-08-25 0 45.15 45.15 45.25 43.50 46.25 1,110,293 50,395,046 45.389 26.37 26.37 26.43 25.41 27.01 1,900,947 26.510 3.67%
2020-08-24 0 43.55 43.45 43.60 42.70 44.35 438,300 19,216,856 43.844 25.44 25.38 25.47 24.94 25.90 750,419 25.608 0.93%
2020-08-21 0 43.15 43.10 43.15 42.60 43.50 351,329 15,151,296 43.126 25.20 25.17 25.20 24.88 25.41 601,515 25.189 1.05%
2020-08-20 0 42.70 42.65 42.70 42.55 43.60 537,520 23,010,192 42.808 24.94 24.91 24.94 24.85 25.47 920,295 25.003 -0.93%
2020-08-19 0 43.10 43.05 43.10 42.80 44.50 390,900 16,892,500 43.214 25.17 25.14 25.17 25.00 25.99 669,265 25.240 -1.60%
2020-08-18 0 43.80 43.70 43.80 43.30 44.95 499,000 21,806,930 43.701 25.58 25.52 25.58 25.29 26.25 854,344 25.525 -1.79%
2020-08-17 0 44.60 44.50 44.60 44.10 45.00 259,200 11,561,172 44.603 26.05 25.99 26.05 25.76 26.28 443,780 26.052 0.34%
2020-08-14 0 44.45 44.40 44.50 43.95 45.00 209,100 9,276,829 44.366 25.96 25.93 25.99 25.67 26.28 358,003 25.913 -0.34%
2020-08-13 0 44.60 44.55 44.60 43.65 44.70 363,612 16,095,657 44.266 26.05 26.02 26.05 25.49 26.11 622,545 25.855 0.34%
2020-08-12 0 44.45 44.45 44.50 43.65 44.95 679,700 30,134,445 44.335 25.96 25.96 25.99 25.49 26.25 1,163,723 25.895 -0.11%
2020-08-11 0 44.50 44.50 44.55 43.50 45.20 1,069,683 47,731,841 44.622 25.99 25.99 26.02 25.41 26.40 1,831,418 26.063 2.77%
2020-08-10 0 43.30 43.25 43.30 42.05 43.45 514,800 22,234,368 43.190 25.29 25.26 25.29 24.56 25.38 881,396 25.226 1.76%
2020-08-07 0 42.55 42.55 42.65 42.05 43.80 392,174 16,678,227 42.528 24.85 24.85 24.91 24.56 25.58 671,446 24.839 -2.85%
2020-08-06 0 43.80 43.55 43.80 43.50 44.50 473,929 20,793,732 43.875 25.58 25.44 25.58 25.41 25.99 811,420 25.626 -1.02%
2020-08-05 0 44.25 44.25 44.30 42.70 44.60 866,920 38,167,629 44.027 25.85 25.85 25.87 24.94 26.05 1,484,265 25.715 2.91%
2020-08-04 0 43.00 42.95 43.00 42.50 43.35 432,900 18,639,575 43.057 25.12 25.09 25.12 24.82 25.32 741,174 25.149 0.70%
2020-08-03 0 42.70 42.65 42.70 41.55 42.75 526,200 22,354,146 42.482 24.94 24.91 24.94 24.27 24.97 900,914 24.813 1.55%
2020-07-31 0 42.05 42.00 42.05 41.50 42.65 454,690 19,083,343 41.970 24.56 24.53 24.56 24.24 24.91 778,481 24.514 0.12%
2020-07-30 0 42.00 41.95 42.00 41.55 42.45 817,700 34,242,542 41.877 24.53 24.50 24.53 24.27 24.79 1,399,995 24.459 0.00%
2020-07-29 0 42.00 41.95 42.00 41.55 42.40 565,488 23,749,074 41.997 24.53 24.50 24.53 24.27 24.76 968,179 24.530 -0.36%
2020-07-28 0 42.15 42.10 42.15 41.25 42.20 1,103,900 46,057,667 41.723 24.62 24.59 24.62 24.09 24.65 1,890,001 24.369 2.55%
2020-07-27 0 41.10 41.10 41.15 41.10 43.60 845,000 35,329,617 41.810 24.01 24.01 24.03 24.01 25.47 1,446,735 24.420 -4.42%
2020-07-24 0 43.00 42.85 43.00 42.80 44.50 696,210 30,206,954 43.388 25.12 25.03 25.12 25.00 25.99 1,191,990 25.342 -2.60%
2020-07-23 0 44.15 44.15 44.20 43.65 45.20 493,716 21,848,329 44.253 25.79 25.79 25.82 25.49 26.40 845,298 25.847 0.00%
2020-07-22 0 44.15 44.10 44.15 43.60 45.70 1,333,702 59,901,770 44.914 25.79 25.76 25.79 25.47 26.69 2,283,448 26.233 0.34%
2020-07-21 0 44.00 44.00 44.10 43.20 44.50 690,335 30,399,814 44.036 25.70 25.70 25.76 25.23 25.99 1,181,931 25.720 -0.23%
2020-07-20 0 44.10 44.05 44.10 42.75 44.15 530,200 23,138,755 43.642 25.76 25.73 25.76 24.97 25.79 907,762 25.490 3.28%
2020-07-17 0 42.70 42.70 42.75 42.60 43.60 503,200 21,622,750 42.970 24.94 24.94 24.97 24.88 25.47 861,535 25.098 -1.39%
2020-07-16 0 43.30 43.30 43.35 42.85 43.90 1,225,534 53,092,780 43.322 25.29 25.29 25.32 25.03 25.64 2,098,253 25.303 0.93%
2020-07-15 0 42.90 42.90 42.95 42.90 44.80 1,048,938 45,475,265 43.354 25.06 25.06 25.09 25.06 26.17 1,795,900 25.322 -2.28%
2020-07-14 0 43.90 43.90 43.95 43.60 46.40 1,476,698 65,972,187 44.675 25.64 25.64 25.67 25.47 27.10 2,528,274 26.094 -3.96%
2020-07-13 0 48.50 48.35 48.50 46.80 48.60 1,740,016 83,359,615 47.907 26.70 26.62 26.70 25.76 26.75 3,160,952 26.372 3.85%
2020-07-10 0 46.70 46.70 46.80 46.35 47.50 1,343,800 62,850,602 46.771 25.71 25.71 25.76 25.51 26.15 2,441,177 25.746 -1.06%
2020-07-09 0 47.20 47.15 47.20 46.70 47.50 792,200 37,449,622 47.273 25.98 25.95 25.98 25.71 26.15 1,439,128 26.022 0.85%
2020-07-08 0 46.80 46.80 46.85 46.35 47.45 983,915 46,186,565 46.942 25.76 25.76 25.79 25.51 26.12 1,787,402 25.840 0.97%
2020-07-07 0 46.35 46.35 46.40 46.30 48.05 1,686,200 79,276,486 47.015 25.51 25.51 25.54 25.49 26.45 3,063,189 25.880 -3.24%
2020-07-06 0 47.90 47.90 47.95 47.20 48.40 1,109,100 53,159,372 47.930 26.37 26.37 26.40 25.98 26.64 2,014,816 26.384 1.27%
2020-07-03 0 47.30 47.30 47.35 46.65 48.15 657,011 31,082,986 47.310 26.04 26.04 26.06 25.68 26.51 1,193,541 26.043 -1.25%
2020-07-02 0 47.90 47.80 47.90 46.30 47.90 1,071,589 50,499,330 47.126 26.37 26.31 26.37 25.49 26.37 1,946,672 25.941 2.90%
2020-06-30 0 46.55 46.50 46.55 45.20 46.55 712,436 32,909,186 46.192 25.62 25.60 25.62 24.88 25.62 1,294,227 25.428 2.65%
2020-06-29 0 45.35 45.30 45.35 44.90 46.15 679,098 30,661,003 45.150 24.96 24.94 24.96 24.72 25.40 1,233,665 24.854 -1.09%
2020-06-26 0 45.85 45.85 46.05 45.45 46.75 881,779 40,606,277 46.050 25.24 25.24 25.35 25.02 25.73 1,601,859 25.349 -1.19%
2020-06-24 0 46.40 46.30 46.40 45.70 46.95 839,333 38,762,043 46.182 25.54 25.49 25.54 25.16 25.84 1,524,751 25.422 1.42%
2020-06-23 0 45.75 45.70 45.75 44.55 47.10 1,511,122 68,612,605 45.405 25.18 25.16 25.18 24.52 25.93 2,745,138 24.994 -1.40%
2020-06-22 0 46.40 46.40 46.45 46.15 47.60 1,986,530 93,116,691 46.874 25.54 25.54 25.57 25.40 26.20 3,608,775 25.803 -2.32%
2020-06-19 0 47.50 47.45 47.50 46.30 48.30 11,261,682 533,299,327 47.355 26.15 26.12 26.15 25.49 26.59 20,458,223 26.068 1.28%
2020-06-18 0 46.90 46.85 46.90 45.80 49.65 3,153,700 147,964,270 46.918 25.82 25.79 25.82 25.21 27.33 5,729,082 25.827 -4.77%
2020-06-17 0 49.25 49.20 49.25 47.30 49.90 1,459,235 71,973,119 49.323 27.11 27.08 27.11 26.04 27.47 2,650,879 27.151 2.60%
2020-06-16 0 48.00 48.00 48.05 47.35 48.25 1,126,900 54,056,385 47.969 26.42 26.42 26.45 26.06 26.56 2,047,152 26.406 2.45%
2020-06-15 0 46.85 46.85 46.90 46.80 49.30 1,909,203 90,103,044 47.194 25.79 25.79 25.82 25.76 27.14 3,468,301 25.979 -4.19%
2020-06-12 0 48.90 48.90 49.00 48.90 49.95 1,085,200 53,280,982 49.098 26.92 26.92 26.97 26.92 27.50 1,971,399 27.027 -1.71%
2020-06-11 0 49.75 49.65 49.75 49.50 51.65 1,351,953 67,925,796 50.243 27.39 27.33 27.39 27.25 28.43 2,455,988 27.657 -2.36%
2020-06-10 0 50.95 50.85 50.95 50.00 51.20 623,160 31,564,009 50.652 28.05 27.99 28.05 27.52 28.18 1,132,046 27.882 -0.78%
2020-06-09 0 51.35 51.30 51.35 50.85 52.00 646,147 33,112,641 51.246 28.27 28.24 28.27 27.99 28.62 1,173,805 28.210 -0.48%
2020-06-08 0 51.60 51.60 51.65 49.80 52.00 1,042,900 53,701,432 51.492 28.40 28.40 28.43 27.41 28.62 1,894,555 28.345 3.82%
2020-06-05 0 49.70 49.60 49.70 48.60 49.75 670,333 32,970,034 49.185 27.36 27.30 27.36 26.75 27.39 1,217,742 27.075 1.33%
2020-06-04 0 49.05 49.05 49.10 48.05 50.20 826,400 40,623,735 49.157 27.00 27.00 27.03 26.45 27.63 1,501,257 27.060 1.13%
2020-06-03 0 48.50 48.45 48.50 47.85 48.80 340,200 16,405,545 48.223 26.70 26.67 26.70 26.34 26.86 618,015 26.546 1.36%
2020-06-02 0 47.85 47.85 47.90 47.40 49.45 637,530 30,545,120 47.912 26.34 26.34 26.37 26.09 27.22 1,158,151 26.374 0.42%
2020-06-01 0 47.65 47.65 47.70 46.60 47.90 532,042 25,320,691 47.592 26.23 26.23 26.26 25.65 26.37 966,519 26.198 1.93%
2020-05-29 0 46.75 46.60 46.75 45.85 47.15 799,200 37,195,905 46.541 25.73 25.65 25.73 25.24 25.95 1,451,845 25.620 0.75%
2020-05-28 0 46.40 46.40 46.45 45.60 47.40 1,067,950 49,694,975 46.533 25.54 25.54 25.57 25.10 26.09 1,940,062 25.615 2.32%
2020-05-27 0 45.35 45.35 45.40 45.10 48.10 984,200 44,822,294 45.542 24.96 24.96 24.99 24.83 26.48 1,787,920 25.070 -4.43%
2020-05-26 0 47.45 47.45 47.50 47.20 48.45 432,018 20,552,218 47.573 26.12 26.12 26.15 25.98 26.67 784,814 26.187 -0.63%
2020-05-25 0 47.75 47.75 47.80 45.55 48.05 644,300 30,250,662 46.951 26.29 26.29 26.31 25.07 26.45 1,170,450 25.845 2.91%
2020-05-22 0 46.40 46.40 46.45 46.10 49.95 1,653,823 78,196,048 47.282 25.54 25.54 25.57 25.38 27.50 3,004,372 26.027 -8.03%
2020-05-21 0 50.45 50.45 50.50 50.45 51.95 794,082 40,665,117 51.210 27.77 27.77 27.80 27.77 28.60 1,442,547 28.190 -1.37%
2020-05-20 0 51.15 51.15 51.20 50.85 52.40 1,533,500 79,058,198 51.554 28.16 28.16 28.18 27.99 28.84 2,785,790 28.379 -2.48%
2020-05-19 0 52.45 52.45 52.50 52.20 55.55 2,114,392 112,572,374 53.241 28.87 28.87 28.90 28.73 30.58 3,841,052 29.308 -4.38%
2020-05-18 0 54.85 54.85 54.95 54.05 55.25 641,756 35,066,513 54.642 30.19 30.19 30.25 29.75 30.41 1,165,828 30.079 -0.27%
2020-05-15 0 55.00 54.95 55.00 54.50 55.65 1,142,240 62,895,495 55.063 30.28 30.25 30.28 30.00 30.63 2,075,019 30.311 -0.63%
2020-05-14 0 55.35 55.25 55.35 55.10 56.30 446,700 24,795,726 55.509 30.47 30.41 30.47 30.33 30.99 811,485 30.556 -1.69%
2020-05-13 0 56.30 56.15 56.30 55.80 57.45 409,500 23,046,790 56.280 30.99 30.91 30.99 30.72 31.62 743,907 30.981 -0.97%
2020-05-12 0 56.85 56.80 56.85 56.30 57.80 623,427 35,401,658 56.786 31.29 31.27 31.29 30.99 31.82 1,132,531 31.259 -1.13%
2020-05-11 0 57.50 57.40 57.50 56.55 58.50 470,560 27,107,858 57.608 31.65 31.60 31.65 31.13 32.20 854,830 31.711 1.77%
2020-05-08 0 56.50 56.45 56.50 55.40 56.55 568,625 31,937,722 56.167 31.10 31.07 31.10 30.50 31.13 1,032,977 30.918 1.71%
2020-05-07 0 55.55 55.50 55.55 55.45 57.50 604,968 33,842,619 55.941 30.58 30.55 30.58 30.52 31.65 1,098,998 30.794 -1.94%
2020-05-06 0 56.65 56.65 56.75 55.90 57.25 539,297 30,703,786 56.933 31.18 31.18 31.24 30.77 31.51 979,699 31.340 1.07%
2020-05-05 0 56.05 56.05 56.20 55.90 57.45 683,109 38,408,431 56.226 30.85 30.85 30.94 30.77 31.62 1,240,951 30.951 1.54%
2020-05-04 0 55.20 55.05 55.20 54.65 57.00 825,800 45,861,553 55.536 30.39 30.30 30.39 30.08 31.38 1,500,167 30.571 -5.56%
2020-04-29 0 58.45 58.40 58.45 57.85 59.30 600,476 35,000,815 58.288 32.18 32.15 32.18 31.84 32.64 1,090,838 32.086 0.78%
2020-04-28 0 58.00 57.95 58.00 57.40 58.65 489,700 28,365,795 57.925 31.93 31.90 31.93 31.60 32.29 889,600 31.886 0.52%
2020-04-27 0 57.70 57.70 57.80 57.35 58.50 245,600 14,209,420 57.856 31.76 31.76 31.82 31.57 32.20 446,162 31.848 1.50%
2020-04-24 0 56.85 56.85 56.90 56.80 58.45 615,100 35,212,409 57.247 31.29 31.29 31.32 31.27 32.18 1,117,404 31.513 -1.04%
2020-04-23 0 57.45 57.35 57.45 57.05 57.70 376,501 21,581,233 57.321 31.62 31.57 31.62 31.40 31.76 683,960 31.553 0.09%
2020-04-22 0 57.40 57.20 57.40 56.65 58.50 748,840 42,822,317 57.185 31.60 31.49 31.60 31.18 32.20 1,360,359 31.479 -2.46%
2020-04-21 0 58.85 58.80 58.85 58.00 60.00 495,308 29,131,181 58.814 32.40 32.37 32.40 31.93 33.03 899,788 32.376 -1.26%
2020-04-20 0 59.60 59.55 59.60 59.10 60.15 372,740 22,242,314 59.672 32.81 32.78 32.81 32.53 33.11 677,128 32.848 -1.32%
2020-04-17 0 60.40 60.35 60.40 58.55 61.00 1,247,072 75,248,611 60.340 33.25 33.22 33.25 32.23 33.58 2,265,459 33.216 3.16%
2020-04-16 0 58.55 58.55 58.60 57.40 58.90 594,080 34,702,926 58.415 32.23 32.23 32.26 31.60 32.42 1,079,219 32.156 1.30%
2020-04-15 0 57.80 57.75 57.80 57.25 58.15 2,280,708 131,621,428 57.711 31.82 31.79 31.82 31.51 32.01 4,143,185 31.768 0.43%
2020-04-14 0 57.55 57.55 57.60 56.70 57.90 774,100 44,423,939 57.388 31.68 31.68 31.71 31.21 31.87 1,406,247 31.590 -0.35%
2020-04-09 0 57.75 57.70 57.75 56.60 57.80 957,229 54,901,042 57.354 31.79 31.76 31.79 31.16 31.82 1,738,924 31.572 2.03%
2020-04-08 0 56.60 56.60 56.70 56.30 57.30 551,107 31,314,309 56.821 31.16 31.16 31.21 30.99 31.54 1,001,153 31.278 -0.18%
2020-04-07 0 56.70 56.70 56.75 55.45 57.00 1,150,236 65,004,304 56.514 31.21 31.21 31.24 30.52 31.38 2,089,544 31.109 1.61%
2020-04-06 0 55.80 55.75 55.80 54.65 56.10 408,698 22,706,290 55.558 30.72 30.69 30.72 30.08 30.88 742,450 30.583 0.90%
2020-04-03 0 55.30 55.25 55.30 54.95 56.25 382,135 21,209,813 55.503 30.44 30.41 30.44 30.25 30.96 694,195 30.553 -1.07%
2020-04-02 0 55.90 55.85 55.90 54.75 56.15 516,444 28,728,888 55.628 30.77 30.74 30.77 30.14 30.91 938,184 30.622 0.18%
2020-04-01 0 55.80 55.65 55.80 54.90 56.80 718,458 40,077,871 55.783 30.72 30.63 30.72 30.22 31.27 1,305,167 30.707 -0.45%
2020-03-31 0 56.05 56.00 56.05 54.60 56.45 1,050,370 58,711,403 55.896 30.85 30.83 30.85 30.06 31.07 1,908,126 30.769 3.41%
2020-03-30 0 54.20 54.20 54.40 53.60 55.15 590,005 31,992,749 54.225 29.84 29.84 29.95 29.51 30.36 1,071,816 29.849 -2.61%
2020-03-27 0 55.65 55.65 55.70 55.50 56.75 720,489 40,292,277 55.924 30.63 30.63 30.66 30.55 31.24 1,308,856 30.784 0.82%
2020-03-26 0 55.20 55.20 55.25 55.20 57.00 1,188,176 66,292,901 55.794 30.39 30.39 30.41 30.39 31.38 2,158,467 30.713 -2.13%
2020-03-25 0 56.40 56.40 56.50 54.60 57.60 2,421,138 135,494,680 55.963 31.05 31.05 31.10 30.06 31.71 4,398,293 30.806 2.27%
2020-03-24 0 55.15 55.15 55.35 54.20 56.90 1,227,630 67,475,294 54.964 30.36 30.36 30.47 29.84 31.32 2,230,140 30.256 0.82%
2020-03-23 0 54.70 54.65 54.70 54.65 60.50 1,650,683 93,684,641 56.755 30.11 30.08 30.11 30.08 33.30 2,998,668 31.242 -11.06%
2020-03-20 0 61.50 61.10 61.50 60.00 61.55 936,252 57,004,834 60.886 33.85 33.63 33.85 33.03 33.88 1,700,816 33.516 1.65%
2020-03-19 0 60.50 60.50 60.55 58.35 61.70 1,203,200 72,156,656 59.971 33.30 33.30 33.33 32.12 33.96 2,185,760 33.012 0.50%
2020-03-18 0 60.20 60.05 60.20 59.80 64.00 1,434,040 88,097,166 61.433 33.14 33.06 33.14 32.92 35.23 2,605,109 33.817 -4.90%
2020-03-17 0 63.30 63.25 63.30 62.35 66.80 1,058,695 67,432,495 63.694 34.84 34.82 34.84 34.32 36.77 1,923,249 35.062 -0.55%
2020-03-16 0 63.65 63.65 63.70 63.00 65.85 2,288,222 146,231,183 63.906 35.04 35.04 35.07 34.68 36.25 4,156,835 35.178 -0.47%
2020-03-13 0 63.95 63.90 63.95 58.20 64.00 1,867,498 115,582,288 61.892 35.20 35.18 35.20 32.04 35.23 3,392,539 34.070 5.09%
2020-03-12 0 60.85 60.80 60.85 60.80 63.70 895,933 55,046,652 61.441 33.50 33.47 33.50 33.47 35.07 1,627,572 33.821 -4.40%
2020-03-11 0 63.65 63.65 63.80 63.65 66.30 1,721,995 111,509,444 64.756 35.04 35.04 35.12 35.04 36.50 3,128,215 35.646 -3.56%
2020-03-10 0 66.00 65.95 66.00 64.95 67.45 1,644,747 109,032,772 66.292 36.33 36.30 36.33 35.75 37.13 2,987,884 36.492 1.77%
2020-03-09 0 64.85 64.80 64.85 64.75 67.90 1,385,399 90,630,084 65.418 35.70 35.67 35.70 35.64 37.38 2,516,747 36.011 -4.77%
2020-03-06 0 68.10 68.10 68.25 68.10 70.20 875,771 60,278,187 68.829 37.49 37.49 37.57 37.49 38.64 1,590,945 37.888 -4.22%
2020-03-05 0 71.10 71.10 71.15 67.65 71.10 2,097,952 146,778,171 69.963 39.14 39.14 39.17 37.24 39.14 3,811,186 38.512 9.81%
2020-03-04 0 64.75 64.70 64.75 63.95 65.20 857,700 55,564,386 64.783 35.64 35.62 35.64 35.20 35.89 1,558,117 35.661 -0.69%
2020-03-03 0 65.20 65.15 65.20 65.15 67.00 766,407 50,688,440 66.138 35.89 35.86 35.89 35.86 36.88 1,392,272 36.407 -1.81%
2020-03-02 0 66.40 66.40 66.45 66.35 67.75 1,035,692 69,290,918 66.903 36.55 36.55 36.58 36.52 37.29 1,881,461 36.828 -2.57%
2020-02-28 0 68.15 68.10 68.15 67.80 68.60 638,508 43,496,665 68.122 37.51 37.49 37.51 37.32 37.76 1,159,928 37.499 -1.80%
2020-02-27 0 69.40 69.35 69.40 68.70 69.85 421,963 29,275,076 69.378 38.20 38.18 38.20 37.82 38.45 766,547 38.191 0.36%
2020-02-26 0 69.15 69.10 69.15 68.10 69.45 345,995 23,830,776 68.876 38.07 38.04 38.07 37.49 38.23 628,542 37.914 -0.79%
2020-02-25 0 69.70 69.70 69.80 68.70 69.95 371,140 25,773,564 69.444 38.37 38.37 38.42 37.82 38.51 674,221 38.227 0.00%
2020-02-24 0 69.70 69.70 69.75 69.40 70.85 379,600 26,614,120 70.111 38.37 38.37 38.40 38.20 39.00 689,590 38.594 -1.83%
2020-02-21 0 71.00 70.95 71.00 70.60 71.95 502,800 35,736,249 71.074 39.08 39.06 39.08 38.86 39.61 913,398 39.125 -1.80%
2020-02-20 0 72.30 72.05 72.30 71.35 72.45 985,107 70,730,381 71.800 39.80 39.66 39.80 39.28 39.88 1,789,567 39.524 0.77%
2020-02-19 0 71.75 71.60 71.75 71.10 72.00 394,323 28,250,251 71.642 39.50 39.41 39.50 39.14 39.63 716,336 39.437 0.07%
2020-02-18 0 71.70 71.60 71.70 70.45 73.60 711,028 51,133,226 71.915 39.47 39.41 39.47 38.78 40.51 1,291,669 39.587 1.41%
2020-02-17 0 70.70 70.60 70.70 70.30 71.10 169,100 11,950,659 70.672 38.92 38.86 38.92 38.70 39.14 307,191 38.903 -0.14%
2020-02-14 0 70.80 70.75 70.80 70.75 72.35 790,500 56,474,498 71.441 38.97 38.95 38.97 38.95 39.83 1,436,040 39.327 0.28%
2020-02-13 0 70.60 70.60 70.65 69.50 71.15 967,700 68,197,308 70.474 38.86 38.86 38.89 38.26 39.17 1,757,945 38.794 0.00%
2020-02-12 0 70.60 70.50 70.60 68.30 70.60 668,551 46,889,715 70.136 38.86 38.81 38.86 37.60 38.86 1,214,505 38.608 3.37%
2020-02-11 0 68.30 68.30 68.35 67.95 69.40 368,000 25,229,600 68.559 37.60 37.60 37.62 37.40 38.20 668,517 37.740 0.37%
2020-02-10 0 68.05 68.05 68.10 67.50 69.40 423,200 28,800,872 68.055 37.46 37.46 37.49 37.16 38.20 768,795 37.462 -1.16%
2020-02-07 0 68.85 68.80 68.85 68.35 69.45 498,009 34,296,819 68.868 37.90 37.87 37.90 37.62 38.23 904,694 37.910 0.51%
2020-02-06 0 68.50 68.50 68.55 68.00 68.95 952,400 65,174,959 68.432 37.71 37.71 37.73 37.43 37.96 1,730,151 37.670 0.15%
2020-02-05 0 68.40 68.35 68.40 67.30 68.80 1,386,444 94,328,623 68.036 37.65 37.62 37.65 37.05 37.87 2,518,645 37.452 0.51%
2020-02-04 0 68.05 68.00 68.05 68.00 70.35 1,055,299 72,438,303 68.642 37.46 37.43 37.46 37.43 38.73 1,917,080 37.786 -3.41%
2020-02-03 0 70.45 70.40 70.45 69.20 71.15 354,848 24,973,768 70.379 38.78 38.75 38.78 38.09 39.17 644,625 38.742 -0.28%
2020-01-31 0 70.65 70.60 70.65 70.55 72.80 540,609 38,359,681 70.956 38.89 38.86 38.89 38.84 40.07 982,082 39.060 -0.07%
2020-01-30 0 70.70 70.70 70.75 70.45 72.15 495,258 35,054,067 70.779 38.92 38.92 38.95 38.78 39.72 899,697 38.962 -2.01%
2020-01-29 0 72.15 72.15 72.30 72.10 74.05 648,441 47,322,296 72.979 39.72 39.72 39.80 39.69 40.76 1,177,972 40.173 -4.44%
2020-01-24 0 75.50 75.45 75.50 74.50 75.50 412,500 31,079,706 75.345 41.56 41.53 41.56 41.01 41.56 749,357 41.475 0.87%
2020-01-23 0 74.85 74.85 74.90 74.70 76.60 400,200 30,133,746 75.297 41.20 41.20 41.23 41.12 42.17 727,012 41.449 -1.90%
2020-01-22 0 76.30 76.30 76.40 75.60 77.00 1,033,275 78,714,347 76.179 42.00 42.00 42.06 41.62 42.39 1,877,070 41.935 0.99%
2020-01-21 0 75.55 75.50 75.55 75.50 78.05 618,000 46,982,526 76.024 41.59 41.56 41.59 41.56 42.96 1,122,673 41.849 -3.33%
2020-01-20 0 78.15 78.15 78.30 78.10 79.40 214,871 16,861,650 78.473 43.02 43.02 43.10 42.99 43.71 390,339 43.197 -0.70%
2020-01-17 0 78.70 78.55 78.70 78.25 79.55 379,759 29,827,494 78.543 43.32 43.24 43.32 43.07 43.79 689,879 43.236 -0.06%
2020-01-16 0 78.75 78.75 78.80 78.45 80.85 358,423 28,412,782 79.272 43.35 43.35 43.38 43.18 44.51 651,119 43.637 -1.93%
2020-01-15 0 80.30 80.05 80.30 78.40 80.65 777,900 62,250,237 80.023 44.20 44.07 44.20 43.16 44.40 1,413,150 44.051 2.10%
2020-01-14 0 78.65 78.50 78.65 77.45 78.75 887,600 69,483,933 78.283 43.29 43.21 43.29 42.63 43.35 1,612,434 43.093 1.81%
2020-01-13 0 77.25 77.25 77.30 76.80 77.45 330,913 25,548,144 77.205 42.52 42.52 42.55 42.28 42.63 601,144 42.499 -0.06%
2020-01-10 0 77.30 77.30 77.35 76.00 78.00 249,293 19,200,359 77.019 42.55 42.55 42.58 41.84 42.94 452,871 42.397 0.06%
2020-01-09 0 77.25 77.15 77.25 76.90 78.30 1,045,080 80,722,470 77.240 42.52 42.47 42.52 42.33 43.10 1,898,516 42.519 -0.19%
2020-01-08 0 77.40 77.30 77.40 75.80 77.40 650,518 50,090,803 77.001 42.61 42.55 42.61 41.73 42.61 1,181,746 42.387 0.52%
2020-01-07 0 77.00 76.65 77.00 76.55 78.85 580,463 44,975,552 77.482 42.39 42.19 42.39 42.14 43.40 1,054,482 42.652 1.05%
2020-01-06 0 76.20 76.15 76.20 75.60 76.55 338,472 25,782,291 76.173 41.95 41.92 41.95 41.62 42.14 614,876 41.931 -0.13%
2020-01-03 0 76.30 76.25 76.30 76.20 77.25 222,140 17,003,982 76.546 42.00 41.97 42.00 41.95 42.52 403,544 42.137 -0.46%
2020-01-02 0 76.65 76.60 76.65 75.80 77.70 186,426 14,319,123 76.809 42.19 42.17 42.19 41.73 42.77 338,666 42.281 -0.45%
2019-12-31 0 77.00 77.00 77.10 75.50 77.15 300,058 23,046,650 76.807 42.39 42.39 42.44 41.56 42.47 545,092 42.280 -0.32%
2019-12-30 0 77.25 77.25 77.30 76.80 78.40 203,940 15,747,179 77.215 42.52 42.52 42.55 42.28 43.16 370,482 42.505 -0.58%
2019-12-27 0 77.70 77.70 77.75 76.65 78.30 285,844 22,212,095 77.707 42.77 42.77 42.80 42.19 43.10 519,271 42.776 -0.26%
2019-12-24 0 77.90 77.85 77.90 76.40 78.70 162,104 12,659,721 78.096 42.88 42.85 42.88 42.06 43.32 294,482 42.990 1.37%
2019-12-23 0 76.85 76.85 76.90 76.80 78.80 247,069 19,089,512 77.264 42.30 42.30 42.33 42.28 43.38 448,831 42.532 -2.66%
2019-12-20 0 78.95 78.60 78.95 78.10 79.95 578,700 45,637,295 78.862 43.46 43.27 43.46 42.99 44.01 1,051,279 43.411 -0.06%
2019-12-19 0 79.00 79.00 79.10 77.80 79.30 849,125 67,032,665 78.943 43.49 43.49 43.54 42.83 43.65 1,542,539 43.456 2.07%
2019-12-18 0 77.40 77.40 77.45 76.65 78.30 679,288 52,459,127 77.227 42.61 42.61 42.63 42.19 43.10 1,234,010 42.511 -0.51%
2019-12-17 0 77.80 77.75 77.80 75.40 79.15 956,280 74,485,529 77.891 42.83 42.80 42.83 41.51 43.57 1,737,200 42.877 4.01%
2019-12-16 0 74.80 74.80 74.85 73.70 75.60 389,309 29,141,354 74.854 41.18 41.18 41.20 40.57 41.62 707,227 41.205 -0.73%
2019-12-13 0 75.35 75.35 75.40 74.75 76.00 423,428 31,978,431 75.523 41.48 41.48 41.51 41.15 41.84 769,209 41.573 1.01%
2019-12-12 0 74.60 74.50 74.60 73.95 75.00 246,700 18,377,541 74.493 41.07 41.01 41.07 40.71 41.29 448,161 41.007 0.54%
2019-12-11 0 74.20 74.20 74.25 74.00 74.65 247,200 18,357,886 74.263 40.85 40.85 40.87 40.73 41.09 449,069 40.880 -0.60%
2019-12-10 0 74.65 74.65 74.70 74.20 75.00 442,095 33,011,851 74.671 41.09 41.09 41.12 40.85 41.29 803,120 41.105 -0.20%
2019-12-09 0 74.80 74.75 74.80 74.15 76.00 216,041 16,192,167 74.950 41.18 41.15 41.18 40.82 41.84 392,465 41.258 -0.20%
2019-12-06 0 74.95 74.60 74.95 74.20 76.05 476,213 35,751,028 75.074 41.26 41.07 41.26 40.85 41.86 865,099 41.326 0.81%
2019-12-05 0 74.35 74.35 74.40 72.15 74.65 616,879 45,602,687 73.925 40.93 40.93 40.96 39.72 41.09 1,120,636 40.694 1.64%
2019-12-04 0 73.15 72.90 73.15 72.60 73.75 1,134,583 82,706,593 72.896 40.27 40.13 40.27 39.96 40.60 2,061,109 40.127 0.41%
2019-12-03 0 72.85 72.80 72.85 72.60 73.75 499,620 36,526,769 73.109 40.10 40.07 40.10 39.96 40.60 907,621 40.245 0.32%
2019-12-02 0 73.95 73.90 73.95 73.70 74.85 951,100 70,353,074 73.970 39.97 39.95 39.97 39.84 40.46 1,759,455 39.986 0.00%
2019-11-29 0 73.95 73.85 73.95 73.40 74.80 460,656 33,978,630 73.761 39.97 39.92 39.97 39.68 40.43 852,175 39.873 -1.79%
2019-11-28 0 75.30 75.25 75.30 74.85 75.75 209,900 15,799,882 75.273 40.70 40.68 40.70 40.46 40.95 388,297 40.690 -0.33%
2019-11-27 0 75.55 75.50 75.55 74.30 75.80 325,800 24,571,649 75.419 40.84 40.81 40.84 40.16 40.97 602,703 40.769 1.68%
2019-11-26 0 74.30 74.25 74.30 73.80 74.95 762,878 56,557,761 74.137 40.16 40.14 40.16 39.89 40.52 1,411,260 40.076 -0.87%
2019-11-25 0 74.95 74.95 75.00 74.55 76.50 526,100 39,505,670 75.092 40.52 40.52 40.54 40.30 41.35 973,241 40.592 -1.12%
2019-11-22 0 75.80 75.75 75.80 75.30 77.05 266,374 20,177,590 75.749 40.97 40.95 40.97 40.70 41.65 492,770 40.947 -0.52%
2019-11-21 0 76.20 76.20 76.25 75.20 77.00 446,876 34,059,566 76.217 41.19 41.19 41.22 40.65 41.62 826,683 41.200 -1.17%
2019-11-20 0 77.10 77.05 77.10 76.60 77.85 378,000 29,211,060 77.278 41.68 41.65 41.68 41.41 42.08 699,268 41.774 -0.13%
2019-11-19 0 77.20 77.10 77.20 75.65 77.50 765,679 58,909,151 76.937 41.73 41.68 41.73 40.89 41.89 1,416,442 41.590 1.38%
2019-11-18 0 76.15 76.10 76.15 75.05 76.90 394,910 30,034,983 76.055 41.16 41.14 41.16 40.57 41.57 730,550 41.113 0.00%
2019-11-15 0 76.15 76.10 76.15 75.65 77.70 357,600 27,391,054 76.597 41.16 41.14 41.16 40.89 42.00 661,530 41.406 -1.99%
2019-11-14 0 77.70 77.70 77.90 77.30 79.15 648,004 50,849,106 78.470 42.00 42.00 42.11 41.79 42.79 1,198,753 42.418 0.91%
2019-11-13 0 77.00 76.90 77.00 76.10 78.80 679,840 52,564,743 77.319 41.62 41.57 41.62 41.14 42.60 1,257,647 41.796 -2.35%
2019-11-12 0 78.85 78.85 78.90 71.95 79.80 2,293,939 176,580,726 76.977 42.62 42.62 42.65 38.89 43.14 4,243,595 41.611 13.53%
2019-11-11 0 69.45 69.30 69.45 68.90 71.40 172,143 11,950,573 69.422 37.54 37.46 37.54 37.24 38.60 318,450 37.527 -2.73%
2019-11-08 0 71.40 71.40 71.45 70.95 72.00 217,200 15,556,092 71.621 38.60 38.60 38.62 38.35 38.92 401,802 38.716 0.63%
2019-11-07 0 70.95 70.95 71.00 69.75 71.05 147,291 10,410,753 70.682 38.35 38.35 38.38 37.70 38.41 272,476 38.208 0.07%
2019-11-06 0 70.90 70.80 70.90 70.10 71.00 331,580 23,474,914 70.797 38.33 38.27 38.33 37.89 38.38 613,395 38.270 0.07%
2019-11-05 0 70.85 70.75 70.85 69.25 71.00 330,500 23,350,315 70.651 38.30 38.24 38.30 37.43 38.38 611,397 38.192 1.80%
2019-11-04 0 69.60 69.60 69.75 69.45 70.25 213,049 14,831,760 69.617 37.62 37.62 37.70 37.54 37.97 394,123 37.632 0.94%
2019-11-01 0 68.95 68.90 68.95 68.50 69.45 217,100 14,977,225 68.988 37.27 37.24 37.27 37.03 37.54 401,617 37.292 0.22%
2019-10-31 0 68.80 68.70 68.80 68.50 69.70 304,700 21,006,192 68.941 37.19 37.14 37.19 37.03 37.68 563,669 37.267 0.58%
2019-10-30 0 68.40 68.35 68.40 67.85 68.65 360,939 24,671,258 68.353 36.97 36.95 36.97 36.68 37.11 667,707 36.949 1.03%
2019-10-29 0 67.70 67.65 67.70 67.50 68.75 315,640 21,488,126 68.078 36.60 36.57 36.60 36.49 37.16 583,908 36.801 0.37%
2019-10-28 0 67.45 67.35 67.45 66.95 69.00 442,250 29,912,517 67.637 36.46 36.41 36.46 36.19 37.30 818,125 36.562 -2.25%
2019-10-25 0 69.00 68.95 69.00 68.55 69.20 110,741 7,631,203 68.910 37.30 37.27 37.30 37.06 37.41 204,862 37.251 0.29%
2019-10-24 0 68.80 68.75 68.80 68.50 69.45 159,040 10,941,617 68.798 37.19 37.16 37.19 37.03 37.54 294,211 37.190 -0.29%
2019-10-23 0 69.00 68.90 69.00 68.50 70.40 125,377 8,641,962 68.928 37.30 37.24 37.30 37.03 38.06 231,937 37.260 -0.58%
2019-10-22 0 69.40 69.35 69.40 69.20 71.05 397,661 27,859,784 70.059 37.52 37.49 37.52 37.41 38.41 735,639 37.872 -0.86%
2019-10-21 0 70.00 69.95 70.00 69.60 70.25 84,786 5,937,484 70.029 37.84 37.81 37.84 37.62 37.97 156,847 37.855 -0.36%
2019-10-18 0 70.25 70.05 70.25 69.70 70.50 131,501 9,225,167 70.153 37.97 37.87 37.97 37.68 38.11 243,266 37.922 0.36%
2019-10-17 0 70.00 69.90 70.00 69.60 70.25 161,120 11,271,072 69.955 37.84 37.79 37.84 37.62 37.97 298,058 37.815 0.86%
2019-10-16 0 69.40 69.35 69.40 69.05 71.00 131,900 9,161,818 69.460 37.52 37.49 37.52 37.33 38.38 244,004 37.548 -1.35%
2019-10-15 0 70.35 70.20 70.35 69.35 70.75 300,300 21,044,934 70.080 38.03 37.95 38.03 37.49 38.24 555,530 37.883 -0.71%
2019-10-14 0 70.85 70.70 70.85 67.00 71.50 812,726 57,153,335 70.323 38.30 38.22 38.30 36.22 38.65 1,503,475 38.014 6.22%
2019-10-11 0 66.70 66.70 66.75 64.80 66.70 734,017 48,286,454 65.784 36.06 36.06 36.08 35.03 36.06 1,357,870 35.560 1.14%
2019-10-10 0 65.95 65.90 65.95 63.90 65.95 637,796 41,799,787 65.538 35.65 35.62 35.65 34.54 35.65 1,179,869 35.427 3.05%
2019-10-09 0 64.00 64.00 64.05 63.95 65.05 175,476 11,287,101 64.323 34.60 34.60 34.62 34.57 35.16 324,616 34.771 -2.51%
2019-10-08 0 65.65 65.50 65.65 64.50 66.30 520,890 34,244,477 65.742 35.49 35.41 35.49 34.87 35.84 963,603 35.538 0.31%
2019-10-04 0 65.45 65.20 65.45 64.55 67.50 329,740 21,732,487 65.908 35.38 35.24 35.38 34.89 36.49 609,991 35.628 -1.43%
2019-10-03 0 66.40 66.35 66.40 66.00 68.00 386,851 25,698,486 66.430 35.89 35.87 35.89 35.68 36.76 715,642 35.910 -1.85%
2019-10-02 0 67.65 67.65 67.70 67.10 68.95 211,100 14,300,530 67.743 36.57 36.57 36.60 36.27 37.27 390,517 36.619 -1.02%
2019-09-30 0 68.35 68.20 68.35 68.00 70.80 200,100 13,764,375 68.787 36.95 36.87 36.95 36.76 38.27 370,168 37.184 -1.94%
2019-09-27 0 69.70 69.65 69.70 68.80 69.80 338,254 23,526,846 69.554 37.68 37.65 37.68 37.19 37.73 625,742 37.598 1.16%
2019-09-26 0 68.90 68.90 69.00 67.85 69.20 153,400 10,528,187 68.632 37.24 37.24 37.30 36.68 37.41 283,777 37.100 1.03%
2019-09-25 0 68.20 68.20 68.25 68.05 70.05 136,700 9,381,920 68.631 36.87 36.87 36.89 36.79 37.87 252,884 37.100 -3.19%
2019-09-24 0 70.45 70.45 70.50 69.55 71.80 79,909 5,645,155 70.645 38.08 38.08 38.11 37.60 38.81 147,825 38.188 -0.77%
2019-09-23 0 71.00 70.90 71.00 69.45 71.05 339,145 23,980,074 70.707 38.38 38.33 38.38 37.54 38.41 627,390 38.222 0.78%
2019-09-20 0 70.45 70.25 70.45 69.70 72.00 444,769 31,438,520 70.685 38.08 37.97 38.08 37.68 38.92 822,785 38.210 -0.35%
2019-09-19 0 70.70 70.70 70.80 69.85 71.30 746,600 52,737,724 70.637 38.22 38.22 38.27 37.76 38.54 1,381,147 38.184 0.21%
2019-09-18 0 70.55 70.30 70.55 69.80 71.00 186,300 13,095,919 70.295 38.14 38.00 38.14 37.73 38.38 344,639 37.999 0.50%
2019-09-17 0 70.20 70.15 70.20 69.25 71.20 123,445 8,639,570 69.987 37.95 37.92 37.95 37.43 38.49 228,363 37.833 -1.40%
2019-09-16 0 71.20 71.20 71.30 70.45 71.85 235,169 16,737,428 71.172 38.49 38.49 38.54 38.08 38.84 435,043 38.473 0.78%
2019-09-13 0 70.65 70.55 70.65 68.75 71.00 205,970 14,439,176 70.103 38.19 38.14 38.19 37.16 38.38 381,027 37.895 1.65%
2019-09-12 0 69.50 69.25 69.50 68.20 69.60 368,585 25,492,920 69.164 37.57 37.43 37.57 36.87 37.62 681,851 37.388 3.12%
2019-09-11 0 67.40 67.35 67.40 67.05 69.50 398,325 26,970,373 67.709 36.43 36.41 36.43 36.24 37.57 736,868 36.601 -2.74%
2019-09-10 0 69.30 69.20 69.30 66.55 70.30 476,246 32,921,726 69.128 37.46 37.41 37.46 35.97 38.00 881,015 37.368 3.20%
2019-09-09 0 67.15 67.15 67.25 66.50 67.50 173,100 11,613,030 67.089 36.30 36.30 36.35 35.95 36.49 320,220 36.266 0.67%
2019-09-06 0 66.70 66.70 66.75 65.20 67.20 266,264 17,727,725 66.580 36.06 36.06 36.08 35.24 36.33 492,566 35.991 2.62%
2019-09-05 0 65.00 64.70 65.00 62.60 65.00 204,200 13,113,210 64.217 35.14 34.97 35.14 33.84 35.14 377,753 34.714 3.50%
2019-09-04 0 62.80 62.75 62.80 61.00 63.20 152,165 9,453,621 62.127 33.95 33.92 33.95 32.97 34.16 281,492 33.584 1.29%
2019-09-03 0 62.00 61.90 62.00 61.85 62.75 150,526 9,350,599 62.119 33.52 33.46 33.52 33.43 33.92 278,460 33.580 -0.64%
2019-09-02 0 62.40 62.35 62.40 61.70 62.80 176,900 11,025,965 62.329 33.73 33.70 33.73 33.35 33.95 327,250 33.693 0.65%
2019-08-30 0 62.00 61.95 62.00 61.75 64.60 249,941 15,561,060 62.259 33.52 33.49 33.52 33.38 34.92 462,370 33.655 -0.24%
2019-08-29 0 62.15 62.10 62.15 61.85 62.90 205,000 12,739,380 62.143 33.60 33.57 33.60 33.43 34.00 379,233 33.593 -0.32%
2019-08-28 0 62.35 62.30 62.35 62.30 63.80 107,500 6,734,251 62.644 33.70 33.68 33.70 33.68 34.49 198,866 33.863 0.08%
2019-08-27 0 62.30 62.30 62.45 61.45 62.90 214,872 13,373,137 62.238 33.68 33.68 33.76 33.22 34.00 397,495 33.644 1.14%
2019-08-26 0 61.60 61.60 61.90 61.45 63.00 410,792 25,327,872 61.656 33.30 33.30 33.46 33.22 34.06 759,931 33.329 -3.98%
2019-08-23 0 64.15 64.10 64.15 63.55 66.70 232,600 14,936,210 64.214 34.68 34.65 34.68 34.35 36.06 430,290 34.712 -3.32%
2019-08-22 0 66.35 66.30 66.35 66.05 68.20 111,200 7,442,775 66.931 35.87 35.84 35.87 35.70 36.87 205,711 36.181 -2.07%
2019-08-21 0 67.75 67.50 67.75 66.65 67.80 175,515 11,815,796 67.321 36.62 36.49 36.62 36.03 36.65 324,688 36.391 1.19%
2019-08-20 0 66.95 66.75 66.95 66.40 67.45 223,132 14,892,050 66.741 36.19 36.08 36.19 35.89 36.46 412,775 36.078 0.30%
2019-08-19 0 66.75 66.65 66.75 64.50 67.00 284,900 18,918,280 66.403 36.08 36.03 36.08 34.87 36.22 527,041 35.895 4.13%
2019-08-16 0 64.10 64.05 64.10 62.20 64.45 305,740 19,320,296 63.192 34.65 34.62 34.65 33.62 34.84 565,593 34.159 2.23%
2019-08-15 0 62.70 62.65 62.70 61.45 62.75 132,835 8,285,601 62.375 33.89 33.87 33.89 33.22 33.92 245,734 33.718 -0.24%
2019-08-14 0 62.85 62.80 62.85 62.55 63.55 250,061 15,733,083 62.917 33.97 33.95 33.97 33.81 34.35 462,592 34.011 -0.08%
2019-08-13 0 62.90 62.85 62.90 62.65 63.80 220,900 13,923,945 63.033 34.00 33.97 34.00 33.87 34.49 408,646 34.073 -0.55%
2019-08-12 0 63.25 63.20 63.25 63.00 63.70 108,290 6,850,379 63.260 34.19 34.16 34.19 34.06 34.43 200,327 34.196 0.16%
2019-08-09 0 63.15 63.10 63.15 62.80 65.40 367,000 23,354,912 63.637 34.14 34.11 34.14 33.95 35.35 678,919 34.400 -2.55%
2019-08-08 0 64.80 64.75 64.80 63.20 64.95 255,554 16,376,796 64.084 35.03 35.00 35.03 34.16 35.11 472,753 34.641 2.53%
2019-08-07 0 63.20 63.15 63.20 62.60 63.80 284,115 17,978,965 63.281 34.16 34.14 34.16 33.84 34.49 525,589 34.207 -0.47%
2019-08-06 0 63.50 63.45 63.50 63.25 65.00 351,400 22,330,075 63.546 34.33 34.30 34.33 34.19 35.14 650,061 34.351 -2.38%
2019-08-05 0 65.05 65.00 65.05 64.50 67.20 285,264 18,523,052 64.933 35.16 35.14 35.16 34.87 36.33 527,714 35.101 -3.34%
2019-08-02 0 67.30 67.25 67.30 67.00 69.05 335,700 22,684,462 67.574 36.38 36.35 36.38 36.22 37.33 621,017 36.528 -2.68%
2019-08-01 0 69.15 69.10 69.15 68.55 69.90 187,100 12,918,065 69.044 37.38 37.35 37.38 37.06 37.79 346,119 37.323 0.29%
2019-07-31 0 68.95 68.90 68.95 68.10 69.10 97,200 6,664,860 68.569 37.27 37.24 37.27 36.81 37.35 179,812 37.066 -0.51%
2019-07-30 0 69.30 69.30 69.40 68.85 70.00 86,300 5,984,223 69.342 37.46 37.46 37.52 37.22 37.84 159,648 37.484 0.00%
2019-07-29 0 69.30 68.95 69.30 68.90 70.60 126,500 8,770,655 69.333 37.46 37.27 37.46 37.24 38.16 234,014 37.479 -0.86%
2019-07-26 0 69.90 69.90 69.95 69.45 70.40 127,500 8,924,735 69.998 37.79 37.79 37.81 37.54 38.06 235,864 37.838 -0.36%
2019-07-25 0 70.15 69.90 70.15 69.00 70.25 88,400 6,166,820 69.760 37.92 37.79 37.92 37.30 37.97 163,533 37.710 0.57%
2019-07-24 0 69.75 69.65 69.75 69.55 70.75 123,300 8,651,005 70.162 37.70 37.65 37.70 37.60 38.24 228,095 37.927 -0.07%
2019-07-23 0 69.80 69.75 69.80 69.50 71.10 93,700 6,564,090 70.054 37.73 37.70 37.73 37.57 38.43 173,337 37.869 -1.27%
2019-07-22 0 70.70 70.45 70.70 69.80 71.35 333,100 23,532,177 70.646 38.22 38.08 38.22 37.73 38.57 616,207 38.189 -0.35%
2019-07-19 0 70.95 70.90 70.95 70.00 71.15 154,900 10,988,120 70.937 38.35 38.33 38.35 37.84 38.46 286,552 38.346 1.21%
2019-07-18 0 70.10 69.85 70.10 68.80 70.40 226,500 15,861,364 70.028 37.89 37.76 37.89 37.19 38.06 419,006 37.855 1.15%
2019-07-17 0 69.30 69.25 69.30 68.50 69.65 123,554 8,551,040 69.209 37.46 37.43 37.46 37.03 37.65 228,565 37.412 0.58%
2019-07-16 0 68.90 68.90 68.95 68.20 71.50 179,300 12,395,530 69.133 37.24 37.24 37.27 36.87 38.65 331,690 37.371 0.89%
2019-07-15 0 72.20 72.20 72.25 71.75 72.80 335,300 24,245,787 72.311 36.92 36.92 36.94 36.69 37.22 655,773 36.973 -0.69%
2019-07-12 0 72.70 72.65 72.70 71.00 73.00 284,831 20,690,598 72.642 37.17 37.15 37.17 36.30 37.33 557,067 37.142 1.96%
2019-07-11 0 71.30 71.20 71.30 70.85 71.85 242,451 17,252,706 71.160 36.46 36.40 36.46 36.23 36.74 474,181 36.384 0.64%
2019-07-10 0 70.85 70.80 70.85 70.65 71.90 378,800 26,866,220 70.925 36.23 36.20 36.23 36.12 36.76 740,850 36.264 0.21%
2019-07-09 0 70.70 70.70 70.75 70.50 71.15 145,500 10,295,182 70.757 36.15 36.15 36.17 36.05 36.38 284,566 36.179 -0.42%
2019-07-08 0 71.00 70.85 71.00 70.55 71.90 251,438 17,827,812 70.903 36.30 36.23 36.30 36.07 36.76 491,758 36.253 -1.11%
2019-07-05 0 71.80 71.65 71.80 70.80 71.95 133,068 9,528,285 71.605 36.71 36.63 36.71 36.20 36.79 260,252 36.612 0.28%
2019-07-04 0 71.60 71.60 71.65 71.10 72.40 169,400 12,138,979 71.659 36.61 36.61 36.63 36.35 37.02 331,309 36.639 -0.07%
2019-07-03 0 71.65 71.65 71.70 71.00 72.60 367,679 26,420,272 71.857 36.63 36.63 36.66 36.30 37.12 719,100 36.741 -1.17%
2019-07-02 0 72.50 72.40 72.50 70.20 72.85 525,500 38,026,525 72.363 37.07 37.02 37.07 35.89 37.25 1,027,763 36.999 3.72%
2019-06-28 0 69.90 69.90 70.00 69.20 71.00 304,802 21,357,738 70.071 35.74 35.74 35.79 35.38 36.30 596,126 35.828 -1.13%
2019-06-27 0 70.70 70.60 70.70 70.05 70.95 284,447 20,095,713 70.648 36.15 36.10 36.15 35.82 36.28 556,316 36.123 1.22%
2019-06-26 0 69.85 69.85 69.90 68.50 70.40 207,090 14,442,776 69.742 35.71 35.71 35.74 35.02 36.00 405,023 35.659 1.38%
2019-06-25 0 68.90 68.90 68.95 68.15 70.50 291,288 20,140,068 69.141 35.23 35.23 35.25 34.85 36.05 569,696 35.352 -1.36%
2019-06-24 0 69.85 69.85 69.90 69.20 70.55 251,800 17,649,297 70.093 35.71 35.71 35.74 35.38 36.07 492,466 35.839 0.94%
2019-06-21 0 69.20 69.20 69.45 69.10 71.60 661,424 46,089,406 69.682 35.38 35.38 35.51 35.33 36.61 1,293,600 35.629 -2.67%
2019-06-20 0 71.10 71.10 71.20 70.30 71.30 382,506 27,162,953 71.013 36.35 36.35 36.40 35.94 36.46 748,098 36.309 0.92%
2019-06-19 0 70.45 70.40 70.45 69.35 71.15 870,744 61,522,963 70.656 36.02 36.00 36.02 35.46 36.38 1,702,984 36.127 3.00%
2019-06-18 0 68.40 68.35 68.40 68.15 70.00 277,466 19,002,566 68.486 34.97 34.95 34.97 34.85 35.79 542,663 35.017 -2.01%
2019-06-17 0 69.80 69.75 69.80 69.20 70.50 744,374 52,196,274 70.121 35.69 35.66 35.69 35.38 36.05 1,455,832 35.853 1.01%
2019-06-14 0 69.10 69.00 69.10 68.35 69.95 262,100 18,156,785 69.274 35.33 35.28 35.33 34.95 35.77 512,610 35.420 0.44%
2019-06-13 0 68.80 68.80 68.90 68.30 70.00 242,700 16,684,973 68.747 35.18 35.18 35.23 34.92 35.79 474,668 35.151 -1.15%
2019-06-12 0 69.60 69.60 69.65 68.50 71.80 273,635 19,053,100 69.630 35.59 35.59 35.61 35.02 36.71 535,170 35.602 -2.25%
2019-06-11 0 71.20 71.15 71.20 70.00 71.30 792,260 56,189,829 70.923 36.40 36.38 36.40 35.79 36.46 1,549,487 36.264 1.64%
2019-06-10 0 70.05 70.05 70.30 66.00 70.45 774,101 53,604,341 69.247 35.82 35.82 35.94 33.75 36.02 1,513,972 35.406 2.49%
2019-06-06 0 68.35 68.20 68.35 67.00 68.70 816,800 55,554,420 68.015 34.95 34.87 34.95 34.26 35.13 1,597,482 34.776 2.01%
2019-06-05 0 67.00 67.00 67.05 65.40 67.40 425,755 28,033,152 65.843 34.26 34.26 34.28 33.44 34.46 832,683 33.666 3.08%
2019-06-04 0 65.00 65.00 65.05 64.55 65.30 512,064 33,292,661 65.017 33.23 33.23 33.26 33.00 33.39 1,001,485 33.243 1.40%
2019-06-03 0 64.10 64.00 64.10 63.80 65.50 476,400 30,686,965 64.414 32.77 32.72 32.77 32.62 33.49 931,734 32.935 -1.38%
2019-05-31 0 65.00 64.95 65.00 64.90 65.80 197,400 12,858,767 65.141 33.23 33.21 33.23 33.18 33.64 386,071 33.307 0.31%
2019-05-30 0 64.80 64.70 64.80 64.65 66.30 245,704 15,941,761 64.882 33.13 33.08 33.13 33.06 33.90 480,543 33.174 -1.37%
2019-05-29 0 65.70 65.60 65.70 65.30 66.95 265,600 17,455,290 65.720 33.59 33.54 33.59 33.39 34.23 519,455 33.603 -0.45%
2019-05-28 0 66.00 66.00 66.25 66.00 68.05 510,200 33,788,248 66.225 33.75 33.75 33.87 33.75 34.79 997,839 33.861 -2.00%
2019-05-27 0 67.35 67.25 67.35 67.15 68.90 218,900 14,816,350 67.685 34.44 34.39 34.44 34.33 35.23 428,120 34.608 -1.75%
2019-05-24 0 68.55 68.55 68.60 68.15 69.85 390,922 26,837,500 68.652 35.05 35.05 35.08 34.85 35.71 764,558 35.102 0.37%
2019-05-23 0 68.30 68.15 68.30 68.00 69.30 448,814 30,723,216 68.454 34.92 34.85 34.92 34.77 35.43 877,782 35.001 -0.73%
2019-05-22 0 68.80 68.70 68.80 68.30 69.05 490,703 33,728,379 68.735 35.18 35.13 35.18 34.92 35.31 959,708 35.144 0.22%
2019-05-21 0 68.65 68.35 68.65 68.20 70.30 1,126,200 77,812,401 69.093 35.10 34.95 35.10 34.87 35.94 2,202,600 35.328 -2.35%
2019-05-20 0 70.30 70.20 70.30 69.20 70.70 410,531 28,788,274 70.124 35.94 35.89 35.94 35.38 36.15 802,909 35.855 1.15%
2019-05-17 0 69.50 69.50 69.60 69.25 72.95 582,120 41,186,387 70.752 35.54 35.54 35.59 35.41 37.30 1,138,499 36.176 -3.81%
2019-05-16 0 72.25 72.10 72.25 70.35 73.00 549,641 39,728,092 72.280 36.94 36.87 36.94 35.97 37.33 1,074,977 36.957 -0.14%
2019-05-15 0 72.35 72.30 72.35 70.00 72.70 522,762 37,689,280 72.096 36.99 36.97 36.99 35.79 37.17 1,022,408 36.863 2.70%
2019-05-14 0 70.45 70.30 70.45 68.50 70.70 493,195 34,562,491 70.079 36.02 35.94 36.02 35.02 36.15 964,581 35.832 1.37%
2019-05-10 0 69.50 69.50 69.55 68.50 71.05 391,777 27,285,380 69.645 35.54 35.54 35.56 35.02 36.33 766,230 35.610 1.46%
2019-05-09 0 68.50 68.30 68.50 68.30 69.50 291,300 20,015,626 68.711 35.02 34.92 35.02 34.92 35.54 569,719 35.132 -0.58%
2019-05-08 0 68.90 68.85 68.90 68.20 69.40 408,840 28,175,479 68.916 35.23 35.20 35.23 34.87 35.48 799,601 35.237 -0.86%
2019-05-07 0 69.50 69.45 69.50 68.50 69.95 437,050 30,226,953 69.161 35.54 35.51 35.54 35.02 35.77 854,774 35.363 0.36%
2019-05-06 0 69.25 69.15 69.25 69.15 71.50 357,698 24,902,120 69.618 35.41 35.36 35.41 35.36 36.56 699,579 35.596 -3.48%
2019-05-03 0 71.75 71.75 71.95 71.60 72.50 225,822 16,245,793 71.941 36.69 36.69 36.79 36.61 37.07 441,658 36.784 -0.69%
2019-05-02 0 72.25 72.25 72.40 71.15 72.70 357,614 25,780,750 72.091 36.94 36.94 37.02 36.38 37.17 699,415 36.860 0.98%
2019-04-30 0 71.55 71.55 71.70 71.45 72.30 170,482 12,245,498 71.829 36.58 36.58 36.66 36.53 36.97 333,425 36.726 -0.76%
2019-04-29 0 72.10 71.85 72.10 71.30 72.50 312,125 22,478,231 72.017 36.87 36.74 36.87 36.46 37.07 610,448 36.823 0.98%
2019-04-26 0 71.40 71.35 71.40 71.30 72.25 214,830 15,364,094 71.517 36.51 36.48 36.51 36.46 36.94 420,160 36.567 -0.63%
2019-04-25 0 71.85 71.65 71.85 71.60 72.45 195,900 14,097,948 71.965 36.74 36.63 36.74 36.61 37.04 383,137 36.796 -0.76%
2019-04-24 0 72.40 72.40 72.45 72.35 73.70 600,800 43,548,283 72.484 37.02 37.02 37.04 36.99 37.68 1,175,033 37.061 -0.89%
2019-04-23 0 73.05 72.85 73.05 72.35 73.75 128,430 9,356,692 72.854 37.35 37.25 37.35 36.99 37.71 251,181 37.251 0.07%
2019-04-18 0 73.00 72.90 73.00 72.25 73.50 163,709 11,940,136 72.935 37.33 37.27 37.33 36.94 37.58 320,179 37.292 0.41%
2019-04-17 0 72.70 72.70 72.75 71.80 72.80 262,303 18,975,142 72.341 37.17 37.17 37.20 36.71 37.22 513,007 36.988 0.07%
2019-04-16 0 72.65 72.60 72.65 72.00 73.00 186,602 13,522,523 72.467 37.15 37.12 37.15 36.81 37.33 364,953 37.053 0.28%
2019-04-15 0 72.45 72.40 72.45 72.45 73.85 186,300 13,559,564 72.783 37.04 37.02 37.04 37.04 37.76 364,362 37.215 -0.07%
2019-04-12 0 72.50 72.50 72.55 72.50 74.10 286,296 20,831,306 72.761 37.07 37.07 37.10 37.07 37.89 559,932 37.203 -1.56%
2019-04-11 0 73.65 73.60 73.65 73.50 74.55 398,003 29,422,048 73.924 37.66 37.63 37.66 37.58 38.12 778,407 37.798 -0.20%
2019-04-10 0 73.80 73.65 73.80 71.65 73.95 422,600 30,936,976 73.206 37.73 37.66 37.73 36.63 37.81 826,513 37.431 2.36%
2019-04-09 0 72.10 72.05 72.10 70.80 73.05 906,597 65,236,717 71.958 36.87 36.84 36.87 36.20 37.35 1,773,105 36.792 -1.44%
2019-04-08 0 73.15 73.10 73.15 72.90 80.00 2,128,032 159,603,791 75.001 37.40 37.38 37.40 37.27 40.90 4,161,964 38.348 -10.02%
2019-04-04 0 81.30 81.30 81.40 80.55 83.05 251,905 20,530,416 81.501 41.57 41.57 41.62 41.19 42.46 492,671 41.672 -1.22%
2019-04-03 0 82.30 82.10 82.30 81.05 82.50 112,707 9,255,111 82.117 42.08 41.98 42.08 41.44 42.18 220,430 41.987 0.43%
2019-04-02 0 81.95 81.95 82.00 80.80 83.00 146,811 12,038,962 82.003 41.90 41.90 41.93 41.31 42.44 287,130 41.929 -0.79%
2019-04-01 0 82.60 82.55 82.60 80.05 82.65 256,700 21,090,125 82.159 42.23 42.21 42.23 40.93 42.26 502,049 42.008 2.93%
2019-03-29 0 80.25 80.25 80.30 79.30 80.70 313,947 25,181,623 80.210 41.03 41.03 41.06 40.55 41.26 614,012 41.012 0.44%
2019-03-28 0 79.90 79.90 80.00 79.80 81.00 270,131 21,715,195 80.388 40.85 40.85 40.90 40.80 41.42 528,317 41.103 -0.31%
2019-03-27 0 80.15 80.05 80.15 79.20 81.50 214,661 17,239,685 80.311 40.98 40.93 40.98 40.50 41.67 419,830 41.064 -0.43%
2019-03-26 0 80.50 80.45 80.50 79.60 81.35 319,744 25,647,498 80.213 41.16 41.13 41.16 40.70 41.59 625,349 41.013 1.77%
2019-03-25 0 79.10 79.00 79.10 78.20 80.50 259,600 20,519,645 79.043 40.44 40.39 40.44 39.98 41.16 507,721 40.415 -1.80%
2019-03-22 0 80.55 80.50 80.55 79.85 81.30 229,530 18,476,511 80.497 41.19 41.16 41.19 40.83 41.57 448,910 41.159 0.62%
2019-03-21 0 80.05 80.00 80.05 79.15 81.20 300,400 23,999,902 79.893 40.93 40.90 40.93 40.47 41.52 587,517 40.850 -0.19%
2019-03-20 0 80.20 80.20 80.30 80.10 81.55 462,346 37,305,035 80.686 41.01 41.01 41.06 40.96 41.70 904,247 41.255 -1.60%
2019-03-19 0 81.50 81.45 81.50 81.00 81.85 298,511 24,312,890 81.447 41.67 41.65 41.67 41.42 41.85 583,822 41.644 -0.43%
2019-03-18 0 81.85 81.65 81.85 81.30 82.45 247,444 20,208,736 81.670 41.85 41.75 41.85 41.57 42.16 483,946 41.758 0.06%
2019-03-15 0 81.80 81.75 81.80 81.20 83.40 2,065,366 168,886,674 81.771 41.82 41.80 41.82 41.52 42.64 4,039,403 41.810 -1.09%
2019-03-14 0 82.70 82.65 82.70 81.15 83.05 473,655 39,001,117 82.341 42.28 42.26 42.28 41.49 42.46 926,365 42.101 2.10%
2019-03-13 0 81.00 81.00 81.40 80.85 85.00 789,700 64,121,590 81.197 41.42 41.42 41.62 41.34 43.46 1,544,480 41.517 -3.46%
2019-03-12 0 83.90 83.90 84.00 83.45 85.00 549,412 46,348,568 84.360 42.90 42.90 42.95 42.67 43.46 1,074,529 43.134 -0.36%
2019-03-11 0 84.20 84.15 84.20 79.80 84.20 639,800 53,410,690 83.480 43.05 43.03 43.05 40.80 43.05 1,251,309 42.684 4.47%
2019-03-08 0 80.60 80.60 80.65 80.05 81.65 351,779 28,308,655 80.473 41.21 41.21 41.24 40.93 41.75 688,003 41.146 -1.59%
2019-03-07 0 81.90 81.65 81.90 80.80 83.00 292,932 23,995,024 81.913 41.88 41.75 41.88 41.31 42.44 572,911 41.883 -0.24%
2019-03-06 0 82.10 82.00 82.10 80.60 82.40 319,815 26,100,425 81.611 41.98 41.93 41.98 41.21 42.13 625,488 41.728 -0.24%
2019-03-05 0 82.30 82.15 82.30 80.60 82.60 286,508 23,433,042 81.788 42.08 42.00 42.08 41.21 42.23 560,347 41.819 0.12%
2019-03-04 0 82.20 82.00 82.20 80.20 82.45 878,616 71,827,095 81.750 42.03 41.93 42.03 41.01 42.16 1,718,380 41.799 2.88%
2019-03-01 0 79.90 79.90 80.10 79.30 82.20 496,608 39,677,118 79.896 40.85 40.85 40.96 40.55 42.03 971,256 40.851 -2.86%
2019-02-28 0 82.25 82.20 82.25 81.05 82.90 347,364 28,612,225 82.370 42.05 42.03 42.05 41.44 42.39 679,368 42.116 0.67%
2019-02-27 0 81.70 81.60 81.70 81.00 83.20 1,834,070 151,490,602 82.598 41.77 41.72 41.77 41.42 42.54 3,587,039 42.233 -1.63%
2019-02-26 0 83.05 83.00 83.05 80.05 83.15 922,144 75,557,769 81.937 42.46 42.44 42.46 40.93 42.51 1,803,512 41.895 2.53%
2019-02-25 0 81.00 81.00 81.05 78.40 81.10 597,504 48,216,831 80.697 41.42 41.42 41.44 40.09 41.47 1,168,587 41.261 2.27%
2019-02-22 0 79.20 79.15 79.20 76.15 79.20 519,016 40,824,874 78.658 40.50 40.47 40.50 38.94 40.50 1,015,082 40.218 1.02%
2019-02-21 0 78.40 78.30 78.40 76.80 78.45 507,190 39,627,598 78.132 40.09 40.04 40.09 39.27 40.11 991,953 39.949 1.49%
2019-02-20 0 77.25 77.25 77.30 75.00 77.40 466,500 35,929,242 77.019 39.50 39.50 39.52 38.35 39.57 912,372 39.380 2.52%
2019-02-19 0 75.35 75.30 75.35 74.10 75.55 286,700 21,503,482 75.003 38.53 38.50 38.53 37.89 38.63 560,722 38.350 1.14%
2019-02-18 0 74.50 74.40 74.50 73.85 74.80 574,757 42,692,501 74.279 38.09 38.04 38.09 37.76 38.25 1,124,099 37.979 1.64%
2019-02-15 0 73.30 73.30 73.35 73.15 74.95 513,394 37,763,098 73.556 37.48 37.48 37.50 37.40 38.32 1,004,086 37.609 -1.74%
2019-02-14 0 74.60 74.40 74.60 73.65 74.70 469,460 34,856,474 74.248 38.14 38.04 38.14 37.66 38.19 918,161 37.963 0.67%
2019-02-13 0 74.10 74.00 74.10 73.60 74.60 781,674 57,842,653 73.998 37.89 37.84 37.89 37.63 38.14 1,528,783 37.836 0.27%
2019-02-12 0 73.90 73.80 73.90 73.40 75.30 1,015,012 75,099,040 73.988 37.79 37.73 37.79 37.53 38.50 1,985,141 37.831 -0.27%
2019-02-11 0 74.10 74.10 74.30 73.95 78.25 1,151,700 86,100,172 74.759 37.89 37.89 37.99 37.81 40.01 2,252,473 38.225 -5.36%
2019-02-08 0 78.30 78.05 78.30 75.80 78.40 603,374 46,648,361 77.313 40.04 39.91 40.04 38.76 40.09 1,180,067 39.530 0.13%
2019-02-04 0 78.20 78.20 78.60 76.60 79.50 286,350 22,365,525 78.106 39.98 39.98 40.19 39.17 40.65 560,038 39.936 1.69%
2019-02-01 0 76.90 76.85 76.90 75.55 77.55 432,528 33,216,944 76.797 39.32 39.29 39.32 38.63 39.65 845,930 39.267 2.74%
2019-01-31 0 74.85 74.85 74.90 74.70 75.80 346,541 26,081,453 75.262 38.27 38.27 38.30 38.19 38.76 677,758 38.482 -0.80%
2019-01-30 0 75.45 75.25 75.45 73.95 75.50 368,447 27,663,751 75.082 38.58 38.48 38.58 37.81 38.60 720,602 38.390 1.21%
2019-01-29 0 74.55 74.55 74.65 73.65 75.10 325,800 24,284,120 74.537 38.12 38.12 38.17 37.66 38.40 637,193 38.111 0.40%
2019-01-28 0 74.25 74.25 74.30 73.05 75.95 678,600 50,358,802 74.210 37.96 37.96 37.99 37.35 38.83 1,327,193 37.944 -1.07%
2019-01-25 0 75.05 75.05 75.20 73.50 75.95 799,336 60,303,429 75.442 38.37 38.37 38.45 37.58 38.83 1,563,326 38.574 1.56%
2019-01-24 0 73.90 73.85 73.90 71.50 73.95 498,500 36,506,671 73.233 37.79 37.76 37.79 36.56 37.81 974,957 37.444 2.78%
2019-01-23 0 71.90 71.70 71.90 71.30 72.20 329,601 23,662,713 71.792 36.76 36.66 36.76 36.46 36.92 644,627 36.708 -0.07%
2019-01-22 0 71.95 71.90 71.95 70.80 72.05 335,800 24,005,900 71.489 36.79 36.76 36.79 36.20 36.84 656,751 36.553 1.34%
2019-01-21 0 71.00 71.00 71.05 68.35 72.05 497,800 35,341,027 70.994 36.30 36.30 36.33 34.95 36.84 973,588 36.300 3.65%
2019-01-18 0 68.50 68.45 68.50 67.35 68.65 666,300 45,310,452 68.003 35.02 35.00 35.02 34.44 35.10 1,303,137 34.770 2.24%
2019-01-17 0 67.00 66.90 67.00 67.00 69.40 297,984 20,155,620 67.640 34.26 34.21 34.26 34.26 35.48 582,791 34.585 -0.59%
2019-01-16 0 67.40 67.40 67.60 66.80 68.10 260,600 17,648,540 67.723 34.46 34.46 34.56 34.16 34.82 509,676 34.627 0.90%
2019-01-15 0 66.80 66.80 67.05 66.75 67.80 234,000 15,673,217 66.980 34.16 34.16 34.28 34.13 34.67 457,653 34.247 0.15%
2019-01-14 0 66.70 66.70 66.80 66.70 69.80 298,200 20,120,662 67.474 34.10 34.10 34.16 34.10 35.69 583,214 34.500 -2.70%
2019-01-11 0 68.55 68.50 68.55 66.50 69.00 320,301 21,901,366 68.377 35.05 35.02 35.05 34.00 35.28 626,439 34.962 2.70%
2019-01-10 0 66.75 66.65 66.75 66.65 67.45 1,359,510 90,934,949 66.888 34.13 34.08 34.13 34.08 34.49 2,658,904 34.200 -0.07%
2019-01-09 0 66.80 66.70 66.80 65.50 66.85 1,309,700 87,222,500 66.597 34.16 34.10 34.16 33.49 34.18 2,561,486 34.052 1.60%
2019-01-08 0 65.75 65.65 65.75 65.25 65.90 819,043 53,677,185 65.536 33.62 33.57 33.62 33.36 33.69 1,601,869 33.509 0.77%
2019-01-07 0 65.25 65.20 65.25 64.75 65.40 465,902 30,298,142 65.031 33.36 33.34 33.36 33.11 33.44 911,202 33.251 2.43%
2019-01-04 0 63.70 63.70 63.75 63.25 66.05 266,971 16,983,906 63.617 32.57 32.57 32.60 32.34 33.77 522,137 32.528 0.24%
2019-01-03 0 63.55 63.35 63.55 63.10 64.45 220,623 14,028,419 63.585 32.49 32.39 32.49 32.26 32.95 431,490 32.512 -1.47%
2019-01-02 0 64.50 64.50 64.65 64.05 65.80 140,400 9,074,726 64.635 32.98 32.98 33.06 32.75 33.64 274,592 33.048 -0.46%
2018-12-31 0 64.80 64.80 65.20 64.25 65.95 150,305 9,807,810 65.253 33.13 33.13 33.34 32.85 33.72 293,964 33.364 0.78%
2018-12-28 0 64.30 64.25 64.30 64.15 65.50 324,419 20,878,704 64.357 32.88 32.85 32.88 32.80 33.49 634,492 32.906 -1.83%
2018-12-27 0 65.50 65.45 65.55 65.05 66.70 630,812 41,348,473 65.548 33.49 33.46 33.52 33.26 34.10 1,233,730 33.515 0.08%
2018-12-24 0 65.45 65.35 65.45 64.80 67.25 608,152 40,097,225 65.933 33.46 33.41 33.46 33.13 34.39 1,189,412 33.712 -0.30%
2018-12-21 0 65.65 65.65 66.15 65.65 68.20 805,354 53,402,518 66.309 33.57 33.57 33.82 33.57 34.87 1,575,096 33.904 -3.74%
2018-12-20 0 68.20 68.15 68.20 67.70 69.30 587,355 40,407,527 68.796 34.87 34.85 34.87 34.62 35.43 1,148,738 35.176 -1.59%
2018-12-19 0 69.30 69.20 69.30 68.00 69.30 564,907 38,450,018 68.064 35.43 35.38 35.43 34.77 35.43 1,104,834 34.802 2.51%
2018-12-18 0 67.60 67.60 67.65 67.50 68.15 600,516 40,726,075 67.818 34.56 34.56 34.59 34.51 34.85 1,174,478 34.676 -1.02%
2018-12-17 0 68.30 68.20 68.30 67.30 69.15 363,840 24,923,752 68.502 34.92 34.87 34.92 34.41 35.36 711,591 35.025 -2.84%
2018-12-14 0 70.30 70.20 70.30 68.00 70.75 439,084 30,640,424 69.783 35.94 35.89 35.94 34.77 36.17 858,752 35.680 -0.21%
2018-12-13 0 70.45 70.40 70.45 69.70 71.05 727,800 51,132,792 70.257 36.02 36.00 36.02 35.64 36.33 1,423,417 35.923 0.14%
2018-12-12 0 70.35 70.25 70.35 68.75 70.70 505,749 35,255,356 69.709 35.97 35.92 35.97 35.15 36.15 989,134 35.643 2.40%
2018-12-11 0 68.70 68.60 68.70 67.60 69.90 455,963 31,328,469 68.708 35.13 35.08 35.13 34.56 35.74 891,764 35.131 0.00%
2018-12-10 0 68.70 68.65 68.70 68.60 70.00 514,910 35,463,999 68.874 35.13 35.10 35.13 35.08 35.79 1,007,051 35.216 -1.86%
2018-12-07 0 70.00 70.00 70.05 70.00 72.40 441,701 31,176,141 70.582 35.79 35.79 35.82 35.79 37.02 863,870 36.089 -2.37%
2018-12-06 0 71.70 71.55 71.70 71.20 73.45 418,812 30,026,920 71.695 36.66 36.58 36.66 36.40 37.56 819,105 36.658 -1.10%
2018-12-05 0 72.50 72.45 72.50 72.00 74.00 429,936 31,369,771 72.964 37.07 37.04 37.07 36.81 37.84 840,861 37.307 -2.03%
2018-12-04 0 74.00 73.90 74.00 73.30 75.30 362,515 26,795,125 73.915 37.84 37.79 37.84 37.48 38.50 709,000 37.793 -0.37%
2018-12-03 0 75.60 75.60 75.65 74.00 76.45 628,834 47,367,389 75.326 37.98 37.98 38.00 37.17 38.40 1,251,865 37.837 1.89%
2018-11-30 0 74.20 73.95 74.20 73.90 74.30 619,702 45,884,611 74.043 37.27 37.15 37.27 37.12 37.32 1,233,685 37.193 0.75%
2018-11-29 0 73.65 73.65 73.70 73.50 74.80 938,557 69,575,530 74.130 37.00 37.00 37.02 36.92 37.57 1,868,453 37.237 -1.07%
2018-11-28 0 74.45 74.30 74.45 73.50 75.00 328,573 24,423,500 74.332 37.40 37.32 37.40 36.92 37.67 654,114 37.338 1.09%
2018-11-27 0 73.65 73.60 73.65 73.30 75.90 680,278 50,209,634 73.808 37.00 36.97 37.00 36.82 38.13 1,354,278 37.075 -0.94%
2018-11-26 0 74.35 74.35 74.45 74.30 76.00 950,493 71,102,546 74.806 37.35 37.35 37.40 37.32 38.18 1,892,214 37.576 -1.72%
2018-11-23 0 75.65 75.65 75.75 75.40 78.90 1,059,200 81,774,007 77.204 38.00 38.00 38.05 37.87 39.63 2,108,625 38.781 -3.01%
2018-11-22 0 78.00 77.95 78.00 77.95 79.55 470,500 36,756,964 78.123 39.18 39.16 39.18 39.16 39.96 936,658 39.243 -0.64%
2018-11-21 0 78.50 78.45 78.50 78.00 79.70 494,860 38,938,428 78.686 39.43 39.41 39.43 39.18 40.03 985,153 39.525 0.58%
2018-11-20 0 78.05 78.00 78.05 78.05 79.30 508,800 39,900,816 78.421 39.21 39.18 39.21 39.21 39.83 1,012,905 39.392 -1.08%
2018-11-19 0 78.90 78.85 78.90 78.65 82.50 1,811,905 143,745,768 79.334 39.63 39.61 39.63 39.51 41.44 3,607,089 39.851 -3.25%
2018-11-16 0 81.55 81.50 81.55 81.40 82.00 345,900 28,235,361 81.629 40.96 40.94 40.96 40.89 41.19 688,608 41.004 0.18%
2018-11-15 0 81.40 81.25 81.40 79.35 81.70 1,191,502 95,790,630 80.395 40.89 40.81 40.89 39.86 41.04 2,372,008 40.384 2.20%
2018-11-14 0 79.65 79.20 79.65 78.35 79.80 1,109,205 87,898,624 79.245 40.01 39.78 40.01 39.36 40.08 2,208,174 39.806 0.19%
2018-11-13 0 79.50 79.50 79.65 78.05 88.20 1,289,500 102,548,311 79.526 39.93 39.93 40.01 39.21 44.30 2,567,100 39.947 -11.76%
2018-11-12 0 90.10 90.00 90.10 89.40 91.25 71,100 6,412,748 90.193 45.26 45.21 45.26 44.91 45.84 141,544 45.306 -0.17%
2018-11-09 0 90.25 90.05 90.25 89.60 90.90 61,565 5,541,159 90.005 45.33 45.23 45.33 45.01 45.66 122,562 45.211 -0.82%
2018-11-08 0 91.00 90.80 91.00 90.50 92.60 77,700 7,066,793 90.950 45.71 45.61 45.71 45.46 46.51 154,683 45.686 -0.05%
2018-11-07 0 91.05 90.80 91.05 88.70 91.45 126,482 11,476,541 90.737 45.74 45.61 45.74 44.56 45.94 251,797 45.579 0.89%
2018-11-06 0 90.25 90.10 90.25 89.00 91.25 176,932 15,944,333 90.116 45.33 45.26 45.33 44.71 45.84 352,231 45.267 -0.61%
2018-11-05 0 90.80 90.75 90.80 90.45 92.80 157,100 14,333,685 91.239 45.61 45.59 45.61 45.43 46.62 312,750 45.831 -0.87%
2018-11-02 0 91.60 91.60 91.65 91.00 93.50 205,920 18,946,942 92.011 46.01 46.01 46.04 45.71 46.97 409,940 46.219 -0.38%
2018-11-01 0 91.95 91.95 92.00 90.95 92.50 219,800 20,253,292 92.144 46.19 46.19 46.21 45.69 46.46 437,572 46.286 -0.05%
2018-10-31 0 92.00 91.90 92.00 90.70 92.00 185,500 16,991,410 91.598 46.21 46.16 46.21 45.56 46.21 369,288 46.011 0.49%
2018-10-30 0 91.55 91.45 91.55 91.10 92.30 123,245 11,297,509 91.667 45.99 45.94 45.99 45.76 46.36 245,353 46.046 -0.65%
2018-10-29 0 92.15 91.85 92.15 91.45 93.00 132,563 12,238,034 92.319 46.29 46.14 46.29 45.94 46.72 263,903 46.373 0.44%
2018-10-26 0 91.75 91.45 91.75 91.30 92.50 93,100 8,533,952 91.664 46.09 45.94 46.09 45.86 46.46 185,341 46.045 -1.02%
2018-10-25 0 92.70 92.45 92.70 90.95 93.20 202,696 18,652,743 92.023 46.56 46.44 46.56 45.69 46.82 403,521 46.225 -0.05%
2018-10-24 0 92.75 92.35 92.75 91.50 92.80 203,076 18,792,907 92.541 46.59 46.39 46.59 45.96 46.62 404,278 46.485 1.09%
2018-10-23 0 91.75 91.65 91.75 91.05 91.95 262,932 24,096,046 91.644 46.09 46.04 46.09 45.74 46.19 523,438 46.034 0.44%
2018-10-22 0 91.35 91.35 91.45 90.10 92.50 148,200 13,567,155 91.546 45.89 45.89 45.94 45.26 46.46 295,032 45.985 0.61%
2018-10-19 0 90.80 90.80 90.85 88.15 91.65 347,410 31,562,318 90.850 45.61 45.61 45.64 44.28 46.04 691,614 45.636 1.11%
2018-10-18 0 89.80 89.75 89.80 87.95 89.85 283,133 25,289,136 89.319 45.11 45.08 45.11 44.18 45.13 563,653 44.866 3.10%
2018-10-16 0 87.10 87.00 87.10 85.95 87.50 108,492 9,425,507 86.877 43.75 43.70 43.75 43.17 43.95 215,983 43.640 -0.06%
2018-10-15 0 87.15 86.70 87.15 85.85 87.80 160,757 13,962,994 86.858 43.78 43.55 43.78 43.12 44.10 320,030 43.630 1.10%
2018-10-12 0 86.20 86.20 86.50 85.05 86.80 177,009 15,189,971 85.815 43.30 43.30 43.45 42.72 43.60 352,384 43.106 0.94%
2018-10-11 0 85.40 85.40 85.45 84.50 86.95 222,717 19,068,042 85.616 42.90 42.90 42.92 42.45 43.68 443,379 43.006 -2.18%
2018-10-10 0 87.30 87.20 87.30 84.70 87.30 439,533 37,840,546 86.093 43.85 43.80 43.85 42.55 43.85 875,010 43.246 3.44%
2018-10-09 0 84.40 84.30 84.40 84.10 88.10 263,590 22,464,065 85.224 42.40 42.35 42.40 42.24 44.25 524,747 42.809 -4.09%
2018-10-08 0 88.00 87.90 88.00 87.10 89.00 144,750 12,757,726 88.136 44.20 44.15 44.20 43.75 44.71 288,164 44.272 0.63%
2018-10-05 0 87.45 87.45 87.55 87.00 89.00 134,601 11,768,348 87.431 43.93 43.93 43.98 43.70 44.71 267,960 43.918 -1.96%
2018-10-04 0 89.20 89.00 89.20 88.50 90.60 102,880 9,173,080 89.163 44.81 44.71 44.81 44.46 45.51 204,811 44.788 -1.11%
2018-10-03 0 90.20 90.15 90.20 89.50 90.80 146,500 13,246,650 90.421 45.31 45.28 45.31 44.96 45.61 291,648 45.420 -0.44%
2018-10-02 0 90.60 90.55 90.60 90.35 92.40 788,607 71,658,034 90.867 45.51 45.48 45.51 45.38 46.41 1,569,936 45.644 0.22%
2018-09-28 0 90.40 90.40 90.60 90.40 92.90 153,950 14,002,977 90.958 45.41 45.41 45.51 45.41 46.67 306,479 45.690 -2.27%
2018-09-27 0 92.50 92.50 92.55 92.30 92.85 109,760 10,153,788 92.509 46.46 46.46 46.49 46.36 46.64 218,507 46.469 0.49%
2018-09-26 0 92.05 92.05 92.10 90.75 92.75 431,587 39,742,048 92.084 46.24 46.24 46.26 45.59 46.59 859,191 46.255 1.43%
2018-09-24 0 90.75 90.60 90.75 90.25 91.45 178,403 16,282,724 91.269 45.59 45.51 45.59 45.33 45.94 355,160 45.846 -1.36%
2018-09-21 0 92.00 92.00 92.05 90.80 92.60 574,947 52,883,495 91.980 46.21 46.21 46.24 45.61 46.51 1,144,588 46.203 0.00%
2018-09-20 0 92.00 92.00 92.05 88.35 93.95 397,283 36,203,218 91.127 46.21 46.21 46.24 44.38 47.19 790,900 45.775 4.43%
2018-09-19 0 88.10 88.10 88.55 87.50 88.75 566,932 50,065,817 88.310 44.25 44.25 44.48 43.95 44.58 1,128,632 44.360 0.00%
2018-09-18 0 88.10 88.10 88.15 86.90 88.15 259,002 22,704,651 87.662 44.25 44.25 44.28 43.65 44.28 515,614 44.034 0.00%
2018-09-17 0 88.10 88.00 88.10 85.65 88.55 373,582 32,405,620 86.743 44.25 44.20 44.25 43.02 44.48 743,716 43.573 1.79%
2018-09-14 0 86.55 86.35 86.55 85.05 86.65 168,100 14,448,440 85.951 43.48 43.38 43.48 42.72 43.53 334,649 43.175 1.35%
2018-09-13 0 85.40 85.35 85.40 85.00 86.45 133,591 11,406,998 85.387 42.90 42.87 42.90 42.70 43.43 265,949 42.892 -0.29%
2018-09-12 0 85.65 85.55 85.65 85.15 86.95 127,064 10,895,531 85.748 43.02 42.97 43.02 42.77 43.68 252,955 43.073 0.41%
2018-09-11 0 85.30 85.30 85.40 85.05 86.50 121,491 10,470,542 86.184 42.85 42.85 42.90 42.72 43.45 241,861 43.292 -2.07%
2018-09-10 0 87.10 86.90 87.10 86.05 87.20 219,129 19,022,752 86.811 43.75 43.65 43.75 43.22 43.80 436,236 43.607 0.87%
2018-09-07 0 86.35 86.15 86.35 85.75 86.55 266,500 22,920,598 86.006 43.38 43.27 43.38 43.07 43.48 530,541 43.202 1.17%
2018-09-06 0 85.35 85.35 85.40 84.50 86.70 212,040 18,109,843 85.408 42.87 42.87 42.90 42.45 43.55 422,123 42.902 0.47%
2018-09-05 0 84.95 84.90 84.95 84.50 87.50 230,135 19,787,485 85.982 42.67 42.65 42.67 42.45 43.95 458,146 43.190 -1.45%
2018-09-04 0 86.20 86.20 86.25 85.75 86.95 68,000 5,887,136 86.576 43.30 43.30 43.32 43.07 43.68 135,372 43.488 0.12%
2018-09-03 0 86.10 86.10 86.15 86.10 87.95 263,405 22,904,245 86.954 43.25 43.25 43.27 43.25 44.18 524,379 43.679 -0.86%
2018-08-31 0 86.85 86.85 87.10 86.35 87.35 1,417,679 123,582,015 87.172 43.63 43.63 43.75 43.38 43.88 2,822,275 43.788 0.23%
2018-08-30 0 86.65 86.65 86.75 86.60 88.00 90,373 7,907,475 87.498 43.53 43.53 43.58 43.50 44.20 179,912 43.952 -0.97%
2018-08-29 0 87.50 87.30 87.50 87.00 87.60 184,348 16,092,605 87.295 43.95 43.85 43.95 43.70 44.00 366,995 43.850 0.17%
2018-08-28 0 87.35 87.20 87.35 86.90 87.95 149,262 13,027,296 87.278 43.88 43.80 43.88 43.65 44.18 297,147 43.841 0.34%
2018-08-27 0 87.05 87.05 87.20 85.55 87.25 271,500 23,571,037 86.818 43.73 43.73 43.80 42.97 43.83 540,494 43.610 0.40%
2018-08-24 0 86.70 86.60 86.80 86.30 87.60 159,280 13,768,866 86.444 43.55 43.50 43.60 43.35 44.00 317,090 43.423 -0.46%
2018-08-23 0 87.10 87.00 87.10 85.50 87.15 154,500 13,328,766 86.270 43.75 43.70 43.75 42.95 43.78 307,574 43.335 1.16%
2018-08-22 0 86.10 86.00 86.10 85.10 86.50 68,500 5,877,760 85.807 43.25 43.20 43.25 42.75 43.45 136,368 43.102 0.12%
2018-08-21 0 86.00 85.85 86.00 84.60 86.05 107,200 9,148,823 85.343 43.20 43.12 43.20 42.50 43.22 213,411 42.870 1.12%
2018-08-20 0 85.05 85.00 85.25 84.35 86.25 138,400 11,752,537 84.917 42.72 42.70 42.82 42.37 43.32 275,523 42.655 -0.47%
2018-08-17 0 85.45 85.35 85.45 85.00 87.05 255,526 21,828,875 85.427 42.92 42.87 42.92 42.70 43.73 508,694 42.912 -1.10%
2018-08-16 0 86.40 86.30 86.40 85.85 88.70 309,900 27,137,870 87.570 43.40 43.35 43.40 43.12 44.56 616,940 43.988 -2.32%
2018-08-15 0 88.45 88.20 88.45 86.70 88.80 291,425 25,747,131 88.349 44.43 44.30 44.43 43.55 44.61 580,161 44.379 0.74%
2018-08-14 0 87.80 87.70 87.80 87.25 88.45 276,000 24,178,009 87.601 44.10 44.05 44.10 43.83 44.43 549,453 44.004 0.29%
2018-08-13 0 87.55 87.35 87.55 86.90 87.55 314,800 27,400,615 87.041 43.98 43.88 43.98 43.65 43.98 626,695 43.722 0.69%
2018-08-10 0 86.95 86.95 87.10 86.40 87.55 86,790 7,542,407 86.904 43.68 43.68 43.75 43.40 43.98 172,779 43.653 0.00%
2018-08-09 0 86.95 86.90 87.00 86.10 87.50 541,199 46,981,447 86.810 43.68 43.65 43.70 43.25 43.95 1,077,404 43.606 -0.51%
2018-08-08 0 87.40 87.15 87.40 86.80 87.55 89,600 7,821,061 87.289 43.90 43.78 43.90 43.60 43.98 178,373 43.847 -0.57%
2018-08-07 0 87.90 87.50 87.90 86.85 88.50 279,361 24,430,318 87.451 44.15 43.95 44.15 43.63 44.46 556,144 43.928 1.62%
2018-08-06 0 86.50 86.50 86.55 86.15 87.90 151,981 13,164,969 86.622 43.45 43.45 43.48 43.27 44.15 302,559 43.512 -0.57%
2018-08-03 0 87.00 87.00 87.05 86.10 88.35 114,565 10,023,182 87.489 43.70 43.70 43.73 43.25 44.38 228,073 43.947 0.99%
2018-08-02 0 86.15 86.10 86.15 86.00 88.00 187,114 16,202,553 86.592 43.27 43.25 43.27 43.20 44.20 372,501 43.497 -2.38%
2018-08-01 0 88.25 88.25 88.45 87.85 88.95 136,877 12,107,802 88.458 44.33 44.33 44.43 44.13 44.68 272,491 44.434 0.51%
2018-07-31 0 87.80 87.80 87.85 87.60 88.50 294,000 25,891,723 88.067 44.10 44.10 44.13 44.00 44.46 585,287 44.238 -0.79%
2018-07-30 0 88.50 88.15 88.50 87.85 88.70 98,400 8,685,870 88.271 44.46 44.28 44.46 44.13 44.56 195,892 44.340 0.51%
2018-07-27 0 88.05 87.95 88.05 87.10 89.80 232,500 20,360,160 87.571 44.23 44.18 44.23 43.75 45.11 462,854 43.988 1.09%
2018-07-26 0 87.10 87.10 87.40 87.10 89.50 202,737 17,823,223 87.913 43.75 43.75 43.90 43.75 44.96 403,603 44.160 -1.58%
2018-07-25 0 88.50 88.50 88.55 87.10 89.80 548,664 48,440,684 88.288 44.46 44.46 44.48 43.75 45.11 1,092,265 44.349 -0.84%
2018-07-24 0 89.25 88.90 89.25 87.60 89.40 261,600 23,196,329 88.671 44.83 44.66 44.83 44.00 44.91 520,786 44.541 2.00%
2018-07-23 0 87.50 87.45 87.50 86.80 87.70 180,310 15,766,355 87.440 43.95 43.93 43.95 43.60 44.05 358,956 43.923 0.92%
2018-07-20 0 86.70 86.60 86.70 85.80 87.00 164,008 14,162,473 86.352 43.55 43.50 43.55 43.10 43.70 326,502 43.376 -0.34%
2018-07-19 0 87.00 86.80 87.00 85.60 87.00 1,459,590 125,147,153 85.741 43.70 43.60 43.70 43.00 43.70 2,905,710 43.069 1.64%
2018-07-18 0 85.60 85.55 85.60 85.55 87.20 146,204 12,586,574 86.089 43.00 42.97 43.00 42.97 43.80 291,059 43.244 -0.64%
2018-07-17 0 86.15 86.05 86.15 85.20 86.50 217,500 18,667,670 85.828 43.27 43.22 43.27 42.80 43.45 432,993 43.113 -0.06%
2018-07-16 0 86.20 86.05 86.20 85.20 86.20 134,995 11,580,320 85.783 43.30 43.22 43.30 42.80 43.30 268,744 43.090 1.17%
2018-07-13 0 85.20 85.20 85.25 85.00 86.20 290,420 24,838,147 85.525 42.80 42.80 42.82 42.70 43.30 578,160 42.961 0.11%
2018-07-12 0 90.05 90.00 90.05 89.60 91.00 493,900 44,428,118 89.954 42.75 42.73 42.75 42.54 43.20 1,040,370 42.704 0.56%
2018-07-11 0 89.55 89.55 89.70 89.05 90.30 223,720 20,024,682 89.508 42.51 42.51 42.58 42.28 42.87 471,252 42.492 -0.50%
2018-07-10 0 90.00 89.95 90.00 89.80 90.50 325,900 29,356,162 90.077 42.73 42.70 42.73 42.63 42.96 686,488 42.763 0.22%
2018-07-09 0 89.80 89.80 89.85 89.05 90.45 335,800 30,168,915 89.842 42.63 42.63 42.65 42.28 42.94 707,342 42.651 -0.22%
2018-07-06 0 90.00 89.95 90.00 89.00 92.10 383,900 34,568,145 90.045 42.73 42.70 42.73 42.25 43.72 808,662 42.747 0.73%
2018-07-05 0 89.35 89.20 89.35 88.10 90.40 278,953 24,835,935 89.033 42.42 42.35 42.42 41.82 42.92 587,597 42.267 -1.16%
2018-07-04 0 90.40 90.25 90.40 89.30 91.60 125,417 11,324,764 90.297 42.92 42.84 42.92 42.39 43.49 264,183 42.867 0.89%
2018-07-03 0 89.60 89.60 89.90 89.40 90.50 269,461 24,151,512 89.629 42.54 42.54 42.68 42.44 42.96 567,603 42.550 -1.05%
2018-06-29 0 90.55 90.50 90.55 89.40 90.80 351,662 31,727,004 90.220 42.99 42.96 42.99 42.44 43.11 740,754 42.831 1.00%
2018-06-28 0 89.65 89.60 89.65 89.20 91.30 262,800 23,674,445 90.085 42.56 42.54 42.56 42.35 43.34 553,572 42.767 -1.27%
2018-06-27 0 90.80 90.75 90.80 90.80 93.40 252,614 23,098,312 91.437 43.11 43.08 43.11 43.11 44.34 532,116 43.408 -0.93%
2018-06-26 0 91.65 91.65 91.70 90.70 92.15 188,460 17,230,087 91.426 43.51 43.51 43.53 43.06 43.75 396,979 43.403 -0.49%
2018-06-25 0 92.10 92.10 92.15 91.60 93.60 277,939 25,573,486 92.011 43.72 43.72 43.75 43.49 44.44 585,461 43.681 0.33%
2018-06-22 0 91.80 91.75 91.80 91.55 93.25 237,037 21,767,956 91.834 43.58 43.56 43.58 43.46 44.27 499,304 43.597 -1.61%
2018-06-21 0 93.30 93.15 93.30 92.40 94.10 218,300 20,360,947 93.270 44.29 44.22 44.29 43.87 44.67 459,836 44.279 -0.21%
2018-06-20 0 93.50 93.35 93.50 92.05 93.85 387,920 36,018,352 92.850 44.39 44.32 44.39 43.70 44.55 817,130 44.079 0.65%
2018-06-19 0 92.90 92.90 93.00 92.90 97.30 603,486 56,509,069 93.638 44.10 44.10 44.15 44.10 46.19 1,271,206 44.453 -2.52%
2018-06-15 0 95.30 95.30 96.20 95.30 97.80 482,488 46,182,332 95.717 45.24 45.24 45.67 45.24 46.43 1,016,331 45.440 -1.75%
2018-06-14 0 97.00 97.00 97.05 96.75 98.60 244,300 23,739,999 97.176 46.05 46.05 46.07 45.93 46.81 514,603 46.133 -0.41%
2018-06-13 0 97.40 97.40 97.50 97.40 98.80 187,950 18,424,802 98.030 46.24 46.24 46.29 46.24 46.90 395,905 46.538 -0.61%
2018-06-12 0 98.00 98.00 98.15 97.80 98.95 151,200 14,846,784 98.193 46.52 46.52 46.60 46.43 46.98 318,493 46.616 0.15%
2018-06-11 0 97.85 97.80 97.85 96.85 98.75 362,689 35,487,905 97.847 46.45 46.43 46.45 45.98 46.88 763,982 46.451 -0.81%
2018-06-08 0 98.65 98.40 98.65 98.10 98.90 309,700 30,549,719 98.643 46.83 46.71 46.83 46.57 46.95 652,364 46.829 0.25%
2018-06-07 0 98.40 98.40 98.50 98.00 98.95 232,900 22,929,337 98.451 46.71 46.71 46.76 46.52 46.98 490,590 46.738 -0.15%
2018-06-06 0 98.55 98.45 98.55 98.10 98.85 389,900 38,394,402 98.472 46.79 46.74 46.79 46.57 46.93 821,300 46.748 -0.05%
2018-06-05 0 98.60 98.55 98.60 97.70 98.95 679,300 66,804,948 98.344 46.81 46.79 46.81 46.38 46.98 1,430,904 46.687 0.61%
2018-06-04 0 98.00 97.95 98.00 96.90 98.00 129,000 12,613,552 97.779 46.52 46.50 46.52 46.00 46.52 271,731 46.419 1.08%
2018-06-01 0 96.95 96.95 97.05 95.85 97.35 184,368 17,779,977 96.437 46.03 46.03 46.07 45.50 46.22 388,360 45.782 1.15%
2018-05-31 0 95.85 95.35 95.85 95.00 97.55 899,675 85,909,871 95.490 45.50 45.27 45.50 45.10 46.31 1,895,110 45.332 -0.93%
2018-05-30 0 96.75 96.70 96.75 96.50 97.95 267,800 25,953,937 96.915 45.93 45.91 45.93 45.81 46.50 564,104 46.009 -0.41%
2018-05-29 0 97.15 97.05 97.15 97.00 97.70 130,301 12,651,548 97.095 46.12 46.07 46.12 46.05 46.38 274,471 46.094 0.15%
2018-05-28 0 97.00 96.90 97.00 96.50 97.90 149,433 14,495,116 97.001 46.05 46.00 46.05 45.81 46.48 314,771 46.050 -0.21%
2018-05-25 0 97.20 97.20 97.30 97.00 98.75 378,695 37,019,257 97.755 46.14 46.14 46.19 46.05 46.88 797,698 46.408 -0.61%
2018-05-24 0 97.80 97.80 97.85 96.80 98.80 296,667 29,024,970 97.837 46.43 46.43 46.45 45.95 46.90 624,911 46.447 0.00%
2018-05-23 0 97.80 97.80 97.85 96.85 98.55 308,000 30,149,138 97.887 46.43 46.43 46.45 45.98 46.79 648,783 46.470 0.41%
2018-05-21 0 97.40 97.40 97.55 97.20 97.90 734,700 71,710,343 97.605 46.24 46.24 46.31 46.14 46.48 1,547,600 46.336 -0.10%
2018-05-18 0 97.50 97.50 97.55 96.00 98.35 875,597 84,921,226 96.987 46.29 46.29 46.31 45.57 46.69 1,844,391 46.043 -0.81%
2018-05-17 0 98.30 98.10 98.30 97.30 98.80 173,277 16,970,107 97.936 46.67 46.57 46.67 46.19 46.90 364,997 46.494 0.41%
2018-05-16 0 97.90 97.90 98.00 96.55 98.50 197,200 19,224,395 97.487 46.48 46.48 46.52 45.84 46.76 415,390 46.280 0.93%
2018-05-15 0 97.00 97.00 97.15 97.00 98.80 177,460 17,326,615 97.637 46.05 46.05 46.12 46.05 46.90 373,809 46.352 -1.52%
2018-05-14 0 98.50 98.50 98.65 97.30 99.25 205,300 20,236,765 98.572 46.76 46.76 46.83 46.19 47.12 432,452 46.795 0.56%
2018-05-11 0 97.95 97.75 97.95 97.15 98.70 222,980 21,809,411 97.809 46.50 46.41 46.50 46.12 46.86 469,694 46.433 -0.81%
2018-05-10 0 98.75 98.60 98.75 97.50 99.45 284,700 28,084,007 98.644 46.88 46.81 46.88 46.29 47.21 599,703 46.830 0.92%
2018-05-09 0 97.85 97.85 98.00 96.55 98.60 247,700 24,260,537 97.943 46.45 46.45 46.52 45.84 46.81 521,765 46.497 2.03%
2018-05-08 0 95.90 95.85 95.90 95.70 96.90 210,748 20,235,916 96.019 45.53 45.50 45.53 45.43 46.00 443,928 45.584 -0.67%
2018-05-07 0 96.55 96.35 96.55 95.70 97.05 122,800 11,823,740 96.285 45.84 45.74 45.84 45.43 46.07 258,671 45.710 -0.10%
2018-05-04 0 96.65 96.65 96.85 95.50 98.75 183,600 17,902,168 97.506 45.88 45.88 45.98 45.34 46.88 386,742 46.290 -0.31%
2018-05-03 0 96.95 96.90 96.95 96.05 97.80 157,725 15,300,509 97.008 46.03 46.00 46.03 45.60 46.43 332,238 46.053 -0.87%
2018-05-02 0 97.80 97.80 98.30 95.75 98.35 1,381,486 133,441,802 96.593 46.43 46.43 46.67 45.46 46.69 2,910,015 45.856 1.72%
2018-04-30 0 96.15 96.10 96.15 94.80 96.25 268,022 25,745,792 96.059 45.65 45.62 45.65 45.00 45.69 564,572 45.602 1.37%
2018-04-27 0 94.85 94.85 95.00 94.65 95.80 149,000 14,163,826 95.059 45.03 45.03 45.10 44.93 45.48 313,859 45.128 -0.47%
2018-04-26 0 95.30 95.15 95.30 94.40 96.00 436,600 41,511,398 95.079 45.24 45.17 45.24 44.81 45.57 919,671 45.137 -0.31%
2018-04-25 0 95.60 95.55 95.60 95.40 97.30 331,700 31,830,339 95.961 45.38 45.36 45.38 45.29 46.19 698,706 45.556 -1.54%
2018-04-24 0 97.10 97.05 97.10 95.50 97.30 220,362 21,274,367 96.543 46.10 46.07 46.10 45.34 46.19 464,179 45.832 -0.56%
2018-04-23 0 97.65 97.55 97.65 95.40 98.00 290,750 28,224,680 97.075 46.36 46.31 46.36 45.29 46.52 612,447 46.085 2.47%
2018-04-20 0 95.30 95.30 95.35 95.15 96.30 231,500 22,096,236 95.448 45.24 45.24 45.27 45.17 45.72 487,640 45.313 -0.99%
2018-04-19 0 96.25 96.25 96.35 95.05 96.70 353,300 33,819,100 95.723 45.69 45.69 45.74 45.12 45.91 744,205 45.443 -0.77%
2018-04-18 0 97.00 97.00 97.15 96.00 98.20 260,082 25,185,639 96.837 46.05 46.05 46.12 45.57 46.62 547,847 45.972 0.94%
2018-04-17 0 96.10 96.10 96.20 96.10 98.30 186,842 18,105,761 96.904 45.62 45.62 45.67 45.62 46.67 393,571 46.004 -0.47%
2018-04-16 0 96.55 96.55 96.60 96.00 97.15 184,300 17,783,867 96.494 45.84 45.84 45.86 45.57 46.12 388,217 45.809 -0.10%
2018-04-13 0 96.65 96.65 96.75 96.40 98.55 286,000 27,685,005 96.801 45.88 45.88 45.93 45.76 46.79 602,441 45.955 -1.93%
2018-04-12 0 98.55 98.55 98.60 98.15 100.1 243,700 24,088,425 98.845 46.79 46.79 46.81 46.60 47.52 513,339 46.925 -0.81%
2018-04-11 0 99.35 99.30 99.35 97.50 100.0 291,800 28,963,635 99.259 47.16 47.14 47.16 46.29 47.47 614,659 47.121 1.69%
2018-04-10 0 97.70 97.65 97.70 97.05 98.80 398,972 39,064,687 97.913 46.38 46.36 46.38 46.07 46.90 840,410 46.483 0.31%
2018-04-09 0 97.40 97.35 97.40 95.70 97.80 290,858 28,290,345 97.265 46.24 46.22 46.24 45.43 46.43 612,674 46.175 1.19%
2018-04-06 0 96.25 96.25 96.30 96.20 99.90 371,900 36,002,817 96.808 45.69 45.69 45.72 45.67 47.43 783,384 45.958 -2.43%
2018-04-04 0 98.65 98.50 98.65 98.50 99.40 225,959 22,340,061 98.868 46.83 46.76 46.83 46.76 47.19 475,969 46.936 0.25%
2018-04-03 0 98.40 98.15 98.40 96.55 98.55 263,857 25,827,000 97.883 46.71 46.60 46.71 45.84 46.79 555,799 46.468 -0.71%
2018-03-29 0 99.10 99.05 99.10 97.60 99.90 283,400 27,943,821 98.602 47.05 47.02 47.05 46.33 47.43 596,965 46.810 1.64%
2018-03-28 0 97.50 97.45 97.50 97.25 99.90 263,900 25,919,286 98.216 46.29 46.26 46.29 46.17 47.43 555,889 46.627 -1.37%
2018-03-27 0 98.85 98.85 99.05 98.85 100.5 450,012 44,625,976 99.166 46.93 46.93 47.02 46.93 47.71 947,923 47.078 0.05%
2018-03-26 0 98.80 98.80 99.00 97.50 99.75 432,321 42,582,688 98.498 46.90 46.90 47.00 46.29 47.35 910,658 46.760 0.82%
2018-03-23 0 98.00 98.00 98.15 97.65 101.0 479,422 47,479,811 99.036 46.52 46.52 46.60 46.36 47.95 1,009,873 47.016 -3.45%
2018-03-22 0 101.5 101.4 101.5 101.5 103.7 215,300 21,971,320 102.05 48.19 48.14 48.19 48.19 49.23 453,516 48.447 -0.68%
2018-03-21 0 102.2 102.2 102.3 102.2 103.8 316,175 32,487,479 102.75 48.52 48.52 48.57 48.52 49.28 666,003 48.780 -0.20%
2018-03-20 0 102.4 102.3 102.4 101.8 103.7 298,131 30,552,924 102.48 48.61 48.57 48.61 48.33 49.23 627,995 48.652 -1.25%
2018-03-19 0 103.7 103.7 104.0 103.5 104.6 82,844 8,606,282 103.89 49.23 49.23 49.37 49.14 49.66 174,506 49.318 -0.38%
2018-03-16 0 104.1 104.0 104.1 103.8 105.4 771,629 80,400,379 104.20 49.42 49.37 49.42 49.28 50.04 1,625,389 49.465 -1.23%
2018-03-15 0 105.4 105.3 105.4 104.8 106.2 332,459 35,168,283 105.78 50.04 49.99 50.04 49.75 50.42 700,304 50.219 0.19%
2018-03-14 0 105.2 105.2 105.3 104.5 105.9 186,152 19,587,035 105.22 49.94 49.94 49.99 49.61 50.27 392,118 49.952 0.00%
2018-03-13 0 105.2 105.2 105.3 104.4 106.1 353,728 37,153,790 105.03 49.94 49.94 49.99 49.56 50.37 745,106 49.864 0.00%
2018-03-12 0 105.2 105.0 105.2 104.0 105.8 263,775 27,696,412 105.00 49.94 49.85 49.94 49.37 50.23 555,626 49.847 0.38%
2018-03-09 0 104.8 104.8 104.9 104.1 105.8 304,855 31,964,978 104.85 49.75 49.75 49.80 49.42 50.23 642,158 49.777 -0.66%
2018-03-08 0 105.5 105.4 105.5 105.0 106.0 266,930 28,134,987 105.40 50.08 50.04 50.08 49.85 50.32 562,272 50.038 0.19%
2018-03-07 0 105.3 105.2 105.3 104.3 105.8 239,170 25,151,932 105.16 49.99 49.94 49.99 49.51 50.23 503,797 49.925 -0.47%
2018-03-06 0 105.8 105.7 105.8 105.2 107.0 201,517 21,309,921 105.75 50.23 50.18 50.23 49.94 50.80 424,483 50.202 0.76%
2018-03-05 0 105.0 104.9 105.0 105.0 106.7 222,255 23,474,719 105.62 49.85 49.80 49.85 49.85 50.65 468,166 50.142 -1.41%
2018-03-02 0 106.5 106.4 106.5 106.2 108.3 122,794 13,108,575 106.75 50.56 50.51 50.56 50.42 51.41 258,658 50.679 -1.66%
2018-03-01 0 108.3 108.0 108.3 107.9 108.5 168,359 18,202,067 108.11 51.41 51.27 51.41 51.22 51.51 354,638 51.326 0.28%
2018-02-28 0 108.0 107.9 108.0 107.1 108.5 264,720 28,565,643 107.91 51.27 51.22 51.27 50.84 51.51 557,616 51.228 0.84%
2018-02-27 0 107.1 107.1 107.2 106.8 109.0 211,266 22,628,904 107.11 50.84 50.84 50.89 50.70 51.75 445,019 50.849 -0.46%
2018-02-26 0 107.6 107.4 107.6 106.8 110.0 123,985 13,316,784 107.41 51.08 50.99 51.08 50.70 52.22 261,167 50.990 -1.28%
2018-02-23 0 109.0 108.9 109.0 108.4 110.5 108,000 11,819,290 109.44 51.75 51.70 51.75 51.46 52.46 227,495 51.954 -0.55%
2018-02-22 0 109.6 109.4 109.6 109.3 110.8 286,721 31,489,528 109.83 52.03 51.94 52.03 51.89 52.60 603,960 52.138 -0.54%
2018-02-21 0 110.2 109.9 110.2 106.2 110.3 536,693 58,466,669 108.94 52.32 52.17 52.32 50.42 52.36 1,130,511 51.717 3.86%
2018-02-20 0 106.1 105.9 106.1 105.5 108.7 262,600 27,875,060 106.15 50.37 50.27 50.37 50.08 51.60 553,151 50.393 -0.38%
2018-02-15 0 106.5 106.2 106.5 104.7 106.6 218,480 23,164,228 106.02 50.56 50.42 50.56 49.70 50.61 460,215 50.334 1.72%
2018-02-14 0 104.7 104.6 104.7 103.5 104.7 311,310 32,495,711 104.38 49.70 49.66 49.70 49.14 49.70 655,755 49.555 0.29%
2018-02-13 0 104.4 104.2 104.4 103.9 106.1 153,515 16,062,207 104.63 49.56 49.47 49.56 49.32 50.37 323,370 49.671 -0.57%
2018-02-12 0 105.0 104.7 105.0 104.7 106.6 3,517,414 371,096,256 105.50 49.85 49.70 49.85 49.70 50.61 7,409,216 50.086 -0.28%
2018-02-09 0 105.3 105.0 105.3 103.8 105.8 290,824 30,452,473 104.71 49.99 49.85 49.99 49.28 50.23 612,603 49.710 -0.57%
2018-02-08 0 105.9 105.9 106.0 104.9 106.2 485,325 51,383,841 105.88 50.27 50.27 50.32 49.80 50.42 1,022,307 50.263 0.09%
2018-02-07 0 105.8 105.8 105.9 104.8 108.0 870,551 92,130,880 105.83 50.23 50.23 50.27 49.75 51.27 1,833,762 50.241 -0.28%
2018-02-06 0 106.1 106.1 106.2 104.2 107.8 572,554 60,510,400 105.69 50.37 50.37 50.42 49.47 51.18 1,206,050 50.172 -0.84%
2018-02-05 0 107.0 107.0 107.1 104.2 107.2 151,195 16,150,889 106.82 50.80 50.80 50.84 49.47 50.89 318,483 50.712 -1.83%
2018-02-02 0 109.0 108.8 109.0 108.3 109.2 257,610 28,067,244 108.95 51.75 51.65 51.75 51.41 51.84 542,640 51.724 0.18%
2018-02-01 0 108.8 108.7 108.8 107.6 109.5 182,545 19,855,852 108.77 51.65 51.60 51.65 51.08 51.98 384,520 51.638 0.55%
2018-01-31 0 108.2 108.1 108.2 106.1 108.3 424,893 45,622,838 107.37 51.37 51.32 51.37 50.37 51.41 895,011 50.975 1.41%
2018-01-30 0 106.7 106.7 106.8 105.0 107.4 386,964 41,186,823 106.44 50.65 50.65 50.70 49.85 50.99 815,116 50.529 -0.28%
2018-01-29 0 107.0 106.9 107.0 106.1 108.3 325,600 34,881,090 107.13 50.80 50.75 50.80 50.37 51.41 685,856 50.858 -1.20%
2018-01-26 0 108.3 108.1 108.3 106.6 108.3 188,889 20,294,746 107.44 51.41 51.32 51.41 50.61 51.41 397,883 51.007 -0.18%
2018-01-25 0 108.5 108.1 108.5 107.1 109.1 613,479 66,395,394 108.23 51.51 51.32 51.51 50.84 51.79 1,292,256 51.379 0.00%
2018-01-24 0 108.5 108.5 108.7 107.9 108.9 238,284 25,839,434 108.44 51.51 51.51 51.60 51.22 51.70 501,931 51.480 0.00%
2018-01-23 0 108.5 108.5 108.6 107.9 111.3 244,566 26,619,494 108.84 51.51 51.51 51.56 51.22 52.84 515,163 51.672 -0.91%
2018-01-22 0 109.5 109.5 109.6 108.2 110.8 259,258 28,285,030 109.10 51.98 51.98 52.03 51.37 52.60 546,111 51.794 -1.35%
2018-01-19 0 111.0 110.7 111.0 108.0 111.0 239,135 26,299,959 109.98 52.70 52.55 52.70 51.27 52.70 503,723 52.211 1.83%
2018-01-18 0 109.0 109.0 109.1 107.5 110.0 195,638 21,315,076 108.95 51.75 51.75 51.79 51.03 52.22 412,099 51.723 0.37%
2018-01-17 0 108.6 108.5 108.6 106.6 108.8 216,704 23,368,414 107.84 51.56 51.51 51.56 50.61 51.65 456,474 51.193 -0.37%
2018-01-16 0 109.0 108.9 109.0 107.2 109.3 163,200 17,650,180 108.15 51.75 51.70 51.75 50.89 51.89 343,771 51.343 0.28%
2018-01-15 0 108.7 108.4 108.7 108.1 111.3 151,134 16,461,579 108.92 51.60 51.46 51.60 51.32 52.84 318,354 51.708 -1.81%
2018-01-12 0 110.7 110.6 110.7 108.9 111.3 608,944 66,785,880 109.67 52.55 52.51 52.55 51.70 52.84 1,282,703 52.067 3.65%
2018-01-11 0 106.8 106.8 107.1 106.5 108.0 344,925 36,902,157 106.99 50.70 50.70 50.84 50.56 51.27 726,563 50.790 -0.65%
2018-01-10 0 107.5 107.5 107.6 104.0 107.7 382,400 40,686,102 106.40 51.03 51.03 51.08 49.37 51.13 805,502 50.510 2.38%
2018-01-09 0 105.0 105.0 105.1 102.8 105.7 373,980 39,195,005 104.81 49.85 49.85 49.89 48.80 50.18 787,766 49.755 2.14%
2018-01-08 0 102.8 102.8 102.9 102.1 103.2 223,990 23,013,614 102.74 48.80 48.80 48.85 48.47 48.99 471,821 48.776 0.69%
2018-01-05 0 102.1 102.1 102.2 100.7 102.2 309,265 31,512,940 101.90 48.47 48.47 48.52 47.81 48.52 651,448 48.374 1.19%
2018-01-04 0 100.9 100.9 101.0 100.5 102.8 225,845 22,842,038 101.14 47.90 47.90 47.95 47.71 48.80 475,729 48.015 -0.69%
2018-01-03 0 101.6 101.6 101.8 101.6 103.3 231,275 23,579,263 101.95 48.23 48.23 48.33 48.23 49.04 487,167 48.401 -1.17%
2018-01-02 0 102.8 102.6 102.8 102.5 103.4 158,700 16,305,020 102.74 48.80 48.71 48.80 48.66 49.09 334,292 48.775 0.39%
2017-12-29 0 102.4 102.4 102.6 101.3 103.5 114,050 11,718,260 102.75 48.61 48.61 48.71 48.09 49.14 240,239 48.777 -0.97%
2017-12-28 0 103.4 103.1 103.4 102.6 103.9 82,317 8,489,914 103.14 49.09 48.95 49.09 48.71 49.32 173,396 48.963 0.19%
2017-12-27 0 103.2 103.2 103.5 102.1 103.7 75,778 7,816,044 103.14 48.99 48.99 49.14 48.47 49.23 159,622 48.966 1.08%
2017-12-22 0 102.1 102.1 102.3 101.8 105.5 318,639 32,903,550 103.26 48.47 48.47 48.57 48.33 50.08 671,193 49.022 -3.50%
2017-12-21 0 105.8 105.6 105.8 104.3 106.0 165,739 17,502,143 105.60 50.23 50.13 50.23 49.51 50.32 349,119 50.132 0.86%
2017-12-20 0 104.9 104.9 105.1 104.1 105.7 171,747 18,045,711 105.07 49.80 49.80 49.89 49.42 50.18 361,774 49.881 0.87%
2017-12-19 0 104.0 103.7 104.0 101.6 104.0 211,105 21,700,916 102.80 49.37 49.23 49.37 48.23 49.37 444,680 48.801 1.76%
2017-12-18 0 102.2 101.9 102.2 100.3 102.3 184,500 18,690,275 101.30 48.52 48.38 48.52 47.62 48.57 388,638 48.092 0.79%
2017-12-15 0 101.4 101.4 102.0 101.4 104.3 333,185 34,041,721 102.17 48.14 48.14 48.42 48.14 49.51 701,834 48.504 -1.27%
2017-12-14 0 102.7 102.7 103.2 102.0 104.7 162,405 16,687,699 102.75 48.76 48.76 48.99 48.42 49.70 342,096 48.781 -0.39%
2017-12-13 0 103.1 103.1 103.2 102.4 104.3 255,798 26,455,684 103.42 48.95 48.95 48.99 48.61 49.51 538,823 49.099 -0.87%
2017-12-12 0 104.0 103.9 104.0 102.0 104.5 429,500 44,312,045 103.17 49.37 49.32 49.37 48.42 49.61 904,715 48.979 -0.95%
2017-12-11 0 105.0 105.0 105.2 104.4 107.5 492,075 52,226,307 106.13 49.85 49.85 49.94 49.56 51.03 1,036,526 50.386 -0.85%
2017-12-08 0 105.9 105.9 106.2 105.9 108.7 422,770 45,211,713 106.94 50.27 50.27 50.42 50.27 51.60 890,539 50.769 -0.38%
2017-12-07 0 106.3 106.2 106.3 105.4 108.1 449,523 47,820,645 106.38 50.46 50.42 50.46 50.04 51.32 946,893 50.503 0.66%
2017-12-06 0 105.6 105.4 105.6 104.5 106.8 262,928 27,660,434 105.20 50.13 50.04 50.13 49.61 50.70 553,842 49.943 -0.38%
2017-12-05 0 106.0 106.0 106.1 106.0 109.4 266,600 28,543,665 107.07 50.32 50.32 50.37 50.32 51.94 561,576 50.828 -3.02%
2017-12-04 0 109.3 109.3 109.5 108.3 110.7 142,034 15,528,634 109.33 51.89 51.89 51.98 51.41 52.55 299,186 51.903 -0.52%
2017-12-01 0 111.2 111.2 111.3 110.7 112.7 113,200 12,633,940 111.61 52.16 52.16 52.21 51.93 52.86 241,332 52.351 -0.89%
2017-11-30 0 112.2 111.7 112.2 110.3 112.7 271,678 30,266,918 111.41 52.63 52.39 52.63 51.74 52.86 579,193 52.257 0.36%
2017-11-29 0 111.8 111.6 111.8 111.2 113.1 92,320 10,339,637 112.00 52.44 52.35 52.44 52.16 53.05 196,818 52.534 -0.80%
2017-11-28 0 112.7 112.5 112.7 110.8 112.7 391,454 43,854,727 112.03 52.86 52.77 52.86 51.97 52.86 834,545 52.549 1.53%
2017-11-27 0 111.0 110.5 111.0 110.5 112.7 142,240 15,837,066 111.34 52.07 51.83 52.07 51.83 52.86 303,243 52.226 -0.89%
2017-11-24 0 112.0 112.0 112.3 110.4 112.5 208,600 23,349,495 111.93 52.54 52.54 52.68 51.78 52.77 444,717 52.504 1.45%
2017-11-23 0 110.4 110.3 110.4 109.6 111.4 194,500 21,526,474 110.68 51.78 51.74 51.78 51.41 52.25 414,657 51.914 0.18%
2017-11-22 0 110.2 110.2 110.5 109.9 111.3 229,680 25,387,107 110.53 51.69 51.69 51.83 51.55 52.21 489,657 51.847 0.27%
2017-11-21 0 109.9 109.8 109.9 109.6 111.7 292,500 32,195,875 110.07 51.55 51.50 51.55 51.41 52.39 623,584 51.630 -0.99%
2017-11-20 0 111.0 110.8 111.0 110.0 112.2 265,182 29,428,488 110.97 52.07 51.97 52.07 51.60 52.63 565,345 52.054 -0.89%
2017-11-17 0 112.0 111.9 112.0 111.8 113.4 139,160 15,589,515 112.03 52.54 52.49 52.54 52.44 53.19 296,677 52.547 -0.36%
2017-11-16 0 112.4 112.2 112.4 111.3 113.4 241,685 27,111,025 112.18 52.72 52.63 52.72 52.21 53.19 515,251 52.617 -0.27%
2017-11-15 0 112.7 112.5 112.7 112.2 114.6 242,200 27,331,345 112.85 52.86 52.77 52.86 52.63 53.75 516,349 52.932 -1.14%
2017-11-14 0 114.0 113.9 114.1 112.4 114.2 472,506 53,620,422 113.48 53.47 53.43 53.52 52.72 53.57 1,007,341 53.230 1.33%
2017-11-13 0 112.5 112.4 112.5 111.6 116.3 207,330 23,373,987 112.74 52.77 52.72 52.77 52.35 54.55 442,009 52.881 -1.57%
2017-11-10 0 114.3 114.3 114.4 114.3 119.0 368,994 42,710,106 115.75 53.61 53.61 53.66 53.61 55.82 786,662 54.293 -0.61%
2017-11-09 0 115.0 115.0 115.2 114.5 116.4 243,310 28,038,695 115.24 53.94 53.94 54.04 53.71 54.60 518,715 54.054 -1.71%
2017-11-08 0 117.0 116.4 117.0 114.7 117.0 168,302 19,563,720 116.24 54.88 54.60 54.88 53.80 54.88 358,805 54.525 1.04%
2017-11-07 0 115.8 115.7 115.8 114.1 117.6 357,488 41,206,776 115.27 54.32 54.27 54.32 53.52 55.16 762,133 54.068 -0.60%
2017-11-06 0 116.5 116.4 116.5 112.4 116.5 301,985 34,692,380 114.88 54.65 54.60 54.65 52.72 54.65 643,805 53.886 3.56%
2017-11-03 0 112.5 112.5 112.7 112.2 113.0 71,035 7,997,689 112.59 52.77 52.77 52.86 52.63 53.00 151,440 52.811 0.99%
2017-11-02 0 111.4 111.4 112.0 111.4 113.2 210,170 23,566,582 112.13 52.25 52.25 52.54 52.25 53.10 448,064 52.596 -0.18%
2017-11-01 0 111.6 111.6 111.9 111.0 112.3 186,132 20,760,166 111.53 52.35 52.35 52.49 52.07 52.68 396,817 52.317 0.63%
2017-10-31 0 110.9 110.9 111.0 110.6 111.6 104,100 11,570,590 111.15 52.02 52.02 52.07 51.88 52.35 221,932 52.136 -0.72%
2017-10-30 0 111.7 111.7 111.9 110.3 114.6 145,458 16,253,550 111.74 52.39 52.39 52.49 51.74 53.75 310,104 52.413 1.27%
2017-10-27 0 110.3 110.3 110.4 109.5 112.7 640,990 70,998,276 110.76 51.74 51.74 51.78 51.36 52.86 1,366,534 51.955 -1.16%
2017-10-26 0 111.6 111.6 111.7 108.7 112.8 168,400 18,770,875 111.47 52.35 52.35 52.39 50.99 52.91 359,014 52.285 1.09%
2017-10-25 0 110.4 110.3 110.4 110.4 114.0 210,905 23,502,191 111.43 51.78 51.74 51.78 51.78 53.47 449,631 52.270 -0.99%
2017-10-24 0 111.5 111.3 111.7 111.0 113.7 142,800 15,987,015 111.95 52.30 52.21 52.39 52.07 53.33 304,437 52.513 -1.59%
2017-10-23 0 113.3 113.3 113.4 113.2 114.0 113,604 12,897,688 113.53 53.14 53.14 53.19 53.10 53.47 242,194 53.254 -0.26%
2017-10-20 0 113.6 113.3 113.6 111.5 113.8 179,878 20,329,642 113.02 53.29 53.14 53.29 52.30 53.38 383,484 53.013 0.98%
2017-10-19 0 112.5 112.5 112.6 112.5 115.9 208,818 23,775,740 113.86 52.77 52.77 52.82 52.77 54.36 445,181 53.407 -2.85%
2017-10-18 0 115.8 115.5 115.8 114.8 116.0 157,016 18,141,480 115.54 54.32 54.18 54.32 53.85 54.41 334,744 54.195 1.40%
2017-10-17 0 114.2 114.1 114.2 113.2 116.3 94,065 10,775,159 114.55 53.57 53.52 53.57 53.10 54.55 200,538 53.731 -0.95%
2017-10-16 0 115.3 115.2 115.3 113.0 115.6 102,200 11,747,760 114.95 54.08 54.04 54.08 53.00 54.22 217,881 53.918 1.50%
2017-10-13 0 113.6 113.6 114.3 113.6 115.8 100,770 11,513,951 114.26 53.29 53.29 53.61 53.29 54.32 214,833 53.595 -1.30%
2017-10-12 0 115.1 115.0 115.1 114.2 117.6 98,350 11,332,410 115.23 53.99 53.94 53.99 53.57 55.16 209,673 54.048 -0.78%
2017-10-11 0 116.0 115.9 116.0 115.8 118.0 113,617 13,262,381 116.73 54.41 54.36 54.41 54.32 55.35 242,221 54.753 -1.44%
2017-10-10 0 117.7 117.1 117.7 115.9 118.0 206,661 24,215,674 117.18 55.21 54.93 55.21 54.36 55.35 440,583 54.963 0.34%
2017-10-09 0 117.3 117.0 117.3 115.4 117.3 180,600 21,097,744 116.82 55.02 54.88 55.02 54.13 55.02 385,023 54.796 1.12%
2017-10-06 0 116.0 115.9 116.0 113.2 117.0 233,743 27,130,985 116.07 54.41 54.36 54.41 53.10 54.88 498,319 54.445 -0.09%
2017-10-04 0 116.1 116.1 116.2 114.9 116.8 305,600 35,406,580 115.86 54.46 54.46 54.51 53.90 54.79 651,512 54.345 0.61%
2017-10-03 0 115.4 115.0 115.4 113.0 116.3 199,082 22,848,327 114.77 54.13 53.94 54.13 53.00 54.55 424,425 53.834 1.41%
2017-09-29 0 113.8 113.5 113.8 109.6 113.8 391,900 44,117,129 112.57 53.38 53.24 53.38 51.41 53.38 835,496 52.804 3.83%
2017-09-28 0 109.6 109.6 110.0 108.4 110.4 132,400 14,544,472 109.85 51.41 51.41 51.60 50.85 51.78 282,265 51.528 0.27%
2017-09-27 0 109.3 109.0 109.3 108.2 110.0 163,493 17,828,654 109.05 51.27 51.13 51.27 50.75 51.60 348,553 51.151 0.74%
2017-09-26 0 108.5 108.4 108.5 108.0 110.2 170,200 18,518,020 108.80 50.89 50.85 50.89 50.66 51.69 362,851 51.035 0.28%
2017-09-25 0 108.2 108.2 108.5 108.1 111.0 185,972 20,421,153 109.81 50.75 50.75 50.89 50.71 52.07 396,476 51.507 -2.08%
2017-09-22 0 110.5 110.5 110.6 109.8 111.0 125,633 13,868,057 110.39 51.83 51.83 51.88 51.50 52.07 267,838 51.778 -0.45%
2017-09-21 0 111.0 110.5 111.0 108.1 111.0 334,123 36,697,806 109.83 52.07 51.83 52.07 50.71 52.07 712,321 51.519 3.35%
2017-09-20 0 107.4 107.4 107.6 107.3 110.5 272,826 29,526,771 108.23 50.38 50.38 50.47 50.33 51.83 581,641 50.765 -0.65%
2017-09-19 0 108.1 107.9 108.1 107.6 110.7 204,993 22,355,883 109.06 50.71 50.61 50.71 50.47 51.93 437,027 51.154 -2.26%
2017-09-18 0 110.6 110.6 110.7 108.2 110.9 344,124 37,748,835 109.70 51.88 51.88 51.93 50.75 52.02 733,642 51.454 2.41%
2017-09-15 0 108.0 108.0 108.2 105.3 108.3 348,546 37,483,668 107.54 50.66 50.66 50.75 49.39 50.80 743,069 50.444 1.50%
2017-09-14 0 106.4 106.4 106.7 106.2 107.7 281,217 29,973,320 106.58 49.91 49.91 50.05 49.81 50.52 599,530 49.995 -1.66%
2017-09-13 0 108.2 108.2 108.4 107.0 109.8 481,860 52,096,580 108.12 50.75 50.75 50.85 50.19 51.50 1,027,283 50.713 1.50%
2017-09-12 0 106.6 106.4 106.6 105.3 107.2 163,451 17,368,407 106.26 50.00 49.91 50.00 49.39 50.28 348,463 49.843 0.76%
2017-09-11 0 105.8 105.8 106.1 104.9 107.1 172,110 18,229,093 105.92 49.63 49.63 49.77 49.20 50.24 366,923 49.681 -1.31%
2017-09-08 0 107.2 107.0 107.2 106.5 107.7 116,800 12,499,341 107.01 50.28 50.19 50.28 49.96 50.52 249,007 50.197 0.66%
2017-09-07 0 106.5 106.5 106.8 106.5 108.6 183,200 19,588,760 106.93 49.96 49.96 50.10 49.96 50.94 390,566 50.155 -1.75%
2017-09-06 0 108.4 108.0 108.4 105.8 108.8 207,318 22,262,674 107.38 50.85 50.66 50.85 49.63 51.03 441,984 50.370 0.28%
2017-09-05 0 108.1 108.0 108.1 107.2 108.4 82,200 8,873,100 107.95 50.71 50.66 50.71 50.28 50.85 175,243 50.633 -0.28%
2017-09-04 0 108.4 108.3 108.4 105.0 110.2 68,400 7,423,700 108.53 50.85 50.80 50.85 49.25 51.69 145,823 50.909 -1.45%
2017-09-01 0 110.0 110.0 110.1 107.5 110.8 173,725 19,004,034 109.39 51.60 51.60 51.64 50.42 51.97 370,366 51.311 0.00%
2017-08-31 0 110.0 109.6 110.0 106.6 110.0 190,740 20,827,514 109.19 51.60 51.41 51.60 50.00 51.60 406,641 51.218 3.19%
2017-08-30 0 106.6 106.6 106.9 106.5 108.3 241,906 25,911,813 107.12 50.00 50.00 50.14 49.96 50.80 515,722 50.244 -1.30%
2017-08-29 0 108.0 108.0 108.3 106.8 109.6 173,045 18,672,057 107.90 50.66 50.66 50.80 50.10 51.41 368,917 50.613 -1.01%
2017-08-28 0 109.1 109.1 109.9 109.1 110.9 184,285 20,216,901 109.70 51.17 51.17 51.55 51.17 52.02 392,879 51.458 -0.91%
2017-08-25 0 110.1 110.0 110.1 109.1 110.5 210,200 23,118,875 109.99 51.64 51.60 51.64 51.17 51.83 448,128 51.590 -0.27%
2017-08-24 0 110.4 109.9 110.4 108.6 110.5 333,150 36,549,345 109.71 51.78 51.55 51.78 50.94 51.83 710,246 51.460 -0.99%
2017-08-22 0 111.5 111.0 111.5 110.7 112.0 135,200 15,022,960 111.12 52.30 52.07 52.30 51.93 52.54 288,234 52.121 -0.45%
2017-08-21 0 112.0 112.0 112.1 111.2 113.9 160,685 17,992,845 111.98 52.54 52.54 52.58 52.16 53.43 342,566 52.524 -0.62%
2017-08-18 0 112.7 112.3 112.7 111.2 113.0 155,400 17,446,850 112.27 52.86 52.68 52.86 52.16 53.00 331,299 52.662 -0.27%
2017-08-17 0 113.0 113.0 113.1 111.3 113.4 371,908 41,828,100 112.47 53.00 53.00 53.05 52.21 53.19 792,875 52.755 1.35%
2017-08-16 0 111.5 111.5 111.6 110.1 111.7 328,400 36,587,540 111.41 52.30 52.30 52.35 51.64 52.39 700,120 52.259 0.45%
2017-08-15 0 111.0 111.0 111.1 109.7 111.6 333,383 37,024,506 111.06 52.07 52.07 52.11 51.46 52.35 710,743 52.093 1.56%
2017-08-14 0 109.3 109.0 109.3 106.0 109.3 148,865 16,131,933 108.37 51.27 51.13 51.27 49.72 51.27 317,367 50.831 3.70%
2017-08-11 0 105.4 104.9 105.4 104.6 109.2 311,284 32,917,818 105.75 49.44 49.20 49.44 49.06 51.22 663,630 49.603 -3.39%
2017-08-10 0 109.1 109.1 109.2 109.0 111.0 369,928 40,717,191 110.07 51.17 51.17 51.22 51.13 52.07 788,654 51.629 -2.24%
2017-08-09 0 111.6 111.3 111.6 110.9 112.5 198,073 22,080,655 111.48 52.35 52.21 52.35 52.02 52.77 422,274 52.290 -0.09%
2017-08-08 0 111.7 111.5 111.7 110.1 111.8 189,915 21,107,581 111.14 52.39 52.30 52.39 51.64 52.44 404,882 52.133 1.18%
2017-08-07 0 110.4 110.4 110.5 110.0 110.8 136,621 15,086,064 110.42 51.78 51.78 51.83 51.60 51.97 291,264 51.795 -0.09%
2017-08-04 0 110.5 110.5 110.6 110.4 111.8 98,243 10,911,866 111.07 51.83 51.83 51.88 51.78 52.44 209,445 52.099 -0.99%
2017-08-03 0 111.6 111.0 111.6 110.5 112.0 181,900 20,226,540 111.20 52.35 52.07 52.35 51.83 52.54 387,795 52.158 0.00%
2017-08-02 0 111.6 111.2 111.6 110.1 112.2 198,501 22,163,959 111.66 52.35 52.16 52.35 51.64 52.63 423,187 52.374 1.45%
2017-08-01 0 110.0 110.0 110.1 110.0 112.5 249,825 27,591,385 110.44 51.60 51.60 51.64 51.60 52.77 532,605 51.805 -2.65%
2017-07-31 0 113.0 112.4 113.0 111.5 113.7 217,970 24,473,662 112.28 53.00 52.72 53.00 52.30 53.33 464,693 52.666 -0.79%
2017-07-28 0 113.9 113.8 113.9 110.4 115.0 250,060 28,410,943 113.62 53.43 53.38 53.43 51.78 53.94 533,106 53.293 2.89%
2017-07-27 0 110.7 110.7 111.2 110.7 111.7 147,140 16,348,173 111.11 51.93 51.93 52.16 51.93 52.39 313,689 52.116 -0.09%
2017-07-26 0 110.8 110.8 110.9 109.7 115.1 532,405 59,114,942 111.03 51.97 51.97 52.02 51.46 53.99 1,135,040 52.082 -3.79%
2017-07-25 0 119.3 119.3 119.5 118.0 120.0 275,421 32,870,982 119.35 54.02 54.02 54.11 53.43 54.33 608,280 54.039 1.27%
2017-07-24 0 117.8 117.8 118.0 117.8 119.4 393,402 46,561,031 118.35 53.34 53.34 53.43 53.34 54.06 868,846 53.590 -1.09%
2017-07-21 0 119.1 118.2 119.1 117.6 119.3 241,820 28,629,380 118.39 53.93 53.52 53.93 53.25 54.02 534,070 53.606 0.51%
2017-07-20 0 118.5 118.4 118.6 118.0 120.1 313,800 37,389,935 119.15 53.66 53.61 53.70 53.43 54.38 693,041 53.951 1.28%
2017-07-19 0 117.0 116.8 117.0 116.1 118.2 297,980 34,989,344 117.42 52.98 52.89 52.98 52.57 53.52 658,102 53.167 -0.51%
2017-07-18 0 117.6 117.5 117.6 116.7 117.9 230,232 27,034,291 117.42 53.25 53.20 53.25 52.84 53.38 508,478 53.167 1.64%
2017-07-17 0 115.7 115.4 115.7 114.4 116.5 370,690 42,864,744 115.64 52.39 52.25 52.39 51.80 52.75 818,685 52.358 1.05%
2017-07-14 0 114.5 114.5 114.7 114.3 115.6 320,000 36,715,735 114.74 51.84 51.84 51.93 51.75 52.34 706,734 51.951 -0.61%
2017-07-13 0 115.2 115.0 115.2 114.6 117.0 578,536 66,636,627 115.18 52.16 52.07 52.16 51.89 52.98 1,277,723 52.153 -0.95%
2017-07-12 0 116.3 116.3 116.4 116.1 118.9 453,146 53,010,767 116.98 52.66 52.66 52.70 52.57 53.84 1,000,793 52.969 -1.94%
2017-07-11 0 118.6 118.6 118.7 118.6 119.8 308,445 36,735,198 119.10 53.70 53.70 53.75 53.70 54.24 681,215 53.926 -1.17%
2017-07-10 0 120.0 119.9 120.0 119.6 123.0 170,715 20,540,231 120.32 54.33 54.29 54.33 54.15 55.69 377,032 54.479 0.33%
2017-07-07 0 119.6 119.4 119.6 119.2 120.4 313,200 37,522,737 119.80 54.15 54.06 54.15 53.97 54.52 691,716 54.246 -1.97%
2017-07-06 0 122.0 121.4 122.0 118.2 122.0 173,235 20,927,988 120.81 55.24 54.97 55.24 53.52 55.24 382,597 54.700 1.67%
2017-07-05 0 120.0 119.8 120.0 117.4 120.2 126,600 15,083,972 119.15 54.33 54.24 54.33 53.16 54.42 279,602 53.948 0.42%
2017-07-04 0 119.5 119.5 119.6 119.1 123.3 222,600 26,844,844 120.60 54.11 54.11 54.15 53.93 55.83 491,622 54.605 -1.81%
2017-07-03 0 121.7 121.7 121.8 121.4 123.9 125,595 15,402,552 122.64 55.10 55.10 55.15 54.97 56.10 277,382 55.528 -1.62%
2017-06-30 0 123.7 123.1 123.7 122.4 124.0 260,305 32,123,844 123.41 56.01 55.74 56.01 55.42 56.15 574,895 55.878 -0.08%
2017-06-29 0 123.8 123.2 123.8 122.1 124.0 167,350 20,693,595 123.65 56.06 55.78 56.06 55.29 56.15 369,600 55.989 1.31%
2017-06-28 0 122.2 121.7 122.2 120.7 123.2 277,287 33,828,737 122.00 55.33 55.10 55.33 54.65 55.78 612,401 55.240 -0.24%
2017-06-27 0 122.5 122.5 122.6 122.5 124.7 174,120 21,448,434 123.18 55.47 55.47 55.51 55.47 56.46 384,552 55.775 -1.61%
2017-06-26 0 124.5 124.0 124.5 122.3 124.8 219,179 27,159,248 123.91 56.37 56.15 56.37 55.38 56.51 484,067 56.106 1.55%
2017-06-23 0 122.6 122.6 122.9 120.8 124.5 592,600 72,957,382 123.11 55.51 55.51 55.65 54.70 56.37 1,308,784 55.744 0.41%
2017-06-22 0 122.1 122.1 123.3 122.0 126.5 868,282 107,301,455 123.58 55.29 55.29 55.83 55.24 57.28 1,917,640 55.955 -1.93%
2017-06-21 0 124.5 124.5 124.6 123.0 126.8 494,544 61,680,404 124.72 56.37 56.37 56.42 55.69 57.41 1,092,222 56.472 -1.66%
2017-06-20 0 126.6 126.3 126.6 125.2 128.0 397,444 50,239,622 126.41 57.32 57.19 57.32 56.69 57.96 877,773 57.235 1.61%
2017-06-19 0 124.6 124.1 124.6 122.8 124.6 415,750 51,608,134 124.13 56.42 56.19 56.42 55.60 56.42 918,202 56.206 0.40%
2017-06-16 0 124.1 124.1 124.3 123.5 125.2 318,951 39,617,870 124.21 56.19 56.19 56.28 55.92 56.69 704,418 56.242 -0.32%
2017-06-15 0 124.5 124.2 124.5 123.5 125.8 185,650 23,067,435 124.25 56.37 56.24 56.37 55.92 56.96 410,016 56.260 0.81%
2017-06-14 0 123.5 123.5 124.0 123.5 125.6 566,742 70,284,407 124.01 55.92 55.92 56.15 55.92 56.87 1,251,675 56.152 -2.06%
2017-06-13 0 126.1 125.5 126.1 122.4 126.1 296,740 37,078,338 124.95 57.10 56.82 57.10 55.42 57.10 655,364 56.577 1.53%
2017-06-12 0 124.2 124.0 124.2 122.2 128.0 272,090 33,982,032 124.89 56.24 56.15 56.24 55.33 57.96 600,923 56.550 -1.66%
2017-06-09 0 126.3 126.2 126.3 123.3 127.9 617,661 78,092,109 126.43 57.19 57.14 57.19 55.83 57.91 1,364,132 57.247 1.69%
2017-06-08 0 124.2 123.6 124.2 120.9 124.4 280,115 34,547,748 123.33 56.24 55.96 56.24 54.74 56.33 618,646 55.844 0.81%
2017-06-07 0 123.2 123.0 123.2 120.4 123.4 508,100 62,310,241 122.63 55.78 55.69 55.78 54.52 55.87 1,122,162 55.527 1.65%
2017-06-06 0 121.2 120.8 121.2 119.6 121.3 227,305 27,368,822 120.41 54.88 54.70 54.88 54.15 54.92 502,013 54.518 0.00%
2017-06-05 0 121.2 121.2 121.5 117.1 121.5 291,390 35,193,696 120.78 54.88 54.88 55.01 53.02 55.01 643,548 54.687 2.80%
2017-06-02 0 117.9 117.9 118.0 117.6 122.5 477,475 56,723,645 118.80 53.38 53.38 53.43 53.25 55.47 1,054,525 53.791 -2.96%
2017-06-01 0 121.5 121.2 121.5 118.9 122.7 499,445 60,350,132 120.83 55.01 54.88 55.01 53.84 55.56 1,103,047 54.712 2.36%
2017-05-31 0 118.7 118.1 118.7 117.1 120.0 443,853 52,713,965 118.76 53.75 53.47 53.75 53.02 54.33 980,269 53.775 0.17%
2017-05-29 0 118.5 118.3 118.5 116.4 120.0 280,120 33,109,723 118.20 53.66 53.56 53.66 52.70 54.33 618,658 53.519 -0.75%
2017-05-26 0 119.4 119.3 119.4 115.5 119.5 1,004,114 118,743,052 118.26 54.06 54.02 54.06 52.30 54.11 2,217,631 53.545 1.88%
2017-05-25 0 117.2 117.1 117.2 116.5 117.4 432,740 50,665,133 117.08 53.07 53.02 53.07 52.75 53.16 955,726 53.012 0.17%
2017-05-24 0 117.0 116.9 117.0 115.5 117.4 454,560 53,156,492 116.94 52.98 52.93 52.98 52.30 53.16 1,003,916 52.949 0.00%
2017-05-23 0 117.0 116.9 117.0 116.6 117.5 453,760 53,108,245 117.04 52.98 52.93 52.98 52.79 53.20 1,002,149 52.994 0.00%
2017-05-22 0 117.0 116.9 117.0 116.2 117.7 520,555 60,902,777 117.00 52.98 52.93 52.98 52.61 53.29 1,149,669 52.974 -0.17%
2017-05-19 0 117.2 117.1 117.2 116.2 117.7 575,764 67,454,939 117.16 53.07 53.02 53.07 52.61 53.29 1,271,600 53.047 1.03%
2017-05-18 0 116.0 115.8 116.0 115.1 117.9 549,905 64,055,431 116.48 52.52 52.43 52.52 52.12 53.38 1,214,490 52.743 -1.69%
2017-05-17 0 118.0 117.7 118.0 114.0 119.3 1,074,200 125,708,758 117.03 53.43 53.29 53.43 51.62 54.02 2,372,419 52.988 6.31%
2017-05-16 0 111.0 110.9 111.0 108.6 111.0 394,584 43,645,096 110.61 50.26 50.21 50.26 49.17 50.26 871,456 50.083 0.27%
2017-05-15 0 110.7 110.6 110.7 103.3 111.0 1,190,400 129,888,666 109.11 50.12 50.08 50.12 46.77 50.26 2,629,052 49.405 7.89%
2017-05-12 0 102.6 102.6 103.2 102.6 104.8 265,773 27,465,339 103.34 46.46 46.46 46.73 46.46 47.45 586,972 46.792 -1.25%
2017-05-11 0 103.9 103.8 103.9 102.2 105.3 222,796 23,175,598 104.02 47.04 47.00 47.04 46.27 47.68 492,055 47.100 -1.33%
2017-05-10 0 105.3 104.8 105.3 103.1 105.3 426,710 44,657,485 104.66 47.68 47.45 47.68 46.68 47.68 942,408 47.387 0.77%
2017-05-09 0 104.5 104.3 104.5 102.0 104.5 395,350 40,898,644 103.45 47.32 47.23 47.32 46.18 47.32 873,148 46.840 1.95%
2017-05-08 0 102.5 102.1 102.5 101.0 103.3 530,335 54,195,865 102.19 46.41 46.23 46.41 45.73 46.77 1,171,269 46.271 1.49%
2017-05-05 0 101.0 101.0 101.2 99.50 101.6 539,109 54,437,390 100.98 45.73 45.73 45.82 45.05 46.00 1,190,646 45.721 0.30%
2017-05-04 0 100.7 100.6 100.7 99.10 101.3 335,676 33,723,721 100.47 45.60 45.55 45.60 44.87 45.87 741,355 45.489 0.10%
2017-05-02 0 100.6 100.4 100.6 96.05 100.6 430,395 42,680,592 99.166 45.55 45.46 45.55 43.49 45.55 950,547 44.901 2.08%
2017-04-28 0 98.55 98.30 98.55 97.85 99.40 213,036 20,957,145 98.374 44.62 44.51 44.62 44.31 45.01 470,500 44.542 -0.35%
2017-04-27 0 98.90 98.90 99.00 98.35 100.1 420,720 41,600,728 98.880 44.78 44.78 44.83 44.53 45.32 929,179 44.771 -0.90%
2017-04-26 0 99.80 99.70 99.80 98.40 100.0 268,359 26,747,852 99.672 45.19 45.14 45.19 44.55 45.28 592,683 45.130 0.00%
2017-04-25 0 99.80 99.50 99.80 97.75 99.80 456,484 45,410,870 99.480 45.19 45.05 45.19 44.26 45.19 1,008,165 45.043 1.42%
2017-04-24 0 98.40 98.20 98.40 97.55 100.5 334,345 32,849,161 98.249 44.55 44.46 44.55 44.17 45.51 738,416 44.486 -1.30%
2017-04-21 0 99.70 99.60 99.70 98.90 101.0 846,240 84,391,490 99.725 45.14 45.10 45.14 44.78 45.73 1,868,959 45.154 -1.58%
2017-04-20 0 101.3 100.8 101.3 99.35 101.3 699,314 70,279,438 100.50 45.87 45.64 45.87 44.98 45.87 1,544,466 45.504 0.00%
2017-04-19 0 101.3 101.1 101.3 97.50 101.3 741,270 74,024,574 99.862 45.87 45.78 45.87 44.15 45.87 1,637,128 45.216 3.00%
2017-04-18 0 98.35 98.35 98.40 98.00 98.75 669,683 65,966,509 98.504 44.53 44.53 44.55 44.37 44.71 1,479,025 44.601 -0.41%
2017-04-13 0 98.75 98.75 98.80 98.00 98.95 668,570 66,014,995 98.741 44.71 44.71 44.74 44.37 44.80 1,476,567 44.708 0.92%
2017-04-12 0 97.85 97.85 97.90 96.75 97.85 374,498 36,545,698 97.586 44.31 44.31 44.33 43.81 44.31 827,096 44.186 1.40%
2017-04-11 0 96.50 96.50 96.55 95.95 97.50 260,307 25,119,970 96.501 43.69 43.69 43.72 43.44 44.15 574,900 43.695 -0.67%
2017-04-10 0 97.15 96.90 97.15 96.20 97.40 215,244 20,840,963 96.825 43.99 43.88 43.99 43.56 44.10 475,376 43.841 0.31%
2017-04-07 0 96.85 96.70 96.85 95.30 96.90 362,754 34,902,543 96.215 43.85 43.78 43.85 43.15 43.88 801,158 43.565 0.05%
2017-04-06 0 96.80 96.65 96.80 95.20 96.80 505,570 48,639,739 96.208 43.83 43.76 43.83 43.11 43.83 1,116,574 43.562 1.84%
2017-04-05 0 95.05 95.00 95.50 94.30 95.60 553,395 52,653,504 95.146 43.04 43.01 43.24 42.70 43.29 1,222,198 43.081 0.53%
2017-04-03 0 94.55 94.35 94.55 93.00 94.80 379,344 35,550,998 93.717 42.81 42.72 42.81 42.11 42.92 837,798 42.434 1.78%
2017-03-31 0 92.90 92.65 92.90 92.50 93.30 389,908 36,126,571 92.654 42.06 41.95 42.06 41.88 42.25 861,129 41.953 0.32%
2017-03-30 0 92.60 92.55 92.60 91.65 92.90 590,436 54,650,739 92.560 41.93 41.91 41.93 41.50 42.06 1,304,004 41.910 0.00%
2017-03-29 0 92.60 92.60 92.85 92.35 92.95 386,123 35,731,857 92.540 41.93 41.93 42.04 41.81 42.09 852,770 41.901 0.16%
2017-03-28 0 92.45 92.15 92.50 91.30 93.05 236,729 21,790,736 92.049 41.86 41.72 41.88 41.34 42.13 522,827 41.679 0.27%
2017-03-27 0 92.20 92.15 92.25 92.10 93.80 290,000 26,868,032 92.648 41.75 41.72 41.77 41.70 42.47 640,478 41.950 -0.65%
2017-03-24 0 92.80 92.80 93.05 92.50 94.65 529,743 49,268,064 93.004 42.02 42.02 42.13 41.88 42.86 1,169,961 42.111 -1.95%
2017-03-23 0 94.65 94.50 94.65 93.75 96.00 584,932 55,589,526 95.036 42.86 42.79 42.86 42.45 43.47 1,291,848 43.031 -0.37%
2017-03-22 0 95.00 94.60 95.00 92.65 95.00 782,042 73,636,819 94.160 43.01 42.83 43.01 41.95 43.01 1,727,175 42.634 1.66%
2017-03-21 0 93.45 93.45 93.70 93.15 95.50 551,128 51,865,016 94.107 42.31 42.31 42.43 42.18 43.24 1,217,191 42.610 -0.32%
2017-03-20 0 93.75 93.50 93.75 92.00 93.85 1,289,805 119,274,274 92.475 42.45 42.34 42.45 41.66 42.49 2,848,592 41.871 1.96%
2017-03-17 0 91.95 91.95 92.00 90.25 91.95 2,589,520 237,256,597 91.622 41.63 41.63 41.66 40.86 41.63 5,719,071 41.485 2.28%
2017-03-16 0 89.90 89.85 89.90 86.65 89.90 1,022,855 90,442,840 88.422 40.71 40.68 40.71 39.23 40.71 2,259,021 40.036 3.33%
2017-03-15 0 87.00 87.00 87.05 86.60 87.65 892,353 77,869,235 87.263 39.39 39.39 39.42 39.21 39.69 1,970,801 39.511 0.29%
2017-03-14 0 86.75 86.70 86.75 86.50 88.20 662,620 57,533,889 86.828 39.28 39.26 39.28 39.17 39.94 1,463,426 39.315 -1.03%
2017-03-13 0 87.65 87.60 87.65 87.00 88.05 967,431 84,759,370 87.613 39.69 39.66 39.69 39.39 39.87 2,136,615 39.670 1.39%
2017-03-10 0 86.45 86.40 86.45 86.40 87.85 609,960 52,845,578 86.638 39.14 39.12 39.14 39.12 39.78 1,347,124 39.228 -0.86%
2017-03-09 0 87.20 87.10 87.20 87.15 88.60 760,640 66,738,249 87.740 39.48 39.44 39.48 39.46 40.12 1,679,907 39.727 -1.25%
2017-03-08 0 88.30 88.30 88.35 87.20 88.80 614,617 54,089,956 88.006 39.98 39.98 40.00 39.48 40.21 1,357,409 39.848 1.49%
2017-03-07 0 87.00 87.00 87.05 87.00 88.90 617,978 53,988,190 87.363 39.39 39.39 39.42 39.39 40.25 1,364,832 39.557 -0.97%
2017-03-06 0 87.85 87.70 87.85 86.90 88.05 228,505 20,027,823 87.647 39.78 39.71 39.78 39.35 39.87 504,663 39.685 0.80%
2017-03-03 0 87.15 87.10 87.15 86.50 88.00 357,097 31,077,264 87.028 39.46 39.44 39.46 39.17 39.85 788,665 39.405 -0.91%
2017-03-02 0 87.95 87.95 88.05 87.50 88.45 434,984 38,218,052 87.861 39.82 39.82 39.87 39.62 40.05 960,682 39.782 0.29%
2017-03-01 0 87.70 87.70 87.75 87.40 88.10 227,348 19,937,619 87.696 39.71 39.71 39.73 39.57 39.89 502,108 39.708 0.11%
2017-02-28 0 87.60 87.55 87.60 86.60 88.90 484,638 42,435,816 87.562 39.66 39.64 39.66 39.21 40.25 1,070,345 39.647 1.10%
2017-02-27 0 86.65 86.60 86.65 86.60 88.25 280,330 24,431,707 87.153 39.23 39.21 39.23 39.21 39.96 619,121 39.462 -1.37%
2017-02-24 0 87.85 87.80 87.85 87.50 88.45 452,775 39,781,132 87.861 39.78 39.75 39.78 39.62 40.05 999,974 39.782 0.06%
2017-02-23 0 87.80 87.80 87.85 87.60 88.80 449,379 39,549,989 88.010 39.75 39.75 39.78 39.66 40.21 992,474 39.850 0.06%
2017-02-22 0 87.75 87.70 87.75 87.55 88.65 527,940 46,509,674 88.097 39.73 39.71 39.73 39.64 40.14 1,165,979 39.889 -0.06%
2017-02-21 0 87.80 87.70 87.80 87.60 88.80 277,699 24,449,742 88.044 39.75 39.71 39.75 39.66 40.21 613,311 39.865 -0.51%
2017-02-20 0 88.25 88.20 88.25 87.50 88.65 319,200 28,101,245 88.036 39.96 39.94 39.96 39.62 40.14 704,967 39.862 0.86%
2017-02-17 0 87.50 87.50 87.60 87.50 88.50 460,530 40,509,822 87.963 39.62 39.62 39.66 39.62 40.07 1,017,101 39.829 -0.57%
2017-02-16 0 88.00 88.00 88.20 87.90 89.80 1,203,820 106,187,845 88.209 39.85 39.85 39.94 39.80 40.66 2,658,690 39.940 -0.34%
2017-02-15 0 88.30 88.30 88.35 87.90 89.80 1,096,340 96,883,666 88.370 39.98 39.98 40.00 39.80 40.66 2,421,316 40.013 -1.23%
2017-02-14 0 89.40 89.35 89.40 89.00 91.55 930,639 83,761,751 90.005 40.48 40.46 40.48 40.30 41.45 2,055,358 40.753 -1.81%
2017-02-13 0 91.05 90.85 91.05 87.50 91.35 811,536 73,062,550 90.030 41.23 41.14 41.23 39.62 41.36 1,792,313 40.764 2.71%
2017-02-10 0 88.65 88.65 88.75 88.65 91.55 635,060 56,754,970 89.369 40.14 40.14 40.18 40.14 41.45 1,402,558 40.465 -1.66%
2017-02-09 0 90.15 90.10 90.15 90.00 91.50 1,729,312 156,525,836 90.513 40.82 40.80 40.82 40.75 41.43 3,819,263 40.983 -0.44%
2017-02-08 0 90.55 90.55 90.60 90.15 91.70 1,024,668 92,945,887 90.708 41.00 41.00 41.02 40.82 41.52 2,263,025 41.072 -0.98%
2017-02-07 0 91.45 91.45 91.70 91.35 93.60 802,084 74,071,895 92.349 41.41 41.41 41.52 41.36 42.38 1,771,438 41.815 -2.19%
2017-02-06 0 93.50 93.50 93.65 93.35 94.95 367,204 34,399,532 93.680 42.34 42.34 42.40 42.27 42.99 810,986 42.417 -0.53%
2017-02-03 0 94.00 93.85 94.00 93.80 95.00 450,388 42,481,230 94.321 42.56 42.49 42.56 42.47 43.01 994,702 42.707 -0.74%
2017-02-02 0 94.70 94.70 94.95 94.20 95.50 1,168,288 110,620,043 94.686 42.88 42.88 42.99 42.65 43.24 2,580,216 42.872 -0.63%
2017-02-01 0 95.30 94.95 95.30 94.10 96.95 989,279 93,652,278 94.667 43.15 42.99 43.15 42.61 43.90 2,184,867 42.864 -1.24%
2017-01-27 0 96.50 96.30 96.50 95.80 96.65 415,284 40,030,183 96.392 43.69 43.60 43.69 43.38 43.76 917,173 43.645 -0.97%
2017-01-26 0 97.45 97.10 97.45 96.70 98.55 371,264 36,108,002 97.257 44.12 43.97 44.12 43.78 44.62 819,953 44.037 -0.56%
2017-01-25 0 98.00 97.80 98.00 97.55 99.50 304,600 29,825,600 97.917 44.37 44.28 44.37 44.17 45.05 672,723 44.336 0.31%
2017-01-24 0 97.70 97.70 97.75 97.50 98.00 711,138 69,487,777 97.713 44.24 44.24 44.26 44.15 44.37 1,570,580 44.243 -0.31%
2017-01-23 0 98.00 97.95 98.00 97.80 100.8 676,623 67,138,574 99.226 44.37 44.35 44.37 44.28 45.64 1,494,352 44.928 -2.97%
2017-01-20 0 101.0 100.8 101.0 98.20 102.0 576,217 58,041,427 100.73 45.73 45.64 45.73 44.46 46.18 1,272,601 45.609 2.69%
2017-01-19 0 98.35 98.35 98.50 98.35 101.3 307,986 30,533,840 99.140 44.53 44.53 44.60 44.53 45.87 680,201 44.889 -2.82%
2017-01-18 0 101.2 101.0 101.2 99.80 101.3 180,389 18,166,221 100.71 45.82 45.73 45.82 45.19 45.87 398,397 45.598 0.90%
2017-01-17 0 100.3 99.65 100.3 97.65 100.3 202,798 20,226,780 99.739 45.41 45.12 45.41 44.21 45.41 447,888 45.160 2.66%
2017-01-16 0 97.70 97.70 98.20 97.45 99.50 493,800 48,318,667 97.851 44.24 44.24 44.46 44.12 45.05 1,090,579 44.306 -1.56%
2017-01-13 0 99.25 99.15 99.25 98.55 100.2 149,700 14,852,082 99.212 44.94 44.89 44.94 44.62 45.37 330,619 44.922 -0.35%
2017-01-12 0 99.60 99.20 99.60 97.85 100.4 216,340 21,463,239 99.211 45.10 44.92 45.10 44.31 45.46 477,797 44.921 1.22%
2017-01-11 0 98.40 98.05 98.40 97.30 99.80 515,300 50,515,872 98.032 44.55 44.40 44.55 44.06 45.19 1,138,063 44.388 -0.20%
2017-01-10 0 98.60 98.30 98.60 98.00 100.9 419,160 41,503,744 99.016 44.64 44.51 44.64 44.37 45.69 925,734 44.833 -2.28%
2017-01-09 0 100.9 100.6 100.9 97.00 101.9 164,263 16,447,053 100.13 45.69 45.55 45.69 43.92 46.14 362,782 45.336 -0.98%
2017-01-06 0 101.9 101.8 101.9 101.5 102.2 154,343 15,723,672 101.87 46.14 46.09 46.14 45.96 46.27 340,873 46.128 -1.07%
2017-01-05 0 103.0 102.9 103.0 101.1 103.8 286,582 29,513,874 102.99 46.64 46.59 46.64 45.78 47.00 632,929 46.631 0.98%
2017-01-04 0 102.0 101.9 102.0 101.1 104.1 344,200 35,165,670 102.17 46.18 46.14 46.18 45.78 47.14 760,181 46.260 -1.83%
2017-01-03 0 103.9 103.6 103.9 103.1 104.5 105,872 10,987,965 103.79 47.04 46.91 47.04 46.68 47.32 233,823 46.993 0.19%
2016-12-30 0 103.7 103.7 103.9 99.00 104.5 363,430 37,775,902 103.94 46.95 46.95 47.04 44.83 47.32 802,651 47.064 -0.10%
2016-12-29 0 103.8 103.8 104.2 102.9 105.2 380,571 39,728,964 104.39 47.00 47.00 47.18 46.59 47.63 840,508 47.268 -0.76%
2016-12-28 0 104.6 104.5 104.6 102.8 105.4 565,165 59,036,279 104.46 47.36 47.32 47.36 46.55 47.72 1,248,192 47.297 -0.29%
2016-12-23 0 104.9 104.4 104.9 101.3 104.9 502,258 52,030,517 103.59 47.50 47.27 47.50 45.87 47.50 1,109,259 46.906 2.84%
2016-12-22 0 102.0 102.0 102.2 100.6 102.2 487,600 49,325,350 101.16 46.18 46.18 46.27 45.55 46.27 1,076,886 45.804 0.79%
2016-12-21 0 101.2 101.1 101.2 100.4 101.6 258,000 26,000,249 100.78 45.82 45.78 45.82 45.46 46.00 569,805 45.630 -0.10%
2016-12-20 0 101.3 101.3 101.4 97.50 101.7 458,900 46,005,705 100.25 45.87 45.87 45.91 44.15 46.05 1,013,501 45.393 3.53%
2016-12-19 0 97.85 97.75 97.85 96.40 98.10 268,798 26,152,635 97.295 44.31 44.26 44.31 43.65 44.42 593,652 44.054 1.29%
2016-12-16 0 96.60 96.60 96.80 95.05 98.60 366,556 35,316,520 96.347 43.74 43.74 43.83 43.04 44.64 809,555 43.625 0.89%
2016-12-15 0 95.75 95.75 96.15 95.35 96.80 136,928 13,161,639 96.121 43.35 43.35 43.54 43.17 43.83 302,412 43.522 -0.98%
2016-12-14 0 96.70 96.70 97.10 95.20 98.70 215,869 20,937,944 96.994 43.78 43.78 43.97 43.11 44.69 476,756 43.917 0.68%
2016-12-13 0 96.05 96.05 96.45 94.50 97.00 258,400 24,746,282 95.767 43.49 43.49 43.67 42.79 43.92 570,688 43.362 1.16%
2016-12-12 0 94.95 94.95 95.25 94.95 97.50 370,725 35,402,513 95.495 42.99 42.99 43.13 42.99 44.15 818,763 43.239 -2.11%
2016-12-09 0 97.00 96.60 97.00 95.80 97.00 196,267 18,954,518 96.575 43.92 43.74 43.92 43.38 43.92 433,464 43.728 0.47%
2016-12-08 0 96.55 96.40 96.60 95.80 96.80 222,522 21,415,682 96.241 43.72 43.65 43.74 43.38 43.83 491,450 43.577 0.36%
2016-12-07 0 96.20 96.00 96.20 95.75 99.20 226,730 21,799,058 96.145 43.56 43.47 43.56 43.35 44.92 500,743 43.533 1.37%
2016-12-06 0 94.90 94.90 95.10 94.50 96.85 734,994 70,213,304 95.529 42.97 42.97 43.06 42.79 43.85 1,623,267 43.254 -0.32%
2016-12-05 0 95.20 94.90 95.20 94.60 97.70 167,200 15,923,530 95.236 43.11 42.97 43.11 42.83 44.24 369,269 43.122 -1.53%
2016-12-02 0 98.00 98.00 98.30 98.00 99.95 233,354 23,097,061 98.979 43.78 43.78 43.91 43.78 44.65 522,401 44.213 -1.71%
2016-12-01 0 99.70 99.20 99.70 99.00 100.5 251,421 25,057,137 99.662 44.54 44.31 44.54 44.22 44.89 562,847 44.519 -0.40%
2016-11-30 0 100.1 100.0 100.1 98.20 100.5 154,432 15,392,367 99.671 44.71 44.67 44.71 43.87 44.89 345,721 44.522 -0.40%
2016-11-29 0 100.5 100.4 100.5 99.70 101.0 142,477 14,310,628 100.44 44.89 44.85 44.89 44.54 45.12 318,958 44.867 0.60%
2016-11-28 0 99.90 99.75 99.90 99.50 100.1 166,000 16,582,230 99.893 44.62 44.56 44.62 44.45 44.71 371,618 44.622 0.60%
2016-11-25 0 99.30 99.05 99.30 96.35 99.50 208,400 20,589,100 98.796 44.36 44.25 44.36 43.04 44.45 466,538 44.132 2.64%
2016-11-24 0 96.75 96.75 97.10 96.30 98.00 145,900 14,142,655 96.934 43.22 43.22 43.37 43.02 43.78 326,621 43.300 -1.38%
2016-11-23 0 98.10 98.05 98.10 97.55 98.30 939,418 92,123,312 98.064 43.82 43.80 43.82 43.58 43.91 2,103,042 43.805 0.62%
2016-11-22 0 97.50 97.50 97.70 97.50 101.0 1,135,550 111,460,795 98.156 43.55 43.55 43.64 43.55 45.12 2,542,116 43.846 -1.02%
2016-11-21 0 98.50 98.50 98.70 97.90 99.00 914,914 90,016,505 98.388 44.00 44.00 44.09 43.73 44.22 2,048,186 43.949 0.36%
2016-11-18 0 98.15 98.15 98.30 95.00 98.70 255,340 25,000,299 97.910 43.84 43.84 43.91 42.44 44.09 571,621 43.736 3.32%
2016-11-17 0 95.00 95.00 95.05 94.90 98.20 201,533 19,362,307 96.075 42.44 42.44 42.46 42.39 43.87 451,165 42.916 -3.26%
2016-11-16 0 98.20 98.20 98.25 96.60 98.50 318,501 31,238,906 98.081 43.87 43.87 43.89 43.15 44.00 713,017 43.812 2.40%
2016-11-15 0 95.90 95.90 96.30 95.55 96.45 181,400 17,425,870 96.063 42.84 42.84 43.02 42.68 43.08 406,094 42.911 -0.26%
2016-11-14 0 96.15 96.00 96.15 94.90 96.15 218,200 20,842,064 95.518 42.95 42.88 42.95 42.39 42.95 488,477 42.667 -0.16%
2016-11-11 0 96.30 96.00 96.30 95.10 96.40 151,090 14,498,496 95.959 43.02 42.88 43.02 42.48 43.06 338,240 42.865 -0.10%
2016-11-10 0 96.40 96.10 96.40 95.10 96.75 366,359 35,057,853 95.693 43.06 42.93 43.06 42.48 43.22 820,155 42.745 0.52%
2016-11-09 0 95.90 95.70 95.90 94.95 96.40 362,410 34,638,148 95.577 42.84 42.75 42.84 42.41 43.06 811,315 42.694 -0.57%
2016-11-08 0 96.45 96.30 96.45 95.35 96.45 197,300 18,919,558 95.892 43.08 43.02 43.08 42.59 43.08 441,689 42.835 1.21%
2016-11-07 0 95.30 95.25 95.30 94.80 95.40 303,006 28,755,724 94.902 42.57 42.55 42.57 42.35 42.61 678,329 42.392 0.63%
2016-11-04 0 94.70 94.70 94.80 94.40 95.10 136,600 12,948,297 94.790 42.30 42.30 42.35 42.17 42.48 305,802 42.342 -0.32%
2016-11-03 0 95.00 95.00 95.05 93.65 95.20 366,995 34,695,533 94.540 42.44 42.44 42.46 41.83 42.53 821,579 42.230 1.77%
2016-11-02 0 93.35 93.35 93.50 93.05 95.50 112,900 10,623,590 94.097 41.70 41.70 41.77 41.56 42.66 252,745 42.033 -1.99%
2016-11-01 0 95.25 95.25 95.40 95.10 95.45 298,502 28,449,661 95.308 42.55 42.55 42.61 42.48 42.64 668,246 42.574 0.05%
2016-10-31 0 95.20 94.95 95.20 93.00 95.20 279,934 26,462,132 94.530 42.53 42.41 42.53 41.54 42.53 626,678 42.226 1.55%
2016-10-28 0 93.75 93.55 93.75 93.25 94.40 445,368 41,683,566 93.594 41.88 41.79 41.88 41.65 42.17 997,030 41.808 0.54%
2016-10-27 0 93.25 93.20 93.25 92.80 93.60 563,900 52,530,920 93.156 41.65 41.63 41.65 41.45 41.81 1,262,383 41.613 -0.16%
2016-10-26 0 93.40 93.20 93.40 92.80 94.00 116,430 10,851,268 93.200 41.72 41.63 41.72 41.45 41.99 260,648 41.632 -0.80%
2016-10-25 0 94.15 94.00 94.15 93.15 94.40 275,339 25,872,866 93.967 42.06 41.99 42.06 41.61 42.17 616,392 41.975 0.59%
2016-10-24 0 93.60 93.45 93.60 91.70 93.90 436,775 40,826,099 93.472 41.81 41.74 41.81 40.96 41.94 977,793 41.753 1.68%
2016-10-20 0 92.05 92.00 92.05 91.25 92.35 285,460 26,257,903 91.985 41.12 41.10 41.12 40.76 41.25 639,049 41.089 0.33%
2016-10-19 0 91.75 91.50 91.75 90.75 91.80 178,000 16,276,410 91.441 40.98 40.87 40.98 40.54 41.01 398,482 40.846 1.33%
2016-10-18 0 90.55 90.50 90.55 89.90 91.30 177,836 16,113,262 90.607 40.45 40.43 40.45 40.16 40.78 398,115 40.474 0.28%
2016-10-17 0 90.30 90.25 90.30 89.65 90.45 360,441 32,524,751 90.236 40.34 40.31 40.34 40.05 40.40 806,907 40.308 -1.15%
2016-10-14 0 91.35 91.10 91.35 89.65 91.65 127,204 11,542,069 90.737 40.81 40.69 40.81 40.05 40.94 284,767 40.532 1.50%
2016-10-13 0 90.00 90.00 90.35 89.55 92.00 340,900 30,854,660 90.509 40.20 40.20 40.36 40.00 41.10 763,161 40.430 -2.07%
2016-10-12 0 91.90 91.75 91.90 91.00 92.00 378,197 34,594,264 91.472 41.05 40.98 41.05 40.65 41.10 846,656 40.860 0.11%
2016-10-11 0 91.80 91.50 91.80 90.65 91.80 260,312 23,810,826 91.470 41.01 40.87 41.01 40.49 41.01 582,751 40.859 0.77%
2016-10-07 0 91.10 91.10 91.15 90.20 91.35 408,500 37,228,522 91.135 40.69 40.69 40.72 40.29 40.81 914,495 40.709 0.16%
2016-10-06 0 90.95 90.85 90.95 90.10 91.00 134,684 12,217,533 90.713 40.63 40.58 40.63 40.25 40.65 301,512 40.521 0.89%
2016-10-05 0 90.15 90.05 90.15 89.25 90.20 213,100 19,154,467 89.885 40.27 40.22 40.27 39.87 40.29 477,059 40.151 0.39%
2016-10-04 0 89.80 89.80 89.90 89.40 89.80 105,323 9,437,610 89.606 40.11 40.11 40.16 39.93 40.11 235,783 40.027 0.62%
2016-10-03 0 89.25 89.20 89.25 88.15 89.30 129,548 11,530,229 89.004 39.87 39.85 39.87 39.38 39.89 290,015 39.757 0.90%
2016-09-30 0 88.45 88.05 88.45 86.90 88.45 185,841 16,355,949 88.010 39.51 39.33 39.51 38.82 39.51 416,036 39.314 1.26%
2016-09-29 0 87.35 87.35 87.50 86.10 87.55 110,884 9,653,515 87.060 39.02 39.02 39.09 38.46 39.11 248,232 38.889 0.92%
2016-09-28 0 86.55 86.50 86.60 86.05 87.30 230,501 19,887,022 86.277 38.66 38.64 38.68 38.44 39.00 516,014 38.540 -1.37%
2016-09-27 0 87.75 87.65 87.75 86.10 87.75 240,769 21,078,730 87.548 39.20 39.15 39.20 38.46 39.20 539,001 39.107 1.09%
2016-09-26 0 86.80 86.75 86.80 86.35 88.00 226,720 19,726,053 87.006 38.77 38.75 38.77 38.57 39.31 507,550 38.865 -0.52%
2016-09-23 0 87.25 87.25 87.35 86.00 87.50 192,697 16,780,539 87.083 38.97 38.97 39.02 38.42 39.09 431,384 38.899 0.29%
2016-09-22 0 87.00 87.00 87.10 86.75 87.60 154,603 13,460,502 87.065 38.86 38.86 38.91 38.75 39.13 346,104 38.891 -0.40%
2016-09-21 0 87.35 87.35 87.45 86.05 88.45 156,198 13,645,878 87.363 39.02 39.02 39.06 38.44 39.51 349,675 39.024 1.04%
2016-09-20 0 86.45 86.45 86.70 86.45 89.10 172,956 15,057,510 87.060 38.62 38.62 38.73 38.62 39.80 387,191 38.889 -1.76%
2016-09-19 0 88.00 88.00 88.05 87.25 89.10 115,449 10,172,807 88.115 39.31 39.31 39.33 38.97 39.80 258,452 39.361 -1.23%
2016-09-15 0 89.10 89.05 89.10 85.90 89.10 278,957 24,417,399 87.531 39.80 39.78 39.80 38.37 39.80 624,491 39.100 3.60%
2016-09-14 0 86.00 86.00 86.10 85.30 86.40 119,767 10,305,794 86.049 38.42 38.42 38.46 38.10 38.59 268,118 38.438 0.06%
2016-09-13 0 85.95 85.95 86.10 85.35 86.30 132,113 11,357,004 85.964 38.39 38.39 38.46 38.13 38.55 295,757 38.400 -0.12%
2016-09-12 0 86.05 86.05 86.10 85.25 86.85 207,872 17,884,436 86.036 38.44 38.44 38.46 38.08 38.80 465,356 38.432 -1.21%
2016-09-09 0 87.10 87.05 87.10 86.60 88.95 132,864 11,582,575 87.176 38.91 38.88 38.91 38.68 39.73 297,438 38.941 -0.91%
2016-09-08 0 87.90 87.90 88.20 87.85 89.15 193,167 17,107,656 88.564 39.26 39.26 39.40 39.24 39.82 432,436 39.561 -1.24%
2016-09-07 0 89.00 88.85 89.00 88.60 89.80 266,162 23,652,581 88.865 39.76 39.69 39.76 39.58 40.11 595,848 39.696 -0.39%
2016-09-06 0 89.35 89.20 89.35 86.75 89.45 529,625 46,508,405 87.814 39.91 39.85 39.91 38.75 39.96 1,185,653 39.226 2.82%
2016-09-05 0 86.90 86.90 87.05 86.20 87.25 99,941 8,685,547 86.907 38.82 38.82 38.88 38.51 38.97 223,734 38.821 -0.11%
2016-09-02 0 87.00 87.00 87.30 87.00 87.75 156,959 13,727,570 87.460 38.86 38.86 39.00 38.86 39.20 351,379 39.068 -0.46%
2016-09-01 0 87.40 87.05 87.40 86.25 87.40 166,407 14,484,259 87.041 39.04 38.88 39.04 38.53 39.04 372,530 38.881 0.92%
2016-08-31 0 86.60 86.60 86.75 86.05 87.10 149,842 12,971,491 86.568 38.68 38.68 38.75 38.44 38.91 335,446 38.669 0.12%
2016-08-30 0 86.50 86.50 86.60 85.65 86.80 132,231 11,412,508 86.307 38.64 38.64 38.68 38.26 38.77 296,021 38.553 0.58%
2016-08-29 0 86.00 86.00 86.15 85.85 86.80 59,032 5,084,288 86.128 38.42 38.42 38.48 38.35 38.77 132,153 38.473 -0.12%
2016-08-26 0 86.10 86.10 86.35 85.80 87.50 64,340 5,543,674 86.162 38.46 38.46 38.57 38.33 39.09 144,036 38.488 -0.69%
2016-08-25 0 86.70 86.55 86.70 86.00 86.85 410,023 35,542,487 86.684 38.73 38.66 38.73 38.42 38.80 917,904 38.721 0.23%
2016-08-24 0 86.50 86.50 86.65 86.15 87.50 244,626 21,167,541 86.530 38.64 38.64 38.71 38.48 39.09 547,636 38.653 0.87%
2016-08-23 0 85.75 85.75 85.95 85.45 87.00 240,661 20,696,578 85.999 38.30 38.30 38.39 38.17 38.86 538,759 38.415 -1.15%
2016-08-22 0 86.75 86.50 86.75 84.90 86.90 494,900 42,497,910 85.872 38.75 38.64 38.75 37.92 38.82 1,107,915 38.358 1.28%
2016-08-19 0 85.65 85.65 85.75 85.15 88.00 371,167 31,792,609 85.656 38.26 38.26 38.30 38.04 39.31 830,919 38.262 -2.56%
2016-08-18 0 87.90 87.85 87.90 87.50 88.00 313,135 27,504,743 87.837 39.26 39.24 39.26 39.09 39.31 701,004 39.236 0.29%
2016-08-17 0 87.65 87.55 87.65 86.65 87.75 262,600 22,977,134 87.499 39.15 39.11 39.15 38.71 39.20 587,873 39.085 1.10%
2016-08-16 0 86.70 86.70 86.75 86.40 87.30 194,970 16,905,666 86.709 38.73 38.73 38.75 38.59 39.00 436,472 38.732 0.17%
2016-08-15 0 86.55 86.50 86.55 86.20 86.90 158,272 13,694,749 86.527 38.66 38.64 38.66 38.51 38.82 354,318 38.651 -0.46%
2016-08-12 0 86.95 86.95 87.00 86.55 87.10 230,648 20,070,171 87.016 38.84 38.84 38.86 38.66 38.91 516,344 38.870 0.99%
2016-08-11 0 86.10 86.00 86.10 85.35 86.25 175,059 15,039,711 85.912 38.46 38.42 38.46 38.13 38.53 391,898 38.377 0.12%
2016-08-10 0 86.00 85.75 86.00 85.75 86.75 177,176 15,242,246 86.029 38.42 38.30 38.42 38.30 38.75 396,638 38.429 0.35%
2016-08-09 0 85.70 85.65 85.70 85.40 86.20 238,226 20,435,029 85.780 38.28 38.26 38.28 38.15 38.51 533,308 38.317 -0.06%
2016-08-08 0 85.75 85.55 85.75 85.00 85.90 135,300 11,568,890 85.505 38.30 38.21 38.30 37.97 38.37 302,891 38.195 0.53%
2016-08-05 0 85.30 85.15 85.30 84.85 85.80 224,476 19,124,598 85.197 38.10 38.04 38.10 37.90 38.33 502,527 38.057 0.59%
2016-08-04 0 84.80 84.80 84.85 84.70 85.80 409,500 34,682,775 84.695 37.88 37.88 37.90 37.84 38.33 916,733 37.833 0.00%
2016-08-03 0 84.80 84.50 84.80 84.05 86.80 320,783 27,111,759 84.517 37.88 37.75 37.88 37.54 38.77 718,126 37.754 -0.12%
2016-08-01 0 84.90 84.70 84.90 84.35 85.50 88,391 7,509,123 84.953 37.92 37.84 37.92 37.68 38.19 197,878 37.948 0.65%
2016-07-29 0 84.35 84.00 84.35 83.95 85.20 203,831 17,194,333 84.356 37.68 37.52 37.68 37.50 38.06 456,309 37.681 -1.69%
2016-07-28 0 85.80 85.25 85.80 83.60 85.80 270,300 22,985,485 85.037 38.33 38.08 38.33 37.34 38.33 605,111 37.986 1.66%
2016-07-27 0 84.40 84.30 84.40 83.85 85.15 298,685 25,192,680 84.345 37.70 37.66 37.70 37.46 38.04 668,656 37.677 -1.06%
2016-07-26 0 85.30 85.30 85.50 85.10 87.00 182,310 15,593,047 85.530 38.10 38.10 38.19 38.01 38.86 408,131 38.206 -2.23%
2016-07-25 0 87.25 87.00 87.25 86.65 87.45 374,257 32,614,576 87.145 38.97 38.86 38.97 38.71 39.06 837,836 38.927 0.46%
2016-07-22 0 86.85 86.90 86.95 86.00 87.25 288,780 25,069,629 86.812 38.80 38.82 38.84 38.42 38.97 646,482 38.779 0.52%
2016-07-21 0 86.40 86.00 86.50 84.20 87.10 652,508 56,218,911 86.158 38.59 38.42 38.64 37.61 38.91 1,460,747 38.486 2.61%
2016-07-20 0 84.20 84.10 84.25 83.90 84.50 192,494 16,196,547 84.141 37.61 37.57 37.63 37.48 37.75 430,930 37.585 0.12%
2016-07-19 0 84.10 84.00 84.15 83.00 84.80 368,464 30,934,472 83.955 37.57 37.52 37.59 37.08 37.88 824,867 37.502 1.25%
2016-07-18 0 85.00 84.85 85.20 84.00 85.20 332,332 28,125,817 84.632 37.10 37.04 37.19 36.67 37.19 761,346 36.942 1.19%
2016-07-15 0 84.00 83.80 84.00 82.40 84.20 710,319 59,397,953 83.622 36.67 36.58 36.67 35.97 36.75 1,627,284 36.501 1.76%
2016-07-14 0 82.55 82.25 82.60 81.30 82.60 160,155 13,129,759 81.982 36.03 35.90 36.06 35.49 36.06 366,902 35.785 0.73%
2016-07-13 0 81.95 81.75 81.95 81.50 83.50 413,129 33,793,476 81.799 35.77 35.68 35.77 35.58 36.45 946,445 35.706 -1.21%
2016-07-12 0 82.95 82.80 83.30 81.55 83.60 230,522 19,067,704 82.715 36.21 36.14 36.36 35.60 36.49 528,107 36.106 1.72%
2016-07-11 0 81.55 81.55 81.95 81.50 82.55 314,500 25,734,158 81.826 35.60 35.60 35.77 35.58 36.03 720,494 35.717 0.06%
2016-07-08 0 81.50 81.50 82.00 81.30 82.30 195,400 15,953,466 81.645 35.58 35.58 35.79 35.49 35.92 447,646 35.639 -0.61%
2016-07-07 0 82.00 82.00 82.20 81.90 84.10 420,484 34,904,347 83.010 35.79 35.79 35.88 35.75 36.71 963,295 36.234 -1.86%
2016-07-06 0 83.55 83.20 83.60 81.30 83.60 268,300 22,258,750 82.962 36.47 36.32 36.49 35.49 36.49 614,654 36.213 2.08%
2016-07-05 0 81.85 81.70 81.95 81.60 83.00 159,289 13,096,402 82.218 35.73 35.66 35.77 35.62 36.23 364,918 35.889 -1.21%
2016-07-04 0 82.85 82.70 82.85 81.40 83.10 245,219 20,287,474 82.732 36.16 36.10 36.16 35.53 36.27 561,777 36.113 1.59%
2016-06-30 0 81.55 81.15 81.65 81.00 82.90 467,465 38,166,652 81.646 35.60 35.42 35.64 35.36 36.19 1,070,925 35.639 -0.79%
2016-06-29 0 82.20 82.15 82.40 82.15 83.70 300,752 24,863,394 82.671 35.88 35.86 35.97 35.86 36.54 688,999 36.086 -0.24%
2016-06-28 0 82.40 82.10 82.65 78.85 82.65 283,749 23,065,234 81.287 35.97 35.84 36.08 34.42 36.08 650,046 35.482 2.49%
2016-06-27 0 80.40 80.25 80.40 79.55 81.90 447,810 35,841,309 80.037 35.10 35.03 35.10 34.72 35.75 1,025,897 34.937 -1.95%
2016-06-24 0 82.00 81.75 82.00 80.40 84.30 249,152 20,493,981 82.255 35.79 35.68 35.79 35.10 36.80 570,787 35.905 -2.44%
2016-06-23 0 84.05 83.95 84.30 83.85 85.00 113,854 9,567,598 84.034 36.69 36.64 36.80 36.60 37.10 260,830 36.681 -0.53%
2016-06-22 0 84.50 84.55 84.60 84.25 85.75 313,200 26,565,365 84.819 36.88 36.91 36.93 36.78 37.43 717,516 37.024 -0.88%
2016-06-21 0 85.25 85.20 85.30 85.20 88.15 559,269 48,294,101 86.352 37.21 37.19 37.23 37.19 38.48 1,281,240 37.693 -2.85%
2016-06-20 0 87.75 87.50 87.75 87.20 88.60 340,505 29,843,002 87.643 38.30 38.19 38.30 38.06 38.67 780,070 38.257 -0.85%
2016-06-17 0 88.50 89.80 90.00 86.45 90.00 467,760 41,151,782 87.976 38.63 39.20 39.29 37.74 39.29 1,071,601 38.402 1.09%
2016-06-16 0 87.55 87.50 87.65 85.20 87.60 494,330 42,748,294 86.477 38.22 38.19 38.26 37.19 38.24 1,132,470 37.748 2.34%
2016-06-15 0 85.55 85.50 85.75 84.50 85.85 346,804 29,644,805 85.480 37.34 37.32 37.43 36.88 37.47 794,500 37.313 1.24%
2016-06-14 0 84.50 84.45 84.90 82.75 84.80 266,039 22,459,639 84.422 36.88 36.86 37.06 36.12 37.02 609,474 36.851 0.90%
2016-06-13 0 83.75 83.60 84.00 83.20 85.20 278,900 23,379,700 83.828 36.56 36.49 36.67 36.32 37.19 638,938 36.592 -1.70%
2016-06-10 0 85.20 85.15 85.25 84.80 87.00 337,393 28,750,548 85.214 37.19 37.17 37.21 37.02 37.98 772,940 37.196 0.89%
2016-06-08 0 84.45 84.20 84.70 84.15 84.75 394,856 33,314,656 84.372 36.86 36.75 36.97 36.73 36.99 904,583 36.829 0.12%
2016-06-07 0 84.35 84.35 84.45 83.95 84.95 230,500 19,469,322 84.466 36.82 36.82 36.86 36.64 37.08 528,057 36.870 0.24%
2016-06-06 0 84.15 84.05 84.25 83.50 84.75 181,200 15,235,752 84.083 36.73 36.69 36.78 36.45 36.99 415,115 36.703 -0.24%
2016-06-03 0 84.35 84.30 84.35 84.15 85.00 301,246 25,408,593 84.345 36.82 36.80 36.82 36.73 37.10 690,130 36.817 0.66%
2016-06-02 0 83.80 83.75 83.80 83.40 84.85 714,330 60,223,716 84.308 36.58 36.56 36.58 36.40 37.04 1,636,473 36.801 -0.71%
2016-06-01 0 84.40 84.35 84.80 84.05 85.20 176,076 14,885,428 84.540 36.84 36.82 37.02 36.69 37.19 403,376 36.902 -0.82%
2016-05-31 0 85.10 85.20 85.25 83.75 85.30 265,713 22,488,838 84.636 37.15 37.19 37.21 36.56 37.23 608,727 36.944 0.47%
2016-05-30 0 84.70 84.65 84.70 84.60 84.95 166,900 14,138,335 84.711 36.97 36.95 36.97 36.93 37.08 382,355 36.977 -0.06%
2016-05-27 0 84.75 84.75 84.85 83.75 84.90 316,977 26,727,832 84.321 36.99 36.99 37.04 36.56 37.06 726,169 36.807 0.41%
2016-05-26 0 84.40 84.30 84.40 84.25 85.10 215,160 18,205,144 84.612 36.84 36.80 36.84 36.78 37.15 492,914 36.934 0.30%
2016-05-25 0 84.15 83.80 84.25 83.50 85.85 378,500 31,832,571 84.102 36.73 36.58 36.78 36.45 37.47 867,113 36.711 -1.52%
2016-05-24 0 85.45 85.30 85.35 83.55 86.00 444,700 37,772,247 84.939 37.30 37.23 37.26 36.47 37.54 1,018,772 37.076 1.36%
2016-05-23 0 84.30 84.25 84.35 83.55 84.95 213,739 17,978,565 84.115 36.80 36.78 36.82 36.47 37.08 489,659 36.717 -0.77%
2016-05-20 0 84.95 84.55 85.00 82.00 85.20 570,668 48,216,994 84.492 37.08 36.91 37.10 35.79 37.19 1,307,355 36.881 2.41%
2016-05-19 0 82.95 82.90 83.25 79.20 83.80 1,595,079 131,444,349 82.406 36.21 36.19 36.34 34.57 36.58 3,654,198 35.971 5.00%
2016-05-18 0 79.00 78.95 79.00 75.70 79.00 565,818 44,036,991 77.829 34.48 34.46 34.48 33.04 34.48 1,296,244 33.973 -0.63%
2016-05-17 0 79.50 79.45 79.50 79.25 79.70 179,600 14,278,695 79.503 34.70 34.68 34.70 34.59 34.79 411,449 34.703 0.44%
2016-05-16 0 79.15 79.10 79.25 78.60 79.25 160,500 12,700,375 79.130 34.55 34.53 34.59 34.31 34.59 367,693 34.541 0.06%
2016-05-13 0 79.10 79.05 79.10 78.65 79.20 289,870 22,907,499 79.027 34.53 34.51 34.53 34.33 34.57 664,069 34.496 -0.19%
2016-05-12 0 79.25 79.20 79.25 79.00 79.75 243,608 19,306,100 79.251 34.59 34.57 34.59 34.48 34.81 558,086 34.593 0.00%
2016-05-11 0 79.25 79.20 79.25 79.10 79.55 403,644 31,990,252 79.254 34.59 34.57 34.59 34.53 34.72 924,716 34.595 0.13%
2016-05-10 0 79.15 79.10 79.15 78.00 79.25 146,982 11,587,122 78.834 34.55 34.53 34.55 34.05 34.59 336,724 34.411 0.70%
2016-05-09 0 78.60 78.60 78.65 78.55 80.00 196,396 15,532,812 79.089 34.31 34.31 34.33 34.29 34.92 449,927 34.523 -0.51%
2016-05-06 0 79.00 78.95 79.00 78.75 80.25 352,515 27,918,502 79.198 34.48 34.46 34.48 34.37 35.03 807,584 34.570 -1.19%
2016-05-05 0 79.95 79.90 79.95 79.65 80.20 259,512 20,739,708 79.918 34.90 34.88 34.90 34.77 35.01 594,521 34.885 -0.06%
2016-05-04 0 80.00 79.95 80.00 79.80 80.00 259,900 20,785,007 79.973 34.92 34.90 34.92 34.83 34.92 595,410 34.909 0.50%
2016-05-03 0 79.60 79.50 79.60 79.55 80.05 245,780 19,644,778 79.928 34.75 34.70 34.75 34.72 34.94 563,062 34.889 -0.75%
2016-04-29 0 80.20 80.10 80.40 79.60 80.40 230,583 18,484,414 80.164 35.01 34.96 35.10 34.75 35.10 528,247 34.992 0.19%
2016-04-28 0 80.05 80.00 80.05 79.55 80.40 655,469 52,642,981 80.313 34.94 34.92 34.94 34.72 35.10 1,501,627 35.057 -0.37%
2016-04-27 0 80.35 80.30 80.40 80.25 81.80 819,400 66,347,437 80.971 35.07 35.05 35.10 35.03 35.71 1,877,180 35.344 -1.29%
2016-04-26 0 81.40 81.10 81.45 80.60 81.50 631,610 51,161,337 81.001 35.53 35.40 35.55 35.18 35.58 1,446,968 35.358 0.93%
2016-04-25 0 80.65 80.65 80.70 80.30 80.75 483,735 38,991,731 80.606 35.20 35.20 35.23 35.05 35.25 1,108,198 35.185 0.56%
2016-04-22 0 80.20 80.15 80.20 80.05 81.00 343,412 27,525,112 80.152 35.01 34.99 35.01 34.94 35.36 786,729 34.987 -0.25%
2016-04-21 0 80.40 80.35 80.40 80.10 80.85 596,594 47,926,994 80.334 35.10 35.07 35.10 34.96 35.29 1,366,749 35.066 -0.56%
2016-04-20 0 80.85 80.80 80.85 80.50 81.90 638,100 51,834,996 81.233 35.29 35.27 35.29 35.14 35.75 1,461,836 35.459 -2.65%
2016-04-19 0 83.05 83.05 83.20 82.60 85.50 955,692 79,992,546 83.701 36.25 36.25 36.32 36.06 37.32 2,189,414 36.536 -3.15%
2016-04-18 0 85.75 85.70 85.75 85.25 86.90 479,700 41,108,922 85.697 37.43 37.41 37.43 37.21 37.93 1,098,954 37.407 -1.89%
2016-04-15 0 87.40 87.40 87.45 87.00 87.75 271,472 23,734,649 87.429 38.15 38.15 38.17 37.98 38.30 621,921 38.163 -0.11%
2016-04-14 0 87.50 87.45 87.50 87.20 88.70 399,663 34,968,936 87.496 38.19 38.17 38.19 38.06 38.72 915,596 38.193 -0.91%
2016-04-13 0 88.30 88.15 88.35 88.00 88.90 517,133 45,770,784 88.509 38.54 38.48 38.57 38.41 38.81 1,184,710 38.635 -0.45%
2016-04-12 0 88.70 88.60 89.05 88.45 89.45 429,000 38,147,860 88.923 38.72 38.67 38.87 38.61 39.05 982,805 38.815 0.34%
2016-04-11 0 88.40 88.40 88.65 88.00 89.30 486,947 43,114,187 88.540 38.59 38.59 38.70 38.41 38.98 1,115,556 38.648 -1.01%
2016-04-08 0 89.30 89.30 89.35 89.15 89.75 288,708 25,784,786 89.311 38.98 38.98 39.00 38.91 39.18 661,407 38.985 -0.50%
2016-04-07 0 89.75 89.75 90.00 89.70 90.30 398,670 35,861,306 89.952 39.18 39.18 39.29 39.15 39.42 913,321 39.265 -0.72%
2016-04-06 0 90.40 90.40 90.45 90.05 92.05 240,600 21,778,721 90.518 39.46 39.46 39.48 39.31 40.18 551,195 39.512 -1.42%
2016-04-05 0 91.70 91.60 91.70 91.40 91.90 548,392 50,202,147 91.544 40.03 39.98 40.03 39.90 40.11 1,256,322 39.960 -0.11%
2016-04-01 0 91.80 91.80 91.85 91.30 92.40 365,647 33,482,068 91.569 40.07 40.07 40.09 39.85 40.33 837,668 39.971 -0.33%
2016-03-31 0 92.10 91.75 92.10 91.55 93.60 280,594 25,826,604 92.043 40.20 40.05 40.20 39.96 40.86 642,818 40.177 -0.75%
2016-03-30 0 92.80 92.50 92.85 91.25 92.90 313,274 28,853,925 92.104 40.51 40.38 40.53 39.83 40.55 717,686 40.204 1.25%
2016-03-29 0 91.65 91.60 91.95 91.45 93.50 220,552 20,271,039 91.910 40.01 39.98 40.14 39.92 40.81 505,267 40.119 -1.82%
2016-03-24 0 93.35 93.30 93.75 91.95 93.75 424,524 39,516,008 93.083 40.75 40.73 40.92 40.14 40.92 972,550 40.631 0.43%
2016-03-23 0 92.95 92.65 93.05 91.95 93.25 305,240 28,300,911 92.717 40.57 40.44 40.62 40.14 40.70 699,280 40.471 1.09%
2016-03-22 0 91.95 91.80 92.00 91.55 93.85 435,666 40,455,391 92.859 40.14 40.07 40.16 39.96 40.97 998,076 40.533 -0.05%
2016-03-21 0 92.00 91.85 92.15 90.80 94.15 947,893 87,327,779 92.128 40.16 40.09 40.22 39.63 41.10 2,171,547 40.215 -1.34%
2016-03-18 0 93.25 92.35 93.55 91.25 96.45 3,012,894 280,993,226 93.264 40.70 40.31 40.84 39.83 42.10 6,902,298 40.710 -3.82%
2016-03-17 0 96.95 96.65 97.05 93.75 97.15 982,010 93,643,691 95.359 42.32 42.19 42.36 40.92 42.41 2,249,706 41.625 3.52%
2016-03-16 0 93.65 93.25 93.75 93.10 94.15 1,031,700 96,600,742 93.633 40.88 40.70 40.92 40.64 41.10 2,363,542 40.871 -0.16%
2016-03-15 0 93.80 93.50 93.95 91.45 94.00 755,500 70,476,257 93.284 40.94 40.81 41.01 39.92 41.03 1,730,790 40.719 2.96%
2016-03-14 0 91.10 90.75 91.00 87.05 91.40 1,071,837 96,952,158 90.454 39.77 39.61 39.72 38.00 39.90 2,455,493 39.484 4.77%
2016-03-11 0 86.95 86.80 87.00 86.70 88.20 399,169 34,810,220 87.207 37.95 37.89 37.98 37.85 38.50 914,464 38.066 -1.53%
2016-03-10 0 88.30 88.00 88.30 87.25 89.10 407,724 35,956,004 88.187 38.54 38.41 38.54 38.09 38.89 934,063 38.494 1.15%
2016-03-09 0 87.30 87.30 87.35 86.75 87.35 1,166,231 101,639,993 87.153 38.11 38.11 38.13 37.87 38.13 2,671,742 38.043 0.29%
2016-03-08 0 87.05 86.75 87.05 86.40 87.05 313,116 27,229,003 86.961 38.00 37.87 38.00 37.71 38.00 717,324 37.959 0.12%
2016-03-07 0 86.95 86.95 87.00 86.20 87.80 377,500 32,846,345 87.010 37.95 37.95 37.98 37.63 38.33 864,822 37.980 -0.69%
2016-03-04 0 87.55 87.45 87.70 87.40 89.20 251,510 22,118,145 87.941 38.22 38.17 38.28 38.15 38.94 576,189 38.387 -2.01%
2016-03-03 0 89.35 89.15 89.35 88.80 89.65 265,884 23,748,275 89.318 39.00 38.91 39.00 38.76 39.13 609,119 38.988 0.39%
2016-03-02 0 89.00 88.95 89.05 88.75 89.20 467,137 41,575,054 89.000 38.85 38.83 38.87 38.74 38.94 1,070,173 38.849 1.66%
2016-03-01 0 87.55 87.50 87.95 87.10 89.35 267,796 23,608,343 88.158 38.22 38.19 38.39 38.02 39.00 613,499 38.481 0.40%
2016-02-29 0 87.20 87.20 87.35 86.70 89.00 303,100 26,569,876 87.660 38.06 38.06 38.13 37.85 38.85 694,378 38.264 -1.25%
2016-02-26 0 88.30 88.15 88.70 83.60 88.75 252,373 22,112,395 87.618 38.54 38.48 38.72 36.49 38.74 578,166 38.246 1.55%
2016-02-25 0 86.95 86.85 86.95 86.50 87.25 323,838 28,180,901 87.022 37.95 37.91 37.95 37.76 38.09 741,887 37.985 0.12%
2016-02-24 0 86.85 86.80 86.90 86.35 88.00 662,250 57,816,736 87.303 37.91 37.89 37.93 37.69 38.41 1,517,162 38.108 -1.31%
2016-02-23 0 88.00 88.00 88.35 87.75 90.25 702,740 62,331,984 88.699 38.41 38.41 38.57 38.30 39.39 1,609,921 38.717 -1.68%
2016-02-22 0 89.50 89.50 89.60 88.15 91.00 388,705 34,792,291 89.508 39.07 39.07 39.11 38.48 39.72 890,492 39.071 -1.43%
2016-02-19 0 90.80 90.70 91.00 90.10 91.45 496,685 45,073,787 90.749 39.63 39.59 39.72 39.33 39.92 1,137,865 39.613 0.33%
2016-02-18 0 90.50 90.60 90.65 90.40 93.75 734,333 67,152,717 91.447 39.50 39.55 39.57 39.46 40.92 1,682,298 39.917 -0.17%
2016-02-17 0 90.65 90.55 90.65 85.65 91.20 647,096 58,108,042 89.798 39.57 39.53 39.57 37.39 39.81 1,482,445 39.197 3.25%
2016-02-16 0 87.80 87.50 87.85 86.60 88.00 307,609 26,925,706 87.532 38.33 38.19 38.35 37.80 38.41 704,708 38.208 0.92%
2016-02-15 0 87.00 86.95 87.00 85.05 88.40 606,556 52,683,058 86.856 37.98 37.95 37.98 37.12 38.59 1,389,571 37.913 2.78%
2016-02-12 0 84.65 84.50 84.80 83.60 84.80 406,400 34,220,080 84.203 36.95 36.88 37.02 36.49 37.02 931,030 36.755 1.20%
2016-02-11 0 83.65 83.65 83.70 78.50 84.60 480,275 39,960,565 83.204 36.51 36.51 36.54 34.27 36.93 1,100,271 36.319 3.21%
2016-02-05 0 81.05 81.00 81.05 79.40 82.25 216,460 17,507,629 80.882 35.38 35.36 35.38 34.66 35.90 495,892 35.305 -1.34%
2016-02-04 0 82.15 82.00 82.10 77.70 82.40 465,202 37,920,221 81.513 35.86 35.79 35.84 33.92 35.97 1,065,740 35.581 4.32%
2016-02-03 0 78.75 78.75 79.10 78.45 81.25 216,704 17,161,654 79.194 34.37 34.37 34.53 34.24 35.47 496,451 34.569 -3.08%
2016-02-02 0 81.25 81.20 81.60 79.10 82.00 339,239 27,395,064 80.754 35.47 35.44 35.62 34.53 35.79 777,169 35.250 2.98%
2016-02-01 0 78.90 78.70 78.90 78.00 79.40 412,818 32,269,978 78.170 34.44 34.35 34.44 34.05 34.66 945,733 34.122 1.28%
2016-01-29 0 77.90 77.85 78.15 75.20 78.15 1,175,518 90,778,086 77.224 34.00 33.98 34.11 32.83 34.11 2,693,017 33.709 0.06%
2016-01-28 0 77.85 77.80 77.90 76.65 78.70 175,571 13,603,157 77.480 33.98 33.96 34.00 33.46 34.35 402,219 33.820 -0.19%
2016-01-27 0 78.00 77.90 78.00 77.30 79.45 161,000 12,537,287 77.871 34.05 34.00 34.05 33.74 34.68 368,838 33.991 0.58%
2016-01-26 0 77.55 77.50 77.65 77.35 78.45 449,548 35,143,680 78.176 33.85 33.83 33.89 33.76 34.24 1,029,878 34.124 -1.15%
2016-01-25 0 78.45 78.40 78.60 77.75 78.80 346,766 27,208,776 78.464 34.24 34.22 34.31 33.94 34.40 794,413 34.250 1.29%
2016-01-22 0 77.45 77.30 77.55 76.50 77.80 360,104 27,819,191 77.253 33.81 33.74 33.85 33.39 33.96 824,969 33.721 1.84%
2016-01-21 0 76.05 76.00 76.15 75.20 77.35 394,027 30,035,483 76.227 33.20 33.17 33.24 32.83 33.76 902,684 33.274 1.20%
2016-01-20 0 75.15 74.95 75.30 74.95 76.80 298,161 22,377,060 75.050 32.80 32.72 32.87 32.72 33.52 683,063 32.760 -0.92%
2016-01-19 0 75.85 75.85 75.90 74.30 76.30 442,300 33,263,092 75.205 33.11 33.11 33.13 32.43 33.31 1,013,274 32.827 0.73%
2016-01-18 0 75.30 75.25 75.45 74.45 76.50 208,145 15,685,677 75.359 32.87 32.85 32.93 32.50 33.39 476,843 32.895 -0.59%
2016-01-15 0 75.75 75.75 75.80 75.50 76.45 437,700 33,265,650 76.001 33.07 33.07 33.09 32.96 33.37 1,002,736 33.175 -0.33%
2016-01-14 0 76.00 75.95 76.15 75.75 76.10 255,470 19,411,997 75.985 33.17 33.15 33.24 33.07 33.22 585,261 33.168 -1.30%
2016-01-13 0 77.00 77.00 77.15 76.65 78.00 242,306 18,736,961 77.328 33.61 33.61 33.68 33.46 34.05 555,104 33.754 0.59%
2016-01-12 0 76.55 76.40 76.65 75.70 77.75 407,346 31,117,275 76.390 33.41 33.35 33.46 33.04 33.94 933,197 33.345 1.39%
2016-01-11 0 75.50 75.50 75.55 75.25 76.95 422,786 32,221,337 76.212 32.96 32.96 32.98 32.85 33.59 968,569 33.267 -3.14%
2016-01-08 0 77.95 77.90 77.95 77.30 79.50 270,412 21,089,019 77.988 34.03 34.00 34.03 33.74 34.70 619,492 34.042 -0.06%
2016-01-07 0 78.00 77.75 78.05 77.50 78.60 662,264 51,799,278 78.215 34.05 33.94 34.07 33.83 34.31 1,517,194 34.142 -0.57%
2016-01-06 0 78.45 78.35 78.65 78.25 79.80 545,799 43,015,200 78.811 34.24 34.20 34.33 34.16 34.83 1,250,382 34.402 -1.13%
2016-01-05 0 79.35 79.35 79.50 79.00 79.80 457,696 36,345,358 79.409 34.64 34.64 34.70 34.48 34.83 1,048,545 34.663 2.39%
2016-01-04 0 77.50 77.50 77.55 77.50 80.15 726,481 57,001,162 78.462 33.83 33.83 33.85 33.83 34.99 1,664,310 34.249 -3.55%
2015-12-31 0 80.35 80.20 80.30 79.25 80.50 77,678 6,217,617 80.043 35.07 35.01 35.05 34.59 35.14 177,954 34.939 1.58%
2015-12-30 0 79.10 79.30 79.35 78.50 79.50 326,057 25,798,362 79.122 34.53 34.61 34.64 34.27 34.70 746,970 34.537 -0.57%
2015-12-29 0 79.55 79.50 79.55 78.75 79.60 179,150 14,217,110 79.359 34.72 34.70 34.72 34.37 34.75 410,418 34.641 1.34%
2015-12-28 0 78.50 78.50 78.55 78.50 79.20 60,400 4,757,872 78.773 34.27 34.27 34.29 34.27 34.57 138,372 34.385 -0.76%
2015-12-24 0 79.10 79.05 79.30 78.85 80.00 75,679 5,993,298 79.194 34.53 34.51 34.61 34.42 34.92 173,375 34.569 0.00%
2015-12-23 0 79.10 78.95 79.45 77.10 79.55 741,108 57,772,271 77.954 34.53 34.46 34.68 33.65 34.72 1,697,819 34.027 2.20%
2015-12-22 0 77.40 77.35 77.45 76.50 77.95 327,698 25,304,271 77.218 33.79 33.76 33.81 33.39 34.03 750,730 33.706 0.00%
2015-12-21 0 77.40 77.30 77.45 75.35 77.70 318,859 24,609,627 77.180 33.79 33.74 33.81 32.89 33.92 730,480 33.690 -0.32%
2015-12-18 0 77.65 77.50 77.60 77.00 78.70 639,456 49,578,588 77.532 33.89 33.83 33.87 33.61 34.35 1,464,942 33.843 -1.27%
2015-12-17 0 78.65 78.60 78.75 77.70 79.50 589,438 46,344,549 78.625 34.33 34.31 34.37 33.92 34.70 1,350,355 34.320 2.01%
2015-12-16 0 77.10 77.00 77.20 76.75 78.00 651,760 50,421,963 77.363 33.65 33.61 33.70 33.50 34.05 1,493,130 33.769 0.92%
2015-12-15 0 76.40 76.15 76.20 76.00 78.00 896,465 68,565,861 76.485 33.35 33.24 33.26 33.17 34.05 2,053,729 33.386 0.39%
2015-12-14 0 76.10 76.10 76.15 74.45 77.35 1,109,366 84,094,350 75.804 33.22 33.22 33.24 32.50 33.76 2,541,468 33.089 -1.62%
2015-12-11 0 77.35 77.25 77.50 77.25 80.00 669,535 52,449,034 78.337 33.76 33.72 33.83 33.72 34.92 1,533,851 34.194 -3.25%
2015-12-10 0 79.95 79.90 80.00 79.85 81.30 447,813 35,974,959 80.335 34.90 34.88 34.92 34.85 35.49 1,025,904 35.067 -1.72%
2015-12-09 0 81.35 81.25 81.35 81.05 82.00 399,979 32,584,164 81.465 35.51 35.47 35.51 35.38 35.79 916,320 35.560 -1.45%
2015-12-08 0 82.55 82.10 82.30 81.80 83.40 408,943 33,670,638 82.336 36.03 35.84 35.92 35.71 36.40 936,856 35.940 -1.08%
2015-12-07 0 83.45 83.45 83.50 83.25 84.90 292,017 24,425,261 83.643 36.43 36.43 36.45 36.34 37.06 668,988 36.511 -0.22%
2015-12-04 0 84.95 84.85 84.90 84.45 85.05 482,050 40,836,101 84.713 36.51 36.46 36.48 36.29 36.55 1,121,735 36.404 0.00%
2015-12-03 0 84.95 84.85 84.95 84.15 85.35 492,004 41,763,773 84.885 36.51 36.46 36.51 36.16 36.68 1,144,898 36.478 -0.64%
2015-12-02 0 85.50 85.40 85.45 85.40 88.00 911,145 78,297,544 85.933 36.74 36.70 36.72 36.70 37.82 2,120,244 36.929 -1.84%
2015-12-01 0 87.10 87.10 87.30 86.50 87.35 427,365 37,101,768 86.815 37.43 37.43 37.52 37.17 37.54 994,483 37.308 0.23%
2015-11-30 0 86.90 86.90 86.95 86.00 87.45 273,989 23,764,656 86.736 37.34 37.34 37.37 36.96 37.58 637,575 37.273 -0.40%
2015-11-27 0 87.25 87.25 87.45 87.00 88.50 172,083 15,024,276 87.308 37.49 37.49 37.58 37.39 38.03 400,439 37.520 -0.74%
2015-11-26 0 87.90 87.85 87.95 87.20 89.20 183,377 16,132,968 87.977 37.77 37.75 37.80 37.47 38.33 426,720 37.807 0.86%
2015-11-25 0 87.15 87.10 87.20 87.05 87.70 89,809 7,833,156 87.220 37.45 37.43 37.47 37.41 37.69 208,986 37.482 -0.40%
2015-11-24 0 87.50 87.40 87.50 86.60 88.65 285,372 24,997,007 87.594 37.60 37.56 37.60 37.22 38.10 664,064 37.642 -1.30%
2015-11-23 0 88.65 88.60 88.70 87.00 89.20 224,456 19,886,629 88.599 38.10 38.07 38.12 37.39 38.33 522,311 38.074 1.43%
2015-11-20 0 87.40 87.40 87.55 85.55 88.05 215,624 18,794,970 87.165 37.56 37.56 37.62 36.76 37.84 501,759 37.458 -0.11%
2015-11-19 0 87.50 87.45 87.60 85.50 87.60 175,977 15,307,272 86.985 37.60 37.58 37.64 36.74 37.64 409,500 37.380 2.28%
2015-11-18 0 85.55 85.50 85.55 85.35 86.70 650,740 55,787,235 85.729 36.76 36.74 36.76 36.68 37.26 1,514,279 36.841 -1.38%
2015-11-17 0 86.75 86.70 86.80 86.70 88.00 384,702 33,574,083 87.273 37.28 37.26 37.30 37.26 37.82 895,205 37.504 -0.29%
2015-11-16 0 87.00 86.90 87.05 86.50 88.50 460,900 40,108,463 87.022 37.39 37.34 37.41 37.17 38.03 1,072,519 37.397 -2.14%
2015-11-13 0 88.90 88.85 88.90 88.60 89.70 242,610 21,555,213 88.847 38.20 38.18 38.20 38.07 38.55 564,556 38.181 -1.00%
2015-11-12 0 89.80 89.80 89.85 89.80 90.60 293,594 26,431,625 90.028 38.59 38.59 38.61 38.59 38.93 683,196 38.688 -0.22%
2015-11-11 0 90.00 89.95 90.00 89.85 91.20 644,110 58,225,271 90.396 38.68 38.65 38.68 38.61 39.19 1,498,850 38.847 -2.96%
2015-11-10 0 92.75 92.65 92.70 92.65 94.50 164,148 15,288,686 93.140 39.86 39.82 39.84 39.82 40.61 381,974 40.025 -1.33%
2015-11-09 0 94.00 94.00 94.05 94.00 94.85 121,800 11,485,247 94.296 40.40 40.40 40.42 40.40 40.76 283,430 40.522 -0.42%
2015-11-06 0 94.40 94.30 94.40 94.00 94.95 265,461 25,086,971 94.503 40.57 40.52 40.57 40.40 40.80 617,730 40.612 -0.16%
2015-11-05 0 94.55 94.50 94.55 94.35 95.00 46,938 4,436,058 94.509 40.63 40.61 40.63 40.55 40.82 109,225 40.614 0.37%
2015-11-04 0 94.20 94.00 94.20 94.00 94.90 191,199 18,045,840 94.383 40.48 40.40 40.48 40.40 40.78 444,922 40.560 -0.53%
2015-11-03 0 94.70 94.50 94.80 93.70 94.85 144,510 13,661,265 94.535 40.70 40.61 40.74 40.27 40.76 336,276 40.625 1.12%
2015-11-02 0 93.65 93.60 93.65 93.50 95.00 179,000 16,786,160 93.777 40.24 40.22 40.24 40.18 40.82 416,535 40.300 -0.53%
2015-10-30 0 94.15 94.00 94.05 94.00 96.00 96,700 9,148,367 94.606 40.46 40.40 40.42 40.40 41.25 225,022 40.655 -0.84%
2015-10-29 0 94.95 94.85 94.95 94.35 95.50 293,518 27,890,283 95.021 40.80 40.76 40.80 40.55 41.04 683,019 40.834 0.48%
2015-10-28 0 94.50 94.60 94.90 94.50 95.30 152,965 14,520,957 94.930 40.61 40.65 40.78 40.61 40.95 355,951 40.795 -0.58%
2015-10-27 0 95.05 94.75 95.05 94.70 95.30 201,356 19,136,546 95.038 40.85 40.72 40.85 40.70 40.95 468,557 40.841 -0.11%
2015-10-26 0 95.15 94.80 95.30 94.55 95.60 83,700 7,968,285 95.201 40.89 40.74 40.95 40.63 41.08 194,771 40.911 0.11%
2015-10-23 0 95.05 94.85 95.05 93.80 95.75 275,000 26,148,547 95.086 40.85 40.76 40.85 40.31 41.15 639,928 40.862 1.71%
2015-10-22 0 93.45 93.60 93.65 92.80 94.50 235,995 22,052,415 93.444 40.16 40.22 40.24 39.88 40.61 549,163 40.156 -0.59%
2015-10-20 0 94.00 93.50 94.00 93.05 94.30 89,644 8,406,326 93.775 40.40 40.18 40.40 39.99 40.52 208,602 40.298 -0.11%
2015-10-19 0 94.10 94.00 94.35 92.70 94.35 106,783 10,021,439 93.849 40.44 40.40 40.55 39.84 40.55 248,485 40.330 0.27%
2015-10-16 0 93.85 93.70 93.95 91.50 94.25 287,300 26,756,253 93.130 40.33 40.27 40.37 39.32 40.50 668,550 40.021 2.18%
2015-10-15 0 91.85 91.80 92.10 91.50 92.50 285,075 26,180,645 91.838 39.47 39.45 39.58 39.32 39.75 663,372 39.466 -1.02%
2015-10-14 0 92.80 92.40 92.80 91.00 93.50 174,732 16,148,708 92.420 39.88 39.71 39.88 39.11 40.18 406,603 39.716 0.81%
2015-10-13 0 92.05 92.00 92.25 92.00 94.05 169,647 15,754,450 92.866 39.56 39.54 39.64 39.54 40.42 394,770 39.908 -1.92%
2015-10-12 0 93.85 93.85 93.90 93.15 94.95 180,480 16,959,760 93.970 40.33 40.33 40.35 40.03 40.80 419,979 40.382 -1.00%
2015-10-09 0 94.80 94.75 94.95 94.75 96.00 130,104 12,383,656 95.183 40.74 40.72 40.80 40.72 41.25 302,753 40.903 0.32%
2015-10-08 0 94.50 94.35 94.80 94.05 95.80 516,393 48,870,498 94.638 40.61 40.55 40.74 40.42 41.17 1,201,652 40.669 0.11%
2015-10-07 0 94.40 93.90 94.40 92.00 95.00 190,500 17,776,997 93.318 40.57 40.35 40.57 39.54 40.82 443,295 40.102 1.89%
2015-10-06 0 92.65 92.65 92.80 92.00 93.40 166,825 15,469,410 92.728 39.82 39.82 39.88 39.54 40.14 388,203 39.849 0.00%
2015-10-05 0 92.65 92.50 93.00 92.00 93.40 353,766 32,807,049 92.737 39.82 39.75 39.97 39.54 40.14 823,217 39.852 0.71%
2015-10-02 0 92.00 91.55 92.25 91.40 92.80 265,595 24,375,423 91.777 39.54 39.34 39.64 39.28 39.88 618,042 39.440 0.16%
2015-09-30 0 91.85 91.80 91.85 90.80 93.00 286,806 26,441,309 92.192 39.47 39.45 39.47 39.02 39.97 667,400 39.618 0.22%
2015-09-29 0 91.65 91.60 91.65 91.00 93.25 424,800 39,081,039 91.999 39.39 39.36 39.39 39.11 40.07 988,514 39.535 -1.72%
2015-09-25 0 93.25 93.20 93.30 93.15 94.55 1,162,370 109,123,204 93.880 40.07 40.05 40.09 40.03 40.63 2,704,847 40.344 -0.64%
2015-09-24 0 93.85 93.75 94.00 93.50 95.50 202,632 19,016,975 93.850 40.33 40.29 40.40 40.18 41.04 471,527 40.331 -1.47%
2015-09-23 0 95.25 95.10 95.25 94.70 96.00 448,750 42,870,455 95.533 40.93 40.87 40.93 40.70 41.25 1,044,246 41.054 -0.26%
2015-09-22 0 95.50 95.50 95.60 94.45 96.10 391,500 37,178,667 94.965 41.04 41.04 41.08 40.59 41.30 911,024 40.810 1.11%
2015-09-21 0 94.45 94.25 94.60 94.00 95.50 203,300 19,216,045 94.521 40.59 40.50 40.65 40.40 41.04 473,081 40.619 -0.94%
2015-09-18 0 95.35 94.80 95.40 94.00 95.45 204,330 19,426,420 95.074 40.98 40.74 41.00 40.40 41.02 475,478 40.857 1.11%
2015-09-17 0 94.30 94.15 94.30 93.90 94.50 214,008 20,164,912 94.225 40.52 40.46 40.52 40.35 40.61 497,999 40.492 0.00%
2015-09-16 0 94.30 94.30 94.60 93.40 94.80 187,135 17,628,923 94.204 40.52 40.52 40.65 40.14 40.74 435,465 40.483 0.91%
2015-09-15 0 93.45 93.40 93.60 93.05 94.50 185,299 17,315,143 93.444 40.16 40.14 40.22 39.99 40.61 431,193 40.156 0.05%
2015-09-14 0 93.40 93.20 93.40 93.00 95.55 131,000 12,242,732 93.456 40.14 40.05 40.14 39.97 41.06 304,838 40.161 -1.32%
2015-09-11 0 94.65 94.45 94.70 91.60 95.15 441,555 41,802,108 94.670 40.67 40.59 40.70 39.36 40.89 1,027,503 40.683 1.88%
2015-09-10 0 92.90 92.80 93.00 91.80 93.35 437,300 40,619,953 92.888 39.92 39.88 39.97 39.45 40.12 1,017,602 39.917 -0.48%
2015-09-09 0 93.35 93.35 93.60 92.15 94.45 797,535 73,698,798 92.408 40.12 40.12 40.22 39.60 40.59 1,855,872 39.711 1.63%
2015-09-08 0 91.85 91.20 91.85 88.95 91.85 169,480 15,377,738 90.735 39.47 39.19 39.47 38.23 39.47 394,382 38.992 3.49%
2015-09-07 0 88.75 88.70 88.75 88.05 90.60 477,800 42,575,187 89.107 38.14 38.12 38.14 37.84 38.93 1,111,845 38.292 -1.00%
2015-09-04 0 89.65 89.25 89.95 87.30 89.90 325,838 29,024,578 89.077 38.53 38.35 38.65 37.52 38.63 758,228 38.279 0.00%
2015-09-02 0 89.65 89.30 90.05 88.70 90.00 424,825 37,867,172 89.136 38.53 38.38 38.70 38.12 38.68 988,572 38.305 1.01%
2015-09-01 0 88.75 88.70 88.95 88.65 90.00 672,082 60,106,449 89.433 38.14 38.12 38.23 38.10 38.68 1,563,942 38.433 -1.00%
2015-08-31 0 89.65 89.50 89.70 89.00 90.60 169,880 15,219,643 89.591 38.53 38.46 38.55 38.25 38.93 395,312 38.500 -1.27%
2015-08-28 0 90.80 90.60 90.80 90.15 91.75 251,700 22,856,365 90.808 39.02 38.93 39.02 38.74 39.43 585,708 39.023 2.14%
2015-08-27 0 88.90 88.90 88.95 88.00 89.45 353,297 31,412,227 88.912 38.20 38.20 38.23 37.82 38.44 822,126 38.209 1.83%
2015-08-26 0 87.30 87.10 87.45 86.65 87.95 392,015 34,261,468 87.398 37.52 37.43 37.58 37.24 37.80 912,223 37.558 0.81%
2015-08-25 0 86.60 86.60 86.65 86.15 90.45 646,976 56,538,833 87.389 37.22 37.22 37.24 37.02 38.87 1,505,520 37.554 -1.59%
2015-08-24 0 88.00 88.00 88.10 88.00 90.20 571,783 50,692,795 88.657 37.82 37.82 37.86 37.82 38.76 1,330,545 38.099 -2.98%
2015-08-21 0 90.70 90.65 90.80 90.60 92.50 442,000 40,435,682 91.483 38.98 38.96 39.02 38.93 39.75 1,028,538 39.314 -2.42%
2015-08-20 0 92.95 92.90 93.10 92.65 95.45 183,151 17,082,394 93.269 39.94 39.92 40.01 39.82 41.02 426,194 40.081 -1.69%
2015-08-19 0 94.55 94.55 94.75 93.85 97.00 389,832 36,988,672 94.884 40.63 40.63 40.72 40.33 41.68 907,143 40.775 -2.07%
2015-08-18 0 96.55 96.55 97.05 96.55 99.00 109,723 10,701,410 97.531 41.49 41.49 41.71 41.49 42.54 255,327 41.913 -2.52%
2015-08-17 0 99.05 98.90 99.40 96.85 99.40 192,612 19,075,525 99.036 42.57 42.50 42.72 41.62 42.72 448,210 42.559 0.56%
2015-08-14 0 98.50 98.50 98.70 97.80 100.2 433,138 42,734,413 98.662 42.33 42.33 42.41 42.03 43.06 1,007,916 42.399 -0.35%
2015-08-13 0 98.85 98.80 98.85 95.15 99.80 529,523 52,060,595 98.316 42.48 42.46 42.48 40.89 42.89 1,232,205 42.250 3.51%
2015-08-12 0 95.50 95.40 95.55 93.40 95.90 510,014 48,453,438 95.004 41.04 41.00 41.06 40.14 41.21 1,186,808 40.827 2.03%
2015-08-11 0 93.60 93.55 93.65 91.45 94.30 431,320 40,164,143 93.119 40.22 40.20 40.24 39.30 40.52 1,003,686 40.017 1.96%
2015-08-10 0 91.80 91.80 91.85 90.60 95.00 216,289 19,868,115 91.859 39.45 39.45 39.47 38.93 40.82 503,307 39.475 -2.13%
2015-08-07 0 93.80 93.80 93.85 93.10 94.65 214,100 20,022,070 93.517 40.31 40.31 40.33 40.01 40.67 498,213 40.188 0.54%
2015-08-06 0 93.30 93.30 93.35 93.30 95.90 396,089 37,206,477 93.935 40.09 40.09 40.12 40.09 41.21 921,703 40.367 -1.48%
2015-08-05 0 94.70 94.65 94.70 94.45 95.60 350,817 33,301,417 94.925 40.70 40.67 40.70 40.59 41.08 816,355 40.793 0.48%
2015-08-04 0 94.25 94.20 94.25 93.85 97.40 256,578 24,383,972 95.035 40.50 40.48 40.50 40.33 41.86 597,060 40.840 -1.87%
2015-08-03 0 96.05 96.00 96.05 95.90 97.45 118,129 11,350,343 96.084 41.28 41.25 41.28 41.21 41.88 274,887 41.291 -0.47%
2015-07-31 0 96.50 96.40 96.50 96.05 98.50 169,596 16,435,812 96.912 41.47 41.43 41.47 41.28 42.33 394,652 41.646 0.47%
2015-07-30 0 96.05 96.05 96.10 95.95 98.00 125,267 12,091,411 96.525 41.28 41.28 41.30 41.23 42.11 291,498 41.480 0.47%
2015-07-29 0 95.60 95.55 95.95 95.55 97.05 166,665 15,981,177 95.888 41.08 41.06 41.23 41.06 41.71 387,831 41.207 -0.88%
2015-07-28 0 96.45 96.40 96.60 96.10 97.30 111,926 10,808,972 96.572 41.45 41.43 41.51 41.30 41.81 260,453 41.501 0.78%
2015-07-27 0 95.70 95.70 95.80 95.65 98.65 296,118 28,623,138 96.661 41.13 41.13 41.17 41.10 42.39 689,070 41.539 -2.40%
2015-07-24 0 98.05 98.10 98.20 97.65 98.65 83,689 8,207,424 98.071 42.14 42.16 42.20 41.96 42.39 194,745 42.144 0.15%
2015-07-23 0 97.90 97.90 97.95 97.40 100.0 196,900 19,292,202 97.980 42.07 42.07 42.09 41.86 42.97 458,188 42.105 -1.71%
2015-07-22 0 99.60 99.55 99.60 98.00 100.5 177,700 17,689,067 99.545 42.80 42.78 42.80 42.11 43.19 413,510 42.778 1.43%
2015-07-21 0 98.20 98.20 98.25 98.10 99.80 291,400 28,684,907 98.438 42.20 42.20 42.22 42.16 42.89 678,091 42.302 -0.20%
2015-07-20 0 98.40 98.35 98.45 98.10 101.2 214,404 21,137,279 98.586 42.29 42.26 42.31 42.16 43.49 498,920 42.366 -1.25%
2015-07-17 0 99.65 99.50 99.65 98.20 101.0 268,024 26,736,315 99.753 42.82 42.76 42.82 42.20 43.40 623,695 42.868 0.38%
2015-07-16 0 104.0 104.0 104.1 99.50 104.4 609,800 63,138,622 103.54 42.66 42.66 42.70 40.81 42.82 1,486,596 42.472 3.07%
2015-07-15 0 100.9 100.6 101.0 99.15 101.2 557,603 56,172,037 100.74 41.39 41.27 41.43 40.67 41.51 1,359,348 41.323 1.97%
2015-07-14 0 98.95 98.90 98.95 98.90 101.1 808,519 80,337,053 99.363 40.59 40.57 40.59 40.57 41.47 1,971,042 40.759 -1.93%
2015-07-13 0 100.9 100.6 101.3 100.0 101.4 517,283 52,122,720 100.76 41.39 41.27 41.55 41.02 41.59 1,261,054 41.333 -0.49%
2015-07-10 0 101.4 101.4 101.5 100.2 102.0 276,834 28,047,694 101.32 41.59 41.59 41.64 41.10 41.84 674,878 41.560 0.20%
2015-07-09 0 101.2 100.9 101.0 99.00 103.0 456,884 46,111,853 100.93 41.51 41.39 41.43 40.61 42.25 1,113,811 41.400 1.56%
2015-07-08 0 99.65 99.65 99.75 99.50 103.4 480,058 48,388,480 100.80 40.88 40.88 40.92 40.81 42.41 1,170,306 41.347 -1.82%
2015-07-07 0 101.5 101.2 101.3 100.9 102.0 384,777 39,056,377 101.50 41.64 41.51 41.55 41.39 41.84 938,026 41.637 0.50%
2015-07-06 0 101.0 100.7 101.0 100.0 102.5 313,705 31,590,423 100.70 41.43 41.31 41.43 41.02 42.05 764,763 41.307 -0.98%
2015-07-03 0 102.0 101.7 102.0 101.0 102.6 127,789 12,988,052 101.64 41.84 41.72 41.84 41.43 42.09 311,529 41.691 -0.29%
2015-07-02 0 102.3 102.3 102.4 101.5 103.0 349,211 35,589,099 101.91 41.96 41.96 42.00 41.64 42.25 851,321 41.805 -0.58%
2015-06-30 0 102.9 102.5 102.6 102.3 103.8 240,469 24,741,725 102.89 42.21 42.05 42.09 41.96 42.58 586,225 42.205 0.78%
2015-06-29 0 102.1 102.1 102.3 102.0 103.7 147,544 15,089,282 102.27 41.88 41.88 41.96 41.84 42.54 359,689 41.951 -1.54%
2015-06-26 0 103.7 103.6 103.7 102.8 104.0 73,600 7,614,160 103.45 42.54 42.50 42.54 42.17 42.66 179,425 42.436 -0.29%
2015-06-25 0 104.0 103.8 104.1 102.4 104.8 195,000 20,306,150 104.13 42.66 42.58 42.70 42.00 42.99 475,379 42.716 -0.38%
2015-06-24 0 104.4 104.5 104.7 103.9 104.8 198,668 20,759,445 104.49 42.82 42.87 42.95 42.62 42.99 484,321 42.863 0.19%
2015-06-23 0 104.2 104.5 104.6 103.9 104.8 494,422 51,609,446 104.38 42.74 42.87 42.91 42.62 42.99 1,205,323 42.818 -0.57%
2015-06-22 0 104.8 104.4 104.8 104.0 105.0 390,804 40,820,367 104.45 42.99 42.82 42.99 42.66 43.07 952,718 42.846 0.29%
2015-06-19 0 104.5 104.1 104.8 101.2 104.8 339,930 35,189,418 103.52 42.87 42.70 42.99 41.51 42.99 828,696 42.464 2.85%
2015-06-18 0 101.6 101.6 102.0 101.4 103.0 188,000 19,226,920 102.27 41.68 41.68 41.84 41.59 42.25 458,314 41.951 0.20%
2015-06-17 0 101.4 101.3 101.4 101.2 104.3 340,717 34,733,085 101.94 41.59 41.55 41.59 41.51 42.78 830,614 41.816 -2.22%
2015-06-16 0 103.7 103.3 103.7 102.5 103.9 457,622 47,185,288 103.11 42.54 42.37 42.54 42.05 42.62 1,115,610 42.295 0.97%
2015-06-15 0 102.7 102.6 102.7 101.8 104.0 110,800 11,378,000 102.69 42.13 42.09 42.13 41.76 42.66 270,113 42.123 -1.25%
2015-06-12 0 104.0 103.8 104.0 103.0 104.2 249,800 25,903,535 103.70 42.66 42.58 42.66 42.25 42.74 608,973 42.536 1.36%
2015-06-11 0 102.6 102.5 102.6 100.7 104.2 203,318 20,765,934 102.14 42.09 42.05 42.09 41.31 42.74 495,657 41.896 0.10%
2015-06-10 0 102.5 102.2 102.5 102.2 103.6 180,300 18,566,375 102.97 42.05 41.92 42.05 41.92 42.50 439,543 42.240 -0.68%
2015-06-09 0 103.2 103.1 103.2 101.0 103.7 400,766 41,187,411 102.77 42.33 42.29 42.33 41.43 42.54 977,004 42.157 1.67%
2015-06-08 0 101.5 101.4 101.5 101.2 102.7 106,518 10,853,760 101.90 41.64 41.59 41.64 41.51 42.13 259,674 41.798 -0.59%
2015-06-05 0 102.1 102.0 102.3 100.4 102.7 389,130 39,576,614 101.71 41.88 41.84 41.96 41.18 42.13 948,638 41.719 0.29%
2015-06-04 0 101.8 101.6 102.0 101.1 102.6 151,700 15,422,980 101.67 41.76 41.68 41.84 41.47 42.09 369,821 41.704 0.30%
2015-06-03 0 101.5 101.4 101.5 101.3 103.2 242,463 24,696,639 101.86 41.64 41.59 41.64 41.55 42.33 591,087 41.782 0.00%
2015-06-02 0 101.5 101.4 101.5 100.6 103.0 435,023 44,126,580 101.44 41.64 41.59 41.64 41.27 42.25 1,060,517 41.609 -0.39%
2015-06-01 0 101.9 101.8 101.9 100.6 103.2 585,512 59,593,342 101.78 41.80 41.76 41.80 41.27 42.33 1,427,386 41.750 -0.29%
2015-05-29 0 102.2 101.9 102.2 101.5 103.6 366,010 37,419,782 102.24 41.92 41.80 41.92 41.64 42.50 892,275 41.938 0.20%
2015-05-28 0 102.0 101.9 102.0 101.4 102.9 473,599 48,316,437 102.02 41.84 41.80 41.84 41.59 42.21 1,154,560 41.848 -0.58%
2015-05-27 0 102.6 102.3 102.4 102.3 105.0 423,556 43,659,414 103.08 42.09 41.96 42.00 41.96 43.07 1,032,563 42.283 -2.19%
2015-05-26 0 104.9 104.8 104.9 103.8 108.2 443,000 46,528,814 105.03 43.03 42.99 43.03 42.58 44.38 1,079,964 43.084 -2.87%
2015-05-22 0 108.0 107.9 108.0 107.9 108.4 331,013 35,761,165 108.04 44.30 44.26 44.30 44.26 44.47 806,957 44.316 -0.09%
2015-05-21 0 108.1 108.0 108.5 107.9 110.0 463,533 50,226,646 108.36 44.34 44.30 44.51 44.26 45.12 1,130,020 44.448 -1.64%
2015-05-20 0 109.9 109.9 110.0 109.3 110.9 779,637 85,596,616 109.79 45.08 45.08 45.12 44.83 45.49 1,900,632 45.036 1.01%
2015-05-19 0 108.8 108.7 108.8 108.3 109.0 442,546 48,193,638 108.90 44.63 44.59 44.63 44.42 44.71 1,078,857 44.671 0.46%
2015-05-18 0 108.3 108.3 108.4 108.2 109.0 343,596 37,236,311 108.37 44.42 44.42 44.47 44.38 44.71 837,633 44.454 0.00%
2015-05-15 0 108.3 108.2 108.3 108.2 109.2 194,304 21,078,677 108.48 44.42 44.38 44.42 44.38 44.79 473,682 44.500 -0.18%
2015-05-14 0 108.5 108.3 108.5 108.3 109.0 103,696 11,267,273 108.66 44.51 44.42 44.51 44.42 44.71 252,794 44.571 0.28%
2015-05-13 0 108.2 108.0 108.2 108.0 110.0 222,063 24,061,804 108.36 44.38 44.30 44.38 44.30 45.12 541,355 44.447 -1.10%
2015-05-12 0 109.4 109.3 109.4 108.4 109.7 211,368 23,141,125 109.48 44.88 44.83 44.88 44.47 45.00 515,282 44.910 -0.27%
2015-05-11 0 109.7 109.6 109.9 108.0 110.8 403,046 44,201,072 109.67 45.00 44.96 45.08 44.30 45.45 982,563 44.986 1.20%
2015-05-08 0 108.4 108.3 108.4 108.0 109.0 87,100 9,437,815 108.36 44.47 44.42 44.47 44.30 44.71 212,336 44.448 -0.64%
2015-05-07 0 109.1 109.0 109.1 108.7 111.0 99,316 10,829,636 109.04 44.75 44.71 44.75 44.59 45.53 242,117 44.729 -1.53%
2015-05-06 0 110.8 110.0 110.9 108.1 112.3 632,669 69,656,338 110.10 45.45 45.12 45.49 44.34 46.07 1,542,347 45.163 2.59%
2015-05-05 0 108.0 107.9 108.0 107.0 110.0 211,249 22,820,560 108.03 44.30 44.26 44.30 43.89 45.12 514,992 44.312 0.84%
2015-05-04 0 107.1 107.1 107.2 106.7 109.0 105,461 11,318,584 107.32 43.93 43.93 43.97 43.77 44.71 257,097 44.025 -0.74%
2015-04-30 0 107.9 107.8 107.9 107.8 110.5 109,300 11,801,400 107.97 44.26 44.22 44.26 44.22 45.33 266,456 44.290 -1.28%
2015-04-29 0 109.3 109.0 109.3 108.2 109.5 80,988 8,812,713 108.82 44.83 44.71 44.83 44.38 44.92 197,436 44.636 0.18%
2015-04-28 0 109.1 109.0 109.1 108.9 110.2 141,232 15,459,582 109.46 44.75 44.71 44.75 44.67 45.20 344,301 44.901 -0.55%
2015-04-27 0 109.7 109.6 109.7 108.4 110.1 123,140 13,486,022 109.52 45.00 44.96 45.00 44.47 45.16 300,196 44.924 1.57%
2015-04-24 0 108.0 107.7 107.9 107.3 108.6 204,721 22,039,485 107.66 44.30 44.18 44.26 44.01 44.55 499,077 44.160 0.28%
2015-04-23 0 107.7 107.6 107.7 107.5 110.3 341,586 37,148,021 108.75 44.18 44.14 44.18 44.10 45.24 832,733 44.610 -1.10%
2015-04-22 0 108.9 108.8 108.9 108.1 109.3 519,996 56,608,601 108.86 44.67 44.63 44.67 44.34 44.83 1,267,668 44.656 0.55%
2015-04-21 0 108.3 108.2 108.3 107.8 108.6 409,500 44,311,496 108.21 44.42 44.38 44.42 44.22 44.55 998,296 44.387 0.93%
2015-04-20 0 107.3 107.2 107.3 106.3 108.5 342,500 36,758,410 107.32 44.01 43.97 44.01 43.60 44.51 834,961 44.024 -0.19%
2015-04-17 0 107.5 107.5 107.9 106.2 109.6 562,994 60,627,401 107.69 44.10 44.10 44.26 43.56 44.96 1,372,490 44.173 0.37%
2015-04-16 0 107.1 106.8 107.4 104.6 107.9 218,366 23,316,277 106.78 43.93 43.81 44.06 42.91 44.26 532,342 43.799 1.23%
2015-04-15 0 105.8 105.7 105.8 105.7 108.5 387,865 41,450,539 106.87 43.40 43.36 43.40 43.36 44.51 945,554 43.837 -2.58%
2015-04-14 0 108.6 108.6 108.7 106.8 109.0 323,884 35,067,980 108.27 44.55 44.55 44.59 43.81 44.71 789,578 44.414 1.02%
2015-04-13 0 107.5 107.1 107.4 105.6 109.0 383,962 41,229,846 107.38 44.10 43.93 44.06 43.32 44.71 936,039 44.047 2.09%
2015-04-10 0 105.3 104.7 104.8 104.3 110.0 1,119,110 118,950,943 106.29 43.19 42.95 42.99 42.78 45.12 2,728,214 43.600 -3.48%
2015-04-09 0 109.1 108.8 108.9 108.5 114.9 475,176 52,789,142 111.09 44.75 44.63 44.67 44.51 47.13 1,158,404 45.571 0.46%
2015-04-08 0 108.6 108.6 108.7 108.5 111.0 518,213 56,605,333 109.23 44.55 44.55 44.59 44.51 45.53 1,263,321 44.807 0.84%
2015-04-02 0 107.7 107.6 107.7 107.1 109.7 264,125 28,518,145 107.97 44.18 44.14 44.18 43.93 45.00 643,895 44.290 -1.82%
2015-04-01 0 109.7 109.6 109.7 109.5 111.0 108,196 11,878,661 109.79 45.00 44.96 45.00 44.92 45.53 263,765 45.035 -0.81%
2015-03-31 0 110.6 110.4 110.7 109.6 112.0 515,832 57,021,628 110.54 45.37 45.29 45.41 44.96 45.94 1,257,517 45.345 0.18%
2015-03-30 0 110.4 110.2 110.4 109.5 111.5 278,063 30,676,274 110.32 45.29 45.20 45.29 44.92 45.74 677,874 45.254 1.47%
2015-03-27 0 108.8 108.8 108.9 108.5 111.0 297,115 32,439,917 109.18 44.63 44.63 44.67 44.51 45.53 724,319 44.787 -3.55%
2015-03-26 0 112.8 112.2 112.9 110.8 113.7 218,662 24,632,449 112.65 46.27 46.02 46.31 45.45 46.64 533,063 46.209 1.17%
2015-03-25 0 111.5 111.2 111.3 111.2 115.0 176,542 19,828,901 112.32 45.74 45.61 45.66 45.61 47.17 430,382 46.073 -2.28%
2015-03-24 0 114.1 113.7 114.0 112.5 116.0 318,566 36,264,419 113.84 46.80 46.64 46.76 46.15 47.58 776,614 46.696 1.15%
2015-03-23 0 112.8 112.8 113.0 110.6 113.9 306,666 34,467,714 112.39 46.27 46.27 46.35 45.37 46.72 747,603 46.104 0.00%
2015-03-20 0 112.8 107.1 107.2 107.0 114.8 2,230,938 252,221,601 113.06 46.27 43.93 43.97 43.89 47.09 5,438,675 46.376 -0.53%
2015-03-19 0 113.4 113.3 113.6 112.4 114.0 122,610 13,921,358 113.54 46.52 46.48 46.60 46.11 46.76 298,904 46.575 -0.09%
2015-03-18 0 113.5 113.4 113.5 112.1 113.8 846,497 95,378,660 112.67 46.56 46.52 46.56 45.98 46.68 2,063,626 46.219 0.80%
2015-03-17 0 112.6 112.5 112.7 112.4 112.9 264,537 29,775,287 112.56 46.19 46.15 46.23 46.11 46.31 644,899 46.170 0.63%
2015-03-16 0 111.9 111.8 111.9 110.4 113.6 236,035 26,509,265 112.31 45.90 45.86 45.90 45.29 46.60 575,416 46.070 -0.09%
2015-03-13 0 112.0 111.8 112.0 111.0 112.5 336,300 37,703,965 112.11 45.94 45.86 45.94 45.53 46.15 819,846 45.989 0.09%
2015-03-12 0 111.9 111.9 112.0 110.1 112.5 288,867 32,310,039 111.85 45.90 45.90 45.94 45.16 46.15 704,212 45.881 1.63%
2015-03-11 0 110.1 109.9 110.4 109.1 110.4 325,599 35,818,859 110.01 45.16 45.08 45.29 44.75 45.29 793,759 45.126 0.18%
2015-03-10 0 109.9 109.5 110.0 108.7 110.5 303,225 33,363,636 110.03 45.08 44.92 45.12 44.59 45.33 739,215 45.134 0.00%
2015-03-09 0 109.9 109.7 109.9 109.2 110.4 115,195 12,655,987 109.87 45.08 45.00 45.08 44.79 45.29 280,827 45.067 0.27%
2015-03-06 0 109.6 109.3 109.9 108.1 110.3 613,281 67,420,289 109.93 44.96 44.83 45.08 44.34 45.24 1,495,082 45.095 -0.18%
2015-03-05 0 109.8 109.4 110.0 108.7 110.4 77,100 8,457,405 109.69 45.04 44.88 45.12 44.59 45.29 187,958 44.996 1.29%
2015-03-04 0 108.4 108.4 108.9 108.4 110.3 86,224 9,428,288 109.35 44.47 44.47 44.67 44.47 45.24 210,201 44.854 -1.81%
2015-03-03 0 110.4 110.0 110.1 108.4 110.7 208,445 22,886,051 109.79 45.29 45.12 45.16 44.47 45.41 508,156 45.037 -0.09%
2015-03-02 0 110.5 110.3 110.6 109.4 111.5 344,533 37,984,492 110.25 45.33 45.24 45.37 44.88 45.74 839,917 45.224 -0.18%
2015-02-27 0 110.7 110.6 110.7 110.0 111.1 170,234 18,808,070 110.48 45.41 45.37 45.41 45.12 45.57 415,004 45.320 0.27%
2015-02-26 0 110.4 110.2 110.4 107.8 110.5 128,353 14,127,635 110.07 45.29 45.20 45.29 44.22 45.33 312,904 45.150 0.64%
2015-02-25 0 109.7 109.5 109.8 109.5 111.4 337,043 37,135,041 110.18 45.00 44.92 45.04 44.92 45.70 821,658 45.195 -0.81%
2015-02-24 0 110.6 110.0 110.6 110.0 112.2 226,367 25,068,630 110.74 45.37 45.12 45.37 45.12 46.02 551,847 45.427 0.00%
2015-02-23 0 110.6 110.1 110.7 110.0 111.6 144,112 15,911,786 110.41 45.37 45.16 45.41 45.12 45.78 351,322 45.291 -0.36%
2015-02-18 0 111.0 110.5 111.0 108.2 111.9 107,500 11,895,770 110.66 45.53 45.33 45.53 44.38 45.90 262,068 45.392 0.91%
2015-02-17 0 110.0 110.0 110.2 108.4 111.3 306,524 33,429,895 109.06 45.12 45.12 45.20 44.47 45.66 747,257 44.737 0.64%
2015-02-16 0 109.3 109.2 109.3 106.9 109.9 233,300 25,354,665 108.68 44.83 44.79 44.83 43.85 45.08 568,749 44.580 1.49%
2015-02-13 0 107.7 107.5 107.7 107.0 109.6 339,676 36,568,823 107.66 44.18 44.10 44.18 43.89 44.96 828,076 44.161 0.37%
2015-02-12 0 107.3 107.2 107.3 106.1 109.5 457,700 49,055,366 107.18 44.01 43.97 44.01 43.52 44.92 1,115,800 43.964 -1.92%
2015-02-11 0 109.4 109.3 109.4 108.3 111.7 410,000 45,132,790 110.08 44.88 44.83 44.88 44.42 45.82 999,515 45.155 0.18%
2015-02-10 0 109.2 109.2 109.3 108.0 109.7 634,256 69,106,672 108.96 44.79 44.79 44.83 44.30 45.00 1,546,216 44.694 0.09%
2015-02-09 0 109.1 109.0 109.1 108.0 109.4 334,686 36,409,882 108.79 44.75 44.71 44.75 44.30 44.88 815,912 44.625 -2.24%
2015-02-06 0 111.6 111.6 111.8 111.1 112.2 285,380 31,898,624 111.78 45.78 45.78 45.86 45.57 46.02 695,711 45.850 0.54%
2015-02-05 0 111.0 111.0 111.3 109.4 112.2 101,037 11,235,392 111.20 45.53 45.53 45.66 44.88 46.02 246,312 45.614 -0.63%
2015-02-04 0 111.7 111.4 111.7 109.4 112.8 335,510 37,092,001 110.55 45.82 45.70 45.82 44.88 46.27 817,920 45.349 1.09%
2015-02-03 0 110.5 110.2 110.6 107.6 111.0 190,155 20,720,500 108.97 45.33 45.20 45.37 44.14 45.53 463,568 44.698 1.38%
2015-02-02 0 109.0 108.9 109.1 106.9 112.6 318,473 34,796,091 109.26 44.71 44.67 44.75 43.85 46.19 776,387 44.818 -0.27%
2015-01-30 0 109.3 109.0 109.9 109.1 113.8 479,334 52,843,521 110.24 44.83 44.71 45.08 44.75 46.68 1,168,541 45.222 -1.89%
2015-01-29 0 111.4 111.3 111.4 104.2 111.6 609,863 66,208,232 108.56 45.70 45.66 45.70 42.74 45.78 1,486,750 44.532 5.69%
2015-01-28 0 105.4 104.7 105.6 103.8 106.3 215,900 22,687,945 105.09 43.23 42.95 43.32 42.58 43.60 526,330 43.106 -0.38%
2015-01-27 0 105.8 105.7 105.8 103.3 106.1 300,900 31,677,765 105.28 43.40 43.36 43.40 42.37 43.52 733,547 43.184 1.73%
2015-01-26 0 104.0 103.6 104.2 103.5 106.0 188,300 19,632,880 104.26 42.66 42.50 42.74 42.46 43.48 459,046 42.769 -0.48%
2015-01-23 0 104.5 104.3 104.5 103.2 104.8 244,402 25,463,817 104.19 42.87 42.78 42.87 42.33 42.99 595,813 42.738 1.55%
2015-01-22 0 102.9 103.0 103.1 102.3 103.7 121,200 12,468,295 102.87 42.21 42.25 42.29 41.96 42.54 295,466 42.199 -0.39%
2015-01-21 0 103.3 102.9 103.4 102.3 104.8 207,400 21,370,735 103.04 42.37 42.21 42.41 41.96 42.99 505,608 42.267 -0.77%
2015-01-20 0 104.1 104.2 104.4 102.9 104.9 143,114 14,918,234 104.24 42.70 42.74 42.82 42.21 43.03 348,889 42.759 2.06%
2015-01-19 0 102.0 102.0 102.1 101.7 104.2 217,000 22,232,340 102.45 41.84 41.84 41.88 41.72 42.74 529,012 42.026 -1.92%
2015-01-16 0 104.0 104.0 104.1 102.6 104.8 252,552 26,182,074 103.67 42.66 42.66 42.70 42.09 42.99 615,682 42.525 0.39%
2015-01-15 0 103.6 103.4 103.5 101.3 104.3 175,173 18,063,616 103.12 42.50 42.41 42.46 41.55 42.78 427,044 42.299 0.29%
2015-01-14 0 103.3 103.2 104.0 103.2 105.5 977,466 101,392,824 103.73 42.37 42.33 42.66 42.33 43.28 2,382,908 42.550 -0.58%
2015-01-13 0 103.9 103.8 103.9 101.0 105.9 864,476 89,667,151 103.72 42.62 42.58 42.62 41.43 43.44 2,107,456 42.548 -1.80%
2015-01-12 0 105.8 105.7 105.8 105.7 111.6 1,102,992 120,271,388 109.04 43.40 43.36 43.40 43.36 45.78 2,688,920 44.729 -8.00%
2015-01-09 0 115.0 114.5 115.2 112.7 116.0 241,500 27,716,079 114.77 47.17 46.97 47.25 46.23 47.58 588,739 47.077 -0.17%
2015-01-08 0 115.2 114.8 115.2 113.3 115.8 447,763 51,364,792 114.71 47.25 47.09 47.25 46.48 47.50 1,091,576 47.056 0.17%
2015-01-07 0 115.0 114.6 114.7 113.3 115.3 283,165 32,485,142 114.72 47.17 47.01 47.05 46.48 47.30 690,312 47.059 0.52%
2015-01-06 0 114.4 114.3 114.4 111.1 115.0 402,487 45,805,893 113.81 46.93 46.89 46.93 45.57 47.17 981,200 46.684 2.88%
2015-01-05 0 111.2 111.1 111.4 108.4 112.9 181,564 19,985,033 110.07 45.61 45.57 45.70 44.47 46.31 442,624 45.151 0.18%
2015-01-02 0 111.0 111.0 111.1 110.8 114.2 134,753 15,024,640 111.50 45.53 45.53 45.57 45.45 46.84 328,507 45.736 -0.18%
2014-12-31 0 111.2 111.2 111.4 110.8 114.0 472,900 52,866,940 111.79 45.61 45.61 45.70 45.45 46.76 1,152,856 45.857 -2.11%
2014-12-30 0 113.6 113.5 113.6 111.8 114.4 167,427 19,014,442 113.57 46.60 46.56 46.60 45.86 46.93 408,161 46.586 -1.22%
2014-12-29 0 115.0 115.0 115.2 114.4 115.9 265,900 30,561,000 114.93 47.17 47.17 47.25 46.93 47.54 648,222 47.146 -0.61%
2014-12-24 0 115.7 115.6 115.9 114.7 116.0 527,600 60,959,247 115.54 47.46 47.42 47.54 47.05 47.58 1,286,206 47.395 -0.26%
2014-12-23 0 116.0 115.7 116.0 109.2 116.8 648,404 74,903,244 115.52 47.58 47.46 47.58 44.79 47.91 1,580,707 47.386 3.29%
2014-12-22 0 112.3 111.8 112.3 109.5 112.3 379,409 42,248,909 111.35 46.07 45.86 46.07 44.92 46.07 924,939 45.677 2.56%
2014-12-19 0 109.5 109.6 109.7 107.5 109.7 341,600 37,213,730 108.94 44.92 44.96 45.00 44.10 45.00 832,767 44.687 1.30%
2014-12-18 0 108.1 107.5 108.1 106.4 108.6 389,924 42,110,383 108.00 44.34 44.10 44.34 43.65 44.55 950,573 44.300 -0.46%
2014-12-17 0 108.6 108.5 108.7 106.0 108.7 438,800 47,408,585 108.04 44.55 44.51 44.59 43.48 44.59 1,069,725 44.318 1.88%
2014-12-16 0 106.6 106.5 106.6 105.5 106.9 571,056 60,884,629 106.62 43.73 43.69 43.73 43.28 43.85 1,392,144 43.734 -0.28%
2014-12-15 0 106.9 106.8 107.0 102.0 107.7 160,740 17,178,494 106.87 43.85 43.81 43.89 41.84 44.18 391,859 43.838 -0.56%
2014-12-12 0 107.5 107.2 107.6 106.0 108.0 262,120 28,109,196 107.24 44.10 43.97 44.14 43.48 44.30 639,007 43.989 0.47%
2014-12-11 0 107.0 106.9 107.3 105.3 107.5 236,120 25,275,803 107.05 43.89 43.85 44.01 43.19 44.10 575,623 43.910 0.28%
2014-12-10 0 106.7 106.5 107.1 103.0 107.2 191,832 20,386,432 106.27 43.77 43.69 43.93 42.25 43.97 467,656 43.593 3.49%
2014-12-09 0 103.1 103.0 103.2 102.6 106.9 282,200 29,405,980 104.20 42.29 42.25 42.33 42.09 43.85 687,959 42.744 -3.46%
2014-12-08 0 106.8 106.6 106.9 106.3 108.3 357,913 38,338,518 107.12 43.81 43.73 43.85 43.60 44.42 872,535 43.939 -1.11%
2014-12-05 0 108.0 107.5 107.9 106.9 108.1 219,800 23,702,325 107.84 44.30 44.10 44.26 43.85 44.34 535,838 44.234 0.00%
2014-12-04 0 108.0 107.8 108.0 106.6 108.4 513,181 55,302,834 107.76 44.30 44.22 44.30 43.73 44.47 1,251,054 44.205 1.43%
2014-12-03 0 107.8 107.5 107.9 106.4 108.2 283,000 30,522,110 107.85 43.68 43.56 43.72 43.11 43.84 698,451 43.700 0.94%
2014-12-02 0 106.8 106.4 106.9 105.3 107.8 440,600 46,910,087 106.47 43.27 43.11 43.31 42.67 43.68 1,087,412 43.139 0.56%
2014-12-01 0 106.2 105.9 106.0 105.7 108.3 665,408 71,034,012 106.75 43.03 42.91 42.95 42.83 43.88 1,642,244 43.254 -1.58%
2014-11-28 0 107.9 107.8 107.9 107.5 108.2 618,908 66,679,650 107.74 43.72 43.68 43.72 43.56 43.84 1,527,481 43.653 0.65%
2014-11-27 0 107.2 107.1 107.3 106.6 107.3 605,550 64,946,855 107.25 43.44 43.40 43.48 43.19 43.48 1,494,513 43.457 -0.46%
2014-11-26 0 107.7 107.6 107.7 107.0 107.8 607,900 65,439,709 107.65 43.64 43.60 43.64 43.35 43.68 1,500,313 43.617 0.09%
2014-11-25 0 107.6 107.4 107.5 107.0 107.8 398,100 42,806,420 107.53 43.60 43.52 43.56 43.35 43.68 982,521 43.568 0.00%
2014-11-24 0 107.6 107.5 107.6 106.8 107.8 689,500 73,803,459 107.04 43.60 43.56 43.60 43.27 43.68 1,701,704 43.370 0.84%
2014-11-21 0 106.7 106.5 106.7 105.9 107.0 132,003 14,075,344 106.63 43.23 43.15 43.23 42.91 43.35 325,787 43.204 0.09%
2014-11-20 0 106.6 106.6 106.7 105.2 106.8 1,066,667 113,618,406 106.52 43.19 43.19 43.23 42.63 43.27 2,632,562 43.159 1.33%
2014-11-19 0 105.2 105.3 105.5 105.0 106.0 264,400 27,809,360 105.18 42.63 42.67 42.75 42.54 42.95 652,546 42.617 -1.13%
2014-11-18 0 106.4 106.2 106.4 105.4 107.0 904,337 95,894,273 106.04 43.11 43.03 43.11 42.71 43.35 2,231,927 42.965 0.19%
2014-11-17 0 106.2 106.1 106.3 105.0 107.2 222,053 23,536,769 106.00 43.03 42.99 43.07 42.54 43.44 548,033 42.948 -1.03%
2014-11-14 0 107.3 107.2 107.3 105.6 107.4 773,600 82,571,645 106.74 43.48 43.44 43.48 42.79 43.52 1,909,265 43.248 1.90%
2014-11-13 0 105.3 105.2 105.4 102.0 105.5 595,933 62,311,548 104.56 42.67 42.63 42.71 41.33 42.75 1,470,778 42.366 3.24%
2014-11-12 0 102.0 101.8 102.0 99.70 102.0 1,497,550 151,560,575 101.21 41.33 41.25 41.33 40.40 41.33 3,695,992 41.007 2.62%
2014-11-11 0 99.40 99.30 99.40 98.30 99.50 131,385 13,014,582 99.057 40.28 40.23 40.28 39.83 40.32 324,262 40.136 0.51%
2014-11-10 0 98.90 98.85 99.00 98.30 99.95 189,800 18,698,998 98.519 40.07 40.05 40.11 39.83 40.50 468,431 39.918 -0.35%
2014-11-07 0 99.25 99.20 99.25 98.05 99.80 306,688 30,421,286 99.193 40.21 40.19 40.21 39.73 40.44 756,914 40.191 1.22%
2014-11-06 0 98.05 98.00 98.05 97.05 98.90 304,208 29,786,770 97.916 39.73 39.71 39.73 39.32 40.07 750,793 39.674 -0.86%
2014-11-05 0 98.90 98.85 98.90 98.85 99.30 283,700 28,090,235 99.014 40.07 40.05 40.07 40.05 40.23 700,179 40.119 -0.10%
2014-11-04 0 99.00 98.95 99.00 98.45 99.30 515,212 50,962,577 98.916 40.11 40.09 40.11 39.89 40.23 1,271,557 40.079 0.71%
2014-11-03 0 98.30 98.05 98.35 97.10 98.75 258,500 25,343,970 98.042 39.83 39.73 39.85 39.34 40.01 637,985 39.725 1.24%
2014-10-31 0 97.10 97.00 97.25 96.45 97.25 248,400 24,055,622 96.842 39.34 39.30 39.40 39.08 39.40 613,058 39.239 0.52%
2014-10-30 0 96.60 96.55 96.60 96.20 97.00 261,614 25,270,622 96.595 39.14 39.12 39.14 38.98 39.30 645,670 39.139 1.20%
2014-10-29 0 95.45 95.40 95.60 95.25 95.90 145,200 13,875,071 95.558 38.67 38.65 38.74 38.59 38.86 358,357 38.719 0.26%
2014-10-28 0 95.20 95.10 95.15 94.85 96.00 99,200 9,452,492 95.287 38.57 38.53 38.55 38.43 38.90 244,828 38.609 0.53%
2014-10-27 0 94.70 94.60 94.65 94.60 95.50 71,000 6,740,830 94.941 38.37 38.33 38.35 38.33 38.69 175,230 38.469 -1.30%
2014-10-24 0 95.95 95.70 95.95 95.00 96.30 216,100 20,700,505 95.791 38.88 38.78 38.88 38.49 39.02 533,340 38.813 1.59%
2014-10-23 0 94.45 94.40 94.60 93.95 94.65 124,800 11,783,632 94.420 38.27 38.25 38.33 38.07 38.35 308,010 38.257 0.75%
2014-10-22 0 93.75 93.65 93.75 93.50 94.00 222,991 20,928,279 93.853 37.99 37.95 37.99 37.88 38.09 550,348 38.027 -0.27%
2014-10-21 0 94.00 94.00 94.45 93.75 94.90 177,300 16,678,225 94.068 38.09 38.09 38.27 37.99 38.45 437,581 38.115 -0.53%
2014-10-20 0 94.50 94.45 94.50 92.50 94.65 152,275 14,312,689 93.992 38.29 38.27 38.29 37.48 38.35 375,819 38.084 1.78%
2014-10-17 0 92.85 92.85 92.90 92.75 93.60 391,844 36,433,010 92.978 37.62 37.62 37.64 37.58 37.93 967,081 37.673 -0.32%
2014-10-16 0 93.15 93.05 93.15 92.65 94.00 214,060 19,993,855 93.403 37.74 37.70 37.74 37.54 38.09 528,306 37.845 -0.37%
2014-10-15 0 93.50 93.45 93.50 92.75 95.55 467,362 43,673,493 93.447 37.88 37.86 37.88 37.58 38.72 1,153,462 37.863 0.16%
2014-10-14 0 93.35 93.20 93.35 93.00 93.80 1,521,381 142,140,698 93.429 37.82 37.76 37.82 37.68 38.01 3,754,808 37.856 0.16%
2014-10-13 0 93.20 93.20 93.40 93.00 95.00 674,759 63,140,592 93.575 37.76 37.76 37.84 37.68 38.49 1,665,323 37.915 -1.74%
2014-10-10 0 94.85 94.70 94.85 94.50 96.55 207,000 19,678,515 95.065 38.43 38.37 38.43 38.29 39.12 510,881 38.519 -1.76%
2014-10-09 0 96.55 96.35 96.60 96.10 97.30 81,047 7,826,437 96.567 39.12 39.04 39.14 38.94 39.42 200,026 39.127 0.26%
2014-10-08 0 96.30 96.25 96.30 95.00 96.95 157,600 15,159,460 96.189 39.02 39.00 39.02 38.49 39.28 388,961 38.974 -0.72%
2014-10-07 0 97.00 96.80 97.20 95.65 97.20 253,456 24,478,087 96.577 39.30 39.22 39.38 38.76 39.38 625,536 39.131 1.04%
2014-10-06 0 96.00 95.90 96.00 94.80 96.45 135,900 13,011,705 95.745 38.90 38.86 38.90 38.41 39.08 335,405 38.794 1.00%
2014-10-03 0 95.05 94.80 94.95 93.85 96.80 362,011 34,215,304 94.515 38.51 38.41 38.47 38.03 39.22 893,453 38.296 -0.78%
2014-09-30 0 95.80 95.40 95.45 93.65 96.00 322,900 30,738,620 95.195 38.82 38.65 38.67 37.95 38.90 796,926 38.572 1.38%
2014-09-29 0 94.50 94.50 94.55 92.50 95.40 234,882 22,197,528 94.505 38.29 38.29 38.31 37.48 38.65 579,695 38.292 -1.97%
2014-09-26 0 96.40 96.20 96.40 94.60 96.40 221,800 21,248,880 95.802 39.06 38.98 39.06 38.33 39.06 547,408 38.817 -0.05%
2014-09-25 0 96.45 96.40 96.50 95.10 97.50 682,600 65,421,263 95.841 39.08 39.06 39.10 38.53 39.51 1,684,674 38.833 -0.05%
2014-09-24 0 96.50 96.25 96.55 92.45 100.2 698,700 66,513,235 95.196 39.10 39.00 39.12 37.46 40.60 1,724,410 38.572 4.44%
2014-09-23 0 92.40 92.15 92.45 92.00 92.45 445,955 41,088,909 92.137 37.44 37.34 37.46 37.28 37.46 1,100,628 37.332 0.38%
2014-09-22 0 92.05 92.00 92.05 92.00 93.80 153,391 14,143,509 92.206 37.30 37.28 37.30 37.28 38.01 378,573 37.360 -1.92%
2014-09-19 0 93.85 93.45 94.00 92.50 94.00 115,364 10,799,760 93.615 38.03 37.86 38.09 37.48 38.09 284,721 37.931 1.62%
2014-09-18 0 92.35 92.15 92.40 91.95 92.90 290,345 26,729,749 92.062 37.42 37.34 37.44 37.26 37.64 716,579 37.302 -0.70%
2014-09-17 0 93.00 92.80 93.00 90.95 93.00 365,800 33,695,819 92.115 37.68 37.60 37.68 36.85 37.68 902,804 37.324 2.20%
2014-09-16 0 91.00 91.00 91.15 90.50 92.30 245,400 22,306,630 90.899 36.87 36.87 36.93 36.67 37.40 605,654 36.831 0.05%
2014-09-15 0 90.95 90.95 91.00 90.75 91.50 396,572 36,083,797 90.989 36.85 36.85 36.87 36.77 37.07 978,750 36.867 0.22%
2014-09-12 0 90.75 90.70 90.75 90.60 92.15 314,300 28,559,140 90.866 36.77 36.75 36.77 36.71 37.34 775,701 36.817 -1.31%
2014-09-11 0 91.95 91.90 92.00 91.40 94.00 362,212 33,399,468 92.210 37.26 37.24 37.28 37.03 38.09 893,949 37.362 -0.92%
2014-09-10 0 92.80 92.75 92.85 92.60 93.25 333,863 30,995,713 92.840 37.60 37.58 37.62 37.52 37.78 823,983 37.617 -1.12%
2014-09-08 0 93.85 93.80 93.85 93.55 94.00 60,550 5,680,817 93.820 38.03 38.01 38.03 37.90 38.09 149,439 38.014 0.37%
2014-09-05 0 93.50 93.50 93.55 92.80 94.20 85,800 8,025,265 93.535 37.88 37.88 37.90 37.60 38.17 211,757 37.899 -0.05%
2014-09-04 0 93.55 93.50 93.60 93.50 95.00 132,100 12,395,082 93.831 37.90 37.88 37.93 37.88 38.49 326,026 38.019 0.21%
2014-09-03 0 93.35 93.35 93.65 91.50 94.45 241,850 22,552,872 93.251 37.82 37.82 37.95 37.07 38.27 596,892 37.784 -1.11%
2014-09-02 0 94.40 94.30 94.40 94.15 95.00 129,600 12,247,105 94.499 38.25 38.21 38.25 38.15 38.49 319,856 38.289 -0.11%
2014-09-01 0 94.50 94.50 94.55 94.20 95.55 44,300 4,191,074 94.607 38.29 38.29 38.31 38.17 38.72 109,334 38.333 -0.53%
2014-08-29 0 95.00 94.95 95.00 93.55 95.60 181,488 17,271,044 95.164 38.49 38.47 38.49 37.90 38.74 447,917 38.559 1.23%
2014-08-28 0 93.85 93.85 93.95 93.80 95.20 162,487 15,299,363 94.157 38.03 38.03 38.07 38.01 38.57 401,022 38.151 -0.79%
2014-08-27 0 94.60 94.50 94.90 94.50 96.00 195,100 18,587,228 95.270 38.33 38.29 38.45 38.29 38.90 481,512 38.602 -1.30%
2014-08-26 0 95.85 95.65 95.85 95.65 96.05 216,401 20,739,268 95.837 38.84 38.76 38.84 38.76 38.92 534,083 38.832 0.26%
2014-08-25 0 95.60 95.55 95.60 95.50 96.05 78,533 7,510,902 95.640 38.74 38.72 38.74 38.69 38.92 193,821 38.752 -0.31%
2014-08-22 0 95.90 95.85 95.90 95.55 96.15 104,467 10,020,746 95.923 38.86 38.84 38.86 38.72 38.96 257,827 38.866 -0.26%
2014-08-21 0 96.15 95.80 96.15 95.60 96.20 153,300 14,694,510 95.855 38.96 38.82 38.96 38.74 38.98 378,348 38.839 0.52%
2014-08-20 0 95.65 95.60 95.70 95.00 95.70 139,121 13,291,974 95.543 38.76 38.74 38.78 38.49 38.78 343,354 38.712 0.84%
2014-08-19 0 94.85 94.70 95.20 94.55 96.00 171,009 16,252,783 95.041 38.43 38.37 38.57 38.31 38.90 422,055 38.509 0.05%
2014-08-18 0 94.80 94.70 94.80 94.00 96.00 273,300 25,794,492 94.382 38.41 38.37 38.41 38.09 38.90 674,511 38.242 -0.05%
2014-08-15 0 94.85 94.80 95.00 94.80 95.25 182,580 17,340,176 94.973 38.43 38.41 38.49 38.41 38.59 450,612 38.481 -0.47%
2014-08-14 0 95.30 95.10 95.50 95.00 96.00 284,400 27,134,012 95.408 38.61 38.53 38.69 38.49 38.90 701,907 38.658 -0.37%
2014-08-13 0 95.65 95.55 95.70 94.50 95.70 128,911 12,274,456 95.217 38.76 38.72 38.78 38.29 38.78 318,156 38.580 0.58%
2014-08-12 0 95.10 94.90 95.10 94.50 96.30 290,726 27,705,039 95.296 38.53 38.45 38.53 38.29 39.02 717,519 38.612 -1.35%
2014-08-11 0 96.40 96.30 96.35 95.85 96.85 138,991 13,380,730 96.270 39.06 39.02 39.04 38.84 39.24 343,033 39.007 0.94%
2014-08-08 0 95.50 95.50 95.65 95.45 97.30 197,600 18,926,490 95.782 38.69 38.69 38.76 38.67 39.42 487,682 38.809 -0.10%
2014-08-07 0 95.60 95.50 95.70 95.50 97.30 211,300 20,250,707 95.839 38.74 38.69 38.78 38.69 39.42 521,494 38.832 -0.31%
2014-08-06 0 95.90 95.90 96.30 95.50 96.55 274,314 26,325,941 95.970 38.86 38.86 39.02 38.69 39.12 677,014 38.885 0.21%
2014-08-05 0 95.70 95.55 95.90 95.55 96.50 177,214 17,009,842 95.985 38.78 38.72 38.86 38.72 39.10 437,369 38.891 0.21%
2014-08-04 0 95.50 95.40 95.60 95.05 96.15 340,962 32,601,798 95.617 38.69 38.65 38.74 38.51 38.96 841,503 38.742 0.16%
2014-08-01 0 95.35 95.30 95.35 95.30 96.30 989,231 94,791,163 95.823 38.63 38.61 38.63 38.61 39.02 2,441,448 38.826 -0.57%
2014-07-31 0 95.90 95.80 95.85 95.80 97.25 537,600 51,739,405 96.241 38.86 38.82 38.84 38.82 39.40 1,326,811 38.995 -0.05%
2014-07-30 0 95.95 95.85 96.00 94.50 96.20 219,800 21,041,040 95.728 38.88 38.84 38.90 38.29 38.98 542,472 38.787 1.59%
2014-07-29 0 94.45 94.45 94.65 94.20 94.85 1,173,500 110,903,374 94.506 38.27 38.27 38.35 38.17 38.43 2,896,228 38.292 0.75%
2014-07-28 0 93.75 93.75 94.20 93.75 96.00 484,100 45,825,732 94.662 37.99 37.99 38.17 37.99 38.90 1,194,771 38.355 -1.73%
2014-07-25 0 95.40 95.40 95.45 95.40 97.50 307,331 29,457,747 95.850 38.65 38.65 38.67 38.65 39.51 758,501 38.837 -1.60%
2014-07-24 0 96.95 96.65 96.70 96.65 97.75 358,978 34,832,266 97.032 39.28 39.16 39.18 39.16 39.61 885,967 39.316 -0.97%
2014-07-23 0 97.90 97.85 98.20 97.45 98.55 378,200 37,093,370 98.079 39.67 39.65 39.79 39.48 39.93 933,407 39.740 0.77%
2014-07-22 0 97.15 96.90 97.20 96.50 98.80 458,040 44,506,579 97.167 39.36 39.26 39.38 39.10 40.03 1,130,455 39.371 -0.30%
2014-07-21 0 102.4 102.3 102.6 101.4 103.4 385,724 39,554,328 102.55 39.48 39.44 39.56 39.10 39.87 1,000,443 39.537 1.39%
2014-07-18 0 101.0 101.1 101.5 100.8 102.2 471,200 47,813,890 101.47 38.94 38.98 39.13 38.86 39.40 1,222,140 39.123 -0.79%
2014-07-17 0 101.8 101.9 102.0 101.2 102.2 305,409 31,065,181 101.72 39.25 39.29 39.33 39.02 39.40 792,132 39.217 0.69%
2014-07-16 0 101.1 101.0 101.1 101.0 101.8 392,283 39,716,372 101.24 38.98 38.94 38.98 38.94 39.25 1,017,455 39.035 0.40%
2014-07-15 0 100.7 100.7 100.8 100.6 102.0 501,100 50,568,274 100.91 38.83 38.83 38.86 38.79 39.33 1,299,691 38.908 0.10%
2014-07-14 0 100.6 100.5 100.6 100.5 102.1 415,700 41,927,445 100.86 38.79 38.75 38.79 38.75 39.36 1,078,191 38.887 -0.20%
2014-07-11 0 100.8 100.7 100.8 100.5 102.4 441,800 44,622,614 101.00 38.86 38.83 38.86 38.75 39.48 1,145,886 38.942 -0.69%
2014-07-10 0 101.5 101.5 101.7 101.2 103.0 405,736 41,271,931 101.72 39.13 39.13 39.21 39.02 39.71 1,052,348 39.219 -0.10%
2014-07-09 0 101.6 101.5 101.8 101.5 102.4 403,400 41,052,210 101.77 39.17 39.13 39.25 39.13 39.48 1,046,289 39.236 -0.59%
2014-07-08 0 102.2 102.3 102.4 102.0 102.8 311,050 31,789,833 102.20 39.40 39.44 39.48 39.33 39.63 806,763 39.404 -0.29%
2014-07-07 0 102.5 102.4 102.5 102.3 103.3 344,221 35,297,642 102.54 39.52 39.48 39.52 39.44 39.83 892,798 39.536 -0.39%
2014-07-04 0 102.9 102.9 103.0 102.8 103.8 312,535 32,205,784 103.05 39.67 39.67 39.71 39.63 40.02 810,615 39.730 0.00%
2014-07-03 0 102.9 102.9 103.3 102.8 104.4 342,440 35,395,006 103.36 39.67 39.67 39.83 39.63 40.25 888,179 39.851 0.10%
2014-07-02 0 102.8 102.7 102.8 102.2 103.9 407,850 41,987,429 102.95 39.63 39.60 39.63 39.40 40.06 1,057,831 39.692 -0.19%
2014-06-30 0 103.0 102.9 103.1 102.8 104.5 398,900 41,108,830 103.06 39.71 39.67 39.75 39.63 40.29 1,034,618 39.733 -0.77%
2014-06-27 0 103.8 103.6 104.2 101.4 104.6 200,767 20,853,751 103.87 40.02 39.94 40.17 39.10 40.33 520,725 40.048 -0.67%
2014-06-26 0 104.5 104.4 104.5 103.8 104.8 110,516 11,542,132 104.44 40.29 40.25 40.29 40.02 40.41 286,643 40.267 0.48%
2014-06-25 0 104.0 103.9 104.3 103.3 105.0 181,547 18,883,580 104.01 40.10 40.06 40.21 39.83 40.48 470,874 40.103 -0.19%
2014-06-24 0 104.2 104.1 104.2 103.5 105.8 239,160 25,041,958 104.71 40.17 40.14 40.17 39.90 40.79 620,304 40.370 0.39%
2014-06-23 0 103.8 103.7 103.8 103.7 107.2 305,181 32,121,286 105.25 40.02 39.98 40.02 39.98 41.33 791,541 40.581 -2.63%
2014-06-20 0 106.6 106.5 107.3 106.5 107.7 261,357 27,991,346 107.10 41.10 41.06 41.37 41.06 41.52 677,876 41.293 -0.65%
2014-06-19 0 107.3 106.8 107.4 106.0 107.4 193,500 20,628,650 106.61 41.37 41.18 41.41 40.87 41.41 501,876 41.103 1.51%
2014-06-18 0 105.7 105.5 105.7 105.2 107.0 235,119 24,892,854 105.87 40.75 40.68 40.75 40.56 41.25 609,823 40.820 0.00%
2014-06-17 0 105.7 105.5 106.1 105.4 107.5 120,488 12,751,520 105.83 40.75 40.68 40.91 40.64 41.45 312,507 40.804 -0.75%
2014-06-16 0 106.5 106.4 106.6 105.6 107.1 140,110 14,895,055 106.31 41.06 41.02 41.10 40.71 41.29 363,400 40.988 -0.84%
2014-06-13 0 107.4 107.0 107.4 106.7 107.9 186,400 19,965,570 107.11 41.41 41.25 41.41 41.14 41.60 483,461 41.297 -0.09%
2014-06-12 0 107.5 107.3 107.6 105.0 108.2 334,200 35,592,748 106.50 41.45 41.37 41.49 40.48 41.72 866,807 41.062 1.90%
2014-06-11 0 105.5 105.7 106.0 104.9 108.0 284,557 30,056,778 105.63 40.68 40.75 40.87 40.44 41.64 738,049 40.725 -2.31%
2014-06-10 0 108.0 107.4 108.2 106.5 108.2 146,619 15,772,349 107.57 41.64 41.41 41.72 41.06 41.72 380,282 41.475 -0.18%
2014-06-09 0 108.2 107.9 108.2 106.8 108.7 250,576 27,058,314 107.98 41.72 41.60 41.72 41.18 41.91 649,913 41.634 0.46%
2014-06-06 0 107.7 107.1 107.8 106.6 107.8 224,000 24,016,985 107.22 41.52 41.29 41.56 41.10 41.56 580,984 41.338 1.80%
2014-06-05 0 105.8 105.7 106.0 105.2 107.9 282,550 29,878,691 105.75 40.79 40.75 40.87 40.56 41.60 732,843 40.771 -1.95%
2014-06-04 0 107.9 107.9 108.0 106.3 108.1 243,800 26,187,885 107.42 41.60 41.60 41.64 40.98 41.68 632,338 41.414 1.12%
2014-06-03 0 106.7 106.5 107.0 105.5 107.9 346,805 36,992,145 106.67 41.14 41.06 41.25 40.68 41.60 899,500 41.125 2.30%
2014-05-30 0 104.3 104.1 104.4 103.4 104.8 242,000 25,223,080 104.23 40.21 40.14 40.25 39.87 40.41 627,670 40.185 0.29%
2014-05-29 0 104.0 103.8 104.0 103.2 104.9 151,932 15,785,804 103.90 40.10 40.02 40.10 39.79 40.44 394,062 40.059 0.68%
2014-05-28 0 103.3 103.2 103.9 102.8 104.0 258,960 26,826,970 103.60 39.83 39.79 40.06 39.63 40.10 671,658 39.941 -0.10%
2014-05-27 0 103.4 103.2 103.4 102.0 103.9 237,400 24,376,497 102.68 39.87 39.79 39.87 39.33 40.06 615,739 39.589 1.57%
2014-05-26 0 101.8 101.8 101.9 101.7 104.0 112,500 11,470,850 101.96 39.25 39.25 39.29 39.21 40.10 291,789 39.312 -0.59%
2014-05-23 0 102.4 102.2 102.5 102.0 105.0 256,300 26,343,044 102.78 39.48 39.40 39.52 39.33 40.48 664,759 39.628 -1.25%
2014-05-22 0 103.7 103.5 103.8 102.8 104.6 136,200 14,145,430 103.86 39.98 39.90 40.02 39.63 40.33 353,259 40.043 1.67%
2014-05-21 0 102.0 101.8 102.6 100.5 103.1 224,132 22,864,779 102.01 39.33 39.25 39.56 38.75 39.75 581,326 39.332 -1.26%
2014-05-20 0 103.3 103.2 103.3 103.0 104.3 115,896 11,996,055 103.51 39.83 39.79 39.83 39.71 40.21 300,597 39.907 -0.96%
2014-05-19 0 104.3 104.2 104.3 104.2 106.2 99,100 10,397,103 104.92 40.21 40.17 40.21 40.17 40.95 257,033 40.450 -0.67%
2014-05-16 0 105.0 104.9 105.0 104.6 105.8 146,700 15,396,120 104.95 40.48 40.44 40.48 40.33 40.79 380,492 40.464 -0.47%
2014-05-15 0 105.5 104.9 105.5 104.5 106.2 74,800 7,862,230 105.11 40.68 40.44 40.68 40.29 40.95 194,007 40.525 0.76%
2014-05-14 0 104.7 104.6 104.8 104.2 104.8 188,100 19,697,620 104.72 40.37 40.33 40.41 40.17 40.41 487,871 40.375 -0.10%
2014-05-13 0 104.8 104.5 104.7 104.0 104.8 97,670 10,218,601 104.62 40.41 40.29 40.37 40.10 40.41 253,324 40.338 -0.47%
2014-05-12 0 105.3 105.2 105.3 103.8 105.4 232,800 24,427,845 104.93 40.60 40.56 40.60 40.02 40.64 603,808 40.456 1.35%
2014-05-09 0 103.9 103.7 104.5 103.7 105.0 181,700 19,004,855 104.59 40.06 39.98 40.29 39.98 40.48 471,271 40.327 -0.67%
2014-05-08 0 104.6 104.4 104.6 104.0 107.3 317,654 33,271,789 104.74 40.33 40.25 40.33 40.10 41.37 823,892 40.384 0.10%
2014-05-07 0 104.5 104.0 104.7 103.3 105.0 213,000 22,194,100 104.20 40.29 40.10 40.37 39.83 40.48 552,453 40.174 -0.67%
2014-05-05 0 105.2 105.1 105.2 104.4 106.7 274,800 28,887,810 105.12 40.56 40.52 40.56 40.25 41.14 712,742 40.531 1.15%
2014-05-02 0 104.0 103.9 104.0 102.2 108.0 669,408 69,847,006 104.34 40.10 40.06 40.10 39.40 41.64 1,736,228 40.229 -2.80%
2014-04-30 0 107.0 106.9 107.0 105.2 109.5 388,600 41,421,373 106.59 41.25 41.22 41.25 40.56 42.22 1,007,903 41.097 -0.47%
2014-04-29 0 107.5 107.4 107.8 106.5 110.0 104,200 11,230,660 107.78 41.45 41.41 41.56 41.06 42.41 270,261 41.555 -1.29%
2014-04-28 0 108.9 108.9 109.0 106.6 109.2 187,227 20,313,793 108.50 41.99 41.99 42.03 41.10 42.10 485,606 41.832 0.74%
2014-04-25 0 108.1 107.4 108.1 106.1 108.3 227,637 24,422,679 107.29 41.68 41.41 41.68 40.91 41.76 590,417 41.365 -0.83%
2014-04-24 0 109.0 108.7 109.1 105.1 111.7 495,327 54,335,143 109.70 42.03 41.91 42.06 40.52 43.07 1,284,718 42.293 -0.73%
2014-04-23 0 109.8 109.9 110.0 105.7 110.0 555,000 60,516,472 109.04 42.33 42.37 42.41 40.75 42.41 1,439,490 42.040 3.58%
2014-04-22 0 106.0 105.6 106.3 104.2 106.2 133,400 14,087,040 105.60 40.87 40.71 40.98 40.17 40.95 345,996 40.714 -0.09%
2014-04-17 0 106.1 106.0 106.1 104.2 106.6 288,200 30,363,555 105.36 40.91 40.87 40.91 40.17 41.10 747,498 40.620 1.34%
2014-04-16 0 104.7 104.5 105.1 104.4 107.8 331,950 35,260,075 106.22 40.37 40.29 40.52 40.25 41.56 860,971 40.954 0.29%
2014-04-15 0 104.4 104.3 104.6 104.2 106.4 341,965 35,971,283 105.19 40.25 40.21 40.33 40.17 41.02 886,947 40.556 1.26%
2014-04-14 0 103.1 103.1 103.5 103.0 104.5 187,800 19,447,440 103.55 39.75 39.75 39.90 39.71 40.29 487,092 39.926 -0.39%
2014-04-11 0 103.5 103.4 103.6 102.8 103.9 284,000 29,353,974 103.36 39.90 39.87 39.94 39.63 40.06 736,604 39.850 -0.19%
2014-04-10 0 103.7 103.7 104.0 103.3 104.6 243,220 25,241,610 103.78 39.98 39.98 40.10 39.83 40.33 630,834 40.013 -0.19%
2014-04-09 0 103.9 103.8 104.0 103.0 104.7 122,492 12,725,014 103.88 40.06 40.02 40.10 39.71 40.37 317,705 40.053 -0.19%
2014-04-08 0 104.1 104.1 104.5 104.0 104.7 490,874 51,202,816 104.31 40.14 40.14 40.29 40.10 40.37 1,273,168 40.217 0.10%
2014-04-07 0 104.0 104.0 104.1 102.3 104.9 233,374 24,178,715 103.61 40.10 40.10 40.14 39.44 40.44 605,297 39.945 -0.95%
2014-04-04 0 105.0 104.7 105.0 103.9 105.4 311,600 32,627,690 104.71 40.48 40.37 40.48 40.06 40.64 808,190 40.371 1.06%
2014-04-03 0 103.9 103.6 103.9 100.8 104.0 274,338 28,217,570 102.86 40.06 39.94 40.06 38.86 40.10 711,544 39.657 1.56%
2014-04-02 0 102.3 102.2 102.8 99.20 103.0 638,200 64,445,912 100.98 39.44 39.40 39.63 38.25 39.71 1,655,284 38.933 2.45%
2014-04-01 0 99.85 99.80 99.85 97.05 100.0 772,300 76,933,145 99.616 38.50 38.48 38.50 37.42 38.56 2,003,096 38.407 0.15%
2014-03-31 0 99.70 99.50 99.75 98.95 99.90 257,046 25,558,188 99.430 38.44 38.36 38.46 38.15 38.52 666,694 38.336 0.76%
2014-03-28 0 98.95 98.55 98.95 97.00 99.50 651,598 64,383,693 98.809 38.15 38.00 38.15 37.40 38.36 1,690,034 38.096 0.35%
2014-03-27 0 98.60 98.45 98.60 98.10 99.00 407,396 40,286,479 98.888 38.02 37.96 38.02 37.82 38.17 1,056,653 38.126 -0.05%
2014-03-26 0 98.65 98.60 98.65 98.50 100.3 376,459 37,309,639 99.107 38.03 38.02 38.03 37.98 38.67 976,413 38.211 -0.20%
2014-03-25 0 98.85 98.55 98.85 97.00 100.8 346,900 34,343,970 99.003 38.11 38.00 38.11 37.40 38.86 899,746 38.171 -1.15%
2014-03-24 0 100.0 100.0 100.1 96.10 101.9 469,811 46,458,392 98.887 38.56 38.56 38.59 37.05 39.29 1,218,538 38.126 4.11%
2014-03-21 0 96.05 96.00 96.45 95.45 97.00 170,400 16,413,625 96.324 37.03 37.01 37.19 36.80 37.40 441,962 37.138 -0.26%
2014-03-20 0 96.30 96.15 96.35 95.40 97.10 219,902 21,181,828 96.324 37.13 37.07 37.15 36.78 37.44 570,355 37.138 -0.21%
2014-03-19 0 96.50 96.45 96.50 95.40 97.40 176,206 17,050,122 96.762 37.21 37.19 37.21 36.78 37.55 457,021 37.307 1.15%
2014-03-18 0 95.40 95.30 95.40 92.15 95.45 310,477 29,220,049 94.113 36.78 36.74 36.78 35.53 36.80 805,277 36.286 3.70%
2014-03-17 0 92.00 91.95 92.00 91.60 93.45 400,136 37,056,660 92.610 35.47 35.45 35.47 35.32 36.03 1,037,823 35.706 -0.11%
2014-03-14 0 92.10 92.05 92.10 91.10 92.30 244,300 22,486,380 92.044 35.51 35.49 35.51 35.12 35.59 633,635 35.488 1.04%
2014-03-13 0 91.15 91.10 91.15 91.05 91.90 143,000 13,066,484 91.374 35.14 35.12 35.14 35.10 35.43 370,896 35.230 -1.09%
2014-03-12 0 92.15 92.15 92.25 91.45 92.25 294,021 27,015,976 91.885 35.53 35.53 35.57 35.26 35.57 762,595 35.426 1.32%
2014-03-11 0 90.95 91.15 91.20 89.60 91.25 336,189 30,454,861 90.589 35.07 35.14 35.16 34.55 35.18 871,966 34.927 -0.22%
2014-03-10 0 91.15 91.15 91.20 90.45 91.20 171,400 15,564,590 90.809 35.14 35.14 35.16 34.87 35.16 444,556 35.012 0.16%
2014-03-07 0 91.00 90.90 91.15 90.55 91.65 162,072 14,730,025 90.886 35.09 35.05 35.14 34.91 35.34 420,362 35.041 0.33%
2014-03-06 0 90.70 90.60 90.85 90.15 92.00 197,670 17,985,031 90.985 34.97 34.93 35.03 34.76 35.47 512,692 35.080 1.51%
2014-03-05 0 89.35 89.15 89.45 88.75 90.50 210,776 18,906,972 89.702 34.45 34.37 34.49 34.22 34.89 546,685 34.585 0.34%
2014-03-04 0 89.05 89.00 89.10 87.00 89.50 303,637 26,876,369 88.515 34.33 34.31 34.35 33.54 34.51 787,536 34.127 1.95%
2014-03-03 0 87.35 87.30 87.65 87.00 87.95 286,700 25,052,322 87.382 33.68 33.66 33.79 33.54 33.91 743,607 33.690 -0.40%
2014-02-28 0 87.70 87.50 87.65 87.50 88.65 353,976 31,052,101 87.724 33.81 33.74 33.79 33.74 34.18 918,099 33.822 0.40%
2014-02-27 0 87.35 87.30 87.35 87.20 88.10 437,092 38,479,272 88.035 33.68 33.66 33.68 33.62 33.97 1,133,675 33.942 -1.74%
2014-02-26 0 88.90 88.85 88.90 88.65 89.20 257,095 22,898,320 89.066 34.28 34.26 34.28 34.18 34.39 666,821 34.340 0.17%
2014-02-25 0 88.75 88.50 88.80 88.25 92.50 210,900 18,764,030 88.971 34.22 34.12 34.24 34.03 35.66 547,006 34.303 -1.17%
2014-02-24 0 89.80 89.50 89.80 89.50 92.70 326,483 29,398,059 90.045 34.62 34.51 34.62 34.51 35.74 846,791 34.717 -0.22%
2014-02-21 0 90.00 90.00 90.20 86.80 90.25 516,769 45,936,716 88.892 34.70 34.70 34.78 33.47 34.80 1,340,332 34.273 3.33%
2014-02-20 0 87.10 87.05 87.10 86.55 87.90 175,685 15,281,478 86.982 33.58 33.56 33.58 33.37 33.89 455,670 33.536 -1.47%
2014-02-19 0 88.40 88.40 88.45 86.50 88.80 402,811 35,489,660 88.105 34.08 34.08 34.10 33.35 34.24 1,044,761 33.969 1.84%
2014-02-18 0 86.80 86.80 86.90 86.50 88.85 307,915 26,796,533 87.026 33.47 33.47 33.50 33.35 34.26 798,632 33.553 -1.31%
2014-02-17 0 87.95 87.90 88.00 87.50 88.10 450,800 39,588,786 87.819 33.91 33.89 33.93 33.74 33.97 1,169,229 33.859 0.29%
2014-02-14 0 87.70 87.65 87.70 87.65 88.95 947,900 83,206,582 87.780 33.81 33.79 33.81 33.79 34.29 2,458,546 33.844 -1.02%
2014-02-13 0 88.60 88.55 88.60 88.55 90.95 395,713 35,182,038 88.908 34.16 34.14 34.16 34.14 35.07 1,026,352 34.279 -1.45%
2014-02-12 0 89.90 89.80 89.90 89.00 92.00 563,400 50,951,399 90.436 34.66 34.62 34.66 34.31 35.47 1,461,277 34.868 -2.28%
2014-02-11 0 92.00 91.90 92.00 91.05 92.95 330,005 30,273,265 91.736 35.47 35.43 35.47 35.10 35.84 855,926 35.369 -0.11%
2014-02-10 0 92.10 92.00 92.10 91.40 93.30 178,000 16,426,492 92.284 35.51 35.47 35.51 35.24 35.97 461,674 35.580 -1.29%
2014-02-07 0 93.30 93.10 93.30 92.80 93.95 160,338 14,944,276 93.205 35.97 35.89 35.97 35.78 36.22 415,865 35.935 -0.16%
2014-02-06 0 93.45 93.15 93.50 90.05 95.60 395,617 36,839,811 93.120 36.03 35.91 36.05 34.72 36.86 1,026,103 35.903 0.92%
2014-02-05 0 92.60 92.40 92.85 92.25 94.00 307,522 28,745,099 93.473 35.70 35.63 35.80 35.57 36.24 797,613 36.039 -1.65%
2014-02-04 0 94.15 93.95 94.50 93.95 99.60 521,300 49,564,732 95.079 36.30 36.22 36.43 36.22 38.40 1,352,084 36.658 0.27%
2014-01-30 0 93.90 93.60 94.10 93.00 95.30 119,825 11,227,527 93.699 36.20 36.09 36.28 35.86 36.74 310,787 36.126 -0.42%
2014-01-29 0 94.30 94.25 94.30 94.20 97.95 120,812 11,475,542 94.987 36.36 36.34 36.36 36.32 37.76 313,347 36.622 -0.11%
2014-01-28 0 94.40 94.30 94.40 94.20 98.00 159,900 15,126,130 94.597 36.40 36.36 36.40 36.32 37.78 414,729 36.472 0.16%
2014-01-27 0 94.25 94.25 94.50 94.25 97.55 488,606 46,566,457 95.305 36.34 36.34 36.43 36.34 37.61 1,267,286 36.745 -2.43%
2014-01-24 0 96.60 96.60 96.65 96.25 98.00 260,400 25,172,635 96.669 37.24 37.24 37.26 37.11 37.78 675,393 37.271 -0.31%
2014-01-23 0 96.90 96.70 96.95 96.50 97.60 196,316 19,004,462 96.805 37.36 37.28 37.38 37.21 37.63 509,180 37.324 -0.26%
2014-01-22 0 97.15 97.10 97.15 95.50 97.25 315,407 30,511,063 96.736 37.46 37.44 37.46 36.82 37.50 818,064 37.297 1.25%
2014-01-21 0 95.95 95.70 95.95 93.00 96.50 294,200 27,686,904 94.109 36.99 36.90 36.99 35.86 37.21 763,060 36.284 2.68%
2014-01-20 0 93.45 93.35 93.40 92.20 95.00 324,000 30,089,699 92.869 36.03 35.99 36.01 35.55 36.63 840,351 35.806 -1.53%
2014-01-17 0 94.90 94.80 94.85 94.80 95.90 293,000 28,007,752 95.590 36.59 36.55 36.57 36.55 36.97 759,947 36.855 -0.94%
2014-01-16 0 95.80 95.75 95.80 95.55 97.25 285,600 27,396,312 95.925 36.94 36.92 36.94 36.84 37.50 740,754 36.984 -0.73%
2014-01-15 0 96.50 96.40 96.60 96.10 98.85 388,793 37,704,922 96.979 37.21 37.17 37.24 37.05 38.11 1,008,403 37.391 -2.23%
2014-01-14 0 98.70 98.50 98.60 98.50 100.9 526,000 52,078,332 99.008 38.05 37.98 38.02 37.98 38.90 1,364,274 38.173 -1.30%
2014-01-13 0 100.0 100.0 100.1 99.60 101.3 310,136 31,045,884 100.10 38.56 38.56 38.59 38.40 39.06 804,392 38.595 -0.30%
2014-01-10 0 100.3 100.2 100.3 99.80 102.0 457,350 45,810,017 100.16 38.67 38.63 38.67 38.48 39.33 1,186,218 38.619 -0.30%
2014-01-09 0 100.6 100.5 100.6 100.3 101.3 278,500 27,998,437 100.53 38.79 38.75 38.79 38.67 39.06 722,339 38.761 0.30%
2014-01-08 0 100.3 100.2 100.3 100.0 101.3 231,374 23,191,628 100.23 38.67 38.63 38.67 38.56 39.06 600,109 38.646 -0.20%
2014-01-07 0 100.5 100.3 100.5 100.1 102.0 239,400 24,028,750 100.37 38.75 38.67 38.75 38.59 39.33 620,926 38.698 -0.50%
2014-01-06 0 101.0 100.8 101.0 100.5 105.4 561,135 56,785,655 101.20 38.94 38.86 38.94 38.75 40.64 1,455,403 39.017 -1.85%
2014-01-03 0 102.9 102.8 102.9 102.5 103.6 179,304 18,436,539 102.82 39.67 39.63 39.67 39.52 39.94 465,057 39.644 -0.29%
2014-01-02 0 103.2 103.1 103.2 100.7 104.1 655,700 66,481,855 101.39 39.79 39.75 39.79 38.83 40.14 1,700,674 39.091 2.48%
2013-12-31 0 100.7 100.7 100.8 100.1 102.0 554,400 55,778,150 100.61 38.83 38.83 38.86 38.59 39.33 1,437,934 38.790 -1.27%
2013-12-30 0 102.0 102.0 102.1 100.1 102.1 341,024 34,470,301 101.08 39.33 39.33 39.36 38.59 39.36 884,506 38.971 0.29%
2013-12-27 0 101.7 101.6 101.9 101.3 102.2 890,662 90,729,635 101.87 39.21 39.17 39.29 39.06 39.40 2,310,089 39.275 -0.49%
2013-12-24 0 102.2 102.0 102.2 101.9 103.1 139,158 14,228,242 102.25 39.40 39.33 39.40 39.29 39.75 360,931 39.421 -0.29%
2013-12-23 0 102.5 102.4 102.5 102.2 103.8 731,200 74,972,660 102.53 39.52 39.48 39.52 39.40 40.02 1,896,496 39.532 -0.39%
2013-12-20 0 102.9 102.9 103.2 102.1 103.4 1,124,700 115,543,830 102.73 39.67 39.67 39.79 39.36 39.87 2,917,108 39.609 -0.10%
2013-12-19 0 103.0 102.6 102.7 102.1 103.5 477,718 49,055,254 102.69 39.71 39.56 39.60 39.36 39.90 1,239,046 39.591 0.98%
2013-12-18 0 102.0 101.8 102.1 101.6 102.2 622,800 63,502,927 101.96 39.33 39.25 39.36 39.17 39.40 1,615,342 39.312 -0.10%
2013-12-17 0 102.1 102.0 102.1 101.3 102.5 510,195 51,967,848 101.86 39.36 39.33 39.36 39.06 39.52 1,323,281 39.272 0.79%
2013-12-16 0 101.3 101.3 101.5 101.1 102.3 641,700 65,039,035 101.35 39.06 39.06 39.13 38.98 39.44 1,664,362 39.077 -0.98%
2013-12-13 0 102.3 102.2 102.3 101.4 102.8 374,317 38,140,609 101.89 39.44 39.40 39.44 39.10 39.63 970,857 39.285 0.39%
2013-12-12 0 101.9 101.8 102.2 101.0 102.2 311,623 31,614,196 101.45 39.29 39.25 39.40 38.94 39.40 808,249 39.114 0.30%
2013-12-11 0 101.6 101.5 102.1 101.5 104.5 579,193 58,999,181 101.86 39.17 39.13 39.36 39.13 40.29 1,502,239 39.274 -0.97%
2013-12-10 0 102.6 102.2 102.6 101.4 103.0 467,115 47,797,099 102.32 39.56 39.40 39.56 39.10 39.71 1,211,545 39.451 0.00%
2013-12-09 0 102.6 102.5 102.6 102.3 103.2 259,132 26,571,862 102.54 39.56 39.52 39.56 39.44 39.79 672,105 39.535 0.29%
2013-12-06 0 102.3 102.3 102.4 102.1 103.6 131,007 13,421,954 102.45 39.44 39.44 39.48 39.36 39.94 339,790 39.501 -0.97%
2013-12-05 0 103.3 103.1 103.3 102.0 103.4 244,844 25,135,038 102.66 39.83 39.75 39.83 39.33 39.87 635,046 39.580 0.33%
2013-12-04 0 104.2 104.2 104.4 103.3 104.5 285,100 29,634,490 103.94 39.70 39.70 39.77 39.35 39.81 748,366 39.599 0.19%
2013-12-03 0 104.0 104.0 104.2 103.5 104.6 295,395 30,694,801 103.91 39.62 39.62 39.70 39.43 39.85 775,389 39.586 -0.19%
2013-12-02 0 104.2 104.0 104.2 103.6 104.9 380,032 39,534,061 104.03 39.70 39.62 39.70 39.47 39.96 997,555 39.631 0.58%
2013-11-29 0 103.6 103.4 103.6 102.5 103.6 210,500 21,697,325 103.08 39.47 39.39 39.47 39.05 39.47 552,546 39.268 0.19%
2013-11-28 0 103.4 103.3 103.4 102.5 104.1 283,581 29,305,544 103.34 39.39 39.35 39.39 39.05 39.66 744,378 39.369 1.37%
2013-11-27 0 102.0 101.9 102.0 101.8 102.9 644,627 65,787,835 102.06 38.86 38.82 38.86 38.78 39.20 1,692,096 38.879 -0.78%
2013-11-26 0 102.8 102.7 102.8 102.5 104.0 378,857 38,992,984 102.92 39.16 39.12 39.16 39.05 39.62 994,470 39.210 -0.29%
2013-11-25 0 103.1 103.0 103.1 102.5 104.7 568,400 58,698,685 103.27 39.28 39.24 39.28 39.05 39.89 1,492,006 39.342 -1.25%
2013-11-22 0 104.4 104.4 104.5 103.5 104.7 407,308 42,480,528 104.30 39.77 39.77 39.81 39.43 39.89 1,069,152 39.733 0.58%
2013-11-21 0 103.8 103.8 103.9 103.2 105.0 374,440 38,903,034 103.90 39.54 39.54 39.58 39.32 40.00 982,876 39.581 0.39%
2013-11-20 0 103.4 103.4 104.0 102.5 104.0 906,500 93,758,814 103.43 39.39 39.39 39.62 39.05 39.62 2,379,493 39.403 -0.10%
2013-11-19 0 103.5 103.4 103.6 103.1 106.2 331,494 34,616,947 104.43 39.43 39.39 39.47 39.28 40.46 870,146 39.783 -2.27%
2013-11-18 0 105.9 105.3 106.0 103.1 106.0 433,548 45,402,122 104.72 40.34 40.12 40.38 39.28 40.38 1,138,030 39.895 1.63%
2013-11-15 0 104.2 104.2 104.6 103.5 105.1 545,300 56,620,209 103.83 39.70 39.70 39.85 39.43 40.04 1,431,370 39.557 0.19%
2013-11-14 0 104.0 104.0 104.1 102.1 105.5 574,000 59,575,525 103.79 39.62 39.62 39.66 38.90 40.19 1,506,706 39.540 -3.61%
2013-11-13 0 107.9 107.9 108.0 106.0 108.0 210,950 22,533,670 106.82 41.11 41.11 41.14 40.38 41.14 553,727 40.695 1.70%
2013-11-12 0 106.1 106.1 106.3 106.0 110.1 489,900 52,923,577 108.03 40.42 40.42 40.50 40.38 41.94 1,285,950 41.155 -3.11%
2013-11-11 0 109.5 109.3 109.7 109.3 114.5 253,988 27,865,503 109.71 41.72 41.64 41.79 41.64 43.62 666,699 41.796 -1.17%
2013-11-08 0 110.8 110.9 111.0 108.8 111.9 211,500 23,386,430 110.57 42.21 42.25 42.29 41.45 42.63 555,171 42.125 0.73%
2013-11-07 0 110.0 109.9 110.0 109.9 111.2 278,618 30,729,081 110.29 41.91 41.87 41.91 41.87 42.36 731,351 42.017 -1.08%
2013-11-06 0 111.2 111.1 111.2 111.1 112.5 134,248 14,999,652 111.73 42.36 42.33 42.36 42.33 42.86 352,391 42.565 0.09%
2013-11-05 0 111.1 111.0 111.1 111.0 114.0 108,350 12,084,495 111.53 42.33 42.29 42.33 42.29 43.43 284,410 42.490 -1.07%
2013-11-04 0 112.3 111.9 112.5 108.8 112.5 129,136 14,437,402 111.80 42.78 42.63 42.86 41.45 42.86 338,972 42.592 2.00%
2013-11-01 0 110.1 109.9 110.0 109.9 112.7 314,300 35,076,720 111.60 41.94 41.87 41.91 41.87 42.93 825,013 42.517 -1.08%
2013-10-31 0 111.3 110.7 111.3 110.0 112.7 393,000 43,738,100 111.29 42.40 42.17 42.40 41.91 42.93 1,031,595 42.399 0.00%
2013-10-30 0 111.3 111.1 111.8 110.5 112.2 321,881 35,798,337 111.22 42.40 42.33 42.59 42.10 42.74 844,913 42.369 -0.27%
2013-10-29 0 111.6 112.1 112.3 111.0 113.0 225,300 25,308,742 112.33 42.52 42.71 42.78 42.29 43.05 591,395 42.795 0.36%
2013-10-28 0 111.2 111.1 111.5 110.2 112.2 180,718 20,126,557 111.37 42.36 42.33 42.48 41.98 42.74 474,371 42.428 -0.71%
2013-10-25 0 112.0 111.5 112.2 111.4 113.0 235,400 26,410,135 112.19 42.67 42.48 42.74 42.44 43.05 617,907 42.741 -0.44%
2013-10-24 0 112.5 112.4 112.6 111.9 113.3 304,889 34,279,207 112.43 42.86 42.82 42.90 42.63 43.16 800,310 42.832 1.26%
2013-10-23 0 111.1 111.1 111.3 110.7 112.5 300,544 33,541,285 111.60 42.33 42.33 42.40 42.17 42.86 788,905 42.516 0.00%
2013-10-22 0 111.1 111.2 111.5 110.2 112.8 254,700 28,361,970 111.35 42.33 42.36 42.48 41.98 42.97 668,568 42.422 0.09%
2013-10-21 0 111.0 110.6 111.2 110.4 112.0 271,915 30,201,066 111.07 42.29 42.13 42.36 42.06 42.67 713,756 42.313 1.09%
2013-10-18 0 109.8 109.7 109.8 108.7 112.0 524,644 57,870,849 110.30 41.83 41.79 41.83 41.41 42.67 1,377,150 42.022 -1.26%
2013-10-17 0 111.2 111.0 111.1 110.8 111.5 371,592 41,303,396 111.15 42.36 42.29 42.33 42.21 42.48 975,400 42.345 0.63%
2013-10-16 0 110.5 110.0 110.6 107.0 110.6 587,912 64,245,365 109.28 42.10 41.91 42.13 40.76 42.13 1,543,224 41.631 3.17%
2013-10-15 0 107.1 107.1 107.2 106.9 107.8 671,359 71,874,907 107.06 40.80 40.80 40.84 40.73 41.07 1,762,266 40.786 0.09%
2013-10-11 0 107.0 106.9 107.0 106.3 107.4 452,906 48,450,266 106.98 40.76 40.73 40.76 40.50 40.92 1,188,843 40.754 1.23%
2013-10-10 0 105.7 105.9 106.0 104.6 106.0 278,310 29,254,669 105.12 40.27 40.34 40.38 39.85 40.38 730,542 40.045 1.44%
2013-10-09 0 104.2 104.1 104.3 103.2 104.5 220,200 22,895,390 103.98 39.70 39.66 39.73 39.32 39.81 578,008 39.611 0.97%
2013-10-08 0 103.2 103.0 103.9 103.0 104.0 283,591 29,280,916 103.25 39.32 39.24 39.58 39.24 39.62 744,405 39.335 0.19%
2013-10-07 0 103.0 102.9 103.0 102.9 104.8 216,616 22,382,781 103.33 39.24 39.20 39.24 39.20 39.92 568,600 39.365 -0.29%
2013-10-04 0 103.3 102.8 103.5 102.4 103.5 165,800 17,084,450 103.04 39.35 39.16 39.43 39.01 39.43 435,212 39.255 0.88%
2013-10-03 0 102.4 102.0 102.5 101.5 103.0 707,400 71,891,545 101.63 39.01 38.86 39.05 38.67 39.24 1,856,870 38.717 1.39%
2013-10-02 0 101.0 100.9 101.0 99.60 101.9 1,017,781 102,608,765 100.82 38.48 38.44 38.48 37.94 38.82 2,671,597 38.407 0.80%
2013-09-30 0 100.2 100.0 100.2 99.15 103.2 1,258,930 126,949,495 100.84 38.17 38.10 38.17 37.77 39.32 3,304,594 38.416 -2.43%
2013-09-27 0 102.7 102.5 102.7 102.5 106.0 321,591 33,430,492 103.95 39.12 39.05 39.12 39.05 40.38 844,152 39.602 -1.06%
2013-09-26 0 103.8 103.7 103.9 102.0 104.6 465,200 48,143,427 103.49 39.54 39.51 39.58 38.86 39.85 1,221,114 39.426 -1.33%
2013-09-25 0 105.2 105.1 105.2 104.1 105.5 166,205 17,474,624 105.14 40.08 40.04 40.08 39.66 40.19 436,275 40.054 1.06%
2013-09-24 0 104.1 103.9 104.0 102.3 105.3 340,800 35,593,969 104.44 39.66 39.58 39.62 38.97 40.12 894,574 39.789 0.87%
2013-09-23 0 103.2 103.0 103.1 102.9 106.0 462,322 47,892,109 103.59 39.32 39.24 39.28 39.20 40.38 1,213,560 39.464 -1.99%
2013-09-19 0 105.3 104.6 105.1 104.1 108.0 259,900 27,457,470 105.65 40.12 39.85 40.04 39.66 41.14 682,217 40.247 -0.28%
2013-09-18 0 105.6 105.7 106.0 105.5 107.1 287,700 30,586,633 106.31 40.23 40.27 40.38 40.19 40.80 755,190 40.502 -2.13%
2013-09-17 0 107.9 107.5 107.9 107.1 111.4 242,900 26,272,022 108.16 41.11 40.95 41.11 40.80 42.44 637,594 41.205 -1.28%
2013-09-16 0 109.3 109.1 109.3 106.7 109.5 177,900 19,300,020 108.49 41.64 41.56 41.64 40.65 41.72 466,974 41.330 3.11%
2013-09-13 0 106.0 106.0 106.6 104.2 106.9 237,400 24,998,899 105.30 40.38 40.38 40.61 39.70 40.73 623,157 40.117 0.95%
2013-09-12 0 105.0 104.9 105.0 104.0 107.7 349,194 37,008,471 105.98 40.00 39.96 40.00 39.62 41.03 916,607 40.375 -2.14%
2013-09-11 0 107.3 107.2 107.3 107.1 109.1 174,464 18,827,440 107.92 40.88 40.84 40.88 40.80 41.56 457,955 41.112 -0.37%
2013-09-10 0 107.7 107.3 107.8 107.2 110.6 347,900 37,797,890 108.65 41.03 40.88 41.07 40.84 42.13 913,211 41.390 -0.28%
2013-09-09 0 108.0 108.0 108.3 107.1 111.3 354,500 38,566,777 108.79 41.14 41.14 41.26 40.80 42.40 930,535 41.446 0.19%
2013-09-06 0 107.8 107.7 107.8 101.1 107.9 623,000 65,903,032 105.78 41.07 41.03 41.07 38.52 41.11 1,635,327 40.300 4.86%
2013-09-05 0 102.8 102.7 103.0 102.6 112.0 895,010 94,455,055 105.54 39.16 39.12 39.24 39.09 42.67 2,349,332 40.205 -7.64%
2013-09-04 0 111.3 111.3 111.4 111.3 115.0 477,701 53,731,396 112.48 42.40 42.40 42.44 42.40 43.81 1,253,928 42.850 -3.22%
2013-09-03 0 115.0 114.8 115.0 114.3 115.0 146,700 16,850,490 114.86 43.81 43.73 43.81 43.54 43.81 385,076 43.759 0.88%
2013-09-02 0 114.0 113.4 114.2 113.1 114.6 55,754 6,357,096 114.02 43.43 43.20 43.51 43.09 43.66 146,350 43.438 0.00%
2013-08-30 0 114.0 113.7 114.5 113.4 115.0 190,300 21,744,290 114.26 43.43 43.32 43.62 43.20 43.81 499,523 43.530 0.26%
2013-08-29 0 113.7 113.3 113.5 113.2 114.4 352,500 40,040,695 113.59 43.32 43.16 43.24 43.13 43.58 925,285 43.274 -0.70%
2013-08-28 0 114.5 113.8 114.5 113.6 114.5 132,500 15,103,830 113.99 43.62 43.35 43.62 43.28 43.62 347,802 43.426 -0.09%
2013-08-27 0 114.6 114.4 114.8 113.1 115.8 281,700 32,337,945 114.80 43.66 43.58 43.73 43.09 44.12 739,441 43.733 1.33%
2013-08-26 0 113.1 113.1 113.4 113.0 115.5 330,500 37,970,692 114.89 43.09 43.09 43.20 43.05 44.00 867,537 43.768 -2.42%
2013-08-23 0 115.9 115.5 115.9 115.3 116.5 285,075 33,059,197 115.97 44.15 44.00 44.15 43.93 44.38 748,300 44.179 -0.09%
2013-08-22 0 116.0 115.5 116.0 114.0 116.5 165,900 19,156,955 115.47 44.19 44.00 44.19 43.43 44.38 435,475 43.991 0.87%
2013-08-21 0 115.0 114.7 115.0 114.1 115.2 224,400 25,701,140 114.53 43.81 43.70 43.81 43.47 43.89 589,033 43.633 -0.69%
2013-08-20 0 115.8 115.6 116.0 115.5 117.2 244,550 28,403,682 116.15 44.12 44.04 44.19 44.00 44.65 641,925 44.248 -0.34%
2013-08-19 0 116.2 116.0 116.6 114.0 117.0 134,100 15,529,420 115.80 44.27 44.19 44.42 43.43 44.57 352,002 44.117 0.78%
2013-08-16 0 115.3 114.8 115.6 114.3 115.9 202,158 23,266,223 115.09 43.93 43.73 44.04 43.54 44.15 530,649 43.845 0.00%
2013-08-15 0 115.3 115.1 115.7 114.9 117.9 322,600 37,755,475 117.03 43.93 43.85 44.08 43.77 44.92 846,800 44.586 -1.03%
2013-08-13 0 116.5 115.6 116.5 114.2 116.5 370,627 42,586,971 114.91 44.38 44.04 44.38 43.51 44.38 972,867 43.775 1.30%
2013-08-12 0 115.0 114.4 115.2 114.2 116.7 369,400 42,506,115 115.07 43.81 43.58 43.89 43.51 44.46 969,647 43.837 -1.79%
2013-08-09 0 117.1 117.0 117.1 115.6 117.7 143,799 16,832,808 117.06 44.61 44.57 44.61 44.04 44.84 377,461 44.595 0.77%
2013-08-08 0 116.2 116.0 116.4 115.4 117.4 52,567 6,117,709 116.38 44.27 44.19 44.34 43.96 44.73 137,984 44.336 0.26%
2013-08-07 0 115.9 115.5 115.8 115.4 118.0 121,384 14,099,924 116.16 44.15 44.00 44.12 43.96 44.95 318,624 44.253 -1.78%
2013-08-06 0 118.0 117.2 118.1 114.7 118.1 216,685 25,217,656 116.38 44.95 44.65 44.99 43.70 44.99 568,781 44.336 1.81%
2013-08-05 0 115.9 115.7 115.9 115.2 116.6 133,200 15,438,570 115.91 44.15 44.08 44.15 43.89 44.42 349,640 44.156 -0.77%
2013-08-02 0 116.8 116.7 116.8 115.4 116.8 92,300 10,713,247 116.07 44.50 44.46 44.50 43.96 44.50 242,280 44.218 1.57%
2013-08-01 0 115.0 115.0 115.2 114.5 118.0 372,400 43,085,956 115.70 43.81 43.81 43.89 43.62 44.95 977,521 44.077 -3.12%
2013-07-31 0 118.7 118.8 118.9 117.0 119.4 185,978 22,021,576 118.41 45.22 45.26 45.30 44.57 45.49 488,178 45.110 0.25%
2013-07-30 0 118.4 118.0 118.4 115.8 118.5 160,904 18,922,697 117.60 45.11 44.95 45.11 44.12 45.14 422,361 44.802 1.54%
2013-07-29 0 116.6 116.1 116.7 114.0 117.0 197,700 22,934,860 116.01 44.42 44.23 44.46 43.43 44.57 518,947 44.195 0.60%
2013-07-26 0 115.9 115.2 116.0 114.8 117.0 206,800 23,878,570 115.47 44.15 43.89 44.19 43.73 44.57 542,834 43.989 -0.94%
2013-07-25 0 117.0 116.8 117.0 116.0 117.3 230,500 26,928,935 116.83 44.57 44.50 44.57 44.19 44.69 605,045 44.507 0.69%
2013-07-24 0 116.2 116.1 116.2 115.7 116.5 148,800 17,283,150 116.15 44.27 44.23 44.27 44.08 44.38 390,589 44.249 0.78%
2013-07-23 0 115.3 115.0 115.3 114.4 115.8 245,737 28,300,021 115.16 43.93 43.81 43.93 43.58 44.12 645,041 43.873 0.00%
2013-07-22 0 115.3 115.0 115.4 111.5 115.4 348,200 39,433,829 113.25 43.93 43.81 43.96 42.48 43.96 913,998 43.144 2.31%
2013-07-19 0 112.7 112.2 112.8 109.8 112.8 149,148 16,718,397 112.09 42.93 42.74 42.97 41.83 42.97 391,502 42.703 1.08%
2013-07-18 0 111.5 111.5 111.9 111.3 112.5 191,400 21,343,955 111.51 42.48 42.48 42.63 42.40 42.86 502,410 42.483 -0.80%
2013-07-17 0 112.4 111.9 112.4 110.9 112.8 222,800 24,894,315 111.73 42.82 42.63 42.82 42.25 42.97 584,833 42.567 -0.62%
2013-07-16 0 113.1 113.0 113.5 111.2 114.2 359,300 40,486,323 112.68 43.09 43.05 43.24 42.36 43.51 943,135 42.927 1.04%
2013-07-15 0 116.9 116.9 117.3 116.5 117.6 268,783 31,445,704 116.99 42.64 42.64 42.79 42.50 42.90 736,834 42.677 0.43%
2013-07-12 0 116.4 116.1 116.5 116.0 117.0 165,800 19,273,715 116.25 42.46 42.35 42.50 42.31 42.68 454,519 42.405 -0.09%
2013-07-11 0 116.5 116.2 117.0 115.9 117.6 152,800 17,833,681 116.71 42.50 42.39 42.68 42.28 42.90 418,881 42.575 0.26%
2013-07-10 0 116.2 116.0 116.2 115.8 119.8 298,700 34,734,431 116.29 42.39 42.31 42.39 42.24 43.70 818,847 42.419 -2.35%
2013-07-09 0 119.0 118.4 119.0 116.5 119.3 150,823 17,804,395 118.05 43.41 43.19 43.41 42.50 43.52 413,462 43.062 2.23%
2013-07-08 0 116.4 116.4 116.6 115.3 117.0 58,619 6,819,936 116.34 42.46 42.46 42.53 42.06 42.68 160,696 42.440 0.09%
2013-07-05 0 116.3 116.0 116.3 114.4 116.3 96,701 11,195,557 115.77 42.42 42.31 42.42 41.73 42.42 265,093 42.233 0.52%
2013-07-04 0 115.7 115.8 116.4 114.6 118.0 90,600 10,508,175 115.98 42.21 42.24 42.46 41.80 43.04 248,368 42.309 -0.09%
2013-07-03 0 115.8 115.7 116.1 115.0 117.0 120,150 13,922,755 115.88 42.24 42.21 42.35 41.95 42.68 329,376 42.270 -1.78%
2013-07-02 0 117.9 117.3 117.4 116.3 119.0 171,400 20,108,554 117.32 43.01 42.79 42.83 42.42 43.41 469,871 42.796 -0.51%
2013-06-28 0 118.5 117.3 118.5 116.7 120.0 297,700 35,202,010 118.25 43.23 42.79 43.23 42.57 43.77 816,106 43.134 1.54%
2013-06-27 0 116.7 116.7 116.8 115.0 117.3 260,900 30,348,770 116.32 42.57 42.57 42.61 41.95 42.79 715,223 42.433 2.64%
2013-06-26 0 113.7 113.5 114.0 111.2 114.5 326,800 36,706,400 112.32 41.48 41.40 41.59 40.56 41.77 895,880 40.972 2.99%
2013-06-25 0 110.4 110.2 111.1 108.0 112.5 525,453 57,977,479 110.34 40.27 40.20 40.53 39.40 41.04 1,440,461 40.249 -2.90%
2013-06-24 0 113.7 113.5 113.8 112.7 114.1 417,329 47,299,425 113.34 41.48 41.40 41.51 41.11 41.62 1,144,053 41.344 0.53%
2013-06-21 0 113.1 112.6 114.0 112.5 118.0 567,908 64,456,368 113.50 41.26 41.07 41.59 41.04 43.04 1,556,846 41.402 -2.08%
2013-06-20 0 115.5 115.4 115.9 115.1 117.6 430,533 50,161,491 116.51 42.13 42.10 42.28 41.99 42.90 1,180,250 42.501 -1.20%
2013-06-19 0 116.9 116.3 116.9 113.3 117.5 590,300 68,537,163 116.11 42.64 42.42 42.64 41.33 42.86 1,618,231 42.353 3.36%
2013-06-18 0 113.1 113.1 113.5 112.5 114.3 492,442 55,812,537 113.34 41.26 41.26 41.40 41.04 41.69 1,349,966 41.344 -0.79%
2013-06-17 0 114.0 113.7 114.0 113.1 115.1 1,009,171 115,200,932 114.15 41.59 41.48 41.59 41.26 41.99 2,766,511 41.641 -0.35%
2013-06-14 0 114.4 114.0 115.0 114.0 118.5 303,250 35,001,760 115.42 41.73 41.59 41.95 41.59 43.23 831,320 42.104 0.35%
2013-06-13 0 114.0 113.9 115.0 113.0 118.5 814,968 93,480,982 114.71 41.59 41.55 41.95 41.22 43.23 2,234,129 41.842 -1.21%
2013-06-11 0 115.4 115.4 116.0 114.9 120.7 313,110 36,346,115 116.08 42.10 42.10 42.31 41.91 44.03 858,350 42.344 -2.37%
2013-06-10 0 118.2 117.6 118.3 117.6 119.0 225,564 26,719,116 118.45 43.12 42.90 43.15 42.90 43.41 618,354 43.210 2.25%
2013-06-07 0 115.6 115.6 115.8 114.6 118.0 351,600 40,810,220 116.07 42.17 42.17 42.24 41.80 43.04 963,866 42.340 -0.09%
2013-06-06 0 115.7 115.4 115.7 114.6 119.4 319,200 37,164,925 116.43 42.21 42.10 42.21 41.80 43.55 875,045 42.472 -1.62%
2013-06-05 0 117.6 117.1 117.7 116.6 120.0 358,300 42,338,094 118.16 42.90 42.72 42.93 42.53 43.77 982,233 43.104 -0.93%
2013-06-04 0 118.7 118.6 118.7 115.0 119.8 480,423 56,673,295 117.97 43.30 43.26 43.30 41.95 43.70 1,317,017 43.032 4.77%
2013-06-03 0 113.3 113.2 113.3 111.8 117.0 946,391 108,582,168 114.73 41.33 41.29 41.33 40.78 42.68 2,594,408 41.852 -0.96%
2013-05-31 0 114.4 114.4 114.7 112.4 118.9 1,089,400 127,278,692 116.83 41.73 41.73 41.84 41.00 43.37 2,986,448 42.619 -3.78%
2013-05-30 0 118.9 118.9 119.0 118.1 120.0 344,264 41,014,604 119.14 43.37 43.37 43.41 43.08 43.77 943,755 43.459 -1.00%
2013-05-29 0 120.1 121.0 121.1 119.2 122.9 303,750 36,840,555 121.29 43.81 44.14 44.17 43.48 44.83 832,691 44.243 -0.25%
2013-05-28 0 120.4 120.2 120.7 118.5 120.7 322,400 38,721,415 120.10 43.92 43.85 44.03 43.23 44.03 883,818 43.812 0.92%
2013-05-27 0 119.3 119.2 119.5 118.3 120.4 303,736 36,357,363 119.70 43.52 43.48 43.59 43.15 43.92 832,653 43.665 0.25%
2013-05-24 0 119.0 119.2 119.3 114.0 119.2 465,490 54,523,164 117.13 43.41 43.48 43.52 41.59 43.48 1,276,080 42.727 4.39%
2013-05-23 0 114.0 114.0 114.1 112.8 116.4 1,042,167 119,858,231 115.01 41.59 41.59 41.62 41.15 42.46 2,856,965 41.953 -1.38%
2013-05-22 0 115.6 115.0 115.6 113.5 118.4 565,186 65,654,810 116.16 42.17 41.95 42.17 41.40 43.19 1,549,384 42.375 1.76%
2013-05-21 0 113.6 113.4 113.6 111.8 118.0 1,274,206 145,917,348 114.52 41.44 41.37 41.44 40.78 43.04 3,493,070 41.773 -3.73%
2013-05-20 0 118.0 118.3 118.6 110.5 121.9 1,000,449 116,494,353 116.44 43.04 43.15 43.26 40.31 44.47 2,742,601 42.476 7.57%
2013-05-16 0 109.7 109.3 110.1 104.0 111.5 1,291,996 140,716,024 108.91 40.02 39.87 40.16 37.94 40.67 3,541,839 39.730 8.08%
2013-05-15 0 101.5 101.6 102.2 99.65 103.0 620,587 63,363,032 102.10 37.03 37.06 37.28 36.35 37.57 1,701,258 37.245 -0.78%
2013-05-14 0 102.3 102.3 102.5 101.8 105.5 237,900 24,526,058 103.09 37.32 37.32 37.39 37.13 38.48 652,172 37.607 0.29%
2013-05-13 0 102.0 101.6 102.0 101.0 103.5 347,720 35,465,063 101.99 37.21 37.06 37.21 36.84 37.75 953,229 37.205 0.00%
2013-05-10 0 102.0 101.9 102.0 101.8 104.2 287,400 29,666,315 103.22 37.21 37.17 37.21 37.13 38.01 787,870 37.654 -1.64%
2013-05-09 0 103.7 103.1 103.9 102.6 105.0 282,395 29,246,293 103.57 37.83 37.61 37.90 37.43 38.30 774,149 37.779 1.17%
2013-05-08 0 102.5 102.1 102.5 101.7 103.1 309,202 31,675,782 102.44 37.39 37.24 37.39 37.10 37.61 847,637 37.370 0.79%
2013-05-07 0 101.7 101.7 101.8 101.2 105.3 473,700 48,682,005 102.77 37.10 37.10 37.13 36.92 38.41 1,298,587 37.488 -2.59%
2013-05-06 0 104.4 104.4 104.8 104.1 105.0 423,749 44,375,315 104.72 38.08 38.08 38.23 37.97 38.30 1,161,653 38.200 0.48%
2013-05-03 0 103.9 103.7 103.9 102.5 104.6 1,238,450 127,449,402 102.91 37.90 37.83 37.90 37.39 38.16 3,395,049 37.540 1.37%
2013-05-02 0 102.5 102.3 102.5 99.00 103.7 412,750 42,269,926 102.41 37.39 37.32 37.39 36.11 37.83 1,131,500 37.357 3.54%
2013-04-30 0 99.00 98.90 99.10 98.65 101.0 471,953 46,785,891 99.133 36.11 36.08 36.15 35.99 36.84 1,293,798 36.162 -2.08%
2013-04-29 0 101.1 101.0 101.2 101.0 102.0 96,200 9,775,595 101.62 36.88 36.84 36.92 36.84 37.21 263,720 37.068 -1.46%
2013-04-26 0 102.6 102.3 102.6 101.4 103.2 193,509 19,838,186 102.52 37.43 37.32 37.43 36.99 37.65 530,480 37.397 1.38%
2013-04-25 0 101.2 101.1 101.2 100.0 101.3 232,560 23,474,009 100.94 36.92 36.88 36.92 36.48 36.95 637,533 36.820 0.90%
2013-04-24 0 100.3 100.1 100.3 99.90 100.9 234,400 23,491,175 100.22 36.59 36.51 36.59 36.44 36.81 642,577 36.558 1.31%
2013-04-23 0 99.00 98.85 99.20 98.50 102.5 376,550 37,355,660 99.205 36.11 36.06 36.19 35.93 37.39 1,032,263 36.188 -3.79%
2013-04-22 0 102.9 102.8 102.9 100.6 103.4 381,900 39,090,185 102.36 37.54 37.50 37.54 36.70 37.72 1,046,929 37.338 0.49%
2013-04-19 0 102.4 102.2 102.4 101.2 106.7 451,800 46,873,462 103.75 37.35 37.28 37.35 36.92 38.92 1,238,551 37.845 -3.85%
2013-04-18 0 106.5 106.0 106.5 103.9 106.5 598,500 63,028,739 105.31 38.85 38.67 38.85 37.90 38.85 1,640,710 38.416 1.62%
2013-04-17 0 104.8 104.8 105.0 104.0 110.0 576,331 60,114,129 104.30 38.23 38.23 38.30 37.94 40.13 1,579,936 38.048 3.15%
2013-04-16 0 101.6 101.4 101.6 98.05 101.7 538,450 54,041,481 100.36 37.06 36.99 37.06 35.77 37.10 1,476,091 36.611 2.68%
2013-04-15 0 98.95 98.30 98.95 97.35 100.0 153,400 15,058,446 98.165 36.10 35.86 36.10 35.51 36.48 420,526 35.809 -0.85%
2013-04-12 0 99.80 99.35 99.90 98.50 99.90 286,635 28,518,995 99.496 36.41 36.24 36.44 35.93 36.44 785,773 36.294 0.81%
2013-04-11 0 99.00 98.70 99.05 98.75 99.50 285,300 28,261,016 99.057 36.11 36.00 36.13 36.02 36.30 782,113 36.134 -0.15%
2013-04-10 0 99.15 99.15 99.20 97.30 99.50 292,925 29,040,222 99.139 36.17 36.17 36.19 35.49 36.30 803,016 36.164 0.20%
2013-04-09 0 98.95 98.85 99.00 96.60 99.00 332,225 32,723,524 98.498 36.10 36.06 36.11 35.24 36.11 910,752 35.930 3.34%
2013-04-08 0 95.75 95.70 95.75 95.00 99.50 349,100 33,604,107 96.259 34.93 34.91 34.93 34.65 36.30 957,012 35.114 -3.28%
2013-04-05 0 99.00 98.75 99.05 96.60 99.40 510,700 50,421,897 98.731 36.11 36.02 36.13 35.24 36.26 1,400,018 36.015 -0.60%
2013-04-03 0 99.60 99.30 99.80 96.35 99.80 699,100 68,604,800 98.133 36.33 36.22 36.41 35.15 36.41 1,916,492 35.797 3.59%
2013-04-02 0 96.15 96.00 96.25 95.00 96.25 473,600 45,414,858 95.893 35.07 35.02 35.11 34.65 35.11 1,298,313 34.980 1.58%
2013-03-28 0 94.65 94.65 95.00 94.05 95.40 225,273 21,377,811 94.897 34.53 34.53 34.65 34.31 34.80 617,557 34.617 -0.79%
2013-03-27 0 95.40 95.30 95.40 94.55 95.50 269,044 25,586,654 95.102 34.80 34.76 34.80 34.49 34.84 737,549 34.691 0.42%
2013-03-26 0 95.00 94.90 95.00 93.95 96.00 252,886 23,909,257 94.546 34.65 34.62 34.65 34.27 35.02 693,254 34.488 1.01%
2013-03-25 0 94.05 94.05 94.50 93.00 95.00 102,783 9,716,523 94.534 34.31 34.31 34.47 33.92 34.65 281,766 34.484 0.05%
2013-03-22 0 94.00 94.00 94.20 93.60 94.50 273,500 25,723,578 94.053 34.29 34.29 34.36 34.14 34.47 749,765 34.309 -0.53%
2013-03-21 0 94.50 94.30 94.50 93.00 94.55 772,300 72,873,940 94.360 34.47 34.40 34.47 33.92 34.49 2,117,160 34.421 1.18%
2013-03-20 0 93.40 93.20 93.45 91.85 93.55 773,000 71,891,312 93.003 34.07 34.00 34.09 33.51 34.13 2,119,079 33.926 1.52%
2013-03-19 0 92.00 92.05 92.15 91.00 92.15 441,109 40,391,454 91.568 33.56 33.58 33.61 33.20 33.61 1,209,243 33.402 0.93%
2013-03-18 0 91.15 91.20 91.25 90.95 92.00 413,277 37,683,468 91.182 33.25 33.27 33.29 33.18 33.56 1,132,945 33.262 -0.11%
2013-03-15 0 91.25 91.00 91.50 90.00 91.70 602,072 54,910,579 91.203 33.29 33.20 33.38 32.83 33.45 1,650,502 33.269 1.39%
2013-03-14 0 90.00 89.95 90.00 89.70 91.05 417,900 37,648,775 90.090 32.83 32.81 32.83 32.72 33.21 1,145,618 32.863 0.17%
2013-03-13 0 89.85 89.50 90.00 89.50 90.80 206,950 18,641,812 90.079 32.78 32.65 32.83 32.65 33.12 567,326 32.859 -0.22%
2013-03-12 0 90.05 90.05 90.10 90.00 92.00 350,100 31,966,607 91.307 32.85 32.85 32.87 32.83 33.56 959,754 33.307 -2.12%
2013-03-11 0 92.00 91.95 92.00 90.00 92.00 271,700 24,897,194 91.635 33.56 33.54 33.56 32.83 33.56 744,830 33.427 1.10%
2013-03-08 0 91.00 90.90 91.00 90.85 91.60 354,200 32,214,858 90.951 33.20 33.16 33.20 33.14 33.41 970,993 33.177 0.05%
2013-03-07 0 90.95 90.70 91.00 90.20 91.20 238,700 21,680,755 90.828 33.18 33.09 33.20 32.90 33.27 654,365 33.133 0.55%
2013-03-06 0 90.45 90.40 90.50 90.00 91.15 1,061,200 95,851,776 90.324 32.99 32.98 33.01 32.83 33.25 2,909,142 32.948 0.72%
2013-03-05 0 89.80 89.55 89.80 89.00 92.00 558,842 50,168,972 89.773 32.76 32.67 32.76 32.47 33.56 1,531,993 32.748 0.00%
2013-03-04 0 89.80 89.55 89.85 88.05 89.95 384,400 34,494,769 89.737 32.76 32.67 32.78 32.12 32.81 1,053,783 32.734 0.00%
2013-03-01 0 89.80 89.75 89.80 89.50 90.00 209,752 18,859,973 89.916 32.76 32.74 32.76 32.65 32.83 575,008 32.800 -0.17%
2013-02-28 0 89.95 89.70 89.95 89.35 90.05 379,736 34,106,913 89.817 32.81 32.72 32.81 32.59 32.85 1,040,997 32.764 1.07%
2013-02-27 0 89.00 89.00 89.15 88.85 90.00 509,400 45,404,994 89.134 32.47 32.47 32.52 32.41 32.83 1,396,454 32.514 0.06%
2013-02-26 0 88.95 88.85 89.20 88.90 90.35 573,150 51,190,565 89.314 32.45 32.41 32.54 32.43 32.96 1,571,216 32.580 -0.78%
2013-02-25 0 89.65 89.35 89.85 88.55 89.85 205,660 18,418,545 89.558 32.70 32.59 32.78 32.30 32.78 563,790 32.669 1.47%
2013-02-22 0 88.35 88.30 88.35 88.25 89.50 235,494 20,819,187 88.406 32.23 32.21 32.23 32.19 32.65 645,576 32.249 -1.12%
2013-02-21 0 89.35 89.30 89.35 88.25 89.80 174,093 15,494,114 88.999 32.59 32.57 32.59 32.19 32.76 477,253 32.465 -0.28%
2013-02-20 0 89.60 89.50 89.65 89.50 90.30 140,598 12,637,144 89.881 32.68 32.65 32.70 32.65 32.94 385,431 32.787 1.30%
2013-02-19 0 88.45 88.50 88.60 88.35 90.80 266,390 23,826,363 89.442 32.26 32.28 32.32 32.23 33.12 730,273 32.627 -2.21%
2013-02-18 0 90.45 90.25 90.50 89.90 90.50 65,900 5,953,265 90.338 32.99 32.92 33.01 32.79 33.01 180,656 32.954 0.89%
2013-02-15 0 89.65 89.55 89.65 89.50 90.80 410,300 36,947,456 90.050 32.70 32.67 32.70 32.65 33.12 1,124,784 32.848 -0.33%
2013-02-14 0 89.95 89.80 89.95 89.80 92.00 485,997 43,950,610 90.434 32.81 32.76 32.81 32.76 33.56 1,332,297 32.989 0.56%
2013-02-08 0 89.45 89.45 89.50 88.95 90.00 287,100 25,696,079 89.502 32.63 32.63 32.65 32.45 32.83 787,047 32.649 0.56%
2013-02-07 0 88.95 88.60 89.00 88.25 89.00 133,700 11,836,135 88.528 32.45 32.32 32.47 32.19 32.47 366,521 32.293 0.79%
2013-02-06 0 88.25 88.20 88.25 88.20 89.35 307,400 27,236,570 88.603 32.19 32.17 32.19 32.17 32.59 842,697 32.321 0.06%
2013-02-05 0 88.20 88.20 88.50 88.00 89.50 338,000 29,889,550 88.431 32.17 32.17 32.28 32.10 32.65 926,583 32.258 -1.18%
2013-02-04 0 89.25 89.20 89.25 89.05 90.00 536,700 47,924,867 89.295 32.56 32.54 32.56 32.48 32.83 1,471,293 32.573 0.06%
2013-02-01 0 89.20 89.10 89.20 88.75 89.90 423,700 37,791,931 89.195 32.54 32.50 32.54 32.37 32.79 1,161,518 32.537 -0.17%
2013-01-31 0 89.35 89.30 89.50 88.75 90.35 304,182 27,226,986 89.509 32.59 32.57 32.65 32.37 32.96 833,875 32.651 -0.61%
2013-01-30 0 89.90 89.65 89.85 89.55 90.00 394,300 35,443,185 89.889 32.79 32.70 32.78 32.67 32.83 1,080,922 32.790 0.39%
2013-01-29 0 89.55 89.55 89.70 89.00 89.70 849,300 75,791,250 89.240 32.67 32.67 32.72 32.47 32.72 2,328,245 32.553 0.62%
2013-01-28 0 89.00 88.95 89.00 87.10 89.00 863,600 76,016,265 88.023 32.47 32.45 32.47 31.77 32.47 2,367,447 32.109 3.01%
2013-01-25 0 86.40 86.35 86.40 86.00 86.90 650,100 56,041,307 86.204 31.52 31.50 31.52 31.37 31.70 1,782,164 31.446 0.58%
2013-01-24 0 85.90 85.85 85.95 85.60 86.95 430,688 36,995,380 85.898 31.33 31.32 31.35 31.23 31.72 1,180,675 31.334 0.35%
2013-01-23 0 85.60 85.55 85.60 85.45 85.95 488,800 41,883,460 85.686 31.23 31.21 31.23 31.17 31.35 1,339,982 31.257 -0.17%
2013-01-22 0 85.75 85.70 85.75 85.60 86.05 251,000 21,564,390 85.914 31.28 31.26 31.28 31.23 31.39 688,084 31.340 -0.52%
2013-01-21 0 86.20 86.00 86.20 85.90 86.80 272,100 23,415,750 86.056 31.44 31.37 31.44 31.33 31.66 745,927 31.391 0.23%
2013-01-18 0 86.00 85.90 85.95 85.90 86.85 487,700 42,027,580 86.175 31.37 31.33 31.35 31.33 31.68 1,336,966 31.435 -0.35%
2013-01-17 0 86.30 86.30 86.45 86.15 87.00 376,700 32,572,311 86.468 31.48 31.48 31.54 31.43 31.74 1,032,674 31.542 -0.80%
2013-01-16 0 87.00 86.95 87.00 86.80 88.00 247,968 21,569,013 86.983 31.74 31.72 31.74 31.66 32.10 679,772 31.730 0.00%
2013-01-15 0 87.00 86.95 87.10 86.85 87.20 445,700 38,787,036 87.025 31.74 31.72 31.77 31.68 31.81 1,221,828 31.745 -0.06%
2013-01-14 0 87.05 87.00 87.10 87.00 87.30 304,700 26,560,098 87.168 31.75 31.74 31.77 31.74 31.85 835,295 31.797 -0.17%
2013-01-11 0 87.20 87.20 87.25 86.85 87.50 331,400 28,902,682 87.214 31.81 31.81 31.83 31.68 31.92 908,490 31.814 0.00%
2013-01-10 0 87.20 87.10 87.50 87.00 88.00 608,992 53,243,412 87.429 31.81 31.77 31.92 31.74 32.10 1,669,472 31.892 0.11%
2013-01-09 0 87.10 86.95 87.35 86.45 87.40 296,644 25,777,934 86.899 31.77 31.72 31.86 31.54 31.88 813,211 31.699 0.64%
2013-01-08 0 86.55 86.35 86.60 86.35 87.50 460,311 39,938,946 86.765 31.57 31.50 31.59 31.50 31.92 1,261,883 31.650 -1.31%
2013-01-07 0 87.70 87.50 87.55 86.50 87.75 279,000 24,321,580 87.174 31.99 31.92 31.94 31.55 32.01 764,842 31.799 1.10%
2013-01-04 0 86.75 87.30 87.40 86.55 88.20 583,400 50,878,257 87.210 31.64 31.85 31.88 31.57 32.17 1,599,315 31.813 -0.52%
2013-01-03 0 87.20 87.20 87.60 87.15 88.50 274,182 24,103,031 87.909 31.81 31.81 31.95 31.79 32.28 751,634 32.068 -0.57%
2013-01-02 0 87.70 87.60 87.80 87.20 87.90 189,900 16,643,342 87.643 31.99 31.95 32.03 31.81 32.06 520,586 31.970 0.98%
2012-12-31 0 86.85 86.75 86.85 86.70 87.35 135,820 11,799,110 86.873 31.68 31.64 31.68 31.63 31.86 372,333 31.690 0.12%
2012-12-28 0 86.75 86.75 87.10 86.40 87.20 482,200 41,873,642 86.839 31.64 31.64 31.77 31.52 31.81 1,321,888 31.677 0.29%
2012-12-27 0 86.50 86.40 86.50 86.20 87.30 476,927 41,302,994 86.602 31.55 31.52 31.55 31.44 31.85 1,307,433 31.591 0.12%
2012-12-24 0 86.40 86.35 86.40 86.00 87.85 683,200 58,647,071 85.842 31.52 31.50 31.52 31.37 32.05 1,872,904 31.313 0.82%
2012-12-21 0 85.70 90.85 91.00 84.50 91.00 2,666,371 228,300,656 85.622 31.26 33.14 33.20 30.82 33.20 7,309,509 31.233 -1.10%
2012-12-20 0 86.65 86.50 86.55 86.50 87.60 596,100 51,823,683 86.938 31.61 31.55 31.57 31.55 31.95 1,634,130 31.713 -1.25%
2012-12-19 0 87.75 87.70 87.75 87.05 88.00 478,298 41,915,323 87.634 32.01 31.99 32.01 31.75 32.10 1,311,192 31.967 1.04%
2012-12-18 0 86.85 86.80 86.85 86.80 88.00 493,418 42,876,699 86.897 31.68 31.66 31.68 31.66 32.10 1,352,641 31.699 -0.17%
2012-12-17 0 87.00 86.95 87.00 86.50 89.50 1,132,352 98,704,925 87.168 31.74 31.72 31.74 31.55 32.65 3,104,195 31.797 -3.17%
2012-12-14 0 89.85 89.75 89.85 89.50 90.50 887,437 80,312,788 90.500 32.78 32.74 32.78 32.65 33.01 2,432,793 33.013 -0.83%
2012-12-13 0 90.60 90.60 90.95 90.45 91.10 483,200 43,932,804 90.921 33.05 33.05 33.18 32.99 33.23 1,324,630 33.166 -0.38%
2012-12-12 0 90.95 90.95 91.00 89.95 91.50 617,778 56,194,091 90.962 33.18 33.18 33.20 32.81 33.38 1,693,558 33.181 0.17%
2012-12-11 0 90.80 90.75 90.90 90.00 91.00 1,564,024 141,519,337 90.484 33.12 33.10 33.16 32.83 33.20 4,287,568 33.007 0.55%
2012-12-10 0 90.30 90.25 90.50 89.50 90.80 323,768 29,220,428 90.251 32.94 32.92 33.01 32.65 33.12 887,568 32.922 0.50%
2012-12-07 0 89.85 89.80 90.00 89.80 90.70 440,165 39,680,343 90.149 32.78 32.76 32.83 32.76 33.09 1,206,655 32.885 -0.17%
2012-12-06 0 90.00 89.80 90.00 89.70 90.80 662,200 59,734,797 90.207 32.83 32.76 32.83 32.72 33.12 1,815,335 32.906 0.27%
2012-12-05 0 91.00 90.95 91.00 90.50 91.80 563,130 51,187,253 90.898 32.74 32.72 32.74 32.56 33.03 1,565,074 32.706 0.55%
2012-12-04 0 90.50 90.45 90.50 90.00 90.60 253,689 22,953,735 90.480 32.56 32.54 32.56 32.38 32.60 705,063 32.556 0.00%
2012-12-03 0 90.50 90.45 90.50 90.45 91.10 420,900 38,261,801 90.905 32.56 32.54 32.56 32.54 32.78 1,169,783 32.708 0.50%
2012-11-30 0 90.05 90.00 90.05 89.90 90.50 707,000 63,637,174 90.010 32.40 32.38 32.40 32.35 32.56 1,964,924 32.387 0.06%
2012-11-29 0 90.00 89.95 90.00 89.20 90.10 292,900 26,362,352 90.005 32.38 32.36 32.38 32.10 32.42 814,040 32.385 0.78%
2012-11-28 0 89.30 89.25 89.30 89.00 90.95 181,800 16,262,220 89.451 32.13 32.11 32.13 32.02 32.72 505,266 32.185 -1.05%
2012-11-27 0 90.25 90.15 90.60 89.95 90.90 184,800 16,679,725 90.258 32.47 32.44 32.60 32.36 32.71 513,604 32.476 -0.17%
2012-11-26 0 90.40 90.35 90.45 89.95 91.05 193,382 17,543,507 90.719 32.53 32.51 32.54 32.36 32.76 537,455 32.642 -0.82%
2012-11-23 0 91.15 91.10 91.40 90.60 91.45 188,800 17,212,902 91.170 32.80 32.78 32.89 32.60 32.90 524,721 32.804 0.61%
2012-11-22 0 90.60 90.50 90.60 89.35 90.60 369,300 33,310,232 90.198 32.60 32.56 32.60 32.15 32.60 1,026,374 32.454 0.89%
2012-11-21 0 89.80 89.35 89.80 89.05 89.85 179,973 16,081,889 89.357 32.31 32.15 32.31 32.04 32.33 500,188 32.152 0.00%
2012-11-20 0 89.80 89.80 89.85 89.40 90.00 302,600 27,159,325 89.753 32.31 32.31 32.33 32.17 32.38 840,998 32.294 0.50%
2012-11-19 0 89.35 89.30 89.35 88.95 90.00 261,700 23,416,710 89.479 32.15 32.13 32.15 32.01 32.38 727,327 32.196 0.22%
2012-11-16 0 89.15 89.10 89.35 86.65 89.35 572,300 50,279,527 87.855 32.08 32.06 32.15 31.18 32.15 1,590,560 31.611 1.54%
2012-11-15 0 87.80 87.75 87.80 87.75 89.40 613,807 54,139,574 88.203 31.59 31.57 31.59 31.57 32.17 1,705,918 31.736 -1.79%
2012-11-14 0 89.40 89.20 89.40 88.60 90.00 519,300 46,167,987 88.904 32.17 32.10 32.17 31.88 32.38 1,443,260 31.989 -1.11%
2012-11-13 0 90.40 90.30 90.40 90.00 91.95 177,493 16,058,478 90.474 32.53 32.49 32.53 32.38 33.08 493,296 32.553 -1.74%
2012-11-12 0 92.00 91.90 92.00 90.45 92.00 111,173 10,186,819 91.630 33.10 33.07 33.10 32.54 33.10 308,977 32.970 1.21%
2012-11-09 0 90.90 90.90 91.20 90.75 91.20 207,362 18,864,181 90.972 32.71 32.71 32.81 32.65 32.81 576,309 32.733 -0.11%
2012-11-08 0 91.00 90.65 91.00 90.55 91.95 337,903 30,752,085 91.009 32.74 32.62 32.74 32.58 33.08 939,114 32.746 -0.55%
2012-11-07 0 91.50 91.40 91.90 91.00 92.25 179,616 16,442,186 91.541 32.92 32.89 33.07 32.74 33.19 499,196 32.937 -0.92%
2012-11-06 0 92.35 92.15 92.35 90.05 94.25 249,900 23,148,500 92.631 33.23 33.16 33.23 32.40 33.91 694,532 33.330 -0.27%
2012-11-05 0 92.60 92.60 92.80 92.45 93.05 202,200 18,824,608 93.099 33.32 33.32 33.39 33.26 33.48 561,963 33.498 -0.43%
2012-11-02 0 93.00 92.95 93.00 92.55 95.40 496,944 46,385,344 93.341 33.46 33.44 33.46 33.30 34.33 1,381,127 33.585 -0.85%
2012-11-01 0 93.80 93.45 94.00 91.65 94.00 479,549 44,656,212 93.121 33.75 33.62 33.82 32.98 33.82 1,332,782 33.506 1.90%
2012-10-31 0 92.05 92.05 92.25 91.05 92.40 328,000 30,159,642 91.950 33.12 33.12 33.19 32.76 33.25 911,591 33.085 2.22%
2012-10-30 0 90.05 90.05 90.10 89.55 90.85 91,700 8,274,330 90.233 32.40 32.40 32.42 32.22 32.69 254,856 32.467 -0.61%
2012-10-29 0 90.60 90.20 90.80 89.20 90.90 309,303 27,885,183 90.155 32.60 32.45 32.67 32.10 32.71 859,628 32.439 1.57%
2012-10-26 0 89.20 88.75 89.30 87.95 89.90 538,035 47,588,220 88.448 32.10 31.93 32.13 31.65 32.35 1,495,329 31.825 -0.78%
2012-10-25 0 89.90 89.80 89.90 89.80 90.15 392,934 35,356,976 89.982 32.35 32.31 32.35 32.31 32.44 1,092,058 32.376 -0.28%
2012-10-24 0 90.15 90.05 90.15 90.00 91.00 563,410 50,910,346 90.361 32.44 32.40 32.44 32.38 32.74 1,565,852 32.513 -0.93%
2012-10-22 0 91.00 90.95 91.35 90.85 91.85 430,878 39,367,194 91.365 32.74 32.72 32.87 32.69 33.05 1,197,514 32.874 -0.71%
2012-10-19 0 91.65 91.60 91.90 91.60 92.55 364,845 33,543,320 91.939 32.98 32.96 33.07 32.96 33.30 1,013,992 33.080 0.00%
2012-10-18 0 91.65 91.60 91.65 91.60 93.55 445,600 41,094,292 92.222 32.98 32.96 32.98 32.96 33.66 1,238,430 33.183 -0.87%
2012-10-17 0 92.45 92.40 92.45 92.30 92.90 403,000 37,314,810 92.593 33.26 33.25 33.26 33.21 33.43 1,120,034 33.316 -0.48%
2012-10-16 0 92.90 92.80 93.00 92.70 93.60 492,308 45,989,218 93.416 33.43 33.39 33.46 33.35 33.68 1,368,243 33.612 -0.96%
2012-10-15 0 93.80 93.70 93.80 93.50 95.00 162,900 15,308,993 93.978 33.75 33.71 33.75 33.64 34.18 452,738 33.814 -1.26%
2012-10-12 0 95.00 94.65 95.00 94.35 95.40 228,870 21,688,579 94.764 34.18 34.06 34.18 33.95 34.33 636,085 34.097 0.32%
2012-10-11 0 94.70 94.70 95.15 94.10 96.70 373,126 35,412,339 94.907 34.07 34.07 34.24 33.86 34.79 1,037,007 34.149 -2.17%
2012-10-10 0 96.80 96.40 96.80 95.60 96.85 285,700 27,451,872 96.086 34.83 34.69 34.83 34.40 34.85 794,029 34.573 -0.15%
2012-10-09 0 96.95 96.60 96.95 95.35 97.70 127,300 12,317,487 96.760 34.88 34.76 34.88 34.31 35.15 353,797 34.815 0.88%
2012-10-08 0 96.10 96.05 96.45 95.75 97.00 105,039 10,122,170 96.366 34.58 34.56 34.70 34.45 34.90 291,929 34.673 -0.52%
2012-10-05 0 96.60 96.35 96.60 96.10 96.80 150,166 14,488,628 96.484 34.76 34.67 34.76 34.58 34.83 417,348 34.716 0.52%
2012-10-04 0 96.10 96.00 96.05 95.15 96.55 182,899 17,573,754 96.084 34.58 34.54 34.56 34.24 34.74 508,320 34.572 0.26%
2012-10-03 0 95.85 95.50 95.85 94.30 97.00 337,106 32,282,992 95.765 34.49 34.36 34.49 33.93 34.90 936,899 34.457 0.89%
2012-09-28 0 95.00 94.80 95.00 93.60 95.70 363,159 34,554,485 95.150 34.18 34.11 34.18 33.68 34.43 1,009,306 34.236 1.23%
2012-09-27 0 93.85 93.80 93.85 93.20 94.90 286,900 26,892,415 93.734 33.77 33.75 33.77 33.53 34.15 797,364 33.727 -0.79%
2012-09-26 0 94.60 94.55 94.60 94.05 94.70 257,402 24,325,936 94.506 34.04 34.02 34.04 33.84 34.07 715,382 34.004 -0.37%
2012-09-25 0 94.95 94.75 95.00 94.05 95.00 142,708 13,503,787 94.625 34.16 34.09 34.18 33.84 34.18 396,620 34.047 0.96%
2012-09-24 0 94.05 94.05 94.40 93.10 95.30 266,310 24,971,864 93.770 33.84 33.84 33.97 33.50 34.29 740,140 33.739 0.21%
2012-09-21 0 93.85 93.80 93.85 92.40 95.00 297,930 28,095,320 94.302 33.77 33.75 33.77 33.25 34.18 828,019 33.931 -0.21%
2012-09-20 0 94.05 94.05 94.10 93.75 97.00 285,356 26,885,344 94.217 33.84 33.84 33.86 33.73 34.90 793,073 33.900 -0.58%
2012-09-19 0 94.60 94.55 94.65 93.10 95.30 327,300 31,012,947 94.754 34.04 34.02 34.06 33.50 34.29 909,646 34.093 0.85%
2012-09-18 0 93.80 93.75 93.80 93.65 94.00 317,600 29,816,064 93.879 33.75 33.73 33.75 33.70 33.82 882,687 33.779 -0.21%
2012-09-17 0 94.00 93.95 94.00 93.50 95.80 264,874 24,932,732 94.131 33.82 33.80 33.82 33.64 34.47 736,149 33.869 -0.95%
2012-09-14 0 94.90 94.85 94.90 94.70 96.40 325,974 30,931,142 94.888 34.15 34.13 34.15 34.07 34.69 905,960 34.142 0.90%
2012-09-13 0 94.05 94.00 94.05 94.00 94.35 156,000 14,675,143 94.071 33.84 33.82 33.84 33.82 33.95 433,562 33.848 -0.32%
2012-09-12 0 94.35 94.10 94.35 94.00 95.20 237,300 22,388,505 94.347 33.95 33.86 33.95 33.82 34.25 659,514 33.947 -0.68%
2012-09-11 0 95.00 94.90 95.10 94.30 96.70 283,535 26,901,660 94.880 34.18 34.15 34.22 33.93 34.79 788,012 34.139 -0.94%
2012-09-10 0 95.90 95.85 95.90 95.55 96.55 117,180 11,245,977 95.972 34.51 34.49 34.51 34.38 34.74 325,671 34.532 -0.21%
2012-09-07 0 96.10 95.95 96.50 95.95 97.00 347,259 33,460,929 96.357 34.58 34.52 34.72 34.52 34.90 965,117 34.670 0.42%
2012-09-06 0 95.70 95.55 95.70 95.50 96.00 198,415 19,008,543 95.802 34.43 34.38 34.43 34.36 34.54 551,443 34.471 -0.16%
2012-09-05 0 95.85 95.40 95.85 93.90 96.00 188,756 18,033,134 95.537 34.49 34.33 34.49 33.79 34.54 524,598 34.375 1.75%
2012-09-04 0 94.20 94.15 94.55 94.00 95.20 30,778 2,909,775 94.541 33.89 33.88 34.02 33.82 34.25 85,539 34.017 -0.79%
2012-09-03 0 94.95 94.15 95.05 94.00 95.40 142,007 13,485,943 94.967 34.16 33.88 34.20 33.82 34.33 394,672 34.170 0.16%
2012-08-31 0 94.80 94.40 94.85 93.80 94.95 110,312 10,427,838 94.530 34.11 33.97 34.13 33.75 34.16 306,584 34.013 0.48%
2012-08-30 0 94.35 93.85 94.50 93.30 95.00 152,557 14,358,342 94.118 33.95 33.77 34.00 33.57 34.18 423,993 33.865 0.43%
2012-08-29 0 93.95 93.45 93.95 92.75 94.70 30,700 2,876,177 93.687 33.80 33.62 33.80 33.37 34.07 85,323 33.709 1.35%
2012-08-28 0 92.70 92.70 93.35 92.15 95.50 211,767 19,675,557 92.911 33.35 33.35 33.59 33.16 34.36 588,552 33.430 -2.83%
2012-08-27 0 95.40 95.30 95.40 95.00 95.80 69,600 6,641,997 95.431 34.33 34.29 34.33 34.18 34.47 193,435 34.337 0.42%
2012-08-24 0 95.00 94.95 95.00 94.50 95.75 41,721 3,963,850 95.009 34.18 34.16 34.18 34.00 34.45 115,953 34.185 0.32%
2012-08-23 0 94.70 94.65 94.80 94.45 95.90 41,200 3,905,887 94.803 34.07 34.06 34.11 33.98 34.51 114,505 34.111 -0.16%
2012-08-22 0 94.85 94.85 95.30 94.35 95.95 55,900 5,335,432 95.446 34.13 34.13 34.29 33.95 34.52 155,360 34.342 -0.84%
2012-08-21 0 95.65 95.50 95.65 95.00 95.85 175,858 16,822,523 95.660 34.42 34.36 34.42 34.18 34.49 488,752 34.419 0.79%
2012-08-20 0 94.90 94.90 95.00 94.25 95.60 237,945 22,699,422 95.398 34.15 34.15 34.18 33.91 34.40 661,307 34.325 -0.32%
2012-08-17 0 95.20 95.00 95.20 94.55 95.50 247,200 23,501,074 95.069 34.25 34.18 34.25 34.02 34.36 687,028 34.207 0.47%
2012-08-16 0 94.75 94.75 94.95 93.00 95.00 138,230 13,046,602 94.383 34.09 34.09 34.16 33.46 34.18 384,175 33.960 1.28%
2012-08-15 0 93.55 93.00 93.55 92.60 95.00 301,364 28,345,749 94.058 33.66 33.46 33.66 33.32 34.18 837,563 33.843 -0.16%
2012-08-14 0 93.70 93.65 93.70 92.00 93.80 328,517 30,693,580 93.431 33.71 33.70 33.71 33.10 33.75 913,028 33.617 1.90%
2012-08-13 0 91.95 91.70 92.00 91.00 93.40 272,272 25,020,710 91.896 33.08 32.99 33.10 32.74 33.61 756,710 33.065 -1.71%
2012-08-10 0 93.55 93.30 93.55 93.30 95.00 255,500 24,062,882 94.180 33.66 33.57 33.66 33.57 34.18 710,096 33.887 -1.84%
2012-08-09 0 95.30 95.25 95.50 94.20 95.80 211,299 20,145,355 95.341 34.29 34.27 34.36 33.89 34.47 587,251 34.305 0.26%
2012-08-08 0 95.05 95.00 95.10 93.40 95.20 243,293 23,092,898 94.918 34.20 34.18 34.22 33.61 34.25 676,170 34.153 -0.16%
2012-08-07 0 95.20 95.05 95.20 93.50 96.00 376,709 35,845,572 95.155 34.25 34.20 34.25 33.64 34.54 1,046,965 34.238 2.09%
2012-08-06 0 93.25 93.20 93.25 92.95 93.45 524,800 48,372,225 92.173 33.55 33.53 33.55 33.44 33.62 1,458,546 33.165 1.75%
2012-08-03 0 91.65 91.35 91.65 90.00 93.50 187,025 17,141,553 91.654 32.98 32.87 32.98 32.38 33.64 519,788 32.978 -1.98%
2012-08-02 0 93.50 93.20 93.50 92.35 93.50 429,834 40,023,134 93.113 33.64 33.53 33.64 33.23 33.64 1,194,612 33.503 1.63%
2012-08-01 0 92.00 91.55 91.60 90.40 92.30 379,212 34,697,718 91.500 33.10 32.94 32.96 32.53 33.21 1,053,922 32.922 0.82%
2012-07-31 0 91.25 91.15 91.45 90.20 92.50 407,939 37,242,975 91.295 32.83 32.80 32.90 32.45 33.28 1,133,761 32.849 0.83%
2012-07-30 0 90.50 90.25 90.50 90.20 92.05 188,730 17,234,376 91.318 32.56 32.47 32.56 32.45 33.12 524,526 32.857 -0.93%
2012-07-27 0 91.35 91.30 91.40 90.70 91.85 141,357 12,893,599 91.213 32.87 32.85 32.89 32.63 33.05 392,865 32.819 2.12%
2012-07-26 0 89.45 89.40 89.75 88.70 90.50 214,700 19,312,821 89.953 32.19 32.17 32.29 31.92 32.56 596,703 32.366 -0.33%
2012-07-25 0 89.75 89.40 89.75 88.95 91.70 606,486 54,928,267 90.568 32.29 32.17 32.29 32.01 32.99 1,685,571 32.587 -1.21%
2012-07-24 0 90.85 90.80 90.85 90.10 93.15 207,578 18,994,769 91.507 32.69 32.67 32.69 32.42 33.52 576,909 32.925 -1.25%
2012-07-23 0 92.00 91.95 92.10 90.90 92.50 236,138 21,692,504 91.864 33.10 33.08 33.14 32.71 33.28 656,284 33.054 -0.33%
2012-07-20 0 92.30 92.20 92.35 91.20 93.00 415,445 38,108,713 91.730 33.21 33.17 33.23 32.81 33.46 1,154,622 33.005 1.37%
2012-07-19 0 91.05 90.85 91.20 89.95 91.50 242,602 22,038,688 90.843 32.76 32.69 32.81 32.36 32.92 674,249 32.686 -0.27%
2012-07-18 0 91.30 91.20 91.25 88.85 93.75 480,500 43,765,650 91.084 32.85 32.81 32.83 31.97 33.73 1,335,425 32.773 -1.14%
2012-07-17 0 92.35 92.00 92.30 88.10 92.35 602,000 54,493,545 90.521 33.23 33.10 33.21 31.70 33.23 1,673,103 32.570 1.66%
2012-07-16 0 95.50 95.40 95.65 94.75 95.70 310,825 29,601,610 95.236 32.69 32.65 32.74 32.43 32.76 908,118 32.597 0.74%
2012-07-13 0 94.80 94.70 94.80 94.50 96.00 196,761 18,683,449 94.955 32.45 32.41 32.45 32.34 32.86 574,864 32.501 -0.63%
2012-07-12 0 95.40 94.85 95.50 94.50 95.50 209,180 19,904,686 95.156 32.65 32.46 32.69 32.34 32.69 611,148 32.569 -0.68%
2012-07-11 0 96.05 96.00 96.05 95.10 96.05 336,262 32,220,197 95.819 32.88 32.86 32.88 32.55 32.88 982,435 32.796 0.37%
2012-07-10 0 95.70 95.65 95.70 94.70 96.00 234,300 22,428,627 95.726 32.76 32.74 32.76 32.41 32.86 684,539 32.765 0.21%
2012-07-09 0 95.50 95.50 95.55 95.35 95.75 182,110 17,397,274 95.532 32.69 32.69 32.70 32.64 32.77 532,059 32.698 -0.16%
2012-07-06 0 95.65 95.60 95.65 95.20 96.00 171,983 16,453,961 95.672 32.74 32.72 32.74 32.58 32.86 502,472 32.746 -0.05%
2012-07-05 0 95.70 95.70 95.80 95.00 95.80 97,962 9,368,413 95.633 32.76 32.76 32.79 32.52 32.79 286,209 32.733 0.47%
2012-07-04 0 95.25 95.20 95.30 94.50 95.70 190,600 18,142,797 95.188 32.60 32.58 32.62 32.34 32.76 556,864 32.580 0.16%
2012-07-03 0 95.10 94.95 95.05 92.50 95.20 368,244 34,845,747 94.627 32.55 32.50 32.53 31.66 32.58 1,075,875 32.388 3.26%
2012-06-29 0 92.10 92.05 92.45 91.95 93.90 191,617 17,805,472 92.922 31.52 31.51 31.64 31.47 32.14 559,835 31.805 -1.81%
2012-06-28 0 93.80 93.70 93.90 93.15 94.00 389,683 36,532,164 93.748 32.11 32.07 32.14 31.88 32.17 1,138,512 32.088 1.24%
2012-06-27 0 92.65 92.65 92.80 91.60 93.90 362,636 33,569,028 92.569 31.71 31.71 31.76 31.35 32.14 1,059,491 31.684 0.71%
2012-06-26 0 92.00 91.80 92.00 90.75 92.00 203,094 18,592,995 91.549 31.49 31.42 31.49 31.06 31.49 593,367 31.335 1.21%
2012-06-25 0 90.90 90.70 91.15 87.90 91.55 291,438 26,529,470 91.030 31.11 31.04 31.20 30.09 31.34 851,476 31.157 -0.98%
2012-06-22 0 91.80 91.65 92.00 90.30 92.00 96,798 8,855,877 91.488 31.42 31.37 31.49 30.91 31.49 282,809 31.314 -0.22%
2012-06-21 0 92.00 91.95 92.00 91.70 92.80 223,932 20,631,822 92.134 31.49 31.47 31.49 31.39 31.76 654,248 31.535 -0.16%
2012-06-20 0 92.15 91.90 92.15 91.00 93.00 304,484 28,145,409 92.436 31.54 31.45 31.54 31.15 31.83 889,592 31.639 0.99%
2012-06-19 0 91.25 91.20 91.40 89.00 92.00 402,797 36,625,430 90.928 31.23 31.22 31.28 30.46 31.49 1,176,826 31.122 2.87%
2012-06-18 0 88.70 88.60 88.70 88.50 89.40 101,700 9,028,488 88.776 30.36 30.33 30.36 30.29 30.60 297,130 30.386 0.34%
2012-06-15 0 88.40 88.35 88.50 88.00 89.30 224,801 19,913,339 88.582 30.26 30.24 30.29 30.12 30.57 656,787 30.319 0.06%
2012-06-14 0 88.35 88.30 88.40 87.00 89.50 248,396 22,015,829 88.632 30.24 30.22 30.26 29.78 30.63 725,723 30.336 -0.84%
2012-06-13 0 89.10 89.10 89.25 87.80 89.50 203,175 18,027,988 88.731 30.50 30.50 30.55 30.05 30.63 593,604 30.370 1.25%
2012-06-12 0 88.00 87.70 88.00 87.00 88.20 184,372 16,166,426 87.684 30.12 30.02 30.12 29.78 30.19 538,668 30.012 0.28%
2012-06-11 0 87.75 87.60 87.70 87.00 88.25 220,948 19,353,440 87.593 30.03 29.98 30.02 29.78 30.21 645,530 29.981 1.92%
2012-06-08 0 86.10 86.05 86.10 85.00 86.20 149,700 12,866,592 85.949 29.47 29.45 29.47 29.09 29.50 437,369 29.418 0.58%
2012-06-07 0 85.60 85.55 85.60 84.75 86.60 269,569 23,021,781 85.402 29.30 29.28 29.30 29.01 29.64 787,583 29.231 0.06%
2012-06-06 0 85.55 85.50 85.55 85.05 85.75 146,781 12,555,370 85.538 29.28 29.26 29.28 29.11 29.35 428,841 29.277 0.47%
2012-06-05 0 85.15 85.05 85.30 85.00 85.60 254,248 21,623,580 85.049 29.14 29.11 29.20 29.09 29.30 742,820 29.110 -0.41%
2012-06-04 0 85.50 85.05 85.50 84.80 85.60 498,501 42,397,883 85.051 29.26 29.11 29.26 29.02 29.30 1,456,439 29.111 -0.81%
2012-06-01 0 86.20 86.00 86.20 84.35 86.40 249,364 21,395,590 85.801 29.50 29.44 29.50 28.87 29.57 728,551 29.367 1.29%
2012-05-31 0 85.10 85.00 85.15 83.50 85.20 220,393 18,727,562 84.973 29.13 29.09 29.14 28.58 29.16 643,908 29.084 0.24%
2012-05-30 0 84.90 84.90 84.95 84.40 85.25 456,069 38,701,646 84.859 29.06 29.06 29.08 28.89 29.18 1,332,468 29.045 0.30%
2012-05-29 0 84.65 84.55 84.65 83.20 84.70 193,830 16,363,727 84.423 28.97 28.94 28.97 28.48 28.99 566,301 28.896 0.71%
2012-05-28 0 84.05 84.00 84.05 81.65 84.45 369,467 31,054,440 84.052 28.77 28.75 28.77 27.95 28.91 1,079,448 28.769 2.00%
2012-05-25 0 82.40 82.40 82.45 78.60 82.45 797,911 65,274,218 81.806 28.20 28.20 28.22 26.90 28.22 2,331,206 28.000 4.11%
2012-05-24 0 79.15 79.55 79.65 78.35 85.20 1,170,177 93,783,788 80.145 27.09 27.23 27.26 26.82 29.16 3,418,832 27.432 -7.10%
2012-05-23 0 85.20 85.10 85.20 84.00 86.85 336,944 28,686,007 85.136 29.16 29.13 29.16 28.75 29.73 984,428 29.140 -0.93%
2012-05-22 0 86.00 85.50 86.00 85.50 86.45 331,427 28,491,082 85.965 29.44 29.26 29.44 29.26 29.59 968,309 29.424 1.06%
2012-05-21 0 85.10 84.80 85.30 82.80 85.85 363,008 30,733,272 84.663 29.13 29.02 29.20 28.34 29.38 1,060,577 28.978 2.53%
2012-05-18 0 83.00 82.95 83.00 82.55 84.20 865,798 71,825,735 82.959 28.41 28.39 28.41 28.25 28.82 2,529,547 28.395 -1.19%
2012-05-17 0 84.00 83.95 84.00 82.90 84.20 378,432 31,779,879 83.978 28.75 28.73 28.75 28.37 28.82 1,105,641 28.743 0.96%
2012-05-16 0 83.20 83.10 83.45 83.00 84.15 535,936 44,784,131 83.562 28.48 28.44 28.56 28.41 28.80 1,565,810 28.601 -0.24%
2012-05-15 0 83.40 83.40 83.45 82.80 84.60 355,600 29,719,645 83.576 28.55 28.55 28.56 28.34 28.96 1,038,934 28.606 0.48%
2012-05-14 0 83.00 83.00 83.10 82.90 84.10 324,600 27,052,895 83.342 28.41 28.41 28.44 28.37 28.79 948,363 28.526 -1.19%
2012-05-11 0 84.00 83.95 84.00 82.80 84.70 545,741 45,903,077 84.111 28.75 28.73 28.75 28.34 28.99 1,594,457 28.789 0.48%
2012-05-10 0 83.60 83.55 83.65 83.05 84.35 335,900 28,137,610 83.768 28.61 28.60 28.63 28.43 28.87 981,378 28.672 1.15%
2012-05-09 0 82.65 82.65 82.85 82.10 83.85 334,390 27,557,351 82.411 28.29 28.29 28.36 28.10 28.70 976,966 28.207 -1.49%
2012-05-08 0 83.90 83.80 84.05 82.50 86.20 1,222,800 102,452,493 83.785 28.72 28.68 28.77 28.24 29.50 3,572,577 28.677 -2.27%
2012-05-07 0 85.85 85.80 85.85 85.80 86.70 234,933 20,185,135 85.919 29.38 29.37 29.38 29.37 29.68 686,389 29.408 -0.87%
2012-05-04 0 86.60 86.55 86.60 86.55 87.40 262,705 22,809,723 86.826 29.64 29.62 29.64 29.62 29.91 767,529 29.718 -0.12%
2012-05-03 0 86.70 86.65 86.70 86.50 86.95 197,259 17,132,430 86.852 29.68 29.66 29.68 29.61 29.76 576,319 29.727 -0.34%
2012-05-02 0 87.00 86.90 86.95 86.90 89.85 554,839 48,489,267 87.393 29.78 29.74 29.76 29.74 30.75 1,621,038 29.912 0.00%
2012-04-30 0 87.00 86.95 87.00 86.45 87.95 352,919 30,715,306 87.032 29.78 29.76 29.78 29.59 30.10 1,031,101 29.789 0.87%
2012-04-27 0 86.25 86.20 86.35 86.05 87.40 442,182 38,365,145 86.763 29.52 29.50 29.56 29.45 29.91 1,291,895 29.697 -0.86%
2012-04-26 0 87.00 86.95 87.00 86.80 88.10 226,176 19,703,554 87.116 29.78 29.76 29.78 29.71 30.15 660,804 29.818 -0.29%
2012-04-25 0 87.25 87.05 87.30 87.00 88.00 365,366 31,858,255 87.195 29.86 29.79 29.88 29.78 30.12 1,067,467 29.845 -0.63%
2012-04-24 0 87.80 87.75 87.80 87.60 88.70 264,840 23,291,051 87.944 30.05 30.03 30.05 29.98 30.36 773,766 30.101 -0.57%
2012-04-23 0 88.30 88.25 88.30 87.90 90.10 288,659 25,484,800 88.287 30.22 30.21 30.22 30.09 30.84 843,357 30.218 -0.95%
2012-04-20 0 89.15 89.15 89.20 88.80 90.15 311,904 27,806,161 89.150 30.51 30.51 30.53 30.39 30.86 911,270 30.514 0.06%
2012-04-19 0 89.10 89.10 89.35 88.90 92.00 454,489 40,711,642 89.577 30.50 30.50 30.58 30.43 31.49 1,327,852 30.660 -2.36%
2012-04-18 0 91.25 91.00 91.35 89.75 91.25 618,724 56,051,481 90.592 31.23 31.15 31.27 30.72 31.23 1,807,687 31.007 2.76%
2012-04-17 0 88.80 88.75 88.80 88.50 90.50 441,661 39,358,458 89.115 30.39 30.38 30.39 30.29 30.98 1,290,373 30.502 -1.28%
2012-04-16 0 89.95 89.65 90.00 89.10 91.80 898,167 80,587,382 89.724 30.79 30.68 30.80 30.50 31.42 2,624,118 30.710 -2.55%
2012-04-13 0 92.30 92.20 92.45 91.85 94.70 565,738 52,314,122 92.471 31.59 31.56 31.64 31.44 32.41 1,652,881 31.650 -2.74%
2012-04-12 0 94.90 94.85 94.90 94.10 96.90 290,100 27,557,975 94.995 32.48 32.46 32.48 32.21 33.17 847,567 32.514 -1.04%
2012-04-11 0 95.90 95.85 95.90 95.00 99.30 283,000 27,263,260 96.337 32.82 32.81 32.82 32.52 33.99 826,823 32.974 -3.52%
2012-04-10 0 99.40 99.20 99.40 98.75 100.4 263,084 26,223,148 99.676 34.02 33.95 34.02 33.80 34.36 768,636 34.116 0.51%
2012-04-05 0 98.90 98.85 98.90 97.60 100.0 226,088 22,276,217 98.529 33.85 33.83 33.85 33.41 34.23 660,547 33.724 -2.08%
2012-04-03 0 101.0 100.9 101.0 99.50 101.0 365,900 36,528,024 99.831 34.57 34.54 34.57 34.06 34.57 1,069,027 34.169 0.40%
2012-04-02 0 100.6 100.5 100.6 96.60 100.6 242,553 24,061,707 99.202 34.43 34.40 34.43 33.06 34.43 708,652 33.954 1.05%
2012-03-30 0 99.55 99.55 99.65 96.60 99.80 561,875 55,253,340 98.337 34.07 34.07 34.11 33.06 34.16 1,641,595 33.658 3.05%
2012-03-29 0 96.60 96.20 96.60 95.35 96.85 194,767 18,729,744 96.165 33.06 32.93 33.06 32.64 33.15 569,038 32.915 -0.16%
2012-03-28 0 96.75 96.65 96.70 95.35 96.75 242,274 23,242,532 95.935 33.12 33.08 33.10 32.64 33.12 707,837 32.836 1.74%
2012-03-27 0 95.10 94.80 95.10 93.55 96.30 258,500 24,448,897 94.580 32.55 32.45 32.55 32.02 32.96 755,243 32.372 1.55%
2012-03-26 0 93.65 93.60 93.80 93.00 94.20 123,429 11,551,522 93.588 32.05 32.04 32.11 31.83 32.24 360,615 32.033 0.16%
2012-03-23 0 93.50 93.20 93.60 93.20 95.40 214,564 20,108,415 93.718 32.00 31.90 32.04 31.90 32.65 626,878 32.077 -1.99%
2012-03-22 0 95.40 95.30 95.40 95.10 96.60 102,214 9,815,679 96.031 32.65 32.62 32.65 32.55 33.06 298,632 32.869 -0.68%
2012-03-21 0 96.05 96.00 96.10 93.80 97.00 291,753 27,911,741 95.669 32.88 32.86 32.89 32.11 33.20 852,396 32.745 0.52%
2012-03-20 0 95.55 95.55 95.60 94.30 95.95 85,300 8,143,765 95.472 32.70 32.70 32.72 32.28 32.84 249,216 32.678 -0.42%
2012-03-19 0 95.95 95.50 96.00 91.80 96.20 419,303 39,911,937 95.186 32.84 32.69 32.86 31.42 32.93 1,225,051 32.580 3.62%
2012-03-16 0 92.60 92.60 92.90 92.30 95.70 232,490 21,790,799 93.728 31.69 31.69 31.80 31.59 32.76 679,251 32.081 -3.29%
2012-03-15 0 95.75 95.30 95.80 93.30 96.00 184,110 17,511,529 95.114 32.77 32.62 32.79 31.93 32.86 537,903 32.555 -0.05%
2012-03-14 0 95.80 95.50 95.80 94.05 95.90 458,249 43,596,422 95.137 32.79 32.69 32.79 32.19 32.82 1,338,837 32.563 1.32%
2012-03-13 0 94.55 94.15 94.80 93.50 95.00 141,416 13,352,633 94.421 32.36 32.23 32.45 32.00 32.52 413,166 32.318 1.67%
2012-03-12 0 93.00 92.95 93.30 92.25 95.60 108,188 10,100,530 93.361 31.83 31.81 31.93 31.57 32.72 316,086 31.955 -2.46%
2012-03-09 0 95.35 95.20 95.35 90.70 95.50 789,760 74,083,557 93.805 32.64 32.58 32.64 31.04 32.69 2,307,392 32.107 3.87%
2012-03-08 0 91.80 91.45 91.80 89.80 92.00 394,214 35,813,045 90.847 31.42 31.30 31.42 30.74 31.49 1,151,750 31.094 -0.27%
2012-03-07 0 92.05 92.00 92.05 89.80 92.50 364,413 33,293,623 91.362 31.51 31.49 31.51 30.74 31.66 1,064,682 31.271 -1.02%
2012-03-06 0 93.00 92.45 92.90 90.60 93.10 651,950 60,149,435 92.261 31.83 31.64 31.80 31.01 31.87 1,904,761 31.578 1.75%
2012-03-05 0 91.40 91.30 91.45 89.50 91.45 185,900 16,851,987 90.651 31.28 31.25 31.30 30.63 31.30 543,132 31.027 1.95%
2012-03-02 0 89.65 89.50 89.85 88.90 90.00 117,409 10,511,362 89.528 30.68 30.63 30.75 30.43 30.80 343,026 30.643 -0.17%
2012-03-01 0 89.80 89.70 89.85 87.40 89.85 237,400 21,155,573 89.114 30.74 30.70 30.75 29.91 30.75 693,597 30.501 2.75%
2012-02-29 0 87.40 87.35 88.00 87.30 90.50 639,300 56,255,061 87.995 29.91 29.90 30.12 29.88 30.98 1,867,802 30.118 -3.64%
2012-02-28 0 90.70 90.60 90.70 88.00 91.25 180,085 16,197,566 89.944 31.04 31.01 31.04 30.12 31.23 526,143 30.785 1.28%
2012-02-27 0 89.55 89.50 89.75 89.50 92.65 92,095 8,294,722 90.067 30.65 30.63 30.72 30.63 31.71 269,068 30.828 -2.40%
2012-02-24 0 91.75 91.70 91.75 88.55 95.80 792,500 72,987,420 92.098 31.40 31.39 31.40 30.31 32.79 2,315,397 31.523 2.92%
2012-02-23 0 89.15 89.00 89.15 86.00 89.15 293,937 25,989,236 88.418 30.51 30.46 30.51 29.44 30.51 858,777 30.263 2.47%
2012-02-22 0 87.00 86.95 87.00 85.25 87.20 143,174 12,307,410 85.961 29.78 29.76 29.78 29.18 29.85 418,302 29.422 0.46%
2012-02-21 0 86.60 86.25 86.75 85.20 87.40 140,176 12,049,977 85.963 29.64 29.52 29.69 29.16 29.91 409,543 29.423 -0.69%
2012-02-20 0 87.20 87.10 87.15 86.00 87.90 441,055 38,411,985 87.091 29.85 29.81 29.83 29.44 30.09 1,288,602 29.809 1.40%
2012-02-17 0 86.00 85.85 86.00 84.50 86.00 312,900 26,789,662 85.617 29.44 29.38 29.44 28.92 29.44 914,180 29.305 1.18%
2012-02-16 0 85.00 84.90 84.95 81.60 85.00 436,967 36,810,152 84.240 29.09 29.06 29.08 27.93 29.09 1,276,659 28.833 3.03%
2012-02-15 0 82.50 82.20 82.50 81.05 82.90 277,355 22,853,464 82.398 28.24 28.13 28.24 27.74 28.37 810,330 28.203 1.29%
2012-02-14 0 81.45 81.30 81.50 81.00 82.80 316,377 25,866,992 81.760 27.88 27.83 27.90 27.72 28.34 924,339 27.984 -1.39%
2012-02-13 0 82.60 82.55 82.60 81.50 82.95 239,897 19,765,556 82.392 28.27 28.25 28.27 27.90 28.39 700,892 28.201 2.10%
2012-02-10 0 80.90 80.70 80.90 80.40 82.00 255,379 20,771,093 81.334 27.69 27.62 27.69 27.52 28.07 746,125 27.839 -0.06%
2012-02-09 0 80.95 80.65 81.00 80.05 81.35 215,154 17,389,680 80.824 27.71 27.60 27.72 27.40 27.84 628,602 27.664 -0.06%
2012-02-08 0 81.00 81.00 81.05 79.85 81.10 401,400 32,334,350 80.554 27.72 27.72 27.74 27.33 27.76 1,172,745 27.572 1.06%
2012-02-07 0 80.15 79.95 80.25 79.50 80.60 289,458 23,221,551 80.224 27.43 27.36 27.47 27.21 27.59 845,691 27.459 1.65%
2012-02-06 0 78.85 78.85 78.90 78.80 81.35 493,552 39,365,939 79.760 26.99 26.99 27.01 26.97 27.84 1,441,980 27.300 -2.17%
2012-02-03 0 80.60 80.45 80.60 80.00 81.25 303,000 24,425,977 80.614 27.59 27.54 27.59 27.38 27.81 885,256 27.592 -0.74%
2012-02-02 0 81.20 81.05 81.10 80.50 82.00 259,470 21,046,378 81.113 27.79 27.74 27.76 27.55 28.07 758,077 27.763 -0.61%
2012-02-01 0 81.70 81.35 81.70 80.25 81.75 215,826 17,574,865 81.431 27.96 27.84 27.96 27.47 27.98 630,565 27.872 1.05%
2012-01-31 0 80.85 80.75 81.10 79.65 81.15 530,209 42,497,882 80.153 27.67 27.64 27.76 27.26 27.78 1,549,078 27.434 1.76%
2012-01-30 0 79.45 79.45 79.90 78.40 80.05 445,140 35,383,211 79.488 27.19 27.19 27.35 26.83 27.40 1,300,537 27.207 0.70%
2012-01-27 0 78.90 78.90 78.95 78.45 80.50 874,999 69,137,348 79.014 27.01 27.01 27.02 26.85 27.55 2,556,429 27.045 -1.31%
2012-01-26 0 79.95 79.90 79.95 79.50 81.10 547,257 44,041,331 80.477 27.36 27.35 27.36 27.21 27.76 1,598,886 27.545 -1.78%
2012-01-20 0 81.40 81.30 81.45 81.20 82.50 294,783 24,015,704 81.469 27.86 27.83 27.88 27.79 28.24 861,249 27.885 -0.12%
2012-01-19 0 81.50 81.20 81.50 81.15 83.00 576,703 47,372,129 82.143 27.90 27.79 27.90 27.78 28.41 1,684,917 28.115 -1.63%
2012-01-18 0 82.85 82.80 83.15 82.50 84.35 173,358 14,511,358 83.707 28.36 28.34 28.46 28.24 28.87 506,489 28.651 -1.72%
2012-01-17 0 84.30 84.30 84.40 84.00 85.05 123,700 10,428,415 84.304 28.85 28.85 28.89 28.75 29.11 361,406 28.855 0.66%
2012-01-16 0 83.75 83.70 84.25 83.40 84.80 287,275 24,079,721 83.821 28.67 28.65 28.84 28.55 29.02 839,313 28.690 -0.53%
2012-01-13 0 84.20 84.10 84.15 83.75 85.10 74,100 6,271,015 84.629 28.82 28.79 28.80 28.67 29.13 216,493 28.966 -0.47%
2012-01-12 0 84.60 84.55 84.60 82.80 85.00 434,052 36,312,675 83.660 28.96 28.94 28.96 28.34 29.09 1,268,142 28.635 1.81%
2012-01-11 0 83.10 82.80 83.10 81.45 84.10 246,913 20,405,097 82.641 28.44 28.34 28.44 27.88 28.79 721,390 28.286 -0.78%
2012-01-10 0 83.75 83.30 83.80 82.20 84.15 358,233 30,008,352 83.768 28.67 28.51 28.68 28.13 28.80 1,046,627 28.671 1.58%
2012-01-09 0 82.45 82.45 82.80 81.65 82.95 146,400 12,053,191 82.331 28.22 28.22 28.34 27.95 28.39 427,728 28.180 0.55%
2012-01-06 0 82.00 82.00 82.05 80.35 83.00 239,300 19,619,368 81.986 28.07 28.07 28.08 27.50 28.41 699,148 28.062 0.99%
2012-01-05 0 81.20 81.25 81.55 80.25 81.80 311,364 25,242,641 81.071 27.79 27.81 27.91 27.47 28.00 909,692 27.749 0.56%
2012-01-04 0 80.75 80.65 80.75 79.95 81.05 442,870 35,768,566 80.765 27.64 27.60 27.64 27.36 27.74 1,293,905 27.644 0.44%
2012-01-03 0 80.40 80.30 80.45 77.55 80.50 239,456 19,030,132 79.472 27.52 27.48 27.54 26.54 27.55 699,603 27.201 3.34%
2011-12-30 0 77.80 77.50 77.90 76.70 78.35 52,490 4,066,355 77.469 26.63 26.53 26.66 26.25 26.82 153,357 26.516 -1.02%
2011-12-29 0 78.60 78.45 78.60 75.30 78.85 318,049 24,832,923 78.079 26.90 26.85 26.90 25.77 26.99 929,224 26.724 2.88%
2011-12-28 0 76.40 76.15 76.25 76.15 78.25 191,146 14,696,230 76.885 26.15 26.06 26.10 26.06 26.78 558,459 26.316 -1.93%
2011-12-23 0 77.90 77.85 77.90 77.20 78.45 499,830 38,914,469 77.855 26.66 26.65 26.66 26.42 26.85 1,460,322 26.648 0.91%
2011-12-22 0 77.20 76.65 77.50 76.75 78.70 314,654 24,384,117 77.495 26.42 26.24 26.53 26.27 26.94 919,305 26.525 -0.96%
2011-12-21 0 77.95 77.90 77.95 77.90 82.50 660,035 52,168,418 79.039 26.68 26.66 26.68 26.66 28.24 1,928,382 27.053 -3.23%
2011-12-20 0 80.55 80.50 80.65 80.40 83.00 299,897 24,283,673 80.973 27.57 27.55 27.60 27.52 28.41 876,190 27.715 -3.82%
2011-12-19 0 83.75 82.95 83.80 82.50 84.65 1,161,225 98,337,717 84.684 28.67 28.39 28.68 28.24 28.97 3,392,677 28.985 -1.82%
2011-12-16 0 85.30 84.65 86.00 81.80 88.20 1,062,079 91,244,389 85.911 29.20 28.97 29.44 28.00 30.19 3,103,009 29.405 2.71%
2011-12-15 0 83.05 82.75 83.20 81.55 83.20 362,708 30,052,395 82.856 28.43 28.32 28.48 27.91 28.48 1,059,701 28.359 0.73%
2011-12-14 0 82.45 82.45 82.90 79.00 83.55 214,326 17,551,219 81.890 28.22 28.22 28.37 27.04 28.60 626,183 28.029 3.00%
2011-12-13 0 80.05 79.35 80.05 78.90 80.20 547,837 43,647,878 79.673 27.40 27.16 27.40 27.01 27.45 1,600,581 27.270 -0.99%
2011-12-12 0 80.85 80.55 81.00 78.40 82.55 162,880 13,143,980 80.697 27.67 27.57 27.72 26.83 28.25 475,876 27.621 -1.64%
2011-12-09 0 82.20 82.15 82.20 79.85 82.50 256,960 21,057,422 81.948 28.13 28.12 28.13 27.33 28.24 750,744 28.049 0.06%
2011-12-08 0 82.15 82.10 82.30 80.50 83.00 687,209 56,064,864 81.583 28.12 28.10 28.17 27.55 28.41 2,007,775 27.924 0.48%
2011-12-07 0 83.00 82.50 82.95 81.55 83.00 368,152 30,271,492 82.226 27.98 27.81 27.97 27.49 27.98 1,091,988 27.721 0.61%
2011-12-06 0 82.50 82.05 82.50 80.80 82.60 555,100 45,407,297 81.800 27.81 27.66 27.81 27.24 27.85 1,646,501 27.578 0.61%
2011-12-05 0 82.00 81.50 82.00 79.05 83.95 478,383 38,782,399 81.070 27.65 27.48 27.65 26.65 28.30 1,418,948 27.332 3.21%
2011-12-02 0 79.45 79.45 79.50 75.45 79.80 330,700 25,995,342 78.607 26.79 26.79 26.80 25.44 26.90 980,901 26.502 2.38%
2011-12-01 0 77.60 77.45 77.90 76.00 78.00 631,900 48,389,200 76.577 26.16 26.11 26.26 25.62 26.30 1,874,300 25.817 3.33%
2011-11-30 0 75.10 74.75 75.10 74.25 76.85 917,079 69,951,401 76.276 25.32 25.20 25.32 25.03 25.91 2,720,180 25.716 -1.77%
2011-11-29 0 76.45 76.40 76.50 75.80 76.85 325,659 24,878,831 76.395 25.77 25.76 25.79 25.56 25.91 965,948 25.756 0.33%
2011-11-28 0 76.20 76.15 76.20 75.30 77.20 145,765 11,123,596 76.312 25.69 25.67 25.69 25.39 26.03 432,359 25.728 1.94%
2011-11-25 0 74.75 74.75 75.15 74.55 79.90 550,000 41,901,380 76.184 25.20 25.20 25.34 25.13 26.94 1,631,374 25.685 -6.15%
2011-11-24 0 79.65 79.50 79.70 77.00 79.70 330,137 26,126,584 79.139 26.85 26.80 26.87 25.96 26.87 979,231 26.681 2.12%
2011-11-23 0 78.00 77.95 78.00 76.05 78.40 321,379 24,982,549 77.735 26.30 26.28 26.30 25.64 26.43 953,253 26.208 1.69%
2011-11-22 0 76.70 76.65 76.70 76.65 78.10 232,800 17,971,280 77.196 25.86 25.84 25.86 25.84 26.33 690,516 26.026 -1.79%
2011-11-21 0 78.10 78.00 78.20 74.45 78.40 417,168 32,239,191 77.281 26.33 26.30 26.36 25.10 26.43 1,237,376 26.054 2.90%
2011-11-18 0 75.90 75.85 76.00 74.30 77.90 569,600 43,371,862 76.144 25.59 25.57 25.62 25.05 26.26 1,689,510 25.671 1.61%
2011-11-17 0 74.70 74.60 75.45 69.00 75.50 744,235 54,401,802 73.098 25.18 25.15 25.44 23.26 25.45 2,207,501 24.644 8.03%
2011-11-16 0 69.15 69.10 69.15 68.80 70.20 111,884 7,736,398 69.147 23.31 23.30 23.31 23.20 23.67 331,863 23.312 0.22%
2011-11-15 0 69.00 69.00 69.05 69.00 71.50 184,700 12,873,975 69.702 23.26 23.26 23.28 23.26 24.11 547,845 23.499 -2.68%
2011-11-14 0 70.90 70.75 71.00 70.35 71.80 127,000 9,037,205 71.159 23.90 23.85 23.94 23.72 24.21 376,699 23.991 1.87%
2011-11-11 0 69.60 69.55 69.95 69.50 70.35 177,360 12,416,945 70.010 23.46 23.45 23.58 23.43 23.72 526,074 23.603 0.36%
2011-11-10 0 69.35 69.25 69.35 69.00 72.70 273,900 19,138,315 69.873 23.38 23.35 23.38 23.26 24.51 812,424 23.557 -4.61%
2011-11-09 0 72.70 72.50 72.70 71.65 73.00 160,388 11,668,761 72.753 24.51 24.44 24.51 24.16 24.61 475,732 24.528 1.25%
2011-11-08 0 71.80 71.70 71.95 70.90 73.60 250,700 18,097,797 72.189 24.21 24.17 24.26 23.90 24.81 743,610 24.338 -2.58%
2011-11-07 0 73.70 73.50 73.80 72.60 74.50 304,737 22,521,129 73.903 24.85 24.78 24.88 24.48 25.12 903,891 24.916 -1.07%
2011-11-04 0 74.50 74.45 74.50 73.50 76.90 343,992 25,759,294 74.883 25.12 25.10 25.12 24.78 25.93 1,020,327 25.246 0.00%
2011-11-03 0 74.50 74.35 74.40 72.00 75.45 574,630 42,486,255 73.937 25.12 25.07 25.08 24.27 25.44 1,704,430 24.927 3.76%
2011-11-02 0 71.80 71.40 71.80 68.45 71.80 513,556 36,162,168 70.415 24.21 24.07 24.21 23.08 24.21 1,523,276 23.740 2.06%
2011-11-01 0 70.35 70.45 70.70 70.30 73.00 258,221 18,546,681 71.825 23.72 23.75 23.84 23.70 24.61 765,918 24.215 -4.22%
2011-10-31 0 73.45 73.40 73.50 72.15 75.00 352,537 25,841,749 73.302 24.76 24.75 24.78 24.32 25.29 1,045,672 24.713 -1.34%
2011-10-28 0 74.45 74.00 74.45 72.00 74.70 1,007,673 74,183,557 73.619 25.10 24.95 25.10 24.27 25.18 2,988,894 24.820 5.60%
2011-10-27 0 70.50 70.45 70.50 69.40 70.80 639,074 44,762,539 70.043 23.77 23.75 23.77 23.40 23.87 1,895,579 23.614 3.68%
2011-10-26 0 68.00 67.95 68.00 67.70 68.80 510,570 34,683,922 67.932 22.93 22.91 22.93 22.82 23.20 1,514,419 22.902 0.00%
2011-10-25 0 68.00 67.90 68.00 67.80 69.10 501,352 34,148,054 68.112 22.93 22.89 22.93 22.86 23.30 1,487,077 22.963 -1.38%
2011-10-24 0 68.95 68.80 69.00 68.65 70.00 173,698 11,986,220 69.006 23.25 23.20 23.26 23.14 23.60 515,212 23.265 1.55%
2011-10-21 0 67.90 67.85 67.90 67.75 69.05 210,400 14,288,250 67.910 22.89 22.87 22.89 22.84 23.28 624,075 22.895 -0.15%
2011-10-20 0 68.00 67.95 68.00 67.75 69.40 110,858 7,533,445 67.956 22.93 22.91 22.93 22.84 23.40 328,820 22.911 -2.30%
2011-10-19 0 69.60 69.55 69.70 69.50 71.00 1,046,112 72,949,555 69.734 23.46 23.45 23.50 23.43 23.94 3,102,909 23.510 0.29%
2011-10-18 0 69.40 69.40 69.95 68.60 72.00 207,400 14,429,736 69.574 23.40 23.40 23.58 23.13 24.27 615,176 23.456 -4.93%
2011-10-17 0 73.00 72.90 73.35 72.00 74.00 259,802 18,920,239 72.826 24.61 24.58 24.73 24.27 24.95 770,608 24.552 4.29%
2011-10-14 0 70.00 69.95 70.00 69.90 74.00 448,907 31,452,430 70.064 23.60 23.58 23.60 23.57 24.95 1,331,519 23.621 -4.63%
2011-10-13 0 73.40 73.40 73.50 72.55 73.95 191,716 13,994,859 72.998 24.75 24.75 24.78 24.46 24.93 568,655 24.610 0.62%
2011-10-12 0 72.95 72.10 72.95 70.50 73.25 269,824 19,573,027 72.540 24.59 24.31 24.59 23.77 24.70 800,334 24.456 0.27%
2011-10-11 0 72.75 72.40 72.85 71.30 73.00 391,997 28,379,843 72.398 24.53 24.41 24.56 24.04 24.61 1,162,716 24.408 6.59%
2011-10-10 0 68.25 68.10 68.25 68.05 69.35 41,000 2,800,087 68.295 23.01 22.96 23.01 22.94 23.38 121,612 23.025 -1.59%
2011-10-07 0 69.35 68.80 69.35 68.60 70.80 195,114 13,515,904 69.272 23.38 23.20 23.38 23.13 23.87 578,734 23.354 1.24%
2011-10-06 0 68.50 68.30 68.50 66.35 73.00 352,825 24,086,898 68.269 23.09 23.03 23.09 22.37 24.61 1,046,526 23.016 7.45%
2011-10-04 0 63.75 63.40 63.55 63.40 66.50 321,325 20,635,731 64.221 21.49 21.37 21.43 21.37 22.42 953,093 21.651 -5.35%
2011-10-03 0 67.35 67.15 67.35 67.10 75.15 391,576 27,026,275 69.019 22.71 22.64 22.71 22.62 25.34 1,161,467 23.269 -7.68%
2011-09-30 0 72.95 72.30 73.00 70.05 73.00 457,178 32,904,219 71.972 24.59 24.38 24.61 23.62 24.61 1,356,051 24.265 1.32%
2011-09-28 0 72.00 71.95 72.00 71.95 73.00 118,100 8,512,337 72.077 24.27 24.26 24.27 24.26 24.61 350,300 24.300 0.00%
2011-09-27 0 72.00 71.80 71.95 70.65 72.70 123,491 8,880,829 71.915 24.27 24.21 24.26 23.82 24.51 366,291 24.245 2.78%
2011-09-26 0 70.05 69.75 70.05 69.25 72.00 206,600 14,529,960 70.329 23.62 23.52 23.62 23.35 24.27 612,803 23.711 -5.34%
2011-09-23 0 74.00 73.50 74.00 72.05 76.60 220,716 16,462,197 74.585 24.95 24.78 24.95 24.29 25.82 654,673 25.146 -3.39%
2011-09-22 0 76.60 76.65 77.00 76.50 80.40 168,600 13,028,377 77.274 25.82 25.84 25.96 25.79 27.11 500,090 26.052 -3.89%
2011-09-21 0 79.70 79.65 79.75 79.70 80.20 162,988 13,030,009 79.945 26.87 26.85 26.89 26.87 27.04 483,444 26.952 -0.44%
2011-09-20 0 80.05 80.00 80.80 79.80 82.00 170,064 13,644,477 80.231 26.99 26.97 27.24 26.90 27.65 504,433 27.049 0.06%
2011-09-19 0 80.00 80.00 80.10 80.00 82.35 85,300 6,872,220 80.565 26.97 26.97 27.00 26.97 27.76 253,011 27.162 -1.60%
2011-09-16 0 81.30 81.25 81.50 81.15 82.50 124,400 10,155,492 81.636 27.41 27.39 27.48 27.36 27.81 368,987 27.523 0.87%
2011-09-15 0 80.60 80.60 80.70 80.60 83.45 878,573 71,297,559 81.152 27.17 27.17 27.21 27.17 28.13 2,605,966 27.359 0.12%
2011-09-14 0 80.50 80.45 80.50 79.85 83.35 243,808 19,688,537 80.754 27.14 27.12 27.14 26.92 28.10 723,167 27.225 -1.29%
2011-09-12 0 81.55 81.55 82.15 81.05 86.00 474,809 40,105,236 84.466 27.49 27.49 27.70 27.33 28.99 1,408,347 28.477 -5.67%
2011-09-09 0 86.45 86.40 86.55 86.40 87.75 110,998 9,618,096 86.651 29.15 29.13 29.18 29.13 29.58 329,235 29.213 -1.48%
2011-09-08 0 87.75 87.75 87.80 87.60 89.15 129,839 11,418,210 87.941 29.58 29.58 29.60 29.53 30.06 385,120 29.648 -0.45%
2011-09-07 0 88.15 88.10 88.15 87.50 88.95 196,544 17,275,993 87.899 29.72 29.70 29.72 29.50 29.99 582,976 29.634 0.86%
2011-09-06 0 87.40 87.30 87.40 86.50 88.00 89,200 7,748,422 86.866 29.47 29.43 29.47 29.16 29.67 264,579 29.286 -0.85%
2011-09-05 0 88.15 88.10 88.15 87.60 90.00 63,900 5,632,082 88.139 29.72 29.70 29.72 29.53 30.34 189,536 29.715 -1.89%
2011-09-02 0 89.85 89.75 89.85 88.20 90.00 262,626 23,556,855 89.697 30.29 30.26 30.29 29.74 30.34 778,984 30.240 1.58%
2011-09-01 0 88.45 88.45 88.50 88.35 90.70 147,422 13,207,075 89.587 29.82 29.82 29.84 29.79 30.58 437,273 30.203 -1.12%
2011-08-31 0 89.45 89.30 89.90 87.75 89.90 171,524 15,213,726 88.697 30.16 30.11 30.31 29.58 30.31 508,763 29.903 2.23%
2011-08-30 0 87.50 87.50 87.55 86.60 88.00 74,888 6,553,348 87.509 29.50 29.50 29.52 29.20 29.67 222,128 29.503 1.80%
2011-08-29 0 85.95 85.95 86.00 83.00 86.00 72,050 6,170,387 85.640 28.98 28.98 28.99 27.98 28.99 213,710 28.873 0.88%
2011-08-26 0 85.20 85.15 85.20 84.40 87.05 381,900 32,564,695 85.270 28.72 28.71 28.72 28.45 29.35 1,132,767 28.748 -0.12%
2011-08-25 0 85.30 85.20 85.60 84.00 86.25 203,190 17,340,125 85.339 28.76 28.72 28.86 28.32 29.08 602,689 28.771 -0.76%
2011-08-24 0 85.95 85.90 85.95 85.50 87.55 339,096 29,510,208 87.026 28.98 28.96 28.98 28.83 29.52 1,005,804 29.340 -1.83%
2011-08-23 0 87.55 87.25 87.55 86.50 87.80 269,056 23,474,158 87.246 29.52 29.42 29.52 29.16 29.60 798,056 29.414 1.10%
2011-08-22 0 86.60 86.50 86.65 85.00 88.15 155,525 13,423,312 86.310 29.20 29.16 29.21 28.66 29.72 461,308 29.098 -2.86%
2011-08-19 0 89.15 88.50 89.50 85.00 89.60 267,916 23,756,980 88.673 30.06 29.84 30.17 28.66 30.21 794,675 29.895 -1.82%
2011-08-18 0 90.80 90.80 90.85 89.50 92.70 201,900 18,313,340 90.705 30.61 30.61 30.63 30.17 31.25 598,863 30.580 -2.05%
2011-08-17 0 92.70 92.50 93.00 89.75 93.95 423,521 39,121,456 92.372 31.25 31.19 31.35 30.26 31.67 1,256,220 31.142 4.16%
2011-08-16 0 89.00 88.30 89.00 87.75 89.05 119,232 10,540,185 88.401 30.01 29.77 30.01 29.58 30.02 353,658 29.803 0.68%
2011-08-15 0 88.40 88.30 88.40 88.00 89.45 92,775 8,214,985 88.547 29.80 29.77 29.80 29.67 30.16 275,183 29.853 -0.84%
2011-08-12 0 89.15 88.45 89.15 86.55 89.85 357,356 31,873,702 89.193 30.06 29.82 30.06 29.18 30.29 1,059,966 30.070 6.07%
2011-08-11 0 84.05 84.00 84.50 80.40 84.50 363,128 30,452,417 83.861 28.34 28.32 28.49 27.11 28.49 1,077,087 28.273 -0.24%
2011-08-10 0 84.25 84.05 84.55 82.55 84.75 615,656 51,726,273 84.018 28.40 28.34 28.51 27.83 28.57 1,826,119 28.326 5.12%
2011-08-09 0 80.15 80.15 80.40 76.00 81.90 895,675 71,034,661 79.309 27.02 27.02 27.11 25.62 27.61 2,656,693 26.738 -3.08%
2011-08-08 0 82.70 82.70 83.15 81.10 87.50 516,315 42,603,819 82.515 27.88 27.88 28.03 27.34 29.50 1,531,460 27.819 -6.76%
2011-08-05 0 88.70 88.60 88.85 87.80 90.00 574,893 51,193,918 89.049 29.90 29.87 29.95 29.60 30.34 1,705,210 30.022 -3.64%
2011-08-04 0 92.05 92.00 92.10 92.00 93.90 75,698 6,995,948 92.419 31.03 31.02 31.05 31.02 31.66 224,530 31.158 -0.65%
2011-08-03 0 92.65 92.55 92.65 92.00 93.80 222,340 20,602,580 92.662 31.24 31.20 31.24 31.02 31.62 659,490 31.240 -1.49%
2011-08-02 0 94.05 94.05 94.10 93.90 95.00 306,900 28,844,302 93.986 31.71 31.71 31.72 31.66 32.03 910,307 31.686 -0.27%
2011-08-01 0 94.30 94.20 94.50 90.95 94.50 801,169 74,142,772 92.543 31.79 31.76 31.86 30.66 31.86 2,376,375 31.200 3.63%
2011-07-29 0 91.00 90.95 91.00 90.00 91.50 551,047 49,946,602 90.639 30.68 30.66 30.68 30.34 30.85 1,634,480 30.558 1.68%
2011-07-28 0 89.50 89.50 89.55 88.90 90.35 287,396 25,676,002 89.340 30.17 30.17 30.19 29.97 30.46 852,455 30.120 0.39%
2011-07-27 0 89.15 89.10 89.15 89.05 89.90 145,259 12,958,524 89.210 30.06 30.04 30.06 30.02 30.31 430,858 30.076 -0.67%
2011-07-26 0 89.75 89.75 89.80 89.50 90.85 127,714 11,463,377 89.758 30.26 30.26 30.28 30.17 30.63 378,817 30.261 -0.99%
2011-07-25 0 90.65 90.55 90.65 90.35 91.50 467,700 42,388,996 90.633 30.56 30.53 30.56 30.46 30.85 1,387,261 30.556 0.33%
2011-07-22 0 90.35 90.25 90.35 89.55 92.00 331,830 30,033,372 90.508 30.46 30.43 30.46 30.19 31.02 984,252 30.514 -0.61%
2011-07-21 0 90.90 90.80 90.90 89.65 91.75 213,758 19,448,535 90.984 30.65 30.61 30.65 30.22 30.93 634,035 30.674 0.11%
2011-07-20 0 90.80 90.80 90.90 89.40 91.05 403,525 36,531,107 90.530 30.61 30.61 30.65 30.14 30.70 1,196,909 30.521 1.57%
2011-07-19 0 89.40 89.40 89.50 86.95 89.50 320,881 28,361,290 88.386 30.14 30.14 30.17 29.31 30.17 951,776 29.798 3.00%
2011-07-18 0 86.80 86.80 86.95 85.35 87.20 373,095 32,336,320 86.670 29.26 29.26 29.31 28.77 29.40 1,106,650 29.220 1.40%
2011-07-15 0 85.60 85.35 85.85 85.35 88.90 409,900 35,433,180 86.443 28.86 28.77 28.94 28.77 29.97 1,215,819 29.143 -3.17%
2011-07-14 0 88.40 88.35 88.40 87.50 90.95 391,500 34,678,629 88.579 29.80 29.79 29.80 29.50 30.66 1,161,242 29.863 -1.45%
2011-07-13 0 89.70 89.40 89.85 86.50 92.75 760,633 68,264,842 89.747 30.24 30.14 30.29 29.16 31.27 2,256,140 30.257 1.97%
2011-07-12 0 92.80 92.70 92.80 92.00 93.25 365,236 33,856,424 92.697 29.66 29.63 29.66 29.40 29.80 1,142,845 29.625 -1.49%
2011-07-11 0 94.20 94.10 94.50 94.00 95.70 307,364 29,024,224 94.429 30.10 30.07 30.20 30.04 30.58 961,760 30.178 -1.88%
2011-07-08 0 96.00 96.00 96.05 95.60 97.00 169,702 16,301,087 96.057 30.68 30.68 30.70 30.55 31.00 531,007 30.698 0.00%
2011-07-07 0 96.00 95.80 96.30 95.25 96.35 227,165 21,748,440 95.739 30.68 30.62 30.78 30.44 30.79 710,813 30.597 0.00%
2011-07-06 0 96.00 95.65 96.00 92.50 96.00 317,054 30,182,145 95.196 30.68 30.57 30.68 29.56 30.68 992,080 30.423 2.84%
2011-07-05 0 93.35 93.30 93.40 92.10 93.65 480,492 44,717,494 93.066 29.83 29.82 29.85 29.43 29.93 1,503,487 29.743 1.30%
2011-07-04 0 92.15 92.20 92.65 92.00 94.00 525,303 48,940,959 93.167 29.45 29.47 29.61 29.40 30.04 1,643,704 29.775 0.11%
2011-06-30 0 92.05 92.05 92.70 92.00 93.90 309,748 28,789,941 92.946 29.42 29.42 29.63 29.40 30.01 969,220 29.704 -1.02%
2011-06-29 0 93.00 92.85 93.00 92.75 94.00 167,364 15,594,087 93.175 29.72 29.67 29.72 29.64 30.04 523,692 29.777 0.11%
2011-06-28 0 92.90 93.00 93.40 92.85 94.90 205,636 19,248,319 93.604 29.69 29.72 29.85 29.67 30.33 643,447 29.914 0.05%
2011-06-27 0 92.85 92.85 93.00 92.65 93.80 135,092 12,562,556 92.993 29.67 29.67 29.72 29.61 29.98 422,711 29.719 -1.07%
2011-06-24 0 93.85 93.60 94.00 93.40 94.50 139,767 13,138,714 94.004 29.99 29.91 30.04 29.85 30.20 437,339 30.042 1.19%
2011-06-23 0 92.75 92.70 92.85 92.50 94.65 190,384 17,769,294 93.334 29.64 29.63 29.67 29.56 30.25 595,723 29.828 -2.62%
2011-06-22 0 95.25 95.25 95.50 94.05 96.50 379,969 36,320,194 95.587 30.44 30.44 30.52 30.06 30.84 1,188,945 30.548 1.28%
2011-06-21 0 94.05 94.05 94.15 93.20 96.40 346,126 32,680,800 94.419 30.06 30.06 30.09 29.79 30.81 1,083,048 30.175 -1.57%
2011-06-20 0 95.55 95.55 95.60 95.20 95.95 90,700 8,665,845 95.544 30.54 30.54 30.55 30.42 30.66 283,806 30.534 -0.42%
2011-06-17 0 95.95 96.50 96.55 95.55 96.80 257,114 24,748,062 96.253 30.66 30.84 30.86 30.54 30.94 804,525 30.761 0.31%
2011-06-16 0 95.65 95.60 95.80 95.45 96.25 214,382 20,558,252 95.895 30.57 30.55 30.62 30.50 30.76 670,814 30.647 -0.36%
2011-06-15 0 96.00 95.85 96.55 95.90 97.50 1,029,176 98,850,176 96.048 30.68 30.63 30.86 30.65 31.16 3,220,352 30.695 0.26%
2011-06-14 0 95.75 95.50 95.75 94.70 96.00 99,839 9,526,136 95.415 30.60 30.52 30.60 30.26 30.68 312,402 30.493 0.05%
2011-06-13 0 95.70 95.55 95.70 94.85 96.50 341,959 32,902,876 96.219 30.58 30.54 30.58 30.31 30.84 1,070,010 30.750 -0.93%
2011-06-10 0 96.60 96.50 96.60 96.40 99.00 234,810 22,773,620 96.987 30.87 30.84 30.87 30.81 31.64 734,734 30.996 0.05%
2011-06-09 0 96.55 96.80 96.85 94.00 97.00 818,893 78,906,108 96.357 30.86 30.94 30.95 30.04 31.00 2,562,364 30.794 -0.46%
2011-06-08 0 97.00 96.50 97.10 93.00 97.10 767,476 72,963,328 95.069 31.00 30.84 31.03 29.72 31.03 2,401,477 30.383 4.25%
2011-06-07 0 93.05 92.35 93.00 91.05 93.25 224,029 20,577,979 91.854 29.74 29.51 29.72 29.10 29.80 701,000 29.355 1.92%
2011-06-03 0 91.30 91.30 91.50 91.15 92.00 232,233 21,239,750 91.459 29.18 29.18 29.24 29.13 29.40 726,671 29.229 -0.05%
2011-06-02 0 91.35 91.35 91.40 90.45 91.65 261,400 23,875,205 91.336 29.19 29.19 29.21 28.91 29.29 817,936 29.190 0.27%
2011-06-01 0 91.10 90.85 91.00 90.45 92.50 303,341 27,699,691 91.315 29.11 29.03 29.08 28.91 29.56 949,172 29.183 -2.04%
2011-05-31 0 93.00 92.65 93.00 91.55 93.00 167,900 15,531,703 92.506 29.72 29.61 29.72 29.26 29.72 525,369 29.563 1.58%
2011-05-30 0 91.55 91.55 92.00 91.55 92.45 105,400 9,687,685 91.914 29.26 29.26 29.40 29.26 29.55 329,803 29.374 -0.87%
2011-05-27 0 92.35 92.10 92.50 90.80 92.50 157,500 14,450,602 91.750 29.51 29.43 29.56 29.02 29.56 492,827 29.322 3.71%
2011-05-26 0 89.05 89.80 89.85 88.90 92.45 226,300 20,346,070 89.908 28.46 28.70 28.71 28.41 29.55 708,106 28.733 -3.42%
2011-05-25 0 92.20 92.15 92.20 91.30 92.45 174,763 16,077,310 91.995 29.47 29.45 29.47 29.18 29.55 546,844 29.400 0.55%
2011-05-24 0 91.70 91.60 91.70 90.65 91.95 177,538 16,161,357 91.030 29.31 29.27 29.31 28.97 29.39 555,527 29.092 1.16%
2011-05-23 0 90.65 90.50 90.65 90.00 92.00 214,000 19,438,031 90.832 28.97 28.92 28.97 28.76 29.40 669,618 29.029 -0.38%
2011-05-20 0 91.00 90.30 91.10 89.60 91.10 331,930 29,946,640 90.220 29.08 28.86 29.11 28.63 29.11 1,038,628 28.833 1.17%
2011-05-19 0 89.95 89.60 90.00 89.50 90.10 196,167 17,646,664 89.957 28.75 28.63 28.76 28.60 28.79 613,818 28.749 0.73%
2011-05-18 0 89.30 89.25 89.70 88.45 90.20 124,500 11,133,638 89.427 28.54 28.52 28.67 28.27 28.83 389,568 28.579 1.71%
2011-05-17 0 87.80 87.70 87.85 87.50 90.80 216,235 19,015,079 87.937 28.06 28.03 28.08 27.96 29.02 676,612 28.103 -2.88%
2011-05-16 0 90.40 90.05 90.20 88.40 90.50 296,035 26,480,412 89.450 28.89 28.78 28.83 28.25 28.92 926,311 28.587 2.67%
2011-05-13 0 88.05 87.80 88.05 87.00 88.10 225,335 19,734,077 87.577 28.14 28.06 28.14 27.80 28.16 705,086 27.988 2.62%
2011-05-12 0 85.80 85.65 85.80 85.60 87.45 160,700 13,894,530 86.463 27.42 27.37 27.42 27.36 27.95 502,840 27.632 -1.72%
2011-05-11 0 87.30 87.30 87.55 87.25 89.15 153,133 13,525,420 88.325 27.90 27.90 27.98 27.88 28.49 479,162 28.227 0.11%
2011-05-09 0 87.20 87.00 87.20 86.95 88.35 195,285 17,059,960 87.359 27.87 27.80 27.87 27.79 28.24 611,058 27.919 -1.08%
2011-05-06 0 88.15 87.70 88.15 87.20 88.20 103,400 9,054,738 87.570 28.17 28.03 28.17 27.87 28.19 323,545 27.986 -0.40%
2011-05-05 0 88.50 88.30 88.50 87.35 88.95 204,862 18,069,988 88.206 28.28 28.22 28.28 27.92 28.43 641,025 28.189 0.97%
2011-05-04 0 87.65 87.30 87.70 87.20 88.00 103,600 9,072,705 87.574 28.01 27.90 28.03 27.87 28.12 324,170 27.987 0.00%
2011-05-03 0 87.65 87.40 88.00 87.30 89.40 223,592 19,645,543 87.863 28.01 27.93 28.12 27.90 28.57 699,632 28.080 -0.96%
2011-04-29 0 88.50 88.20 89.00 88.05 90.00 110,200 9,788,162 88.822 28.28 28.19 28.44 28.14 28.76 344,822 28.386 0.00%
2011-04-28 0 88.50 88.45 88.50 88.30 90.50 149,830 13,366,390 89.210 28.28 28.27 28.28 28.22 28.92 468,827 28.510 -1.34%
2011-04-27 0 89.70 89.60 89.70 89.00 91.50 645,800 57,623,524 89.228 28.67 28.63 28.67 28.44 29.24 2,020,746 28.516 1.07%
2011-04-26 0 88.75 88.75 89.20 88.55 89.80 351,500 31,345,100 89.175 28.36 28.36 28.51 28.30 28.70 1,099,864 28.499 -0.39%
2011-04-21 0 89.10 89.00 89.10 88.45 89.20 176,340 15,699,957 89.032 28.48 28.44 28.48 28.27 28.51 551,778 28.453 1.14%
2011-04-20 0 88.10 87.95 88.10 87.50 88.90 189,374 16,629,051 87.811 28.16 28.11 28.16 27.96 28.41 592,562 28.063 0.57%
2011-04-19 0 87.60 87.60 87.90 87.50 88.35 67,848 5,959,449 87.835 28.00 28.00 28.09 27.96 28.24 212,300 28.071 -1.41%
2011-04-18 0 88.85 88.60 88.85 88.05 89.60 82,510 7,319,990 88.716 28.40 28.32 28.40 28.14 28.63 258,179 28.352 0.40%
2011-04-15 0 88.50 88.50 88.95 88.15 90.00 136,560 12,173,627 89.145 28.28 28.28 28.43 28.17 28.76 427,304 28.489 -1.67%
2011-04-14 0 90.00 90.00 90.05 87.85 90.50 535,132 47,901,220 89.513 28.76 28.76 28.78 28.08 28.92 1,674,459 28.607 2.86%
2011-04-13 0 87.50 87.50 87.60 86.70 89.50 637,696 56,116,183 87.998 27.96 27.96 28.00 27.71 28.60 1,995,388 28.123 -1.13%
2011-04-12 0 88.50 88.40 88.45 88.10 91.00 238,381 21,170,731 88.810 28.28 28.25 28.27 28.16 29.08 745,908 28.382 -2.48%
2011-04-11 0 90.75 90.70 91.00 90.00 92.20 300,000 27,434,629 91.449 29.00 28.99 29.08 28.76 29.47 938,717 29.226 0.33%
2011-04-08 0 90.45 90.40 90.45 90.40 91.50 610,760 55,550,054 90.952 28.91 28.89 28.91 28.89 29.24 1,911,104 29.067 -0.06%
2011-04-07 0 90.50 90.50 90.60 89.35 91.15 679,656 61,623,881 90.669 28.92 28.92 28.95 28.55 29.13 2,126,683 28.977 -0.33%
2011-04-06 0 90.80 90.80 91.00 87.80 92.60 140,269 12,800,012 91.253 29.02 29.02 29.08 28.06 29.59 438,910 29.163 -2.16%
2011-04-04 0 92.80 92.30 92.80 90.00 92.80 532,600 49,047,875 92.091 29.66 29.50 29.66 28.76 29.66 1,666,536 29.431 3.98%
2011-04-01 0 89.25 89.20 89.25 88.00 89.70 153,927 13,703,191 89.024 28.52 28.51 28.52 28.12 28.67 481,647 28.451 1.13%
2011-03-31 0 88.25 87.50 88.20 86.85 88.45 222,892 19,610,462 87.982 28.20 27.96 28.19 27.76 28.27 697,442 28.118 1.61%
2011-03-30 0 86.85 86.85 87.00 86.05 88.45 176,957 15,379,850 86.913 27.76 27.76 27.80 27.50 28.27 553,709 27.776 -1.64%
2011-03-29 0 88.30 87.60 88.30 86.55 88.80 337,756 29,803,652 88.240 28.22 28.00 28.22 27.66 28.38 1,056,858 28.200 0.68%
2011-03-28 0 87.70 87.65 87.90 87.10 88.80 261,526 22,985,130 87.889 28.03 28.01 28.09 27.84 28.38 818,330 28.088 0.98%
2011-03-25 0 86.85 86.35 87.00 82.40 87.00 437,288 37,561,778 85.897 27.76 27.60 27.80 26.33 27.80 1,368,300 27.451 2.30%
2011-03-24 0 84.90 84.85 84.90 82.70 86.00 251,890 21,270,965 84.445 27.13 27.12 27.13 26.43 27.48 788,178 26.987 -0.29%
2011-03-23 0 85.15 85.20 85.60 85.00 86.50 1,049,380 89,634,734 85.417 27.21 27.23 27.36 27.16 27.64 3,283,571 27.298 0.18%
2011-03-22 0 85.00 84.65 85.00 84.00 85.20 300,100 25,419,160 84.702 27.16 27.05 27.16 26.85 27.23 939,030 27.070 2.47%
2011-03-21 0 82.95 82.65 82.95 81.65 83.50 1,079,494 87,934,574 81.459 26.51 26.41 26.51 26.09 26.69 3,377,800 26.033 2.34%
2011-03-18 0 81.05 80.75 80.80 80.75 85.30 1,923,473 158,227,259 82.261 25.90 25.81 25.82 25.81 27.26 6,018,659 26.289 -3.40%
2011-03-17 0 83.90 83.50 83.80 83.00 84.20 762,176 63,774,664 83.674 26.81 26.69 26.78 26.53 26.91 2,384,893 26.741 -0.12%
2011-03-16 0 84.00 83.95 84.00 83.50 84.50 486,769 40,785,975 83.789 26.85 26.83 26.85 26.69 27.00 1,523,129 26.778 -0.59%
2011-03-15 0 84.50 84.55 84.60 83.00 85.50 338,715 28,496,608 84.132 27.00 27.02 27.04 26.53 27.32 1,059,859 26.887 0.60%
2011-03-14 0 84.00 83.80 84.20 83.05 84.80 161,154 13,512,975 83.851 26.85 26.78 26.91 26.54 27.10 504,260 26.798 -1.52%
2011-03-11 0 85.30 84.75 85.25 83.95 85.50 441,000 37,132,087 84.200 27.26 27.08 27.24 26.83 27.32 1,379,915 26.909 2.16%
2011-03-10 0 83.50 83.15 83.75 82.95 84.30 270,387 22,545,871 83.384 26.69 26.57 26.77 26.51 26.94 846,057 26.648 -0.36%
2011-03-09 0 83.80 83.95 84.00 83.40 84.20 528,800 44,241,288 83.664 26.78 26.83 26.85 26.65 26.91 1,654,646 26.738 -0.30%
2011-03-08 0 84.05 84.05 84.10 83.20 84.10 403,000 33,613,425 83.408 26.86 26.86 26.88 26.59 26.88 1,261,010 26.656 0.00%
2011-03-07 0 84.05 83.90 84.20 83.50 85.50 184,065 15,511,145 84.270 26.86 26.81 26.91 26.69 27.32 575,950 26.931 -0.53%
2011-03-04 0 84.50 84.00 84.50 83.55 85.05 2,606,525 218,908,150 83.985 27.00 26.85 27.00 26.70 27.18 8,155,969 26.840 0.66%
2011-03-03 0 83.95 83.95 84.00 82.90 85.45 374,438 31,443,357 83.975 26.83 26.83 26.85 26.49 27.31 1,171,638 26.837 -2.38%
2011-03-02 0 86.00 85.55 86.20 83.80 86.40 773,962 66,321,360 85.691 27.48 27.34 27.55 26.78 27.61 2,421,772 27.385 2.02%
2011-03-01 0 84.30 84.15 84.20 82.60 84.85 350,256 29,507,590 84.246 26.94 26.89 26.91 26.40 27.12 1,095,971 26.924 1.63%
2011-02-28 0 82.95 82.80 83.15 82.25 83.60 344,000 28,503,863 82.860 26.51 26.46 26.57 26.29 26.72 1,076,396 26.481 -0.48%
2011-02-25 0 83.35 83.35 83.40 81.80 83.90 184,075 15,202,908 82.591 26.64 26.64 26.65 26.14 26.81 575,981 26.395 1.28%
2011-02-24 0 82.30 82.30 82.35 82.30 83.50 163,975 13,614,953 83.031 26.30 26.30 26.32 26.30 26.69 513,087 26.535 -1.32%
2011-02-23 0 83.40 83.35 83.40 83.05 83.85 142,417 11,904,485 83.589 26.65 26.64 26.65 26.54 26.80 445,631 26.714 -0.71%
2011-02-22 0 84.00 83.85 84.00 83.10 84.15 218,800 18,334,393 83.795 26.85 26.80 26.85 26.56 26.89 684,638 26.780 0.00%
2011-02-21 0 84.00 83.80 84.00 83.00 84.40 127,100 10,630,555 83.639 26.85 26.78 26.85 26.53 26.97 397,703 26.730 0.36%
2011-02-18 0 83.70 83.80 83.85 83.00 84.40 224,000 18,753,705 83.722 26.75 26.78 26.80 26.53 26.97 700,909 26.756 -0.83%
2011-02-17 0 84.40 84.10 84.45 83.85 86.20 549,334 46,396,834 84.460 26.97 26.88 26.99 26.80 27.55 1,718,898 26.992 -2.71%
2011-02-16 0 86.75 85.80 86.70 84.70 87.50 362,500 31,410,984 86.651 27.72 27.42 27.71 27.07 27.96 1,134,284 27.692 2.36%
2011-02-15 0 84.75 84.75 84.80 83.50 85.50 171,447 14,537,406 84.792 27.08 27.08 27.10 26.69 27.32 536,468 27.098 0.30%
2011-02-14 0 84.50 84.50 84.55 82.90 86.00 168,711 14,273,138 84.601 27.00 27.00 27.02 26.49 27.48 527,907 27.037 0.96%
2011-02-11 0 83.70 83.55 83.60 82.40 84.90 165,075 13,804,076 83.623 26.75 26.70 26.72 26.33 27.13 516,529 26.725 -0.36%
2011-02-10 0 84.00 84.00 84.40 83.80 86.20 218,890 18,530,792 84.658 26.85 26.85 26.97 26.78 27.55 684,920 27.055 -1.70%
2011-02-09 0 85.45 85.10 85.50 85.00 87.65 307,701 26,440,827 85.930 27.31 27.20 27.32 27.16 28.01 962,814 27.462 -3.56%
2011-02-08 0 88.60 88.05 88.60 88.05 88.95 144,317 12,791,272 88.633 28.32 28.14 28.32 28.14 28.43 451,576 28.326 1.20%
2011-02-07 0 87.55 87.55 87.65 87.05 90.00 95,709 8,456,129 88.352 27.98 27.98 28.01 27.82 28.76 299,479 28.236 -1.52%
2011-02-02 0 88.90 88.90 88.95 88.20 88.95 55,872 4,946,674 88.536 28.41 28.41 28.43 28.19 28.43 174,827 28.295 1.02%
2011-02-01 0 88.00 87.80 88.25 87.00 88.65 311,250 27,379,794 87.967 28.12 28.06 28.20 27.80 28.33 973,919 28.113 1.56%
2011-01-31 0 86.65 86.50 86.70 86.00 88.00 172,739 14,985,102 86.750 27.69 27.64 27.71 27.48 28.12 540,510 27.724 -0.97%
2011-01-28 0 87.50 87.50 87.95 86.25 88.95 188,106 16,416,228 87.271 27.96 27.96 28.11 27.56 28.43 588,595 27.891 -0.57%
2011-01-27 0 88.00 87.70 88.00 87.60 88.80 268,384 23,681,740 88.238 28.12 28.03 28.12 28.00 28.38 839,789 28.200 -0.11%
2011-01-26 0 88.10 88.10 88.30 88.05 90.10 194,324 17,257,958 88.810 28.16 28.16 28.22 28.14 28.79 608,051 28.382 -1.01%
2011-01-25 0 89.00 89.00 89.35 88.60 90.65 244,220 21,856,081 89.493 28.44 28.44 28.55 28.32 28.97 764,179 28.601 0.45%
2011-01-24 0 88.60 88.55 88.80 88.50 92.70 334,487 29,994,718 89.674 28.32 28.30 28.38 28.28 29.63 1,046,629 28.658 -3.70%
2011-01-21 0 92.00 91.40 92.00 90.50 93.80 422,355 38,718,524 91.673 29.40 29.21 29.40 28.92 29.98 1,321,573 29.297 0.82%
2011-01-20 0 91.25 91.25 91.30 90.15 92.10 123,600 11,277,230 91.240 29.16 29.16 29.18 28.81 29.43 386,752 29.159 -0.92%
2011-01-19 0 92.10 91.85 92.10 91.50 92.75 204,256 18,817,669 92.128 29.43 29.35 29.43 29.24 29.64 639,129 29.443 0.66%
2011-01-18 0 91.50 91.50 91.85 91.50 93.60 398,500 37,079,592 93.048 29.24 29.24 29.35 29.24 29.91 1,246,930 29.737 -2.45%
2011-01-17 0 93.80 93.75 93.80 93.30 96.80 367,181 34,688,270 94.472 29.98 29.96 29.98 29.82 30.94 1,148,931 30.192 0.75%
2011-01-14 0 93.10 93.00 93.10 92.80 94.35 251,098 23,565,914 93.851 29.75 29.72 29.75 29.66 30.15 785,700 29.994 -1.90%
2011-01-13 0 94.90 94.80 94.85 93.75 95.00 1,062,200 100,278,408 94.406 30.33 30.30 30.31 29.96 30.36 3,323,686 30.171 1.39%
2011-01-12 0 93.60 93.50 93.55 92.55 93.75 133,846 12,478,690 93.232 29.91 29.88 29.90 29.58 29.96 418,812 29.795 1.03%
2011-01-11 0 92.65 92.15 92.65 90.80 93.00 263,385 24,227,888 91.987 29.61 29.45 29.61 29.02 29.72 824,147 29.398 -0.16%
2011-01-10 0 92.80 92.75 92.95 92.50 93.75 367,583 34,210,131 93.068 29.66 29.64 29.71 29.56 29.96 1,150,189 29.743 0.98%
2011-01-07 0 91.90 91.90 91.95 91.65 92.45 824,155 75,756,644 91.920 29.37 29.37 29.39 29.29 29.55 2,578,829 29.376 -0.49%
2011-01-06 0 92.35 92.00 92.40 91.30 93.00 459,603 42,173,459 91.761 29.51 29.40 29.53 29.18 29.72 1,438,125 29.325 -0.05%
2011-01-05 0 92.40 92.30 92.75 89.75 92.95 483,773 44,165,834 91.295 29.53 29.50 29.64 28.68 29.71 1,513,754 29.176 1.54%
2011-01-04 0 91.00 91.00 91.05 89.70 91.05 124,251 11,244,561 90.499 29.08 29.08 29.10 28.67 29.10 388,789 28.922 0.11%
2011-01-03 0 90.90 90.90 91.00 90.50 92.00 46,360 4,220,866 91.045 29.05 29.05 29.08 28.92 29.40 145,063 29.097 -0.60%
2010-12-31 0 91.45 90.60 91.70 90.10 92.35 73,944 6,740,403 91.156 29.23 28.95 29.31 28.79 29.51 231,375 29.132 -0.38%
2010-12-30 0 91.80 91.40 91.80 90.00 92.20 397,811 36,210,219 91.024 29.34 29.21 29.34 28.76 29.47 1,244,774 29.090 1.94%
2010-12-29 0 90.05 90.05 90.15 89.05 90.50 54,598 4,914,843 90.019 28.78 28.78 28.81 28.46 28.92 170,840 28.769 1.07%
2010-12-28 0 89.10 89.00 89.65 88.60 89.65 95,587 8,496,282 88.885 28.48 28.44 28.65 28.32 28.65 299,097 28.406 0.06%
2010-12-24 0 89.05 89.05 89.20 89.05 91.80 61,641 5,571,077 90.379 28.46 28.46 28.51 28.46 29.34 192,878 28.884 -1.11%
2010-12-23 0 90.05 90.00 90.05 87.35 90.40 279,397 25,030,574 89.588 28.78 28.76 28.78 27.92 28.89 874,249 28.631 1.58%
2010-12-22 0 88.65 88.60 88.70 87.00 89.00 242,688 21,445,260 88.366 28.33 28.32 28.35 27.80 28.44 759,385 28.240 1.49%
2010-12-21 0 87.35 87.30 87.75 86.90 87.85 347,068 30,316,319 87.350 27.92 27.90 28.04 27.77 28.08 1,085,996 27.916 0.17%
2010-12-20 0 87.20 87.00 87.05 85.60 88.00 218,000 19,014,245 87.221 27.87 27.80 27.82 27.36 28.12 682,135 27.875 -1.36%
2010-12-17 0 88.40 88.30 88.90 85.20 88.90 343,493 29,956,463 87.211 28.25 28.22 28.41 27.23 28.41 1,074,810 27.871 2.08%
2010-12-16 0 86.60 85.85 85.95 85.35 87.00 230,774 19,905,535 86.256 27.68 27.44 27.47 27.28 27.80 722,105 27.566 0.87%
2010-12-15 0 85.85 85.85 85.90 84.20 87.95 573,636 49,435,703 86.180 27.44 27.44 27.45 26.91 28.11 1,794,940 27.542 -1.44%
2010-12-14 0 87.10 87.05 87.10 86.40 87.90 365,063 31,853,739 87.255 27.84 27.82 27.84 27.61 28.09 1,142,303 27.886 1.34%
2010-12-13 0 85.95 85.80 86.00 85.05 86.45 227,155 19,534,448 85.996 27.47 27.42 27.48 27.18 27.63 710,781 27.483 0.47%
2010-12-10 0 85.55 85.60 85.70 84.30 86.00 290,256 24,731,447 85.206 27.34 27.36 27.39 26.94 27.48 908,228 27.230 0.59%
2010-12-09 0 85.05 85.05 85.10 84.00 86.00 282,268 24,079,237 85.306 27.18 27.18 27.20 26.85 27.48 883,233 27.263 0.76%
2010-12-08 0 85.65 85.75 85.80 85.20 86.50 331,372 28,522,670 86.074 26.97 27.01 27.02 26.83 27.24 1,052,161 27.109 -1.50%
2010-12-07 0 86.95 86.95 87.00 86.80 87.40 177,974 15,483,376 86.998 27.38 27.38 27.40 27.34 27.53 565,097 27.400 -0.06%
2010-12-06 0 87.00 86.70 87.00 86.10 88.80 378,827 33,056,235 87.259 27.40 27.31 27.40 27.12 27.97 1,202,838 27.482 -0.63%
2010-12-03 0 87.55 87.00 87.50 84.75 87.80 714,191 61,930,726 86.715 27.57 27.40 27.56 26.69 27.65 2,267,675 27.310 3.61%
2010-12-02 0 84.50 84.50 84.55 81.75 85.00 619,400 51,807,938 83.642 26.61 26.61 26.63 25.75 26.77 1,966,698 26.343 4.00%
2010-12-01 0 81.25 81.25 81.60 80.90 82.30 297,399 24,183,456 81.317 25.59 25.59 25.70 25.48 25.92 944,291 25.610 -0.55%
2010-11-30 0 81.70 81.65 81.70 80.45 82.45 425,907 34,798,715 81.705 25.73 25.72 25.73 25.34 25.97 1,352,325 25.733 0.49%
2010-11-29 0 81.30 81.25 81.35 81.05 82.50 154,780 12,588,250 81.330 25.60 25.59 25.62 25.53 25.98 491,452 25.614 -0.61%
2010-11-26 0 81.80 81.80 81.85 81.60 82.75 194,800 16,015,662 82.216 25.76 25.76 25.78 25.70 26.06 618,522 25.893 0.00%
2010-11-25 0 81.80 81.80 82.00 81.70 83.20 434,322 35,694,377 82.184 25.76 25.76 25.83 25.73 26.20 1,379,044 25.883 -0.30%
2010-11-24 0 82.05 82.05 82.10 81.95 82.35 782,727 64,226,624 82.055 25.84 25.84 25.86 25.81 25.94 2,485,288 25.843 -0.12%
2010-11-23 0 82.15 82.00 82.55 81.80 84.60 819,032 67,865,504 82.861 25.87 25.83 26.00 25.76 26.64 2,600,562 26.096 -3.01%
2010-11-22 0 84.70 84.65 84.70 84.10 86.25 202,802 17,257,563 85.096 26.68 26.66 26.68 26.49 27.16 643,930 26.800 -1.97%
2010-11-19 0 86.40 86.25 86.40 83.80 88.80 489,670 41,973,522 85.718 27.21 27.16 27.21 26.39 27.97 1,554,783 26.996 -0.97%
2010-11-18 0 87.25 87.40 87.45 78.25 87.50 1,847,986 153,279,583 82.944 27.48 27.53 27.54 24.64 27.56 5,867,662 26.123 0.11%
2010-11-17 0 87.15 87.15 87.20 83.20 87.50 909,652 78,708,101 86.526 27.45 27.45 27.46 26.20 27.56 2,888,296 27.251 4.43%
2010-11-16 0 83.45 83.20 83.60 83.00 84.40 349,422 29,234,249 83.665 26.28 26.20 26.33 26.14 26.58 1,109,473 26.350 0.18%
2010-11-15 0 83.30 83.30 83.35 83.30 85.20 395,090 33,031,774 83.606 26.23 26.23 26.25 26.23 26.83 1,254,476 26.331 -1.24%
2010-11-12 0 84.35 84.30 84.60 84.00 85.30 374,563 31,685,913 84.594 26.57 26.55 26.64 26.46 26.86 1,189,300 26.642 -1.00%
2010-11-11 0 85.20 85.10 85.40 83.50 85.40 658,900 55,616,424 84.408 26.83 26.80 26.90 26.30 26.90 2,092,117 26.584 1.19%
2010-11-10 0 84.20 84.00 84.20 83.65 85.90 761,180 64,111,595 84.227 26.52 26.46 26.52 26.35 27.05 2,416,873 26.527 -0.71%
2010-11-09 0 84.80 84.65 84.80 84.30 85.60 416,798 35,423,154 84.989 26.71 26.66 26.71 26.55 26.96 1,323,403 26.767 -0.18%
2010-11-08 0 84.95 84.95 85.00 83.50 85.95 429,103 36,447,851 84.940 26.75 26.75 26.77 26.30 27.07 1,362,473 26.751 1.98%
2010-11-05 0 83.30 83.20 83.30 83.30 87.90 901,009 77,235,221 85.721 26.23 26.20 26.23 26.23 27.68 2,860,853 26.997 -0.89%
2010-11-04 0 84.05 84.05 84.10 81.20 84.90 613,800 50,910,865 82.944 26.47 26.47 26.49 25.57 26.74 1,948,917 26.123 3.19%
2010-11-03 0 81.45 81.40 81.45 81.00 81.75 170,000 13,851,800 81.481 25.65 25.64 25.65 25.51 25.75 539,778 25.662 0.12%
2010-11-02 0 81.35 81.20 81.45 80.50 81.45 133,980 10,828,865 80.824 25.62 25.57 25.65 25.35 25.65 425,409 25.455 0.68%
2010-11-01 0 80.80 80.80 80.90 80.25 81.05 231,214 18,655,890 80.687 25.45 25.45 25.48 25.27 25.53 734,143 25.412 0.19%
2010-10-29 0 80.65 80.65 81.00 80.50 81.60 187,130 15,169,786 81.065 25.40 25.40 25.51 25.35 25.70 594,169 25.531 -0.25%
2010-10-28 0 80.85 80.80 80.85 80.50 82.00 237,936 19,376,202 81.435 25.46 25.45 25.46 25.35 25.83 755,486 25.647 -0.74%
2010-10-27 0 81.45 81.40 81.50 81.00 81.90 184,549 15,024,277 81.411 25.65 25.64 25.67 25.51 25.79 585,974 25.640 0.06%
2010-10-26 0 81.40 81.20 81.40 80.35 81.55 127,195 10,330,409 81.217 25.64 25.57 25.64 25.31 25.68 403,865 25.579 0.93%
2010-10-25 0 80.65 80.65 80.95 80.55 82.00 224,200 18,159,160 80.995 25.40 25.40 25.49 25.37 25.83 711,872 25.509 -1.65%
2010-10-22 0 82.00 81.80 82.00 81.35 82.40 263,394 21,565,435 81.875 25.83 25.76 25.83 25.62 25.95 836,320 25.786 -0.06%
2010-10-21 0 82.05 82.00 82.15 81.50 83.25 196,500 16,160,830 82.243 25.84 25.83 25.87 25.67 26.22 623,920 25.902 -0.55%
2010-10-20 0 82.50 82.20 82.50 80.05 82.90 235,384 19,264,605 81.843 25.98 25.89 25.98 25.21 26.11 747,383 25.776 0.67%
2010-10-19 0 81.95 81.80 81.85 80.95 82.15 902,600 73,383,490 81.302 25.81 25.76 25.78 25.49 25.87 2,865,904 25.606 1.24%
2010-10-18 0 80.95 80.90 80.95 80.15 81.40 326,656 26,430,411 80.912 25.49 25.48 25.49 25.24 25.64 1,037,187 25.483 0.19%
2010-10-15 0 80.80 80.75 80.80 80.05 84.00 499,898 40,908,100 81.833 25.45 25.43 25.45 25.21 26.46 1,587,259 25.773 -3.46%
2010-10-14 0 83.70 83.05 83.70 82.30 84.10 641,830 53,667,180 83.616 26.36 26.16 26.36 25.92 26.49 2,037,917 26.334 0.48%
2010-10-13 0 83.30 83.00 83.30 81.50 83.30 744,908 60,985,022 81.869 26.23 26.14 26.23 25.67 26.23 2,365,206 25.784 2.97%
2010-10-12 0 80.90 80.75 80.90 80.40 81.00 424,519 34,287,432 80.768 25.48 25.43 25.48 25.32 25.51 1,347,918 25.437 0.81%
2010-10-11 0 80.25 80.25 80.50 80.20 81.85 409,845 33,192,533 80.988 25.27 25.27 25.35 25.26 25.78 1,301,326 25.507 -0.74%
2010-10-08 0 80.85 80.85 81.00 80.80 81.30 398,213 32,261,668 81.016 25.46 25.46 25.51 25.45 25.60 1,264,392 25.516 -0.19%
2010-10-07 0 81.00 80.55 80.90 80.00 81.10 580,912 46,852,913 80.654 25.51 25.37 25.48 25.20 25.54 1,844,492 25.402 1.19%
2010-10-06 0 80.05 80.05 80.20 79.50 82.20 1,387,700 111,198,076 80.131 25.21 25.21 25.26 25.04 25.89 4,406,177 25.237 -0.56%
2010-10-05 0 80.50 80.30 80.40 79.80 80.60 206,138 16,479,823 79.946 25.35 25.29 25.32 25.13 25.38 654,522 25.178 0.19%
2010-10-04 0 80.35 80.35 80.45 79.30 81.00 686,048 55,251,981 80.537 25.31 25.31 25.34 24.98 25.51 2,178,316 25.365 1.32%
2010-09-30 0 79.30 79.25 79.60 78.90 79.80 316,704 25,110,319 79.286 24.98 24.96 25.07 24.85 25.13 1,005,588 24.971 -0.75%
2010-09-29 0 79.90 79.80 79.90 79.60 80.50 376,000 30,051,711 79.925 25.16 25.13 25.16 25.07 25.35 1,193,862 25.172 0.50%
2010-09-28 0 79.50 79.50 79.65 78.55 79.90 930,843 73,831,282 79.317 25.04 25.04 25.09 24.74 25.16 2,955,581 24.980 -0.93%
2010-09-27 0 80.25 80.20 80.25 79.75 81.40 796,069 64,002,492 80.398 25.27 25.26 25.27 25.12 25.64 2,527,651 25.321 0.44%
2010-09-24 0 79.90 79.80 79.95 79.30 84.65 1,246,466 101,261,409 81.239 25.16 25.13 25.18 24.98 26.66 3,957,736 25.586 -4.65%
2010-09-22 0 83.80 83.15 83.90 82.50 84.15 273,497 22,866,033 83.606 26.39 26.19 26.42 25.98 26.50 868,398 26.331 0.84%
2010-09-21 0 83.10 82.90 83.10 81.55 83.55 477,600 39,540,110 82.789 26.17 26.11 26.17 25.68 26.31 1,516,459 26.074 1.34%
2010-09-20 0 82.00 81.80 82.05 81.75 83.30 285,242 23,562,580 82.606 25.83 25.76 25.84 25.75 26.23 905,691 26.016 0.00%
2010-09-17 0 82.00 81.75 82.00 81.70 82.55 448,629 36,911,525 82.276 25.83 25.75 25.83 25.73 26.00 1,424,471 25.912 0.12%
2010-09-16 0 81.90 81.55 81.90 81.05 82.25 302,118 24,717,905 81.815 25.79 25.68 25.79 25.53 25.90 959,275 25.767 0.24%
2010-09-15 0 81.70 81.70 81.85 81.40 82.10 467,875 38,321,120 81.905 25.73 25.73 25.78 25.64 25.86 1,485,581 25.795 0.93%
2010-09-14 0 80.95 80.95 81.25 80.45 82.00 505,297 41,168,699 81.474 25.49 25.49 25.59 25.34 25.83 1,604,402 25.660 1.70%
2010-09-13 0 79.60 79.55 79.60 79.20 79.95 250,793 19,957,964 79.579 25.07 25.05 25.07 24.94 25.18 796,309 25.063 1.21%
2010-09-10 0 78.65 78.55 78.65 78.00 79.55 148,785 11,683,297 78.525 24.77 24.74 24.77 24.57 25.05 472,417 24.731 -0.76%
2010-09-09 0 79.25 78.90 79.25 78.50 81.00 529,600 42,197,995 79.679 24.96 24.85 24.96 24.72 25.51 1,681,568 25.094 -2.10%
2010-09-08 0 80.95 80.80 80.95 80.35 81.70 341,519 27,700,105 81.109 25.49 25.45 25.49 25.31 25.73 1,084,379 25.545 0.31%
2010-09-07 0 80.70 80.20 80.80 79.00 80.90 274,500 22,057,335 80.355 25.42 25.26 25.45 24.88 25.48 871,583 25.307 1.57%
2010-09-06 0 79.45 79.45 79.50 78.30 79.60 221,800 17,623,914 79.459 25.02 25.02 25.04 24.66 25.07 704,252 25.025 1.53%
2010-09-03 0 78.25 78.45 78.50 77.80 79.00 199,500 15,582,790 78.109 24.64 24.71 24.72 24.50 24.88 633,446 24.600 -1.32%
2010-09-02 0 79.30 79.25 79.30 79.00 79.60 330,200 26,158,210 79.219 24.98 24.96 24.98 24.88 25.07 1,048,440 24.950 1.21%
2010-09-01 0 78.35 78.30 78.40 77.90 78.65 254,248 19,915,297 78.330 24.68 24.66 24.69 24.53 24.77 807,280 24.670 1.36%
2010-08-31 0 77.30 77.10 77.30 74.50 77.80 355,000 27,204,835 76.633 24.35 24.28 24.35 23.46 24.50 1,127,184 24.135 2.25%
2010-08-30 0 75.60 75.05 75.90 74.75 77.40 502,223 38,074,855 75.813 23.81 23.64 23.90 23.54 24.38 1,594,641 23.877 -1.05%
2010-08-27 0 76.40 76.35 76.95 76.10 78.30 435,800 33,680,902 77.285 24.06 24.05 24.23 23.97 24.66 1,383,737 24.341 -2.43%
2010-08-26 0 78.30 78.30 78.50 75.00 78.40 300,000 23,022,722 76.742 24.66 24.66 24.72 23.62 24.69 952,550 24.170 4.54%
2010-08-25 0 74.90 74.65 74.95 74.00 76.15 455,726 34,230,817 75.113 23.59 23.51 23.61 23.31 23.98 1,447,006 23.656 -1.96%
2010-08-24 0 76.40 76.25 76.50 76.15 78.80 298,903 23,027,329 77.039 24.06 24.01 24.09 23.98 24.82 949,067 24.263 -2.05%
2010-08-23 0 78.00 78.00 78.05 77.90 78.85 183,400 14,368,160 78.343 24.57 24.57 24.58 24.53 24.83 582,325 24.674 0.06%
2010-08-20 0 77.95 77.95 78.00 77.50 78.25 302,000 23,543,450 77.958 24.55 24.55 24.57 24.41 24.64 958,900 24.553 0.32%
2010-08-19 0 77.70 77.80 77.90 77.50 78.70 587,500 45,818,423 77.989 24.47 24.50 24.53 24.41 24.79 1,865,410 24.562 -1.52%
2010-08-18 0 78.90 78.80 78.90 78.30 80.50 534,287 42,137,936 78.868 24.85 24.82 24.85 24.66 25.35 1,696,450 24.839 -1.00%
2010-08-17 0 79.70 79.50 79.70 79.10 80.60 325,000 25,862,900 79.578 25.10 25.04 25.10 24.91 25.38 1,031,929 25.063 -0.99%
2010-08-16 0 80.50 80.50 80.70 80.50 81.20 132,700 10,727,053 80.837 25.35 25.35 25.42 25.35 25.57 421,344 25.459 -1.17%
2010-08-13 0 81.45 81.40 81.45 81.40 82.20 107,494 8,781,460 81.693 25.65 25.64 25.65 25.64 25.89 341,311 25.729 -0.18%
2010-08-12 0 81.60 81.50 81.65 81.50 83.40 290,247 23,763,750 81.874 25.70 25.67 25.72 25.67 26.27 921,582 25.786 -2.16%
2010-08-11 0 83.40 83.05 83.45 82.50 84.20 300,000 25,065,250 83.551 26.27 26.16 26.28 25.98 26.52 952,550 26.314 1.34%
2010-08-10 0 82.30 82.30 82.80 81.70 83.05 449,000 37,217,050 82.889 25.92 25.92 26.08 25.73 26.16 1,425,649 26.105 0.00%
2010-08-09 0 82.30 82.60 82.75 82.30 83.00 124,000 10,252,900 82.685 25.92 26.01 26.06 25.92 26.14 393,721 26.041 -0.36%
2010-08-06 0 82.60 82.60 82.65 82.30 82.85 288,000 23,759,152 82.497 26.01 26.01 26.03 25.92 26.09 914,448 25.982 -0.60%
2010-08-05 0 83.10 83.05 83.45 82.65 84.40 350,219 29,273,770 83.587 26.17 26.16 26.28 26.03 26.58 1,112,003 26.325 0.54%
2010-08-04 0 82.65 82.50 82.75 81.50 83.00 151,271 12,433,420 82.193 26.03 25.98 26.06 25.67 26.14 480,310 25.886 0.49%
2010-08-03 0 82.25 82.20 82.25 82.00 83.10 334,247 27,657,656 82.746 25.90 25.89 25.90 25.83 26.17 1,061,290 26.060 -0.78%
2010-08-02 0 82.90 82.25 82.90 82.35 83.15 374,500 31,049,300 82.909 26.11 25.90 26.11 25.94 26.19 1,189,100 26.112 0.36%
2010-07-30 0 82.60 82.35 82.90 82.25 83.10 370,000 30,566,343 82.612 26.01 25.94 26.11 25.90 26.17 1,174,811 26.018 -0.06%
2010-07-29 0 82.65 82.50 82.90 80.15 82.80 447,000 36,699,460 82.102 26.03 25.98 26.11 25.24 26.08 1,419,299 25.857 2.04%
2010-07-28 0 81.00 80.90 81.10 80.55 82.00 378,478 30,728,542 81.190 25.51 25.48 25.54 25.37 25.83 1,201,730 25.570 -0.06%
2010-07-27 0 81.05 81.00 81.05 80.00 82.05 361,000 29,289,500 81.134 25.53 25.51 25.53 25.20 25.84 1,146,235 25.553 1.31%
2010-07-26 0 80.00 79.60 80.00 79.00 80.70 261,000 20,900,750 80.080 25.20 25.07 25.20 24.88 25.42 828,718 25.221 1.27%
2010-07-23 0 79.00 78.90 79.00 78.50 79.60 305,000 24,108,184 79.043 24.88 24.85 24.88 24.72 25.07 968,426 24.894 0.89%
2010-07-22 0 78.30 78.15 78.35 77.55 80.10 478,741 37,555,804 78.447 24.66 24.61 24.68 24.42 25.23 1,520,082 24.706 -2.19%
2010-07-21 0 80.05 80.05 80.10 79.55 81.00 484,000 38,740,950 80.043 25.21 25.21 25.23 25.05 25.51 1,536,780 25.209 0.15%
2010-07-20 0 84.75 84.60 84.70 83.50 84.80 472,000 39,807,450 84.338 25.17 25.13 25.16 24.80 25.19 1,589,067 25.051 0.95%
2010-07-19 0 83.95 83.90 84.00 83.50 85.20 370,300 31,076,560 83.923 24.94 24.92 24.95 24.80 25.31 1,246,677 24.928 -2.04%
2010-07-16 0 85.70 85.65 85.70 85.10 86.95 324,744 27,784,322 85.558 25.46 25.44 25.46 25.28 25.83 1,093,305 25.413 0.76%
2010-07-15 0 85.05 85.00 85.85 84.40 86.10 304,000 25,909,200 85.228 25.26 25.25 25.50 25.07 25.57 1,023,467 25.315 -1.16%
2010-07-14 0 86.05 85.85 86.15 84.35 86.20 891,300 76,530,760 85.864 25.56 25.50 25.59 25.05 25.60 3,000,712 25.504 1.59%
2010-07-13 0 84.70 84.65 84.70 84.30 85.60 280,380 23,778,054 84.807 25.16 25.14 25.16 25.04 25.43 943,946 25.190 -0.06%
2010-07-12 0 84.75 84.60 84.75 83.15 85.50 291,000 24,495,246 84.176 25.17 25.13 25.17 24.70 25.40 979,700 25.003 1.99%
2010-07-09 0 83.10 82.95 83.10 82.40 83.40 537,926 44,658,189 83.019 24.68 24.64 24.68 24.48 24.77 1,811,018 24.659 1.40%
2010-07-08 0 81.95 81.95 82.00 80.30 83.70 530,550 43,646,085 82.266 24.34 24.34 24.36 23.85 24.86 1,786,186 24.435 2.44%
2010-07-07 0 80.00 79.95 80.00 79.85 80.55 419,550 33,589,330 80.060 23.76 23.75 23.76 23.72 23.93 1,412,486 23.780 -0.06%
2010-07-06 0 80.05 79.95 80.20 78.00 80.40 571,450 45,385,773 79.422 23.78 23.75 23.82 23.17 23.88 1,923,883 23.591 1.33%
2010-07-05 0 79.00 78.70 78.75 78.70 81.80 541,280 43,362,942 80.112 23.47 23.38 23.39 23.38 24.30 1,822,310 23.796 -2.95%
2010-07-02 0 81.40 81.35 81.80 81.35 84.50 586,241 48,456,363 82.656 24.18 24.16 24.30 24.16 25.10 1,973,679 24.551 -3.04%
2010-06-30 0 83.95 83.50 84.00 83.20 84.50 313,459 26,302,665 83.911 24.94 24.80 24.95 24.71 25.10 1,055,313 24.924 -0.12%
2010-06-29 0 84.05 84.05 84.45 83.50 86.40 388,000 32,846,950 84.657 24.97 24.97 25.08 24.80 25.66 1,306,267 25.146 -1.87%
2010-06-28 0 85.65 85.50 85.65 85.00 86.50 143,000 12,215,500 85.423 25.44 25.40 25.44 25.25 25.69 481,434 25.373 -0.64%
2010-06-25 0 86.20 85.45 86.30 85.00 87.00 434,810 37,521,970 86.295 25.60 25.38 25.63 25.25 25.84 1,463,861 25.632 1.53%
2010-06-24 0 84.90 84.80 84.85 83.00 85.00 910,600 76,491,710 84.001 25.22 25.19 25.20 24.65 25.25 3,065,688 24.951 1.92%
2010-06-23 0 83.30 83.30 83.45 82.95 85.00 548,620 45,873,146 83.616 24.74 24.74 24.79 24.64 25.25 1,847,022 24.836 -1.54%
2010-06-22 0 84.60 84.05 84.90 83.00 86.40 546,000 46,271,700 84.747 25.13 24.97 25.22 24.65 25.66 1,838,201 25.172 -2.20%
2010-06-21 0 86.50 86.40 86.50 86.25 88.50 436,924 38,039,796 87.063 25.69 25.66 25.69 25.62 26.29 1,470,978 25.860 0.35%
2010-06-18 0 86.20 86.00 86.05 85.00 88.90 722,304 63,111,721 87.376 25.60 25.54 25.56 25.25 26.41 2,431,758 25.953 1.41%
2010-06-17 0 85.00 85.00 85.50 83.20 85.80 792,725 67,313,475 84.914 25.25 25.25 25.40 24.71 25.49 2,668,842 25.222 2.29%
2010-06-15 0 83.10 83.05 83.30 82.75 85.90 917,000 77,135,450 84.117 24.68 24.67 24.74 24.58 25.51 3,087,235 24.985 3.36%
2010-06-14 0 80.40 80.60 80.75 78.90 82.00 394,000 31,605,146 80.216 23.88 23.94 23.99 23.44 24.36 1,326,467 23.827 3.01%
2010-06-11 0 78.05 78.00 78.05 75.10 79.20 513,000 39,899,019 77.776 23.18 23.17 23.18 22.31 23.52 1,727,101 23.102 6.77%
2010-06-10 0 73.10 73.05 73.40 72.15 75.40 284,000 21,021,300 74.019 21.71 21.70 21.80 21.43 22.40 956,134 21.986 0.21%
2010-06-09 0 72.95 73.00 73.55 72.85 74.80 334,000 24,559,955 73.533 21.67 21.68 21.85 21.64 22.22 1,124,467 21.841 -1.42%
2010-06-08 0 74.00 73.50 74.50 73.00 75.00 511,002 37,705,173 73.787 21.98 21.83 22.13 21.68 22.28 1,720,374 21.917 0.82%
2010-06-07 0 73.40 73.40 73.85 72.95 75.70 668,866 49,499,061 74.004 21.80 21.80 21.94 21.67 22.49 2,251,850 21.982 -4.36%
2010-06-04 0 76.75 76.75 77.15 75.00 77.00 217,000 16,569,063 76.355 22.80 22.80 22.92 22.28 22.87 730,567 22.680 0.26%
2010-06-03 0 76.55 76.50 76.85 76.50 78.00 151,000 11,626,150 76.994 22.74 22.72 22.83 22.72 23.17 508,367 22.870 0.72%
2010-06-02 0 76.00 76.00 76.05 75.80 76.50 177,000 13,452,054 76.000 22.57 22.57 22.59 22.51 22.72 595,900 22.574 -0.52%
2010-06-01 0 76.40 76.00 76.50 75.25 77.20 371,000 28,239,912 76.118 22.69 22.57 22.72 22.35 22.93 1,249,034 22.609 -0.78%
2010-05-31 0 77.00 76.85 77.40 77.00 78.60 152,000 11,808,400 77.687 22.87 22.83 22.99 22.87 23.35 511,734 23.075 0.65%
2010-05-28 0 76.50 76.50 76.75 76.20 78.60 509,072 39,331,208 77.261 22.72 22.72 22.80 22.63 23.35 1,713,877 22.949 1.06%
2010-05-27 0 75.70 75.45 75.70 70.50 75.90 715,573 52,401,096 73.230 22.49 22.41 22.49 20.94 22.54 2,409,097 21.751 7.99%
2010-05-26 0 70.10 70.00 70.10 70.00 71.95 1,164,500 82,638,550 70.965 20.82 20.79 20.82 20.79 21.37 3,920,485 21.079 1.52%
2010-05-25 0 69.05 69.00 69.05 69.00 73.70 969,000 69,060,550 71.270 20.51 20.50 20.51 20.50 21.89 3,262,302 21.169 -9.03%
2010-05-24 0 75.90 75.80 75.95 75.00 77.20 1,014,263 77,027,150 75.944 22.54 22.51 22.56 22.28 22.93 3,414,687 22.558 -3.19%
2010-05-20 0 78.40 78.30 78.40 77.40 80.85 577,000 45,543,891 78.932 23.29 23.26 23.29 22.99 24.01 1,942,568 23.445 -2.00%
2010-05-19 0 80.00 80.80 80.85 79.65 81.50 618,500 49,802,150 80.521 23.76 24.00 24.01 23.66 24.21 2,082,284 23.917 -2.08%
2010-05-18 0 81.70 81.70 82.00 81.20 82.60 846,000 69,562,893 82.226 24.27 24.27 24.36 24.12 24.53 2,848,201 24.423 0.62%
2010-05-17 0 81.20 81.00 81.25 79.55 83.80 641,524 51,888,503 80.883 24.12 24.06 24.13 23.63 24.89 2,159,799 24.025 -4.47%
2010-05-14 0 85.00 84.90 85.60 84.65 86.20 176,000 15,064,450 85.593 25.25 25.22 25.43 25.14 25.60 592,534 25.424 -0.93%
2010-05-13 0 85.80 85.75 86.20 84.55 86.70 296,560 25,393,877 85.628 25.49 25.47 25.60 25.11 25.75 998,419 25.434 2.26%
2010-05-12 0 83.90 83.65 83.90 81.30 84.90 1,239,230 102,805,627 82.959 24.92 24.85 24.92 24.15 25.22 4,172,076 24.641 -0.30%
2010-05-11 0 84.15 84.15 84.25 84.05 86.95 360,000 30,574,057 84.928 25.00 25.00 25.02 24.97 25.83 1,212,001 25.226 -1.98%
2010-05-10 0 85.85 85.70 85.85 84.40 85.85 348,101 29,673,354 85.244 25.50 25.46 25.50 25.07 25.50 1,171,941 25.320 0.70%
2010-05-07 0 85.25 85.05 85.30 82.05 86.30 428,313 36,412,663 85.014 25.32 25.26 25.34 24.37 25.63 1,441,988 25.252 0.29%
2010-05-06 0 85.00 84.85 84.95 82.65 87.50 1,176,000 99,935,160 84.979 25.25 25.20 25.23 24.55 25.99 3,959,202 25.241 -5.13%
2010-05-05 0 89.60 89.35 89.45 87.60 90.40 847,100 75,690,405 89.352 26.61 26.54 26.57 26.02 26.85 2,851,905 26.540 -1.21%
2010-05-04 0 90.70 90.00 90.70 88.75 92.30 456,200 41,123,765 90.144 26.94 26.73 26.94 26.36 27.42 1,535,874 26.775 -1.89%
2010-05-03 0 92.45 92.40 92.45 87.75 93.00 654,000 59,850,866 91.515 27.46 27.45 27.46 26.06 27.62 2,201,801 27.183 5.36%
2010-04-30 0 87.75 87.75 88.10 87.50 91.00 225,521 19,943,766 88.434 26.06 26.06 26.17 25.99 27.03 759,254 26.268 0.86%
2010-04-29 0 87.00 86.85 87.35 86.85 89.00 344,800 30,395,205 88.153 25.84 25.80 25.95 25.80 26.44 1,160,827 26.184 -2.25%
2010-04-28 0 89.00 89.00 89.70 87.00 91.05 652,841 58,259,497 89.240 26.44 26.44 26.64 25.84 27.04 2,197,899 26.507 -0.50%
2010-04-27 0 89.45 89.45 89.65 89.00 91.55 814,914 74,060,659 90.882 26.57 26.57 26.63 26.44 27.19 2,743,545 26.995 -2.77%
2010-04-26 0 92.00 91.70 92.00 89.05 92.00 408,500 37,067,758 90.741 27.33 27.24 27.33 26.45 27.33 1,375,284 26.953 2.45%
2010-04-23 0 89.80 89.75 90.00 87.10 90.20 353,015 31,336,460 88.768 26.67 26.66 26.73 25.87 26.79 1,188,484 26.367 2.22%
2010-04-22 0 87.85 87.25 87.85 86.85 88.30 321,000 28,136,329 87.652 26.09 25.92 26.09 25.80 26.23 1,080,701 26.035 -0.62%
2010-04-21 0 88.40 88.40 88.45 86.00 88.45 701,500 60,798,190 86.669 26.26 26.26 26.27 25.54 26.27 2,361,718 25.743 2.14%
2010-04-20 0 86.55 86.45 86.95 84.40 86.95 438,115 37,436,224 85.448 25.71 25.68 25.83 25.07 25.83 1,474,988 25.381 1.88%
2010-04-19 0 84.95 84.80 85.10 83.50 85.20 450,800 38,153,970 84.636 25.23 25.19 25.28 24.80 25.31 1,517,694 25.139 -0.76%
2010-04-16 0 85.60 85.40 85.60 85.10 86.20 393,126 33,798,639 85.974 25.43 25.37 25.43 25.28 25.60 1,323,525 25.537 -1.61%
2010-04-15 0 87.00 86.75 87.00 85.80 88.70 1,459,000 126,776,975 86.893 25.84 25.77 25.84 25.49 26.35 4,911,969 25.810 2.78%
2010-04-14 0 84.65 84.55 85.40 84.50 85.55 652,000 55,312,467 84.835 25.14 25.11 25.37 25.10 25.41 2,195,068 25.199 0.24%
2010-04-13 0 84.45 84.40 84.50 84.00 85.80 809,000 68,333,543 84.467 25.08 25.07 25.10 24.95 25.49 2,723,635 25.089 -1.57%
2010-04-12 0 85.80 85.70 85.80 85.10 87.00 608,000 52,420,672 86.218 25.49 25.46 25.49 25.28 25.84 2,046,934 25.609 0.82%
2010-04-09 0 85.10 85.10 85.30 84.65 86.45 660,985 56,367,025 85.277 25.28 25.28 25.34 25.14 25.68 2,225,317 25.330 -2.07%
2010-04-08 0 86.90 86.40 87.00 85.85 87.60 160,874 13,917,631 86.513 25.81 25.66 25.84 25.50 26.02 541,609 25.697 0.06%
2010-04-07 0 86.85 86.30 86.85 85.15 88.00 917,000 79,732,650 86.949 25.80 25.63 25.80 25.29 26.14 3,087,235 25.827 3.15%
2010-04-01 0 84.20 84.05 84.35 83.40 84.75 529,000 44,470,700 84.066 25.01 24.97 25.05 24.77 25.17 1,780,968 24.970 0.24%
2010-03-31 0 84.00 83.65 84.35 83.00 85.20 281,985 23,659,506 83.903 24.95 24.85 25.05 24.65 25.31 949,350 24.922 -0.94%
2010-03-30 0 84.80 84.15 84.90 83.05 84.90 946,000 79,671,522 84.219 25.19 25.00 25.22 24.67 25.22 3,184,868 25.016 1.74%
2010-03-29 0 83.35 83.35 83.50 82.75 84.40 690,000 57,613,590 83.498 24.76 24.76 24.80 24.58 25.07 2,323,001 24.801 -0.83%
2010-03-26 0 84.05 84.05 84.20 83.00 86.00 12,870,242 1,062,863,737 82.583 24.97 24.97 25.01 24.65 25.54 43,329,837 24.530 -6.61%
2010-03-25 0 90.00 89.80 90.30 88.25 91.00 321,000 28,795,165 89.705 26.73 26.67 26.82 26.21 27.03 1,080,701 26.645 -1.10%
2010-03-24 0 91.00 91.00 91.25 86.50 91.30 411,000 36,983,398 89.984 27.03 27.03 27.10 25.69 27.12 1,383,701 26.728 5.20%
2010-03-23 0 86.50 86.15 86.60 86.00 90.20 193,000 16,824,150 87.172 25.69 25.59 25.72 25.54 26.79 649,767 25.893 -3.35%
2010-03-22 0 89.50 88.95 89.50 86.80 90.00 176,860 15,746,962 89.036 26.58 26.42 26.58 25.78 26.73 595,429 26.446 2.11%
2010-03-19 0 87.65 87.60 88.55 87.60 90.80 186,000 16,506,500 88.745 26.03 26.02 26.30 26.02 26.97 626,200 26.360 -2.83%
2010-03-18 0 90.20 90.20 90.30 87.15 92.00 441,400 39,554,862 89.612 26.79 26.79 26.82 25.89 27.33 1,486,047 26.617 1.58%
2010-03-17 0 88.80 88.00 88.80 83.05 89.70 999,596 86,573,211 86.608 26.38 26.14 26.38 24.67 26.64 3,365,308 25.725 6.92%
2010-03-16 0 83.05 83.00 83.05 80.65 83.30 571,550 47,108,172 82.422 24.67 24.65 24.67 23.96 24.74 1,924,219 24.482 2.98%
2010-03-15 0 80.65 80.25 80.65 79.20 80.70 225,000 17,998,100 79.992 23.96 23.84 23.96 23.52 23.97 757,500 23.760 2.28%
2010-03-12 0 78.85 78.80 78.90 78.85 79.60 166,500 13,172,950 79.117 23.42 23.41 23.44 23.42 23.64 560,550 23.500 -0.94%
2010-03-11 0 79.60 79.50 79.60 79.50 81.90 277,500 22,250,925 80.184 23.64 23.61 23.64 23.61 24.33 934,250 23.817 -0.81%
2010-03-10 0 80.25 80.00 80.40 79.20 80.70 262,000 21,021,800 80.236 23.84 23.76 23.88 23.52 23.97 882,067 23.832 1.20%
2010-03-09 0 79.30 79.40 79.50 79.05 80.00 266,209 21,177,902 79.554 23.55 23.58 23.61 23.48 23.76 896,237 23.630 -0.87%
2010-03-08 0 80.00 80.00 80.30 79.65 80.45 349,821 28,066,611 80.231 23.76 23.76 23.85 23.66 23.90 1,177,731 23.831 0.44%
2010-03-05 0 79.65 79.60 79.65 79.30 80.05 502,000 39,968,150 79.618 23.66 23.64 23.66 23.55 23.78 1,690,068 23.649 0.00%
2010-03-04 0 79.65 79.50 79.60 78.70 80.75 317,074 25,259,425 79.664 23.66 23.61 23.64 23.38 23.99 1,067,483 23.663 0.82%
2010-03-03 0 79.00 78.80 79.15 78.25 80.60 498,349 39,307,798 78.876 23.47 23.41 23.51 23.24 23.94 1,677,776 23.429 -1.68%
2010-03-02 0 80.35 80.25 80.45 79.70 80.75 442,200 35,569,406 80.437 23.87 23.84 23.90 23.67 23.99 1,488,741 23.892 0.82%
2010-03-01 0 79.70 79.65 79.75 78.00 80.55 493,772 39,365,854 79.725 23.67 23.66 23.69 23.17 23.93 1,662,367 23.681 1.92%
2010-02-26 0 78.20 78.00 78.10 75.60 78.55 889,000 68,218,050 76.736 23.23 23.17 23.20 22.46 23.33 2,992,968 22.793 2.22%
2010-02-25 0 76.50 76.50 76.65 76.20 78.65 584,571 44,892,495 76.796 22.72 22.72 22.77 22.63 23.36 1,968,057 22.811 -1.92%
2010-02-24 0 78.00 78.00 78.30 77.95 80.15 781,700 61,414,380 78.565 23.17 23.17 23.26 23.15 23.81 2,631,725 23.336 -2.38%
2010-02-23 0 79.90 79.70 79.90 79.50 81.00 378,804 30,312,531 80.022 23.73 23.67 23.73 23.61 24.06 1,275,307 23.769 -0.50%
2010-02-22 0 80.30 80.00 80.30 80.00 82.95 795,300 64,600,605 81.228 23.85 23.76 23.85 23.76 24.64 2,677,511 24.127 -1.41%
2010-02-19 0 81.45 81.35 81.80 80.50 82.60 171,000 13,957,850 81.625 24.19 24.16 24.30 23.91 24.53 575,700 24.245 -1.87%
2010-02-18 0 83.00 82.75 83.50 82.20 83.50 117,845 9,749,139 82.728 24.65 24.58 24.80 24.42 24.80 396,745 24.573 0.67%
2010-02-17 0 82.45 81.60 82.45 81.20 84.00 355,744 29,091,701 81.777 24.49 24.24 24.49 24.12 24.95 1,197,672 24.290 -0.66%
2010-02-12 0 83.00 82.60 83.50 80.60 83.50 336,554 27,586,077 81.966 24.65 24.53 24.80 23.94 24.80 1,133,066 24.346 0.85%
2010-02-11 0 82.30 82.15 82.85 79.35 83.00 591,600 47,526,570 80.336 24.45 24.40 24.61 23.57 24.65 1,991,721 23.862 1.67%
2010-02-10 0 80.95 81.35 81.40 80.00 81.90 417,000 33,722,950 80.870 24.04 24.16 24.18 23.76 24.33 1,403,901 24.021 2.34%
2010-02-09 0 79.10 79.00 79.10 78.80 81.45 306,670 24,434,062 79.675 23.50 23.47 23.50 23.41 24.19 1,032,456 23.666 -1.43%
2010-02-08 0 80.25 80.10 80.65 80.20 83.00 334,250 27,209,842 81.406 23.84 23.79 23.96 23.82 24.65 1,125,309 24.180 -3.89%
2010-02-05 0 83.50 83.35 83.50 80.75 83.75 222,810 18,299,315 82.130 24.80 24.76 24.80 23.99 24.88 750,127 24.395 -1.42%
2010-02-04 0 84.70 84.50 84.70 83.40 85.50 730,000 61,722,516 84.551 25.16 25.10 25.16 24.77 25.40 2,457,668 25.114 1.26%
2010-02-03 0 83.65 83.40 83.65 81.40 84.25 375,000 31,261,200 83.363 24.85 24.77 24.85 24.18 25.02 1,262,501 24.761 -0.42%
2010-02-02 0 84.00 83.30 84.00 77.65 84.25 860,200 70,357,453 81.792 24.95 24.74 24.95 23.06 25.02 2,896,008 24.295 8.88%
2010-02-01 0 77.15 76.50 77.10 74.90 77.45 1,097,000 82,932,207 75.599 22.92 22.72 22.90 22.25 23.00 3,693,235 22.455 0.26%
2010-01-29 0 76.95 76.75 77.20 75.00 77.45 377,246 28,740,215 76.184 22.86 22.80 22.93 22.28 23.00 1,270,062 22.629 -0.06%
2010-01-28 0 77.00 77.00 78.00 75.00 78.15 1,507,849 114,878,932 76.187 22.87 22.87 23.17 22.28 23.21 5,076,428 22.630 2.67%
2010-01-27 0 75.00 74.95 75.00 74.75 77.85 640,213 48,053,290 75.058 22.28 22.26 22.28 22.20 23.12 2,155,385 22.295 -5.06%
2010-01-26 0 79.00 78.60 79.25 78.30 81.50 619,899 49,073,182 79.163 23.47 23.35 23.54 23.26 24.21 2,086,994 23.514 0.25%
2010-01-25 0 78.80 78.80 79.10 78.80 80.65 350,730 27,720,401 79.036 23.41 23.41 23.50 23.41 23.96 1,180,792 23.476 -1.13%
2010-01-22 0 79.70 79.00 80.00 76.00 80.00 710,822 56,011,872 78.799 23.67 23.47 23.76 22.57 23.76 2,393,102 23.406 -0.38%
2010-01-21 0 80.00 80.00 80.05 79.00 83.55 420,100 33,816,540 80.496 23.76 23.76 23.78 23.47 24.82 1,414,337 23.910 -4.19%
2010-01-20 0 83.50 83.50 83.55 82.00 84.25 1,016,000 84,629,825 83.297 24.80 24.80 24.82 24.36 25.02 3,420,535 24.742 1.77%
2010-01-19 0 82.05 82.00 82.05 81.50 82.40 213,716 17,544,885 82.094 24.37 24.36 24.37 24.21 24.48 719,511 24.384 -0.61%
2010-01-18 0 82.55 82.45 82.70 80.25 84.20 918,400 75,644,978 82.366 24.52 24.49 24.56 23.84 25.01 3,091,948 24.465 -0.30%
2010-01-15 0 82.80 81.95 82.95 77.70 82.95 1,120,000 90,135,210 80.478 24.59 24.34 24.64 23.08 24.64 3,770,669 23.904 6.56%
2010-01-14 0 77.70 77.50 77.80 72.75 77.95 505,400 38,407,950 75.995 23.08 23.02 23.11 21.61 23.15 1,701,514 22.573 7.17%
2010-01-13 0 72.50 72.50 73.20 71.85 73.00 259,359 18,890,596 72.836 21.53 21.53 21.74 21.34 21.68 873,176 21.634 -1.49%
2010-01-12 0 73.60 73.50 73.60 73.50 74.80 158,307 11,682,937 73.799 21.86 21.83 21.86 21.83 22.22 532,967 21.921 -0.94%
2010-01-11 0 74.30 74.30 74.85 74.15 75.00 373,837 27,854,075 74.509 22.07 22.07 22.23 22.02 22.28 1,258,585 22.131 0.00%
2010-01-08 0 74.30 74.25 74.30 73.80 74.85 118,000 8,772,050 74.339 22.07 22.05 22.07 21.92 22.23 397,267 22.081 0.47%
2010-01-07 0 73.95 73.50 74.00 73.50 74.35 313,224 23,154,707 73.924 21.97 21.83 21.98 21.83 22.08 1,054,521 21.958 -1.33%
2010-01-06 0 74.95 74.85 74.95 74.60 75.25 178,000 13,357,450 75.042 22.26 22.23 22.26 22.16 22.35 599,267 22.290 0.40%
2010-01-05 0 74.65 74.50 74.65 74.00 75.00 261,367 19,442,915 74.389 22.17 22.13 22.17 21.98 22.28 879,936 22.096 1.15%
2010-01-04 0 73.80 73.55 73.80 73.60 74.80 186,550 13,834,940 74.162 21.92 21.85 21.92 21.86 22.22 628,052 22.028 -0.67%
2009-12-31 0 74.30 73.60 74.50 73.00 74.50 101,500 7,499,500 73.887 22.07 21.86 22.13 21.68 22.13 341,717 21.947 1.43%
2009-12-30 0 73.25 73.20 73.25 72.60 74.25 105,000 7,705,750 73.388 21.76 21.74 21.76 21.56 22.05 353,500 21.798 -0.81%
2009-12-29 0 73.85 73.45 73.95 72.30 74.55 202,300 14,812,360 73.220 21.94 21.82 21.97 21.48 22.14 681,077 21.748 0.89%
2009-12-28 0 73.20 72.90 73.80 71.30 74.80 288,000 21,082,150 73.202 21.74 21.65 21.92 21.18 22.22 969,600 21.743 2.66%
2009-12-24 0 71.30 71.10 71.15 70.45 71.75 132,000 9,413,400 71.314 21.18 21.12 21.13 20.93 21.31 444,400 21.182 0.28%
2009-12-23 0 71.10 70.95 71.30 70.40 71.50 423,796 30,186,316 71.228 21.12 21.07 21.18 20.91 21.24 1,426,781 21.157 -0.28%
2009-12-22 0 71.30 71.40 71.45 70.90 72.20 488,393 34,817,251 71.289 21.18 21.21 21.22 21.06 21.45 1,644,257 21.175 0.42%
2009-12-21 0 71.00 70.75 71.00 69.60 71.60 752,430 53,268,878 70.796 21.09 21.01 21.09 20.67 21.27 2,533,182 21.028 2.90%
2009-12-18 0 69.00 69.00 70.90 68.50 77.00 1,526,153 108,668,802 71.204 20.50 20.50 21.06 20.35 22.87 5,138,051 21.150 -9.51%
2009-12-17 0 76.25 76.00 76.55 75.80 77.60 222,945 17,054,216 76.495 22.65 22.57 22.74 22.51 23.05 750,582 22.721 -0.21%
2009-12-16 0 77.65 77.60 78.30 77.40 78.80 277,000 21,582,877 77.917 22.70 22.68 22.89 22.62 23.03 947,717 22.774 -1.46%
2009-12-15 0 78.80 78.70 79.00 78.55 80.35 510,021 40,496,167 79.401 23.03 23.00 23.09 22.96 23.48 1,744,966 23.207 -0.94%
2009-12-14 0 79.55 79.50 79.85 78.60 81.10 449,970 35,783,066 79.523 23.25 23.24 23.34 22.97 23.70 1,539,510 23.243 -2.33%
2009-12-11 0 81.45 81.30 82.10 80.80 83.20 64,000 5,258,000 82.156 23.81 23.76 24.00 23.62 24.32 218,967 24.013 -2.10%
2009-12-10 0 83.20 82.70 83.25 80.05 83.50 386,200 31,758,600 82.234 24.32 24.17 24.33 23.40 24.41 1,321,330 24.035 0.60%
2009-12-09 0 82.70 82.30 82.65 77.25 82.90 430,000 34,759,000 80.835 24.17 24.05 24.16 22.58 24.23 1,471,185 23.627 4.88%
2009-12-08 0 78.85 78.50 78.90 77.10 80.05 685,000 53,792,250 78.529 23.05 22.94 23.06 22.53 23.40 2,343,633 22.953 -0.25%
2009-12-07 0 79.05 79.00 79.15 78.15 83.20 816,600 66,384,948 81.294 23.10 23.09 23.13 22.84 24.32 2,793,884 23.761 -3.71%
2009-12-04 0 82.10 82.10 82.65 82.00 85.55 453,000 37,679,350 83.177 24.00 24.00 24.16 23.97 25.00 1,549,877 24.311 -3.41%
2009-12-03 0 85.00 84.80 85.00 84.00 88.80 649,240 55,870,490 86.055 24.84 24.79 24.84 24.55 25.95 2,221,285 25.152 1.19%
2009-12-02 0 84.00 84.00 84.05 79.25 84.35 708,091 58,368,812 82.431 24.55 24.55 24.57 23.16 24.65 2,422,635 24.093 6.60%
2009-12-01 0 78.80 78.45 78.80 73.50 78.90 574,081 44,376,192 77.300 23.03 22.93 23.03 21.48 23.06 1,964,139 22.593 4.65%
2009-11-30 0 75.30 74.05 75.50 72.60 75.50 990,300 73,509,440 74.229 22.01 21.64 22.07 21.22 22.07 3,388,174 21.696 4.87%
2009-11-27 0 71.80 71.70 72.00 68.00 73.00 1,123,300 79,868,635 71.102 20.99 20.96 21.04 19.88 21.34 3,843,215 20.782 4.36%
2009-11-26 0 68.80 68.55 69.00 67.75 69.70 1,278,900 87,963,540 68.781 20.11 20.04 20.17 19.80 20.37 4,375,579 20.103 5.44%
2009-11-25 0 65.25 65.20 65.45 64.40 66.00 304,330 19,904,892 65.406 19.07 19.06 19.13 18.82 19.29 1,041,223 19.117 1.32%
2009-11-24 0 64.40 64.40 64.50 63.75 64.50 304,000 19,455,150 63.997 18.82 18.82 18.85 18.63 18.85 1,040,094 18.705 0.63%
2009-11-23 0 64.00 64.00 64.30 63.25 64.40 158,600 10,111,021 63.752 18.71 18.71 18.79 18.49 18.82 542,628 18.633 1.75%
2009-11-20 0 62.90 62.90 63.00 62.70 63.55 323,971 20,481,012 63.219 18.38 18.38 18.41 18.33 18.57 1,108,422 18.478 -0.79%
2009-11-19 0 63.40 63.35 63.60 63.35 64.20 345,800 22,042,048 63.742 18.53 18.52 18.59 18.52 18.76 1,183,107 18.631 -0.86%
2009-11-18 0 63.95 63.95 64.00 63.90 65.30 280,500 18,072,700 64.430 18.69 18.69 18.71 18.68 19.09 959,692 18.832 -1.77%
2009-11-17 0 65.10 65.05 65.10 64.65 65.35 207,270 13,478,365 65.028 19.03 19.01 19.03 18.90 19.10 709,146 19.006 0.08%
2009-11-16 0 65.05 65.00 65.05 63.95 65.25 668,000 43,142,100 64.584 19.01 19.00 19.01 18.69 19.07 2,285,469 18.877 2.04%
2009-11-13 0 63.75 63.75 64.00 63.70 64.00 287,328 18,349,930 63.864 18.63 18.63 18.71 18.62 18.71 983,053 18.666 -1.32%
2009-11-12 0 64.60 64.40 64.70 63.80 64.90 674,770 43,348,505 64.242 18.88 18.82 18.91 18.65 18.97 2,308,632 18.777 -0.15%
2009-11-11 0 64.70 64.70 64.80 62.00 65.40 142,417 9,188,373 64.517 18.91 18.91 18.94 18.12 19.12 487,260 18.857 1.17%
2009-11-10 0 63.95 63.90 63.95 63.70 64.10 92,000 5,885,650 63.974 18.69 18.68 18.69 18.62 18.74 314,765 18.699 -0.08%
2009-11-09 0 64.00 63.85 64.00 63.30 64.30 87,400 5,577,370 63.814 18.71 18.66 18.71 18.50 18.79 299,027 18.652 0.95%
2009-11-06 0 63.40 63.40 63.45 62.80 64.90 197,000 12,517,600 63.541 18.53 18.53 18.55 18.36 18.97 674,008 18.572 -1.48%
2009-11-05 0 64.35 64.10 64.45 64.10 64.50 165,000 10,601,100 64.249 18.81 18.74 18.84 18.74 18.85 564,525 18.779 -0.31%
2009-11-04 0 64.55 64.20 64.65 64.00 64.85 110,000 7,085,150 64.410 18.87 18.76 18.90 18.71 18.95 376,350 18.826 0.39%
2009-11-03 0 64.30 64.30 64.80 64.25 65.55 78,000 5,048,650 64.726 18.79 18.79 18.94 18.78 19.16 266,866 18.918 -0.92%
2009-11-02 0 64.90 64.40 64.90 63.00 65.00 230,996 14,731,440 63.774 18.97 18.82 18.97 18.41 19.00 790,321 18.640 -0.15%
2009-10-30 0 65.00 64.55 65.00 64.10 65.45 97,004 6,270,162 64.638 19.00 18.87 19.00 18.74 19.13 331,886 18.893 2.04%
2009-10-29 0 63.70 63.70 64.45 63.10 64.80 147,000 9,440,700 64.222 18.62 18.62 18.84 18.44 18.94 502,940 18.771 -1.55%
2009-10-28 0 64.70 64.50 64.85 64.50 65.80 356,000 23,082,900 64.840 18.91 18.85 18.95 18.85 19.23 1,218,005 18.951 -0.84%
2009-10-27 0 65.25 65.20 65.25 65.00 66.60 374,675 24,463,243 65.292 19.07 19.06 19.07 19.00 19.47 1,281,899 19.084 -2.25%
2009-10-23 0 66.75 66.75 66.80 64.75 67.00 319,000 21,267,200 66.668 19.51 19.51 19.52 18.93 19.58 1,091,414 19.486 1.75%
2009-10-22 0 65.60 65.10 65.85 64.60 65.90 195,163 12,708,589 65.118 19.17 19.03 19.25 18.88 19.26 667,723 19.033 -0.91%
2009-10-21 0 66.20 66.15 66.20 66.00 66.75 167,000 11,066,000 66.263 19.35 19.33 19.35 19.29 19.51 571,367 19.368 -1.63%
2009-10-20 0 67.30 67.00 67.05 67.05 67.60 378,139 25,500,329 67.436 19.67 19.58 19.60 19.60 19.76 1,293,750 19.710 -0.37%
2009-10-19 0 67.55 67.50 67.65 67.50 67.90 166,000 11,242,450 67.726 19.74 19.73 19.77 19.73 19.85 567,946 19.795 -0.07%
2009-10-16 0 67.60 67.60 67.80 67.60 68.30 144,600 9,820,358 67.914 19.76 19.76 19.82 19.76 19.96 494,729 19.850 -1.39%
2009-10-15 0 68.55 68.25 68.80 67.80 70.00 250,837 17,281,990 68.897 20.04 19.95 20.11 19.82 20.46 858,204 20.137 1.03%
2009-10-14 0 67.85 67.60 67.85 67.00 68.30 191,000 12,914,190 67.614 19.83 19.76 19.83 19.58 19.96 653,480 19.762 1.19%
2009-10-13 0 67.05 66.95 67.05 66.90 67.10 103,000 6,919,934 67.184 19.60 19.57 19.60 19.55 19.61 352,400 19.637 0.07%
2009-10-12 0 67.00 67.00 67.50 67.00 67.75 34,000 2,293,500 67.456 19.58 19.58 19.73 19.58 19.80 116,326 19.716 -0.74%
2009-10-09 0 67.50 67.50 67.55 67.25 67.75 257,000 17,350,354 67.511 19.73 19.73 19.74 19.66 19.80 879,290 19.732 0.45%
2009-10-08 0 67.20 67.15 67.20 66.60 67.20 190,000 12,738,050 67.042 19.64 19.63 19.64 19.47 19.64 650,059 19.595 0.90%
2009-10-07 0 66.60 66.60 66.95 66.30 67.00 196,295 13,074,773 66.608 19.47 19.47 19.57 19.38 19.58 671,596 19.468 0.91%
2009-10-06 0 66.00 66.00 66.35 65.00 66.30 248,288 16,174,880 65.146 19.29 19.29 19.39 19.00 19.38 849,483 19.041 2.01%
2009-10-05 0 64.70 64.05 64.70 63.20 65.15 298,503 19,141,440 64.125 18.91 18.72 18.91 18.47 19.04 1,021,287 18.742 0.00%
2009-10-02 0 64.70 64.35 64.90 64.30 65.90 336,000 21,885,750 65.136 18.91 18.81 18.97 18.79 19.26 1,149,577 19.038 -3.07%
2009-09-30 0 66.75 65.80 66.75 64.15 67.40 341,394 22,406,410 65.632 19.51 19.23 19.51 18.75 19.70 1,168,032 19.183 2.85%
2009-09-29 0 64.90 64.80 65.00 64.55 68.50 598,000 39,180,800 65.520 18.97 18.94 19.00 18.87 20.02 2,045,974 19.150 -2.55%
2009-09-28 0 66.60 66.60 66.90 66.60 68.30 209,000 14,042,028 67.187 19.47 19.47 19.55 19.47 19.96 715,065 19.637 -2.06%
2009-09-25 0 68.00 67.50 68.00 63.80 68.00 497,900 33,249,229 66.779 19.88 19.73 19.88 18.65 19.88 1,703,496 19.518 2.10%
2009-09-24 0 66.60 66.60 66.80 66.00 66.95 273,820 18,218,764 66.536 19.47 19.47 19.52 19.29 19.57 936,837 19.447 -1.33%
2009-09-23 0 67.50 67.45 68.00 67.30 68.00 96,000 6,478,300 67.482 19.73 19.71 19.88 19.67 19.88 328,451 19.724 0.52%
2009-09-22 0 67.15 66.85 67.20 65.05 69.00 354,100 23,771,770 67.133 19.63 19.54 19.64 19.01 20.17 1,211,504 19.622 -1.47%
2009-09-21 0 68.15 67.95 68.15 66.80 68.35 244,480 16,591,816 67.866 19.92 19.86 19.92 19.52 19.98 836,454 19.836 1.72%
2009-09-18 0 67.00 67.00 67.70 64.90 67.70 578,000 38,113,010 65.939 19.58 19.58 19.79 18.97 19.79 1,977,547 19.273 3.24%
2009-09-17 0 64.90 64.90 64.95 62.85 65.15 408,328 26,240,374 64.263 18.97 18.97 18.98 18.37 19.04 1,397,038 18.783 3.26%
2009-09-16 0 62.85 62.40 63.00 61.50 63.20 215,778 13,439,494 62.284 18.37 18.24 18.41 17.98 18.47 738,255 18.204 0.56%
2009-09-15 0 62.50 62.65 62.70 61.00 64.20 573,335 36,163,757 63.076 18.27 18.31 18.33 17.83 18.76 1,961,586 18.436 -2.19%
2009-09-14 0 63.90 63.85 64.00 63.00 63.90 138,000 8,753,800 63.433 18.68 18.66 18.71 18.41 18.68 472,148 18.540 1.03%
2009-09-11 0 63.25 63.25 63.30 63.05 64.00 533,364 34,211,107 64.142 18.49 18.49 18.50 18.43 18.71 1,824,831 18.748 -1.56%
2009-09-10 0 64.25 63.90 64.45 63.10 65.00 660,069 42,598,141 64.536 18.78 18.68 18.84 18.44 19.00 2,258,335 18.863 0.55%
2009-09-09 0 63.90 63.90 64.20 62.20 64.50 261,000 16,441,450 62.994 18.68 18.68 18.76 18.18 18.85 892,975 18.412 1.27%
2009-09-08 0 63.10 63.10 63.30 63.10 64.00 150,000 9,551,100 63.674 18.44 18.44 18.50 18.44 18.71 513,204 18.611 -1.87%
2009-09-07 0 64.30 64.30 64.50 64.00 64.75 538,000 34,519,700 64.163 18.79 18.79 18.85 18.71 18.93 1,840,692 18.754 0.08%
2009-09-04 0 64.25 64.20 64.30 63.70 64.55 582,574 37,363,027 64.134 18.78 18.76 18.79 18.62 18.87 1,993,196 18.745 0.16%
2009-09-03 0 64.15 63.65 64.10 62.90 64.25 393,536 25,048,595 63.650 18.75 18.60 18.74 18.38 18.78 1,346,429 18.604 1.34%
2009-09-02 0 63.30 63.00 63.30 60.80 63.35 317,518 19,723,448 62.118 18.50 18.41 18.50 17.77 18.52 1,086,344 18.156 2.93%
2009-09-01 0 61.50 61.40 61.50 61.40 61.85 126,362 7,779,518 61.565 17.98 17.95 17.98 17.95 18.08 432,330 17.994 0.00%
2009-08-31 0 61.50 61.10 61.50 60.00 61.90 232,800 14,168,310 60.860 17.98 17.86 17.98 17.54 18.09 796,493 17.788 0.49%
2009-08-28 0 61.20 61.20 61.35 61.05 63.40 376,585 23,285,729 61.834 17.89 17.89 17.93 17.84 18.53 1,288,433 18.073 -2.31%
2009-08-27 0 62.65 62.50 62.75 61.90 63.00 608,000 38,007,150 62.512 18.31 18.27 18.34 18.09 18.41 2,080,188 18.271 0.97%
2009-08-26 0 62.05 62.00 62.40 60.25 62.50 439,115 27,069,685 61.646 18.14 18.12 18.24 17.61 18.27 1,502,371 18.018 3.50%
2009-08-25 0 59.95 59.90 60.50 59.25 62.00 271,000 16,442,200 60.672 17.52 17.51 17.68 17.32 18.12 927,189 17.733 -0.66%
2009-08-24 0 60.35 60.30 60.55 60.30 62.00 204,324 12,418,801 60.780 17.64 17.62 17.70 17.62 18.12 699,066 17.765 -1.55%
2009-08-21 0 61.30 60.95 61.45 60.10 62.75 230,345 14,057,704 61.029 17.92 17.81 17.96 17.57 18.34 788,094 17.838 -1.13%
2009-08-20 0 62.00 61.60 62.00 60.20 62.05 345,746 21,235,514 61.419 18.12 18.00 18.12 17.60 18.14 1,182,922 17.952 0.08%
2009-08-19 0 61.95 61.85 61.95 59.10 62.00 898,012 55,045,251 61.297 18.11 18.08 18.11 17.27 18.12 3,072,424 17.916 4.82%
2009-08-18 0 59.10 58.60 59.10 55.50 59.35 298,006 16,974,583 56.961 17.27 17.13 17.27 16.22 17.35 1,019,586 16.649 2.52%
2009-08-17 0 57.65 57.45 57.95 57.40 59.80 636,506 37,772,551 59.344 16.85 16.79 16.94 16.78 17.48 2,177,717 17.345 -4.87%
2009-08-14 0 60.60 60.00 60.60 59.70 62.30 553,900 33,878,650 61.164 17.71 17.54 17.71 17.45 18.21 1,895,092 17.877 -2.65%
2009-08-13 0 62.25 62.25 62.50 62.10 63.60 315,650 19,689,790 62.379 18.19 18.19 18.27 18.15 18.59 1,079,953 18.232 -0.08%
2009-08-12 0 62.30 62.30 62.40 61.85 63.00 534,470 33,295,500 62.296 18.21 18.21 18.24 18.08 18.41 1,828,615 18.208 -2.73%
2009-08-11 0 64.05 63.90 64.20 61.35 64.20 961,176 60,558,335 63.004 18.72 18.68 18.76 17.93 18.76 3,288,531 18.415 4.40%
2009-08-10 0 61.35 61.35 61.40 59.05 62.05 375,588 22,865,762 60.880 17.93 17.93 17.95 17.26 18.14 1,285,022 17.794 3.02%
2009-08-07 0 59.55 59.10 60.00 59.00 60.50 242,000 14,421,200 59.592 17.41 17.27 17.54 17.24 17.68 827,969 17.418 -2.22%
2009-08-06 0 60.90 60.80 61.00 60.40 61.35 183,000 11,134,450 60.844 17.80 17.77 17.83 17.65 17.93 626,109 17.784 -0.98%
2009-08-05 0 61.50 61.05 61.50 60.05 62.30 660,000 40,255,550 60.993 17.98 17.84 17.98 17.55 18.21 2,258,099 17.827 -3.91%
2009-08-04 0 64.00 64.00 64.15 58.00 64.20 2,430,042 142,596,145 58.681 18.71 18.71 18.75 16.95 18.76 8,314,052 17.151 11.30%
2009-08-03 0 57.50 57.05 57.70 55.00 57.80 308,449 17,426,431 56.497 16.81 16.67 16.86 16.08 16.89 1,055,316 16.513 4.07%
2009-07-31 0 55.25 54.95 55.30 54.40 55.75 716,500 39,651,900 55.341 16.15 16.06 16.16 15.90 16.29 2,451,406 16.175 0.82%
2009-07-30 0 54.80 54.60 54.80 54.20 56.90 506,200 27,877,396 55.072 16.02 15.96 16.02 15.84 16.63 1,731,893 16.096 -3.78%
2009-07-29 0 56.95 56.50 57.00 56.00 57.80 656,905 37,173,470 56.589 16.65 16.51 16.66 16.37 16.89 2,247,509 16.540 -2.35%
2009-07-28 0 61.50 61.45 61.50 61.00 62.00 1,054,600 64,820,440 61.464 17.05 17.03 17.05 16.91 17.19 3,804,749 17.037 0.90%
2009-07-27 0 60.95 60.80 60.95 60.80 62.05 764,825 46,987,392 61.435 16.89 16.85 16.89 16.85 17.20 2,759,309 17.029 -2.17%
2009-07-24 0 62.30 62.10 62.30 60.40 62.90 656,000 40,699,850 62.042 17.27 17.21 17.27 16.74 17.43 2,366,694 17.197 2.98%
2009-07-23 0 60.50 60.90 61.00 57.30 60.85 406,000 23,898,400 58.863 16.77 16.88 16.91 15.88 16.87 1,464,753 16.316 5.03%
2009-07-22 0 57.60 57.60 57.95 55.40 58.70 367,860 21,131,826 57.445 15.97 15.97 16.06 15.36 16.27 1,327,152 15.923 3.04%
2009-07-21 0 55.90 55.90 56.00 54.50 56.00 205,111 11,371,738 55.442 15.49 15.49 15.52 15.11 15.52 739,992 15.367 2.38%
2009-07-20 0 54.60 54.60 54.70 53.65 54.65 325,000 17,595,500 54.140 15.13 15.13 15.16 14.87 15.15 1,172,524 15.007 1.30%
2009-07-17 0 53.90 53.75 53.90 53.20 54.25 478,000 25,786,700 53.947 14.94 14.90 14.94 14.75 15.04 1,724,512 14.953 0.65%
2009-07-16 0 53.55 53.45 53.55 53.20 53.95 351,500 18,815,750 53.530 14.84 14.82 14.84 14.75 14.95 1,268,129 14.837 0.37%
2009-07-15 0 53.35 53.35 53.40 53.30 54.05 359,950 19,270,298 53.536 14.79 14.79 14.80 14.77 14.98 1,298,615 14.839 -1.30%
2009-07-14 0 54.05 54.00 54.05 53.05 55.50 494,000 26,720,400 54.090 14.98 14.97 14.98 14.70 15.38 1,782,236 14.993 -2.26%
2009-07-13 0 55.30 55.10 55.50 55.00 55.65 91,000 5,017,850 55.141 15.33 15.27 15.38 15.24 15.43 328,307 15.284 0.27%
2009-07-10 0 55.15 55.15 55.35 54.35 55.70 241,500 13,269,464 54.946 15.29 15.29 15.34 15.06 15.44 871,275 15.230 1.47%
2009-07-09 0 54.35 54.35 54.70 53.30 56.30 891,600 48,444,190 54.334 15.06 15.06 15.16 14.77 15.61 3,216,683 15.060 -3.81%
2009-07-08 0 56.50 56.00 56.05 53.45 56.90 840,400 46,173,400 54.942 15.66 15.52 15.54 14.82 15.77 3,031,966 15.229 3.39%
2009-07-07 0 54.65 54.55 54.65 54.20 54.70 280,323 15,292,299 54.552 15.15 15.12 15.15 15.02 15.16 1,011,340 15.121 1.02%
2009-07-06 0 54.10 54.10 54.15 53.80 54.40 418,000 22,635,773 54.153 15.00 15.00 15.01 14.91 15.08 1,508,046 15.010 0.00%
2009-07-03 0 54.10 54.10 54.30 53.70 54.75 1,233,000 66,610,250 54.023 15.00 15.00 15.05 14.88 15.18 4,448,374 14.974 -0.09%
2009-07-02 0 54.15 54.05 54.20 52.90 54.45 958,678 51,574,899 53.798 15.01 14.98 15.02 14.66 15.09 3,458,685 14.912 2.36%
2009-06-30 0 52.90 52.90 53.40 52.30 53.40 802,105 42,285,571 52.718 14.66 14.66 14.80 14.50 14.80 2,893,806 14.612 0.47%
2009-06-29 0 52.65 52.45 52.65 52.05 53.00 425,579 22,406,147 52.649 14.59 14.54 14.59 14.43 14.69 1,535,389 14.593 -0.66%
2009-06-26 0 53.00 52.90 53.00 52.30 53.50 737,642 39,105,416 53.014 14.69 14.66 14.69 14.50 14.83 2,661,239 14.694 0.00%
2009-06-25 0 53.00 53.00 53.50 51.70 54.40 884,000 46,692,687 52.820 14.69 14.69 14.83 14.33 15.08 3,189,264 14.641 1.63%
2009-06-24 0 52.15 52.00 52.50 49.60 54.35 854,000 44,448,050 52.047 14.45 14.41 14.55 13.75 15.06 3,081,031 14.426 4.20%
2009-06-23 0 50.05 50.05 50.25 48.00 50.50 301,000 14,863,400 49.380 13.87 13.87 13.93 13.30 14.00 1,085,937 13.687 0.70%
2009-06-22 0 49.70 49.60 49.90 48.95 50.50 705,000 34,995,200 49.639 13.78 13.75 13.83 13.57 14.00 2,543,474 13.759 1.53%
2009-06-19 0 48.95 48.50 49.00 47.65 49.00 490,612 23,769,877 48.449 13.57 13.44 13.58 13.21 13.58 1,770,013 13.429 0.72%
2009-06-18 0 48.60 48.40 48.60 47.70 50.00 567,267 27,548,119 48.563 13.47 13.42 13.47 13.22 13.86 2,046,566 13.461 -0.31%
2009-06-17 0 48.75 48.55 48.80 43.00 49.15 1,224,655 57,947,384 47.317 13.51 13.46 13.53 11.92 13.62 4,418,268 13.115 12.07%
2009-06-16 0 43.50 43.00 43.50 41.00 45.50 1,315,919 57,492,898 43.690 12.06 11.92 12.06 11.36 12.61 4,747,527 12.110 8.21%
2009-06-15 0 40.20 40.00 40.20 39.50 41.20 377,000 15,255,800 40.466 11.14 11.09 11.14 10.95 11.42 1,360,127 11.216 1.77%
2009-06-12 0 39.50 39.45 39.65 39.20 40.05 268,398 10,667,162 39.744 10.95 10.93 10.99 10.87 11.10 968,317 11.016 -1.25%
2009-06-11 0 40.00 40.00 40.30 39.50 41.00 505,725 20,258,615 40.059 11.09 11.09 11.17 10.95 11.36 1,824,537 11.103 -4.19%
2009-06-10 0 41.75 41.30 42.00 40.90 42.20 330,344 13,630,170 41.261 11.57 11.45 11.64 11.34 11.70 1,191,804 11.437 2.45%
2009-06-09 0 40.75 40.70 41.05 40.60 42.00 111,400 4,580,850 41.121 11.30 11.28 11.38 11.25 11.64 401,905 11.398 -3.09%
2009-06-08 0 42.05 41.60 42.15 41.60 42.75 133,700 5,609,695 41.957 11.66 11.53 11.68 11.53 11.85 482,358 11.630 -2.10%
2009-06-05 0 42.95 42.10 42.95 41.90 43.85 196,267 8,364,398 42.617 11.90 11.67 11.90 11.61 12.15 708,085 11.813 0.47%
2009-06-04 0 42.75 42.70 42.75 41.10 42.80 227,500 9,596,850 42.184 11.85 11.84 11.85 11.39 11.86 820,767 11.693 1.79%
2009-06-03 0 42.00 41.80 42.00 40.20 42.00 209,503 8,745,809 41.746 11.64 11.59 11.64 11.14 11.64 755,838 11.571 3.07%
2009-06-02 0 40.75 40.75 40.90 39.85 41.80 241,000 9,844,206 40.847 11.30 11.30 11.34 11.05 11.59 869,471 11.322 3.56%
2009-06-01 0 39.35 39.30 39.35 39.35 40.80 667,355 26,605,477 39.867 10.91 10.89 10.91 10.91 11.31 2,407,660 11.050 -2.60%
2009-05-29 0 40.40 40.40 40.80 40.20 41.00 469,244 19,037,171 40.570 11.20 11.20 11.31 11.14 11.36 1,692,922 11.245 0.00%
2009-05-27 0 40.40 40.35 40.40 39.05 40.80 263,306 10,532,220 40.000 11.20 11.18 11.20 10.82 11.31 949,946 11.087 2.80%
2009-05-26 0 39.30 39.30 39.60 39.00 39.80 129,000 5,048,150 39.133 10.89 10.89 10.98 10.81 11.03 465,402 10.847 0.38%
2009-05-25 0 39.15 39.00 39.20 38.65 39.50 116,400 4,528,230 38.902 10.85 10.81 10.87 10.71 10.95 419,944 10.783 0.51%
2009-05-22 0 38.95 38.90 39.00 38.45 39.20 169,000 6,550,850 38.762 10.80 10.78 10.81 10.66 10.87 609,712 10.744 0.52%
2009-05-21 0 38.75 38.35 38.70 38.00 39.30 486,700 18,859,085 38.749 10.74 10.63 10.73 10.53 10.89 1,755,899 10.740 2.65%
2009-05-20 0 37.75 37.75 37.90 37.00 38.30 248,000 9,316,400 37.566 10.46 10.46 10.51 10.26 10.62 894,726 10.413 -1.82%
2009-05-19 0 38.45 38.45 38.55 37.80 38.90 161,600 6,228,530 38.543 10.66 10.66 10.69 10.48 10.78 583,015 10.683 3.08%
2009-05-18 0 37.30 37.00 37.75 37.00 37.80 69,400 2,593,450 37.370 10.34 10.26 10.46 10.26 10.48 250,379 10.358 -1.84%
2009-05-15 0 38.00 37.75 38.10 37.40 38.20 492,768 18,727,625 38.005 10.53 10.46 10.56 10.37 10.59 1,777,791 10.534 1.60%
2009-05-14 0 37.40 37.40 38.00 37.10 37.80 188,669 7,062,913 37.435 10.37 10.37 10.53 10.28 10.48 680,673 10.376 -1.06%
2009-05-13 0 37.80 37.70 37.90 37.35 38.25 245,982 9,317,030 37.877 10.48 10.45 10.51 10.35 10.60 887,445 10.499 1.20%
2009-05-12 0 37.35 37.15 37.40 36.70 37.35 197,000 7,313,400 37.124 10.35 10.30 10.37 10.17 10.35 710,730 10.290 1.22%
2009-05-11 0 36.90 36.90 37.30 36.60 37.90 494,000 18,305,000 37.055 10.23 10.23 10.34 10.14 10.51 1,782,236 10.271 0.54%
2009-05-08 0 36.70 36.70 36.90 36.00 37.90 604,000 22,350,628 37.004 10.17 10.17 10.23 9.978 10.51 2,179,090 10.257 -0.81%
2009-05-07 0 37.00 37.00 37.10 36.70 39.10 750,000 28,265,028 37.687 10.26 10.26 10.28 10.17 10.84 2,705,824 10.446 -5.01%
2009-05-06 0 38.95 38.60 38.95 38.70 39.50 228,982 8,903,805 38.884 10.80 10.70 10.80 10.73 10.95 826,113 10.778 0.91%
2009-05-05 0 38.60 38.60 38.85 38.50 39.55 673,700 26,299,279 39.037 10.70 10.70 10.77 10.67 10.96 2,430,551 10.820 -1.03%
2009-05-04 0 39.00 38.80 39.45 38.80 40.00 1,005,400 39,691,951 39.479 10.81 10.75 10.93 10.75 11.09 3,627,247 10.943 0.00%
2009-04-30 0 39.00 39.00 39.40 38.25 39.55 589,000 22,908,550 38.894 10.81 10.81 10.92 10.60 10.96 2,124,974 10.781 1.56%
2009-04-29 0 38.40 38.15 38.40 37.60 39.15 525,000 20,173,550 38.426 10.64 10.57 10.64 10.42 10.85 1,894,077 10.651 2.13%
2009-04-28 0 37.60 37.00 37.75 37.00 38.50 278,274 10,436,924 37.506 10.42 10.26 10.46 10.26 10.67 1,003,947 10.396 -3.84%
2009-04-27 0 39.10 39.00 39.15 38.80 41.80 191,326 7,661,925 40.046 10.84 10.81 10.85 10.75 11.59 690,259 11.100 -6.46%
2009-04-24 0 41.80 41.80 41.95 41.10 42.30 317,479 13,237,116 41.694 11.59 11.59 11.63 11.39 11.72 1,145,390 11.557 0.97%
2009-04-23 0 41.40 40.00 41.40 37.65 41.40 795,252 31,433,992 39.527 11.48 11.09 11.48 10.44 11.48 2,869,082 10.956 4.55%
2009-04-22 0 39.60 39.40 39.50 39.35 40.60 1,206,000 47,919,200 39.734 10.98 10.92 10.95 10.91 11.25 4,350,965 11.013 -2.22%
2009-04-21 0 40.50 40.50 40.70 37.05 42.50 641,184 26,143,288 40.773 11.23 11.23 11.28 10.27 11.78 2,313,241 11.302 3.98%
2009-04-20 0 38.95 37.95 38.95 36.25 39.15 374,000 14,258,900 38.125 10.80 10.52 10.80 10.05 10.85 1,349,304 10.568 4.42%
2009-04-17 0 37.30 36.90 37.40 36.40 37.60 331,000 12,218,300 36.913 10.34 10.23 10.37 10.09 10.42 1,194,170 10.232 4.48%
2009-04-16 0 35.70 35.10 35.70 35.00 36.00 384,900 13,733,150 35.680 9.895 9.729 9.895 9.701 9.978 1,388,629 9.8897 -0.83%
2009-04-15 0 36.00 35.80 36.00 33.40 36.00 231,000 8,036,200 34.789 9.978 9.923 9.978 9.258 9.978 833,394 9.6427 1.98%
2009-04-14 0 35.30 35.15 35.45 32.50 35.95 348,000 11,992,050 34.460 9.784 9.743 9.826 9.008 9.965 1,255,502 9.5516 11.01%
2009-04-09 0 31.80 31.10 32.00 31.05 32.00 102,000 3,233,187 31.698 8.814 8.620 8.870 8.606 8.870 367,992 8.7860 3.58%
2009-04-08 0 30.70 30.50 31.20 30.50 31.60 228,000 7,079,500 31.050 8.509 8.454 8.648 8.454 8.759 822,570 8.6066 -4.51%
2009-04-07 0 32.15 32.00 32.20 30.50 32.15 213,326 6,795,515 31.855 8.911 8.870 8.925 8.454 8.911 769,630 8.8296 0.16%
2009-04-06 0 32.10 31.95 32.45 30.80 33.10 792,456 25,323,787 31.956 8.897 8.856 8.994 8.537 9.175 2,858,995 8.8576 6.82%
2009-04-03 0 30.05 29.90 30.10 29.60 30.75 654,200 19,643,561 30.027 8.329 8.288 8.343 8.205 8.523 2,360,200 8.3228 -3.06%
2009-04-02 0 31.00 30.60 31.00 30.15 31.90 267,144 8,245,933 30.867 8.593 8.482 8.593 8.357 8.842 963,793 8.5557 0.00%
2009-04-01 0 31.00 30.60 31.00 30.25 31.50 336,238 10,415,161 30.976 8.593 8.482 8.593 8.385 8.731 1,213,068 8.5858 3.33%
2009-03-31 0 30.00 30.00 30.15 28.50 30.20 498,600 14,779,080 29.641 8.315 8.315 8.357 7.900 8.371 1,798,832 8.2159 5.08%
2009-03-30 0 28.55 28.50 28.80 28.20 29.05 218,016 6,264,859 28.736 7.913 7.900 7.983 7.816 8.052 786,551 7.9650 -1.72%
2009-03-27 0 29.05 29.05 29.10 28.80 29.50 268,947 7,825,475 29.097 8.052 8.052 8.066 7.983 8.177 970,298 8.0650 0.17%
2009-03-26 0 29.00 28.95 29.00 28.70 29.30 377,000 10,947,750 29.039 8.038 8.024 8.038 7.955 8.121 1,360,127 8.0491 0.69%
2009-03-25 0 28.80 28.50 28.80 28.50 29.00 95,000 2,734,765 28.787 7.983 7.900 7.983 7.900 8.038 342,738 7.9792 -1.03%
2009-03-24 0 29.10 28.80 29.15 28.55 30.80 179,214 5,176,045 28.882 8.066 7.983 8.080 7.913 8.537 646,562 8.0055 -0.51%
2009-03-23 0 29.25 29.20 29.40 28.45 29.50 209,350 6,105,480 29.164 8.108 8.094 8.149 7.886 8.177 755,286 8.0837 4.46%
2009-03-20 0 28.00 27.90 28.30 28.00 29.00 229,000 6,458,750 28.204 7.761 7.733 7.844 7.761 8.038 826,178 7.8176 -3.11%
2009-03-19 0 28.90 28.55 28.90 28.30 29.55 97,000 2,773,200 28.590 8.010 7.913 8.010 7.844 8.191 349,953 7.9245 -0.17%
2009-03-18 0 28.95 28.50 28.95 28.50 29.75 351,225 10,167,774 28.949 8.024 7.900 8.024 7.900 8.246 1,267,137 8.0242 0.52%
2009-03-17 0 28.80 28.45 28.80 28.20 28.80 227,746 6,508,002 28.576 7.983 7.886 7.983 7.816 7.983 821,654 7.9206 1.95%
2009-03-16 0 28.25 28.15 28.35 28.15 29.75 252,500 7,199,475 28.513 7.830 7.803 7.858 7.803 8.246 910,961 7.9032 -1.74%
2009-03-13 0 28.75 28.75 29.00 28.75 29.35 267,177 7,788,268 29.150 7.969 7.969 8.038 7.969 8.135 963,912 8.0799 2.86%
2009-03-12 0 27.95 27.95 28.00 27.90 28.85 150,000 4,235,750 28.238 7.747 7.747 7.761 7.733 7.997 541,165 7.8271 -3.12%
2009-03-11 0 28.85 28.65 28.85 28.30 29.55 55,500 1,594,350 28.727 7.997 7.941 7.997 7.844 8.191 200,231 7.9626 0.70%
2009-03-10 0 28.65 28.15 28.70 27.60 29.50 393,825 11,283,463 28.651 7.941 7.803 7.955 7.650 8.177 1,420,828 7.9415 2.32%
2009-03-09 0 28.00 28.00 28.20 27.75 28.90 266,300 7,472,670 28.061 7.761 7.761 7.816 7.692 8.010 960,748 7.7780 -3.11%
2009-03-06 0 28.90 28.75 28.90 28.25 30.00 1,814,000 51,532,000 28.408 8.010 7.969 8.010 7.830 8.315 6,544,486 7.8741 2.48%
2009-03-05 0 28.20 28.20 28.30 28.00 30.00 63,000 1,804,450 28.642 7.816 7.816 7.844 7.761 8.315 227,289 7.9390 -3.42%
2009-03-04 0 29.20 29.10 29.20 29.10 30.20 551,435 16,343,231 29.638 8.094 8.066 8.094 8.066 8.371 1,989,448 8.2150 -2.67%
2009-03-03 0 30.00 29.80 30.00 29.00 30.10 471,332 14,021,507 29.749 8.315 8.260 8.315 8.038 8.343 1,700,455 8.2457 0.33%
2009-03-02 0 29.90 29.60 29.90 29.50 30.95 432,319 12,918,186 29.881 8.288 8.205 8.288 8.177 8.579 1,559,705 8.2825 -1.32%
2009-02-27 0 30.30 30.30 30.60 30.30 31.85 479,933 14,928,916 31.106 8.399 8.399 8.482 8.399 8.828 1,731,486 8.6220 -0.98%
2009-02-26 0 30.60 30.60 30.80 30.15 31.65 196,000 6,031,400 30.772 8.482 8.482 8.537 8.357 8.773 707,122 8.5295 -3.16%
2009-02-25 0 31.60 31.60 31.70 31.00 32.00 405,260 12,812,639 31.616 8.759 8.759 8.787 8.593 8.870 1,462,083 8.7633 0.96%
2009-02-24 0 31.30 31.30 31.45 30.50 32.00 106,048 3,307,328 31.187 8.676 8.676 8.717 8.454 8.870 382,596 8.6444 -1.88%
2009-02-23 0 31.90 31.80 32.10 31.80 32.60 194,000 6,218,800 32.056 8.842 8.814 8.897 8.814 9.036 699,906 8.8852 0.63%
2009-02-20 0 31.70 31.70 31.90 31.00 32.60 651,400 20,932,724 32.135 8.787 8.787 8.842 8.593 9.036 2,350,098 8.9072 -1.55%
2009-02-19 0 32.20 32.00 32.10 31.60 32.80 371,600 12,004,250 32.304 8.925 8.870 8.897 8.759 9.092 1,340,646 8.9541 1.10%
2009-02-18 0 31.85 31.60 31.85 30.85 32.00 214,200 6,774,660 31.628 8.828 8.759 8.828 8.551 8.870 772,783 8.7666 0.16%
2009-02-17 0 31.80 31.80 31.90 31.35 31.95 156,000 4,960,850 31.800 8.814 8.814 8.842 8.690 8.856 562,811 8.8144 -0.31%
2009-02-16 0 31.90 31.45 31.90 30.35 32.00 144,000 4,525,450 31.427 8.842 8.717 8.842 8.412 8.870 519,518 8.7109 5.63%
2009-02-13 0 30.20 30.20 30.90 30.00 31.05 166,000 5,059,450 30.479 8.371 8.371 8.565 8.315 8.606 598,889 8.4481 -3.67%
2009-02-12 0 31.35 30.75 31.35 30.75 31.35 7,000 215,900 30.843 8.690 8.523 8.690 8.523 8.690 25,254 8.5490 -1.26%
2009-02-11 0 31.75 31.60 31.80 30.30 32.00 186,000 5,837,750 31.386 8.800 8.759 8.814 8.399 8.870 671,044 8.6995 4.79%
2009-02-10 0 30.30 30.35 30.45 30.00 31.05 228,000 6,964,700 30.547 8.399 8.412 8.440 8.315 8.606 822,570 8.4670 -2.57%
2009-02-09 0 31.10 31.10 31.50 31.10 31.80 184,200 5,794,440 31.457 8.620 8.620 8.731 8.620 8.814 664,550 8.7193 -1.27%
2009-02-06 0 31.50 31.45 31.70 30.60 32.25 255,000 8,045,650 31.552 8.731 8.717 8.787 8.482 8.939 919,980 8.7455 1.29%
2009-02-05 0 31.10 31.00 31.75 31.10 32.60 301,000 9,586,950 31.850 8.620 8.593 8.800 8.620 9.036 1,085,937 8.8283 0.48%
2009-02-04 0 30.95 30.95 31.00 30.45 31.30 177,000 5,479,350 30.957 8.579 8.579 8.593 8.440 8.676 638,574 8.5806 1.98%
2009-02-03 0 30.35 30.35 30.50 29.40 30.80 160,200 4,830,600 30.154 8.412 8.412 8.454 8.149 8.537 577,964 8.3580 3.23%
2009-02-02 0 29.40 29.40 29.45 28.55 30.50 481,326 14,139,018 29.375 8.149 8.149 8.163 7.913 8.454 1,736,511 8.1422 -1.51%
2009-01-30 0 29.85 29.85 30.30 28.00 31.00 199,500 5,953,350 29.841 8.274 8.274 8.399 7.761 8.593 719,749 8.2714 2.93%
2009-01-29 0 29.00 29.00 29.60 28.10 29.70 269,200 7,784,628 28.918 8.038 8.038 8.205 7.789 8.232 971,210 8.0154 3.20%
2009-01-23 0 28.10 28.05 28.10 27.95 28.15 621,026 17,412,074 28.038 7.789 7.775 7.789 7.747 7.803 2,240,516 7.7715 0.36%
2009-01-22 0 28.00 28.00 28.35 27.70 28.40 662,252 18,566,189 28.035 7.761 7.761 7.858 7.678 7.872 2,389,250 7.7707 -0.36%
2009-01-21 0 28.10 28.10 28.20 27.40 28.40 263,219 7,351,212 27.928 7.789 7.789 7.816 7.595 7.872 949,632 7.7411 -0.88%
2009-01-20 0 28.35 28.35 28.60 28.00 28.80 133,100 3,770,070 28.325 7.858 7.858 7.927 7.761 7.983 480,194 7.8511 0.00%
2009-01-19 0 28.35 28.35 28.75 28.05 29.50 153,584 4,409,536 28.711 7.858 7.858 7.969 7.775 8.177 554,095 7.9581 -2.74%
2009-01-16 0 29.15 29.15 29.30 29.10 30.00 292,000 8,558,850 29.311 8.080 8.080 8.121 8.066 8.315 1,053,467 8.1245 1.22%
2009-01-15 0 28.80 28.40 28.80 27.50 28.80 265,000 7,540,700 28.455 7.983 7.872 7.983 7.622 7.983 956,058 7.8873 -1.37%
2009-01-14 0 29.20 29.20 29.60 28.60 29.70 416,000 12,167,200 29.248 8.094 8.094 8.205 7.927 8.232 1,500,830 8.1070 3.18%
2009-01-13 0 28.30 27.80 28.30 27.25 28.30 150,420 4,194,674 27.886 7.844 7.706 7.844 7.553 7.844 542,680 7.7296 2.91%
2009-01-12 0 27.50 27.50 27.80 27.35 28.80 289,460 7,971,412 27.539 7.622 7.622 7.706 7.581 7.983 1,044,304 7.6332 -1.43%
2009-01-09 0 27.90 27.90 28.00 27.60 28.70 879,490 24,662,136 28.041 7.733 7.733 7.761 7.650 7.955 3,172,993 7.7725 0.72%
2009-01-08 0 27.70 27.65 27.70 27.25 30.30 987,576 27,639,193 27.987 7.678 7.664 7.678 7.553 8.399 3,562,942 7.7574 -11.22%
2009-01-07 0 31.20 31.20 31.50 31.10 32.20 439,000 13,969,515 31.821 8.648 8.648 8.731 8.620 8.925 1,583,809 8.8202 -2.50%
2009-01-06 0 32.00 31.95 32.00 31.85 33.30 1,560,500 50,379,833 32.284 8.870 8.856 8.870 8.828 9.230 5,629,917 8.9486 -3.90%
2009-01-05 0 33.30 33.30 33.35 33.20 34.50 716,000 23,874,700 33.345 9.230 9.230 9.244 9.202 9.563 2,583,160 9.2424 -0.45%
2009-01-02 0 33.45 33.45 33.50 31.90 34.10 67,000 2,250,500 33.590 9.272 9.272 9.286 8.842 9.452 241,720 9.3103 1.98%
2008-12-31 0 32.80 32.80 33.00 32.75 34.00 102,000 3,339,950 32.745 9.092 9.092 9.147 9.078 9.424 367,992 9.0761 2.66%
2008-12-30 0 31.95 31.00 32.00 30.00 31.95 131,640 4,091,648 31.082 8.856 8.593 8.870 8.315 8.856 474,926 8.6153 3.23%
2008-12-29 0 30.95 30.80 31.00 29.50 30.95 75,938 2,290,549 30.163 8.579 8.537 8.593 8.177 8.579 273,966 8.3607 4.21%
2008-12-24 0 29.70 29.30 29.90 28.30 30.00 107,723 3,149,561 29.238 8.232 8.121 8.288 7.844 8.315 388,639 8.1041 0.00%
2008-12-23 0 29.70 29.50 29.70 29.10 31.30 281,003 8,321,242 29.613 8.232 8.177 8.232 8.066 8.676 1,013,793 8.2080 -5.11%
2008-12-22 0 31.30 31.15 31.30 30.70 34.00 430,759 14,057,166 32.633 8.676 8.634 8.676 8.509 9.424 1,554,077 9.0453 -9.28%
2008-12-19 0 34.50 34.50 34.95 26.60 34.90 825,327 24,242,324 29.373 9.563 9.563 9.687 7.373 9.674 2,977,586 8.1416 26.37%
2008-12-18 0 27.30 27.20 27.30 27.20 28.70 1,416,000 39,032,647 27.565 7.567 7.539 7.567 7.539 7.955 5,108,595 7.6406 -4.88%
2008-12-17 0 28.70 28.00 28.70 26.35 28.85 576,301 15,850,173 27.503 7.955 7.761 7.955 7.304 7.997 2,079,159 7.6234 9.75%
2008-12-16 0 26.15 26.10 26.15 25.85 27.00 285,000 7,454,750 26.157 7.248 7.234 7.248 7.165 7.484 1,028,213 7.2502 -3.15%
2008-12-15 0 27.00 27.00 27.20 25.75 28.55 327,000 8,926,150 27.297 7.484 7.484 7.539 7.137 7.913 1,179,739 7.5662 4.85%
2008-12-12 0 25.75 25.75 25.95 25.50 26.30 703,000 18,144,900 25.811 7.137 7.137 7.193 7.068 7.290 2,536,259 7.1542 0.78%
2008-12-11 0 25.55 25.55 25.70 24.10 25.70 363,000 9,049,950 24.931 7.082 7.082 7.124 6.680 7.124 1,309,619 6.9104 3.78%
2008-12-10 0 25.55 25.50 25.55 24.95 25.95 420,000 10,711,500 25.504 6.824 6.811 6.824 6.664 6.931 1,572,499 6.8118 0.39%
2008-12-09 0 25.45 25.45 25.80 24.45 26.00 544,700 13,639,570 25.041 6.797 6.797 6.891 6.530 6.944 2,039,382 6.6881 3.67%
2008-12-08 0 24.55 24.55 25.25 23.20 25.30 498,565 12,102,160 24.274 6.557 6.557 6.744 6.197 6.757 1,866,650 6.4834 5.36%
2008-12-05 0 23.30 23.30 23.50 23.00 24.30 462,000 10,862,700 23.512 6.223 6.223 6.277 6.143 6.490 1,729,749 6.2799 -0.21%
2008-12-04 0 23.35 23.35 23.45 21.70 23.60 1,012,000 23,445,685 23.168 6.237 6.237 6.263 5.796 6.303 3,788,974 6.1879 6.14%
2008-12-03 0 22.00 22.00 22.05 21.60 22.60 766,000 16,836,960 21.980 5.876 5.876 5.889 5.769 6.036 2,867,939 5.8708 1.85%
2008-12-02 0 21.60 21.60 21.70 21.50 22.45 124,532 2,696,143 21.650 5.769 5.769 5.796 5.742 5.996 466,253 5.7826 -4.21%
2008-12-01 0 22.55 22.55 22.60 22.30 23.60 268,300 6,134,760 22.865 6.023 6.023 6.036 5.956 6.303 1,004,527 6.1071 -3.22%
2008-11-28 0 23.30 23.20 23.50 20.45 23.90 608,000 13,698,600 22.531 6.223 6.197 6.277 5.462 6.383 2,276,380 6.0177 13.94%
2008-11-27 0 20.45 20.20 20.45 19.06 20.50 819,845 16,365,298 19.961 5.462 5.395 5.462 5.091 5.475 3,069,537 5.3315 8.89%
2008-11-26 0 18.78 19.00 19.08 18.76 19.28 359,800 6,825,112 18.969 5.016 5.075 5.096 5.011 5.150 1,347,108 5.0665 0.43%
2008-11-25 0 18.70 18.68 18.70 18.70 19.50 717,000 13,571,920 18.929 4.995 4.989 4.995 4.995 5.208 2,684,481 5.0557 -1.06%
2008-11-24 0 18.90 18.88 18.90 18.88 20.40 863,000 16,666,800 19.313 5.048 5.043 5.048 5.043 5.449 3,231,111 5.1582 -8.70%
2008-11-21 0 20.70 20.65 20.70 18.80 23.00 872,000 17,053,472 19.557 5.529 5.515 5.529 5.021 6.143 3,264,808 5.2234 6.92%
2008-11-20 0 19.36 19.26 19.36 18.50 21.25 1,111,500 21,257,720 19.125 5.171 5.144 5.171 4.941 5.676 4,161,507 5.1082 -6.92%
2008-11-19 0 20.80 20.80 22.55 20.80 22.95 594,000 13,082,550 22.024 5.555 5.555 6.023 5.555 6.130 2,223,963 5.8825 -5.02%
2008-11-18 0 21.90 21.40 21.90 21.35 23.90 628,000 14,066,900 22.400 5.849 5.716 5.849 5.702 6.383 2,351,261 5.9827 -8.37%
2008-11-17 0 23.90 23.60 23.90 23.50 25.50 198,000 4,715,850 23.817 6.383 6.303 6.383 6.277 6.811 741,321 6.3614 -3.24%
2008-11-14 0 24.70 23.80 24.70 23.80 24.90 420,000 10,217,850 24.328 6.597 6.357 6.597 6.357 6.651 1,572,499 6.4978 -0.60%
2008-11-13 0 24.85 24.70 24.85 24.50 26.00 126,000 3,136,950 24.896 6.637 6.597 6.637 6.544 6.944 471,750 6.6496 -4.61%
2008-11-12 0 26.05 26.00 26.20 26.05 27.85 564,000 15,150,300 26.862 6.958 6.944 6.998 6.958 7.438 2,111,642 7.1747 -6.46%
2008-11-11 0 27.85 27.00 27.85 26.30 27.85 307,000 8,315,450 27.086 7.438 7.211 7.438 7.024 7.438 1,149,422 7.2345 3.15%
2008-11-10 0 27.00 27.00 27.20 26.95 27.95 467,000 12,661,700 27.113 7.211 7.211 7.265 7.198 7.465 1,748,469 7.2416 -1.64%
2008-11-07 0 27.45 27.45 28.00 26.00 28.05 216,000 5,897,800 27.305 7.332 7.332 7.479 6.944 7.492 808,714 7.2928 1.48%
2008-11-06 0 27.05 27.00 27.10 26.75 28.40 244,000 6,641,950 27.221 7.225 7.211 7.238 7.145 7.585 913,547 7.2705 -3.22%
2008-11-05 0 27.95 27.80 28.15 26.80 28.80 329,181 9,162,942 27.836 7.465 7.425 7.519 7.158 7.692 1,232,469 7.4346 4.29%
2008-11-04 0 26.80 27.10 27.25 24.50 28.00 675,424 18,569,848 27.494 7.158 7.238 7.278 6.544 7.479 2,528,818 7.3433 -9.31%
2008-11-03 0 29.55 29.55 29.75 27.90 30.00 342,500 10,138,230 29.601 7.893 7.893 7.946 7.452 8.013 1,282,336 7.9061 2.96%
2008-10-31 0 28.70 28.70 29.30 25.45 30.00 665,569 18,708,951 28.110 7.666 7.666 7.826 6.797 8.013 2,491,921 7.5078 14.80%
2008-10-30 0 25.00 25.00 25.60 22.00 25.75 272,186 6,544,050 24.043 6.677 6.677 6.838 5.876 6.878 1,019,077 6.4215 15.74%
2008-10-29 0 21.60 21.60 22.00 21.00 23.00 310,205 6,747,135 21.751 5.769 5.769 5.876 5.609 6.143 1,161,422 5.8094 2.86%
2008-10-28 0 21.00 21.00 21.15 20.10 21.60 560,902 11,634,092 20.742 5.609 5.609 5.649 5.369 5.769 2,100,043 5.5399 -1.87%
2008-10-27 0 21.40 21.00 21.40 19.50 23.30 484,500 10,241,668 21.139 5.716 5.609 5.716 5.208 6.223 1,813,990 5.6459 -4.89%
2008-10-24 0 22.50 21.30 22.50 20.75 23.60 929,145 19,932,481 21.452 6.010 5.689 6.010 5.542 6.303 3,478,761 5.7298 -6.25%
2008-10-23 0 24.00 23.50 24.35 23.55 25.50 600,000 14,536,050 24.227 6.410 6.277 6.504 6.290 6.811 2,246,427 6.4707 -7.69%
2008-10-22 0 26.00 25.90 26.00 25.95 27.50 288,800 7,654,850 26.506 6.944 6.918 6.944 6.931 7.345 1,081,280 7.0794 0.39%
2008-10-21 0 25.90 25.85 26.00 25.10 26.50 476,700 12,374,475 25.959 6.918 6.904 6.944 6.704 7.078 1,784,786 6.9333 0.00%
2008-10-20 0 25.90 25.85 25.90 25.30 28.50 420,875 10,854,453 25.790 6.918 6.904 6.918 6.757 7.612 1,575,775 6.8883 -0.38%
2008-10-17 0 26.00 25.75 26.00 25.30 28.35 1,393,200 36,400,320 26.127 6.944 6.878 6.944 6.757 7.572 5,216,204 6.9783 -8.29%
2008-10-16 0 28.35 28.25 28.35 28.25 30.00 804,957 23,195,899 28.816 7.572 7.545 7.572 7.545 8.013 3,013,796 7.6966 -5.50%
2008-10-15 0 30.00 30.00 31.45 30.00 35.85 839,465 27,858,811 33.186 8.013 8.013 8.400 8.013 9.575 3,142,995 8.8638 -15.49%
2008-10-14 0 35.50 35.00 35.50 34.95 36.00 235,400 8,408,090 35.718 9.482 9.348 9.482 9.335 9.615 881,348 9.5400 7.25%
2008-10-13 0 33.10 33.10 33.15 31.50 33.70 458,700 14,922,790 32.533 8.841 8.841 8.854 8.413 9.001 1,717,394 8.6892 0.30%
2008-10-10 0 33.00 33.00 33.40 32.05 35.95 662,845 22,169,901 33.447 8.814 8.814 8.921 8.560 9.602 2,481,722 8.9333 -8.71%
2008-10-09 0 36.15 36.15 36.55 34.15 36.70 543,030 19,612,150 36.116 9.655 9.655 9.762 9.121 9.802 2,033,129 9.6463 0.00%
2008-10-08 0 36.15 36.00 36.15 36.00 42.80 1,114,730 41,474,661 37.206 9.655 9.615 9.655 9.615 11.43 4,173,600 9.9374 -15.93%
2008-10-06 0 43.00 42.00 43.00 40.60 45.00 923,000 39,673,650 42.983 11.48 11.22 11.48 10.84 12.02 3,455,754 11.480 -6.01%
2008-10-03 0 45.75 45.75 45.80 45.65 46.00 490,305 22,449,718 45.787 12.22 12.22 12.23 12.19 12.29 1,835,724 12.229 -0.22%
2008-10-02 0 45.85 46.00 46.10 45.10 46.10 525,300 24,059,530 45.802 12.25 12.29 12.31 12.05 12.31 1,966,747 12.233 1.89%
2008-09-30 0 45.00 45.00 45.50 44.20 45.40 852,027 38,435,202 45.110 12.02 12.02 12.15 11.81 12.13 3,190,028 12.049 -2.39%
2008-09-29 0 46.10 45.80 46.00 45.80 46.50 628,645 28,932,843 46.024 12.31 12.23 12.29 12.23 12.42 2,353,675 12.293 0.22%
2008-09-26 0 46.00 46.25 46.65 46.00 46.95 408,278 18,842,351 46.151 12.29 12.35 12.46 12.29 12.54 1,528,611 12.326 0.00%
2008-09-25 0 46.00 46.00 46.05 46.00 46.20 146,400 6,736,550 46.015 12.29 12.29 12.30 12.29 12.34 548,128 12.290 0.00%
2008-09-24 0 46.00 46.00 46.30 46.00 46.30 376,000 17,324,300 46.075 12.29 12.29 12.37 12.29 12.37 1,407,761 12.306 0.00%
2008-09-23 0 46.00 46.00 46.05 45.85 46.50 747,111 34,366,539 45.999 12.29 12.29 12.30 12.25 12.42 2,797,218 12.286 0.00%
2008-09-22 0 46.00 46.00 46.05 45.05 46.05 300,000 13,726,200 45.754 12.29 12.29 12.30 12.03 12.30 1,123,214 12.220 0.00%
2008-09-19 0 46.00 46.00 46.05 44.50 46.10 1,475,055 67,087,022 45.481 12.29 12.29 12.30 11.89 12.31 5,522,673 12.148 -0.33%
2008-09-18 0 46.15 46.00 46.15 42.60 46.15 1,435,000 63,654,650 44.359 12.33 12.29 12.33 11.38 12.33 5,372,705 11.848 -0.11%
2008-09-17 0 46.20 45.90 46.20 45.45 46.60 600,400 27,571,100 45.921 12.34 12.26 12.34 12.14 12.45 2,247,925 12.265 0.43%
2008-09-16 0 46.00 45.50 46.40 43.10 46.40 799,139 36,164,877 45.255 12.29 12.15 12.39 11.51 12.39 2,992,013 12.087 -0.65%
2008-09-12 0 46.30 46.00 46.30 45.25 46.40 331,000 15,259,600 46.102 12.37 12.29 12.37 12.09 12.39 1,239,279 12.313 2.32%
2008-09-11 0 45.25 45.10 45.25 45.05 45.60 631,000 28,529,037 45.212 12.09 12.05 12.09 12.03 12.18 2,362,493 12.076 -1.63%
2008-09-10 0 46.00 46.00 46.20 45.10 46.20 632,000 29,004,450 45.893 12.29 12.29 12.34 12.05 12.34 2,366,237 12.258 -0.86%
2008-09-09 0 46.40 46.40 46.60 45.25 46.80 181,500 8,432,750 46.461 12.39 12.39 12.45 12.09 12.50 679,544 12.409 2.54%
2008-09-08 0 45.25 45.25 46.70 45.10 47.00 826,084 37,972,072 45.966 12.09 12.09 12.47 12.05 12.55 3,092,896 12.277 -0.55%
2008-09-05 0 45.50 45.40 45.55 45.00 46.00 835,638 37,989,355 45.461 12.15 12.13 12.17 12.02 12.29 3,128,667 12.142 -2.78%
2008-09-04 0 46.80 46.70 46.80 45.20 46.85 356,350 16,505,070 46.317 12.50 12.47 12.50 12.07 12.51 1,334,191 12.371 1.63%
2008-09-03 0 46.05 46.05 46.80 46.00 46.90 96,000 4,457,900 46.436 12.30 12.30 12.50 12.29 12.53 359,428 12.403 -0.65%
2008-09-02 0 46.35 46.30 46.90 45.05 46.90 295,000 13,630,650 46.206 12.38 12.37 12.53 12.03 12.53 1,104,493 12.341 0.22%
2008-09-01 0 46.25 46.20 46.30 45.90 46.50 128,590 5,943,158 46.218 12.35 12.34 12.37 12.26 12.42 481,447 12.344 -1.28%
2008-08-29 0 46.85 46.70 46.85 46.50 47.30 240,634 11,269,215 46.831 12.51 12.47 12.51 12.42 12.63 900,945 12.508 3.19%
2008-08-28 0 45.40 45.40 45.45 45.40 46.60 1,031,000 47,244,050 45.824 12.13 12.13 12.14 12.13 12.45 3,860,111 12.239 -3.40%
2008-08-27 0 47.00 46.80 47.00 45.50 47.00 424,239 19,683,659 46.398 12.55 12.50 12.55 12.15 12.55 1,588,370 12.392 2.25%
2008-08-26 0 49.95 49.95 50.00 49.70 51.00 557,900 28,042,510 50.264 12.28 12.28 12.29 12.22 12.54 2,269,750 12.355 0.00%
2008-08-25 0 49.95 49.75 49.95 48.50 50.00 506,000 25,058,990 49.524 12.28 12.23 12.28 11.92 12.29 2,058,601 12.173 3.20%
2008-08-21 0 48.40 48.25 48.40 48.30 49.30 441,670 21,500,211 48.679 11.90 11.86 11.90 11.87 12.12 1,796,882 11.965 -1.02%
2008-08-20 0 48.90 48.90 48.95 48.55 49.15 451,405 22,110,312 48.981 12.02 12.02 12.03 11.93 12.08 1,836,488 12.039 -0.31%
2008-08-19 0 49.05 49.00 49.05 48.50 49.40 478,000 23,371,900 48.895 12.06 12.04 12.06 11.92 12.14 1,944,687 12.018 0.72%
2008-08-18 0 48.70 48.70 48.90 47.90 48.80 300,000 14,471,000 48.237 11.97 11.97 12.02 11.77 11.99 1,220,515 11.856 1.78%
2008-08-15 0 47.85 47.80 47.95 47.50 47.95 252,000 12,015,050 47.679 11.76 11.75 11.79 11.68 11.79 1,025,232 11.719 1.06%
2008-08-14 0 47.35 47.35 47.75 46.50 47.95 169,100 8,017,420 47.412 11.64 11.64 11.74 11.43 11.79 687,963 11.654 0.11%
2008-08-13 0 47.30 47.35 47.60 45.50 48.20 256,600 12,116,400 47.219 11.63 11.64 11.70 11.18 11.85 1,043,947 11.606 1.28%
2008-08-12 0 46.70 46.70 47.20 46.50 48.20 402,000 19,258,032 47.906 11.48 11.48 11.60 11.43 11.85 1,635,490 11.775 -2.91%
2008-08-11 0 48.10 47.95 48.10 47.75 48.15 698,500 33,518,100 47.986 11.82 11.79 11.82 11.74 11.84 2,841,765 11.795 0.73%
2008-08-08 0 47.75 47.75 47.80 47.70 47.90 625,250 29,980,850 47.950 11.74 11.74 11.75 11.72 11.77 2,543,756 11.786 -0.42%
2008-08-07 0 47.95 47.70 47.95 47.70 48.00 230,570 11,031,045 47.842 11.79 11.72 11.79 11.72 11.80 938,047 11.760 0.52%
2008-08-05 0 47.70 47.60 47.90 47.05 47.90 138,000 6,567,250 47.589 11.72 11.70 11.77 11.56 11.77 561,437 11.697 -0.52%
2008-08-04 0 47.95 47.50 47.85 47.50 48.00 120,000 5,741,100 47.843 11.79 11.68 11.76 11.68 11.80 488,206 11.760 0.21%
2008-08-01 0 47.85 47.65 47.85 46.50 48.00 261,000 12,442,050 47.671 11.76 11.71 11.76 11.43 11.80 1,061,848 11.717 0.31%
2008-07-31 0 47.70 47.35 47.70 47.00 48.10 181,200 8,629,270 47.623 11.72 11.64 11.72 11.55 11.82 737,191 11.706 0.42%
2008-07-30 0 47.50 47.10 47.75 47.00 47.60 124,000 5,864,400 47.294 11.68 11.58 11.74 11.55 11.70 504,479 11.625 0.85%
2008-07-29 0 47.10 46.75 47.10 46.00 47.20 33,000 1,548,619 46.928 11.58 11.49 11.58 11.31 11.60 134,257 11.535 0.75%
2008-07-28 0 46.75 46.30 46.75 46.50 48.15 126,700 5,989,580 47.274 11.49 11.38 11.49 11.43 11.84 515,464 11.620 -1.48%
2008-07-25 0 47.45 47.45 47.50 46.85 47.80 341,500 16,189,300 47.406 11.66 11.66 11.68 11.52 11.75 1,389,353 11.652 2.15%
2008-07-24 0 46.45 46.45 47.20 46.45 47.40 357,350 16,844,960 47.139 11.42 11.42 11.60 11.42 11.65 1,453,836 11.587 -0.11%
2008-07-23 0 46.50 46.45 46.50 46.00 46.50 590,000 27,424,700 46.483 11.43 11.42 11.43 11.31 11.43 2,400,346 11.425 -1.59%
2008-07-22 0 47.25 47.15 47.30 47.05 48.80 258,000 12,306,700 47.700 11.61 11.59 11.63 11.56 11.99 1,049,643 11.725 -1.56%
2008-07-21 0 48.00 47.85 48.00 47.15 48.00 311,021 14,894,524 47.889 11.80 11.76 11.80 11.59 11.80 1,265,352 11.771 2.35%
2008-07-18 0 46.90 46.50 46.90 45.00 47.10 606,000 28,202,000 46.538 11.53 11.43 11.53 11.06 11.58 2,465,440 11.439 2.40%
2008-07-17 0 45.80 45.80 45.95 45.00 47.00 387,000 17,761,500 45.895 11.26 11.26 11.29 11.06 11.55 1,574,464 11.281 0.00%
2008-07-16 0 45.80 45.20 45.80 44.00 46.75 661,442 30,317,575 45.836 11.26 11.11 11.26 10.82 11.49 2,690,999 11.266 2.92%
2008-07-15 0 44.50 44.50 44.95 43.00 44.90 520,500 22,963,150 44.117 10.94 10.94 11.05 10.57 11.04 2,117,593 10.844 0.11%
2008-07-14 0 44.45 44.45 44.50 44.00 45.50 298,150 13,303,158 44.619 10.93 10.93 10.94 10.82 11.18 1,212,988 10.967 -2.31%
2008-07-11 0 45.50 45.00 45.50 44.00 45.60 544,000 24,465,750 44.974 11.18 11.06 11.18 10.82 11.21 2,213,200 11.054 3.41%
2008-07-10 0 44.00 43.70 44.00 43.00 44.25 654,000 28,416,300 43.450 10.82 10.74 10.82 10.57 10.88 2,660,722 10.680 0.11%
2008-07-09 0 43.95 43.45 44.05 43.00 45.00 355,000 15,623,450 44.010 10.80 10.68 10.83 10.57 11.06 1,444,276 10.817 1.03%
2008-07-08 0 43.50 43.40 43.50 43.00 44.15 420,000 18,227,350 43.398 10.69 10.67 10.69 10.57 10.85 1,708,721 10.667 -1.02%
2008-07-07 0 43.95 44.00 44.35 41.05 44.40 870,000 37,942,000 43.611 10.80 10.82 10.90 10.09 10.91 3,539,493 10.720 2.21%
2008-07-04 0 43.00 43.00 43.45 42.80 45.75 1,904,327 85,284,909 44.785 10.57 10.57 10.68 10.52 11.25 7,747,530 11.008 -4.44%
2008-07-03 0 45.00 45.00 45.50 44.60 46.30 692,970 31,271,650 45.127 11.06 11.06 11.18 10.96 11.38 2,819,267 11.092 -4.86%
2008-07-02 0 47.30 47.30 47.35 45.50 47.45 439,017 20,363,965 46.385 11.63 11.63 11.64 11.18 11.66 1,786,089 11.401 0.64%
2008-06-30 0 47.00 47.00 47.80 45.25 48.00 196,000 9,174,311 46.808 11.55 11.55 11.75 11.12 11.80 797,403 11.505 4.44%
2008-06-27 0 45.00 45.00 46.30 44.00 46.60 382,200 17,349,860 45.395 11.06 11.06 11.38 10.82 11.45 1,554,936 11.158 -3.23%
2008-06-26 0 46.50 45.95 46.30 45.80 47.95 345,600 16,015,430 46.341 11.43 11.29 11.38 11.26 11.79 1,406,033 11.391 -3.93%
2008-06-25 0 48.40 47.50 48.50 47.10 49.00 392,000 18,746,312 47.822 11.90 11.68 11.92 11.58 12.04 1,594,806 11.755 2.98%
2008-06-24 0 47.00 46.45 47.70 45.80 48.00 368,500 17,191,050 46.651 11.55 11.42 11.72 11.26 11.80 1,499,199 11.467 0.00%
2008-06-23 0 47.00 47.00 47.50 45.80 47.50 73,100 3,426,440 46.873 11.55 11.55 11.68 11.26 11.68 297,399 11.521 -1.16%
2008-06-20 0 47.55 47.60 47.90 47.40 48.35 77,106 3,693,209 47.898 11.69 11.70 11.77 11.65 11.88 313,697 11.773 -1.35%
2008-06-19 0 48.20 47.80 48.20 47.70 49.30 543,000 26,672,010 49.120 11.85 11.75 11.85 11.72 12.12 2,209,132 12.074 -2.43%
2008-06-18 0 49.40 49.40 49.50 47.15 50.00 606,488 29,952,944 49.388 12.14 12.14 12.17 11.59 12.29 2,467,425 12.139 2.92%
2008-06-17 0 48.00 48.00 48.20 46.30 48.50 510,200 24,140,170 47.315 11.80 11.80 11.85 11.38 11.92 2,075,689 11.630 3.78%
2008-06-16 0 46.25 46.10 46.30 44.00 46.25 234,440 10,577,009 45.116 11.37 11.33 11.38 10.82 11.37 953,792 11.089 4.64%
2008-06-13 0 44.20 44.20 44.25 42.60 44.45 1,286,800 56,267,239 43.726 10.86 10.86 10.88 10.47 10.93 5,235,194 10.748 3.63%
2008-06-12 0 42.65 42.50 42.65 41.75 46.25 1,442,764 64,650,620 44.810 10.48 10.45 10.48 10.26 11.37 5,869,715 11.014 -10.02%
2008-06-11 0 47.40 46.80 47.40 46.00 47.45 101,990 4,766,890 46.739 11.65 11.50 11.65 11.31 11.66 414,934 11.488 2.05%
2008-06-10 0 46.45 46.10 46.45 45.50 46.75 305,178 14,113,072 46.245 11.42 11.33 11.42 11.18 11.49 1,241,581 11.367 -0.32%
2008-06-06 0 46.60 46.60 47.00 46.60 47.50 236,852 11,158,203 47.110 11.45 11.45 11.55 11.45 11.68 963,604 11.580 1.86%
2008-06-05 0 45.75 45.75 46.15 45.50 46.20 373,189 17,052,550 45.694 11.25 11.25 11.34 11.18 11.36 1,518,276 11.232 0.55%
2008-06-04 0 45.50 45.50 46.00 45.25 46.45 489,300 22,363,760 45.706 11.18 11.18 11.31 11.12 11.42 1,990,659 11.234 -3.60%
2008-06-03 0 47.20 47.20 47.50 47.20 48.00 187,900 8,936,425 47.559 11.60 11.60 11.68 11.60 11.80 764,449 11.690 -2.07%
2008-06-02 0 48.20 47.80 48.20 46.30 48.20 246,000 11,689,200 47.517 11.85 11.75 11.85 11.38 11.85 1,000,822 11.680 4.78%
2008-05-30 0 46.00 46.00 46.15 45.20 46.20 130,000 5,953,000 45.792 11.31 11.31 11.34 11.11 11.36 528,890 11.256 0.44%
2008-05-29 0 45.80 45.70 45.85 45.20 47.10 280,000 12,906,850 46.096 11.26 11.23 11.27 11.11 11.58 1,139,147 11.330 -0.97%
2008-05-28 0 46.25 46.10 46.45 45.40 46.70 456,800 21,076,690 46.140 11.37 11.33 11.42 11.16 11.48 1,858,437 11.341 -3.04%
2008-05-27 0 47.70 47.15 47.70 47.00 48.20 153,000 7,318,500 47.833 11.72 11.59 11.72 11.55 11.85 622,462 11.757 1.49%
2008-05-26 0 47.00 46.65 47.00 45.35 47.80 494,678 23,255,917 47.012 11.55 11.47 11.55 11.15 11.75 2,012,539 11.556 1.08%
2008-05-23 0 46.50 46.45 46.55 46.00 46.95 191,000 8,875,150 46.467 11.43 11.42 11.44 11.31 11.54 777,061 11.421 1.75%
2008-05-22 0 45.70 45.65 45.75 45.00 46.60 639,400 29,168,540 45.619 11.23 11.22 11.25 11.06 11.45 2,601,324 11.213 -2.66%
2008-05-21 0 46.95 46.50 46.95 45.20 47.05 525,105 24,186,885 46.061 11.54 11.43 11.54 11.11 11.56 2,136,328 11.322 -0.74%
2008-05-20 0 47.30 47.30 47.50 47.00 48.70 169,700 8,054,770 47.465 11.63 11.63 11.68 11.55 11.97 690,404 11.667 -1.05%
2008-05-19 0 47.80 47.30 48.00 47.00 48.70 528,090 25,017,900 47.374 11.75 11.63 11.80 11.55 11.97 2,148,472 11.645 0.84%
2008-05-16 0 47.40 47.00 47.40 46.80 48.50 699,000 33,155,000 47.432 11.65 11.55 11.65 11.50 11.92 2,843,799 11.659 -2.67%
2008-05-15 0 48.70 48.50 48.70 48.05 50.00 799,000 39,107,950 48.946 11.97 11.92 11.97 11.81 12.29 3,250,637 12.031 -1.32%
2008-05-14 0 49.35 49.35 49.65 48.60 50.95 331,400 16,365,130 49.382 12.13 12.13 12.20 11.95 12.52 1,348,262 12.138 -3.14%
2008-05-13 0 50.95 50.70 50.95 48.00 51.10 783,670 38,742,741 49.438 12.52 12.46 12.52 11.80 12.56 3,188,269 12.152 6.37%
2008-05-09 0 47.90 47.60 47.70 46.50 48.10 650,000 30,898,298 47.536 11.77 11.70 11.72 11.43 11.82 2,644,448 11.684 0.00%
2008-05-08 0 47.90 47.80 47.95 45.80 48.40 601,400 28,636,845 47.617 11.77 11.75 11.79 11.26 11.90 2,446,725 11.704 2.57%
2008-05-07 0 46.70 46.45 46.60 46.05 48.70 811,155 37,906,377 46.731 11.48 11.42 11.45 11.32 11.97 3,300,089 11.486 -4.11%
2008-05-06 0 48.70 48.70 48.80 46.00 49.00 345,000 16,647,450 48.253 11.97 11.97 11.99 11.31 12.04 1,403,592 11.861 5.87%
2008-05-05 0 46.00 46.00 46.15 45.00 46.40 174,600 8,023,400 45.953 11.31 11.31 11.34 11.06 11.41 710,340 11.295 2.22%
2008-05-02 0 45.00 44.80 45.00 41.00 45.00 530,500 23,135,850 43.611 11.06 11.01 11.06 10.08 11.06 2,158,277 10.720 5.26%
2008-04-30 0 42.75 42.70 42.80 42.10 43.00 219,000 9,371,300 42.791 10.51 10.50 10.52 10.35 10.57 890,976 10.518 0.35%
2008-04-29 0 42.60 42.55 42.70 41.95 42.95 373,100 15,758,774 42.237 10.47 10.46 10.50 10.31 10.56 1,517,913 10.382 1.43%
2008-04-28 0 42.00 42.00 42.15 41.10 42.25 313,000 13,115,250 41.902 10.32 10.32 10.36 10.10 10.38 1,273,404 10.299 0.36%
2008-04-25 0 41.85 41.85 42.00 40.80 42.00 538,000 22,306,450 41.462 10.29 10.29 10.32 10.03 10.32 2,188,790 10.191 1.33%
2008-04-24 0 41.30 41.30 41.45 39.45 41.80 442,000 17,976,100 40.670 10.15 10.15 10.19 9.697 10.27 1,798,225 9.9966 5.76%
2008-04-23 0 39.05 39.05 39.45 39.05 39.65 467,100 18,379,385 39.348 9.598 9.598 9.697 9.598 9.746 1,900,341 9.6716 -0.64%
2008-04-22 0 39.30 39.20 39.30 39.00 39.85 2,611,020 103,009,673 39.452 9.660 9.635 9.660 9.586 9.795 10,622,627 9.6972 -1.26%
2008-04-21 0 39.80 39.60 39.80 39.20 40.00 964,000 38,332,250 39.764 9.783 9.734 9.783 9.635 9.832 3,921,920 9.7738 0.13%
2008-04-18 0 39.75 39.75 40.05 39.10 40.50 873,000 34,962,750 40.049 9.770 9.770 9.844 9.611 9.955 3,551,698 9.8440 -0.87%
2008-04-17 0 40.10 40.00 40.25 40.00 41.40 453,200 18,314,100 40.411 9.856 9.832 9.893 9.832 10.18 1,843,791 9.9329 1.52%
2008-04-16 0 39.50 39.10 39.15 39.15 42.40 2,125,800 84,731,490 39.859 9.709 9.611 9.623 9.623 10.42 8,648,567 9.7972 -6.40%
2008-04-15 0 42.20 42.10 43.00 41.00 43.00 248,000 10,314,394 41.590 10.37 10.35 10.57 10.08 10.57 1,008,959 10.223 3.05%
2008-04-14 0 40.95 40.85 40.95 40.50 41.00 607,000 24,839,600 40.922 10.07 10.04 10.07 9.955 10.08 2,469,508 10.059 -2.27%
2008-04-11 0 41.90 41.50 41.90 41.45 42.30 330,000 13,797,650 41.811 10.30 10.20 10.30 10.19 10.40 1,342,566 10.277 2.70%
2008-04-10 0 40.80 40.75 40.80 40.75 41.85 859,582 35,126,230 40.864 10.03 10.02 10.03 10.02 10.29 3,497,108 10.044 0.74%
2008-04-09 0 40.50 40.35 40.90 40.15 40.85 438,889 17,724,377 40.385 9.955 9.918 10.05 9.869 10.04 1,785,568 9.9265 0.75%
2008-04-08 0 40.20 40.30 40.35 37.90 41.90 951,329 38,465,011 40.433 9.881 9.906 9.918 9.316 10.30 3,870,370 9.9383 0.12%
2008-04-07 0 40.15 40.10 40.15 40.00 40.40 464,100 18,640,330 40.164 9.869 9.856 9.869 9.832 9.930 1,888,136 9.8723 -0.37%
2008-04-03 0 40.30 40.25 40.35 39.00 40.65 1,609,800 63,730,336 39.589 9.906 9.893 9.918 9.586 9.992 6,549,282 9.7309 2.54%
2008-04-02 0 39.30 39.30 39.60 38.90 40.00 634,700 25,015,030 39.412 9.660 9.660 9.734 9.562 9.832 2,582,202 9.6875 2.34%
2008-04-01 0 38.40 38.10 38.40 37.75 38.80 502,533 19,205,161 38.217 9.439 9.365 9.439 9.279 9.537 2,044,496 9.3936 1.72%
2008-03-31 0 37.75 37.80 38.00 37.00 38.00 719,326 27,020,888 37.564 9.279 9.291 9.340 9.095 9.340 2,926,493 9.2332 0.13%
2008-03-28 0 37.70 37.25 37.70 36.00 38.30 414,244 15,521,546 37.470 9.267 9.156 9.267 8.849 9.414 1,685,303 9.2099 -0.79%
2008-03-27 0 38.00 38.00 38.40 37.60 38.90 702,100 26,782,990 38.147 9.340 9.340 9.439 9.242 9.562 2,856,411 9.3764 0.93%
2008-03-26 0 37.65 37.60 37.65 34.90 37.90 634,000 23,520,550 37.099 9.254 9.242 9.254 8.578 9.316 2,579,354 9.1188 8.35%
2008-03-25 0 34.75 34.70 34.75 32.95 35.80 755,000 26,133,900 34.614 8.541 8.529 8.541 8.099 8.800 3,071,629 8.5082 7.59%
2008-03-20 0 32.30 32.20 32.30 31.85 32.50 302,001 9,711,832 32.158 7.939 7.915 7.939 7.829 7.988 1,228,656 7.9044 -2.42%
2008-03-19 0 33.10 33.00 33.10 32.40 33.20 268,610 8,815,832 32.820 8.136 8.111 8.136 7.964 8.160 1,092,808 8.0671 6.77%
2008-03-18 0 31.00 31.00 31.50 29.60 33.15 489,000 14,956,550 30.586 7.620 7.620 7.743 7.276 8.148 1,989,439 7.5180 -4.62%
2008-03-17 0 32.50 32.70 32.95 31.00 34.00 437,000 14,079,450 32.218 7.988 8.038 8.099 7.620 8.357 1,777,883 7.9192 -5.39%
2008-03-14 0 34.35 34.35 34.90 34.20 35.60 690,000 23,815,350 34.515 8.443 8.443 8.578 8.406 8.750 2,807,184 8.4837 -2.69%
2008-03-13 0 35.30 34.60 35.30 34.40 36.50 614,000 21,893,650 35.657 8.677 8.505 8.677 8.455 8.972 2,497,987 8.7645 -2.49%
2008-03-12 0 36.20 36.20 36.25 35.95 37.50 825,078 29,898,974 36.238 8.898 8.898 8.910 8.836 9.217 3,356,733 8.9072 2.12%
2008-03-11 0 35.45 35.35 35.50 35.00 35.55 462,000 16,313,200 35.310 8.714 8.689 8.726 8.603 8.738 1,879,593 8.6791 0.28%
2008-03-10 0 35.35 35.10 35.35 34.75 36.35 697,400 24,513,258 35.149 8.689 8.628 8.689 8.541 8.935 2,837,290 8.6397 -2.62%
2008-03-07 0 36.30 36.25 36.30 36.20 37.00 232,300 8,516,240 36.661 8.922 8.910 8.922 8.898 9.095 945,085 9.0111 -2.29%
2008-03-06 0 37.15 37.10 37.15 36.80 37.90 685,000 25,498,290 37.224 9.131 9.119 9.131 9.045 9.316 2,786,842 9.1495 1.78%
2008-03-05 0 36.50 36.50 36.80 36.10 37.40 353,700 12,904,320 36.484 8.972 8.972 9.045 8.873 9.193 1,438,987 8.9676 -0.41%
2008-03-04 0 36.65 36.60 36.65 36.55 38.50 819,658 30,440,207 37.138 9.008 8.996 9.008 8.984 9.463 3,334,682 9.1284 -6.03%
2008-03-03 0 39.00 39.00 39.05 37.80 39.20 446,000 17,306,200 38.803 9.586 9.586 9.598 9.291 9.635 1,814,498 9.5377 0.00%
2008-02-29 0 39.00 39.00 39.20 37.60 39.25 775,409 29,878,801 38.533 9.586 9.586 9.635 9.242 9.648 3,154,660 9.4713 1.04%
2008-02-28 0 38.60 38.05 38.75 37.30 39.40 618,400 23,714,150 38.348 9.488 9.353 9.525 9.168 9.684 2,515,888 9.4258 0.00%
2008-02-27 0 38.60 38.60 38.95 36.50 39.30 1,073,000 41,225,150 38.420 9.488 9.488 9.574 8.972 9.660 4,365,374 9.4437 7.22%
2008-02-26 0 36.00 36.00 36.60 36.00 37.35 481,000 17,513,650 36.411 8.849 8.849 8.996 8.849 9.181 1,956,892 8.9497 0.00%
2008-02-25 0 36.00 35.85 36.00 35.60 37.60 538,500 19,559,800 36.323 8.849 8.812 8.849 8.750 9.242 2,190,824 8.9281 -1.91%
2008-02-22 0 36.70 36.70 36.80 36.50 38.80 914,320 33,903,738 37.081 9.021 9.021 9.045 8.972 9.537 3,719,803 9.1144 -4.55%
2008-02-21 0 38.45 38.40 38.45 38.20 39.25 969,000 37,431,470 38.629 9.451 9.439 9.451 9.389 9.648 3,942,262 9.4949 -2.16%
2008-02-20 0 39.30 39.10 39.30 39.00 41.75 1,357,900 54,428,394 40.083 9.660 9.611 9.660 9.586 10.26 5,524,456 9.8523 -5.76%
2008-02-19 0 41.70 41.55 41.80 41.55 42.20 405,000 16,876,400 41.670 10.25 10.21 10.27 10.21 10.37 1,647,695 10.242 0.12%
2008-02-18 0 41.65 41.55 41.60 40.50 41.95 397,000 16,441,300 41.414 10.24 10.21 10.23 9.955 10.31 1,615,148 10.179 2.33%
2008-02-15 0 40.70 40.35 40.70 38.25 40.80 612,000 24,243,550 39.614 10.00 9.918 10.00 9.402 10.03 2,489,850 9.7370 5.44%
2008-02-14 0 38.60 38.60 38.70 37.60 39.80 818,000 31,356,650 38.333 9.488 9.488 9.512 9.242 9.783 3,327,937 9.4222 -0.52%
2008-02-13 0 38.80 38.55 38.80 38.35 40.30 550,000 21,592,150 39.258 9.537 9.476 9.537 9.426 9.906 2,237,610 9.6496 -2.63%
2008-02-12 0 39.85 39.80 39.85 39.05 40.80 587,000 23,400,166 39.864 9.795 9.783 9.795 9.598 10.03 2,388,140 9.7985 0.63%
2008-02-11 0 39.60 39.65 39.70 39.00 42.80 808,000 32,091,950 39.718 9.734 9.746 9.758 9.586 10.52 3,287,253 9.7625 -2.70%
2008-02-06 0 40.70 40.65 40.70 40.65 43.60 835,000 35,268,592 42.238 10.00 9.992 10.00 9.992 10.72 3,397,099 10.382 -7.29%
2008-02-05 0 43.90 43.85 43.90 43.75 44.95 1,202,000 53,719,015 44.691 10.79 10.78 10.79 10.75 11.05 4,890,195 10.985 -4.46%
2008-02-04 0 45.95 45.70 46.10 44.90 46.35 896,000 40,492,450 45.192 11.29 11.23 11.33 11.04 11.39 3,645,271 11.108 0.11%
2008-02-01 0 45.90 45.80 45.95 44.60 47.50 779,000 35,867,250 46.043 11.28 11.26 11.29 10.96 11.68 3,169,270 11.317 2.80%
2008-01-31 0 44.65 44.60 44.65 43.50 46.65 565,000 25,268,200 44.722 10.97 10.96 10.97 10.69 11.47 2,298,636 10.993 -1.54%
2008-01-30 0 45.35 45.20 45.30 44.60 47.80 1,117,650 51,714,340 46.271 11.15 11.11 11.13 10.96 11.75 4,547,027 11.373 0.33%
2008-01-29 0 45.20 44.60 45.20 43.40 45.45 691,000 30,694,400 44.420 11.11 10.96 11.11 10.67 11.17 2,811,252 10.918 4.99%
2008-01-28 0 43.05 43.05 43.50 42.40 43.50 893,000 38,453,300 43.061 10.58 10.58 10.69 10.42 10.69 3,633,065 10.584 1.29%
2008-01-25 0 42.50 42.35 42.50 40.30 43.00 720,635 30,622,970 42.494 10.45 10.41 10.45 9.906 10.57 2,931,819 10.445 5.72%
2008-01-24 0 40.20 40.20 40.70 37.65 41.65 1,627,200 64,841,630 39.849 9.881 9.881 10.00 9.254 10.24 6,620,072 9.7947 3.08%
2008-01-23 0 39.00 39.00 39.80 37.00 40.00 1,664,900 64,616,700 38.811 9.586 9.586 9.783 9.095 9.832 6,773,450 9.5397 7.29%
2008-01-22 0 36.35 34.90 36.30 31.00 38.10 1,755,600 60,599,570 34.518 8.935 8.578 8.922 7.620 9.365 7,142,452 8.4844 -7.74%
2008-01-21 0 39.40 39.15 39.45 39.00 41.95 894,504 36,060,958 40.314 9.684 9.623 9.697 9.586 10.31 3,639,184 9.9091 -6.08%
2008-01-18 0 41.95 42.00 42.40 41.30 44.50 1,524,286 64,037,008 42.011 10.31 10.32 10.42 10.15 10.94 6,201,378 10.326 -6.47%
2008-01-17 0 44.85 44.35 44.85 41.40 45.00 644,995 27,729,545 42.992 11.02 10.90 11.02 10.18 11.06 2,624,086 10.567 8.33%
2008-01-16 0 41.40 41.50 41.80 39.20 43.80 1,698,800 69,702,920 41.031 10.18 10.20 10.27 9.635 10.77 6,911,368 10.085 -8.10%
2008-01-15 0 45.05 45.05 45.30 44.35 46.00 1,384,000 62,420,950 45.102 11.07 11.07 11.13 10.90 11.31 5,630,641 11.086 0.67%
2008-01-14 0 44.75 44.50 44.75 43.45 45.65 1,372,800 61,387,200 44.717 11.00 10.94 11.00 10.68 11.22 5,585,075 10.991 -3.56%
2008-01-11 0 46.40 46.10 46.40 46.00 49.25 1,896,525 88,676,857 46.758 11.41 11.33 11.41 11.31 12.11 7,715,789 11.493 -5.60%
2008-01-10 0 49.15 49.00 49.30 48.80 51.50 1,229,271 60,816,257 49.473 12.08 12.04 12.12 11.99 12.66 5,001,144 12.160 -4.56%
2008-01-09 0 51.50 51.50 51.55 51.40 53.50 596,000 30,895,050 51.837 12.66 12.66 12.67 12.63 13.15 2,424,756 12.742 -3.74%
2008-01-08 0 53.50 53.50 53.55 49.00 53.90 537,000 28,002,500 52.146 13.15 13.15 13.16 12.04 13.25 2,184,721 12.817 5.42%
2008-01-07 0 50.75 50.70 50.75 50.70 52.05 800,733 40,964,039 51.158 12.47 12.46 12.47 12.46 12.79 3,257,688 12.575 -2.96%
2008-01-04 0 52.30 52.30 52.40 52.00 54.55 1,206,200 63,293,650 52.474 12.86 12.86 12.88 12.78 13.41 4,907,283 12.898 -3.15%
2008-01-03 0 54.00 53.95 54.00 53.85 56.40 644,000 35,331,850 54.863 13.27 13.26 13.27 13.24 13.86 2,620,038 13.485 -3.57%
2008-01-02 0 56.00 55.95 56.00 55.70 57.85 967,000 54,547,150 56.409 13.76 13.75 13.76 13.69 14.22 3,934,126 13.865 0.00%
2007-12-31 0 56.00 55.95 56.00 55.80 57.50 423,000 23,737,300 56.117 13.76 13.75 13.76 13.72 14.13 1,720,926 13.793 -2.52%
2007-12-28 0 57.45 57.45 57.50 56.90 59.00 671,000 38,500,900 57.378 14.12 14.12 14.13 13.99 14.50 2,729,884 14.103 -3.20%
2007-12-27 0 59.35 59.30 59.35 58.70 62.50 647,000 38,393,300 59.340 14.59 14.58 14.59 14.43 15.36 2,632,243 14.586 -3.57%
2007-12-24 0 61.55 61.50 61.70 60.20 62.50 736,000 44,434,400 60.373 15.13 15.12 15.17 14.80 15.36 2,994,329 14.840 3.79%
2007-12-21 0 59.30 59.30 59.40 59.20 61.70 662,105 39,666,150 59.909 14.58 14.58 14.60 14.55 15.17 2,693,696 14.726 -3.58%
2007-12-20 0 61.50 61.50 61.70 61.30 62.25 665,000 41,025,300 61.692 15.12 15.12 15.17 15.07 15.30 2,705,474 15.164 -1.20%
2007-12-19 0 62.25 62.15 62.25 62.00 66.80 363,000 22,575,400 62.191 15.30 15.28 15.30 15.24 16.42 1,476,823 15.286 0.40%
2007-12-18 0 62.00 62.00 62.20 61.80 64.90 498,300 31,540,950 63.297 15.24 15.24 15.29 15.19 15.95 2,027,275 15.558 -2.52%
2007-12-17 0 63.60 62.65 63.80 62.40 65.00 466,000 29,468,750 63.238 15.63 15.40 15.68 15.34 15.98 1,895,866 15.544 -1.93%
2007-12-14 0 64.85 64.70 65.00 63.00 66.20 542,000 35,179,150 64.906 15.94 15.90 15.98 15.49 16.27 2,205,063 15.954 3.43%
2007-12-13 0 62.70 62.00 63.00 61.80 65.70 421,000 26,554,350 63.074 15.41 15.24 15.49 15.19 16.15 1,712,789 15.504 -3.91%
2007-12-12 0 65.25 65.30 66.20 64.30 67.20 279,400 18,387,230 65.810 16.04 16.05 16.27 15.80 16.52 1,136,706 16.176 -2.90%
2007-12-11 0 67.20 66.15 67.20 64.50 67.30 426,285 28,596,166 67.082 16.52 16.26 16.52 15.85 16.54 1,734,290 16.489 -0.07%
2007-12-10 0 67.25 67.25 67.30 66.20 67.55 986,484 66,309,857 67.218 16.53 16.53 16.54 16.27 16.60 4,013,394 16.522 0.45%
2007-12-07 0 66.95 65.10 67.00 65.10 67.85 562,000 37,704,350 67.090 16.46 16.00 16.47 16.00 16.68 2,286,431 16.490 1.59%
2007-12-06 0 65.90 65.80 65.90 64.70 67.25 339,000 22,302,386 65.789 16.20 16.17 16.20 15.90 16.53 1,379,182 16.171 -0.85%
2007-12-05 0 67.40 67.25 67.40 66.95 68.10 687,112 46,422,854 67.562 16.34 16.30 16.34 16.23 16.51 2,834,769 16.376 -1.53%
2007-12-04 0 68.45 68.00 68.45 67.75 69.20 838,000 57,336,050 68.420 16.59 16.48 16.59 16.42 16.77 3,457,276 16.584 -0.65%
2007-12-03 0 68.90 68.70 68.90 68.60 69.90 287,000 19,852,800 69.174 16.70 16.65 16.70 16.63 16.94 1,184,055 16.767 -0.29%
2007-11-30 0 69.10 69.10 69.15 66.35 69.65 1,173,515 80,184,206 68.328 16.75 16.75 16.76 16.08 16.88 4,841,486 16.562 4.14%
2007-11-29 0 66.35 66.25 66.50 65.20 67.00 1,003,270 66,644,766 66.428 16.08 16.06 16.12 15.80 16.24 4,139,119 16.101 0.61%
2007-11-28 0 65.95 65.90 65.95 64.45 66.85 771,000 50,334,250 65.284 15.99 15.97 15.99 15.62 16.20 3,180,859 15.824 3.29%
2007-11-27 0 63.85 63.80 63.90 63.80 64.20 497,000 31,746,950 63.877 15.48 15.46 15.49 15.46 15.56 2,050,437 15.483 -1.31%
2007-11-26 0 64.70 64.60 64.70 63.75 64.85 548,000 35,319,700 64.452 15.68 15.66 15.68 15.45 15.72 2,260,844 15.622 0.70%
2007-11-23 0 64.25 63.00 64.70 63.30 65.35 687,000 44,500,063 64.774 15.57 15.27 15.68 15.34 15.84 2,834,307 15.701 -1.15%
2007-11-22 0 65.00 64.75 65.00 62.50 65.15 729,000 46,825,850 64.233 15.76 15.69 15.76 15.15 15.79 3,007,583 15.569 1.09%
2007-11-21 0 64.30 63.75 64.40 62.85 65.80 942,000 60,591,250 64.322 15.59 15.45 15.61 15.23 15.95 3,886,342 15.591 2.06%
2007-11-20 0 63.00 63.00 63.35 62.70 65.50 1,376,000 86,746,300 63.042 15.27 15.27 15.36 15.20 15.88 5,676,864 15.281 -4.55%
2007-11-19 0 66.00 66.00 66.20 62.80 66.00 787,800 50,594,500 64.223 16.00 16.00 16.05 15.22 16.00 3,250,170 15.567 4.18%
2007-11-16 0 63.35 63.30 63.35 61.80 66.00 1,205,000 76,021,150 63.088 15.36 15.34 15.36 14.98 16.00 4,971,382 15.292 -4.02%
2007-11-15 0 66.00 65.50 66.10 65.35 67.00 2,568,000 169,848,762 66.140 16.00 15.88 16.02 15.84 16.24 10,594,613 16.032 -1.42%
2007-11-14 0 66.95 66.90 66.95 63.80 67.20 1,728,500 114,258,625 66.103 16.23 16.22 16.23 15.46 16.29 7,131,148 16.022 4.61%
2007-11-13 0 64.00 63.70 64.00 62.95 64.10 759,000 48,295,750 63.631 15.51 15.44 15.51 15.26 15.54 3,131,352 15.423 1.59%
2007-11-12 0 63.00 62.80 63.35 62.50 64.05 255,000 16,138,662 63.289 15.27 15.22 15.36 15.15 15.52 1,052,035 15.340 -1.56%
2007-11-09 0 64.00 63.85 64.00 63.75 66.50 636,000 41,317,250 64.964 15.51 15.48 15.51 15.45 16.12 2,623,899 15.747 -0.16%
2007-11-08 0 64.10 63.75 64.10 63.00 64.60 177,619 11,357,778 63.945 15.54 15.45 15.54 15.27 15.66 732,790 15.499 -1.00%
2007-11-07 0 64.75 64.75 65.20 64.55 67.00 415,000 27,089,500 65.276 15.69 15.69 15.80 15.65 16.24 1,712,136 15.822 1.49%
2007-11-06 0 63.80 63.80 64.10 62.50 64.00 114,000 7,230,550 63.426 15.46 15.46 15.54 15.15 15.51 470,322 15.374 1.11%
2007-11-05 0 63.10 63.00 63.10 63.15 64.00 398,600 25,377,315 63.666 15.29 15.27 15.29 15.31 15.51 1,644,475 15.432 -1.56%
2007-11-02 0 64.10 64.05 64.10 62.00 64.60 616,000 39,394,410 63.952 15.54 15.52 15.54 15.03 15.66 2,541,387 15.501 0.16%
2007-11-01 0 64.00 63.80 64.00 63.55 66.05 312,074 20,161,658 64.605 15.51 15.46 15.51 15.40 16.01 1,287,501 15.660 -2.44%
2007-10-31 0 65.60 65.60 65.80 62.55 65.60 802,300 51,531,500 64.230 15.90 15.90 15.95 15.16 15.90 3,309,991 15.568 3.72%
2007-10-30 0 63.25 62.55 63.25 61.85 64.00 579,125 36,287,975 62.660 15.33 15.16 15.33 14.99 15.51 2,389,254 15.188 -1.33%
2007-10-29 0 64.10 63.40 64.20 63.00 66.00 710,227 45,759,077 64.429 15.54 15.37 15.56 15.27 16.00 2,930,132 15.617 -1.31%
2007-10-26 0 64.95 64.60 64.95 63.00 65.00 693,100 44,803,734 64.643 15.74 15.66 15.74 15.27 15.76 2,859,473 15.669 3.42%
2007-10-25 0 62.80 62.60 62.80 59.10 63.00 684,079 41,926,622 61.289 15.22 15.17 15.22 14.33 15.27 2,822,256 14.856 5.10%
2007-10-24 0 59.75 59.75 59.80 58.00 60.00 527,500 31,389,475 59.506 14.48 14.48 14.49 14.06 14.54 2,176,269 14.424 1.96%
2007-10-23 0 58.60 58.45 58.60 56.65 58.85 546,000 31,804,600 58.250 14.20 14.17 14.20 13.73 14.26 2,252,593 14.119 3.72%
2007-10-22 0 56.50 56.75 57.00 54.05 57.00 500,000 27,945,500 55.891 13.69 13.76 13.82 13.10 13.82 2,062,814 13.547 -0.44%
2007-10-18 0 56.75 56.60 57.00 56.00 57.50 823,100 46,676,450 56.708 13.76 13.72 13.82 13.57 13.94 3,395,804 13.745 2.25%
2007-10-17 0 55.50 55.50 55.60 54.20 56.70 400,000 22,208,000 55.520 13.45 13.45 13.48 13.14 13.74 1,650,251 13.457 0.00%
2007-10-16 0 55.50 53.50 54.00 54.00 57.15 661,000 37,445,003 56.649 13.45 12.97 13.09 13.09 13.85 2,727,040 13.731 -1.25%
2007-10-15 0 56.20 56.05 56.25 56.00 57.95 187,000 10,548,950 56.411 13.62 13.59 13.63 13.57 14.05 771,492 13.673 0.54%
2007-10-12 0 55.90 55.75 55.90 55.80 57.55 363,358 20,507,990 56.440 13.55 13.51 13.55 13.53 13.95 1,499,080 13.680 -1.41%
2007-10-11 0 56.70 56.45 56.70 55.70 57.35 308,420 17,530,422 56.839 13.74 13.68 13.74 13.50 13.90 1,272,426 13.777 1.43%
2007-10-10 0 55.90 55.60 56.00 55.00 56.75 465,568 26,081,080 56.020 13.55 13.48 13.57 13.33 13.76 1,920,760 13.579 0.09%
2007-10-09 0 55.85 55.80 56.00 55.35 56.95 809,500 45,365,500 56.041 13.54 13.53 13.57 13.42 13.80 3,339,696 13.584 -0.27%
2007-10-08 0 56.00 56.00 56.35 55.05 57.00 441,550 24,641,188 55.806 13.57 13.57 13.66 13.34 13.82 1,821,671 13.527 2.00%
2007-10-05 0 54.90 54.30 54.95 53.90 55.90 1,286,086 70,405,826 54.744 13.31 13.16 13.32 13.06 13.55 5,305,913 13.269 -0.09%
2007-10-04 0 54.95 54.85 54.95 54.20 56.00 1,306,000 71,956,302 55.097 13.32 13.29 13.32 13.14 13.57 5,388,070 13.355 1.95%
2007-10-03 0 53.90 53.75 54.00 53.00 58.15 1,560,000 88,273,118 56.585 13.06 13.03 13.09 12.85 14.09 6,435,980 13.716 -7.07%
2007-10-02 0 58.00 58.00 58.80 57.65 63.00 1,883,370 112,303,364 59.629 14.06 14.06 14.25 13.97 15.27 7,770,084 14.453 0.87%
2007-09-28 0 57.50 57.25 57.45 57.00 60.50 591,000 34,858,950 58.983 13.94 13.88 13.93 13.82 14.66 2,438,246 14.297 -4.33%
2007-09-27 0 60.10 60.00 60.05 60.00 60.95 682,000 41,122,350 60.297 14.57 14.54 14.56 14.54 14.77 2,813,678 14.615 0.08%
2007-09-25 0 60.05 60.00 60.05 60.00 61.70 420,289 25,365,331 60.352 14.56 14.54 14.56 14.54 14.96 1,733,956 14.629 -1.56%
2007-09-24 0 61.00 61.00 61.40 60.00 61.90 409,700 24,845,430 60.643 14.79 14.79 14.88 14.54 15.00 1,690,270 14.699 -0.97%
2007-09-21 0 61.60 60.15 61.70 59.95 62.00 501,079 30,756,540 61.381 14.93 14.58 14.96 14.53 15.03 2,067,266 14.878 0.49%
2007-09-20 0 61.30 60.10 61.25 59.70 61.50 418,600 25,525,050 60.977 14.86 14.57 14.85 14.47 14.91 1,726,988 14.780 2.68%
2007-09-19 0 59.70 59.90 60.00 59.20 62.00 1,032,200 62,474,620 60.526 14.47 14.52 14.54 14.35 15.03 4,258,473 14.671 1.70%
2007-09-18 0 58.70 58.50 59.35 58.05 61.30 733,000 43,565,700 59.435 14.23 14.18 14.39 14.07 14.86 3,024,085 14.406 -1.01%
2007-09-17 0 59.30 59.10 59.95 59.10 61.30 353,000 21,297,350 60.332 14.37 14.33 14.53 14.33 14.86 1,456,347 14.624 -1.17%
2007-09-14 0 60.00 60.00 60.50 59.80 62.15 645,295 39,288,259 60.884 14.54 14.54 14.66 14.49 15.06 2,662,247 14.758 -1.80%
2007-09-13 0 61.10 61.05 61.10 61.00 61.85 144,000 8,835,550 61.358 14.81 14.80 14.81 14.79 14.99 594,090 14.872 -0.16%
2007-09-12 0 61.20 61.15 61.20 60.60 61.90 649,700 39,605,620 60.960 14.83 14.82 14.83 14.69 15.00 2,680,421 14.776 -1.21%
2007-09-11 0 61.95 61.60 61.95 61.65 67.25 410,000 25,450,200 62.074 15.02 14.93 15.02 14.94 16.30 1,691,508 15.046 -0.24%
2007-09-10 0 62.10 62.10 62.15 60.40 62.80 1,070,000 65,921,350 61.609 15.05 15.05 15.06 14.64 15.22 4,414,422 14.933 -4.24%
2007-09-07 0 64.85 64.55 64.90 61.00 65.00 571,000 36,012,550 63.069 15.72 15.65 15.73 14.79 15.76 2,355,734 15.287 5.62%
2007-09-06 0 61.40 60.85 61.40 60.00 61.40 529,000 32,126,100 60.730 14.88 14.75 14.88 14.54 14.88 2,182,457 14.720 0.74%
2007-09-05 0 60.95 60.90 61.00 59.90 61.40 769,000 46,865,175 60.943 14.77 14.76 14.79 14.52 14.88 3,172,608 14.772 0.41%
2007-09-04 0 60.70 60.70 60.85 60.50 62.35 942,000 57,417,300 60.953 14.71 14.71 14.75 14.66 15.11 3,886,342 14.774 -1.30%
2007-09-03 0 61.50 61.40 61.50 60.15 62.70 949,000 58,037,150 61.156 14.91 14.88 14.91 14.58 15.20 3,915,221 14.823 4.24%
2007-08-31 0 59.00 59.05 59.95 55.30 60.50 1,833,000 107,631,722 58.719 14.30 14.31 14.53 13.40 14.66 7,562,276 14.233 7.08%
2007-08-30 0 55.10 55.10 55.20 52.80 56.00 1,337,500 72,657,650 54.323 13.36 13.36 13.38 12.80 13.57 5,518,028 13.167 5.15%
2007-08-29 0 52.40 52.20 52.40 50.40 52.70 1,333,750 68,335,500 51.236 12.70 12.65 12.70 12.22 12.77 5,502,556 12.419 0.00%
2007-08-28 0 52.40 52.35 52.45 52.35 55.85 1,014,000 54,583,650 53.830 12.70 12.69 12.71 12.69 13.54 4,183,387 13.048 -4.64%
2007-08-27 0 54.95 54.95 55.20 54.80 56.00 872,000 48,214,000 55.291 13.32 13.32 13.38 13.28 13.57 3,597,548 13.402 0.64%
2007-08-24 0 54.60 54.50 54.60 54.50 57.80 1,021,000 56,615,100 55.451 13.23 13.21 13.23 13.21 14.01 4,212,266 13.441 -5.45%
2007-08-23 0 57.75 57.60 57.75 57.15 58.90 831,660 48,237,563 58.002 14.00 13.96 14.00 13.85 14.28 3,431,120 14.059 1.32%
2007-08-22 0 57.00 56.30 57.00 56.20 58.30 417,271 24,055,270 57.649 13.82 13.65 13.82 13.62 14.13 1,721,505 13.973 -0.35%
2007-08-21 0 57.20 56.85 57.40 54.30 58.00 774,458 44,022,404 56.843 13.86 13.78 13.91 13.16 14.06 3,195,126 13.778 6.12%
2007-08-20 0 53.90 53.90 54.00 52.40 54.50 1,022,560 54,746,902 53.539 13.06 13.06 13.09 12.70 13.21 4,218,702 12.977 5.69%
2007-08-17 0 51.00 50.95 51.00 50.70 56.00 1,506,300 77,721,450 51.598 12.36 12.35 12.36 12.29 13.57 6,214,434 12.507 -8.93%
2007-08-16 0 56.00 55.10 56.00 53.50 57.75 1,096,900 59,669,735 54.399 13.57 13.36 13.57 12.97 14.00 4,525,401 13.186 -4.84%
2007-08-15 0 58.85 58.60 58.85 58.00 60.50 548,000 32,593,800 59.478 14.26 14.20 14.26 14.06 14.66 2,260,844 14.417 -3.52%
2007-08-14 0 61.00 60.95 61.00 60.25 61.10 334,600 20,355,980 60.837 14.79 14.77 14.79 14.60 14.81 1,380,435 14.746 0.08%
2007-08-13 0 60.95 60.85 60.95 59.30 63.00 600,000 36,677,300 61.129 14.77 14.75 14.77 14.37 15.27 2,475,377 14.817 -3.02%
2007-08-10 0 62.85 62.85 63.00 62.50 64.95 491,508 31,149,371 63.375 15.23 15.23 15.27 15.15 15.74 2,027,779 15.361 -5.06%
2007-08-09 0 66.20 66.20 66.80 66.00 67.80 826,237 55,152,863 66.752 16.05 16.05 16.19 16.00 16.43 3,408,747 16.180 -1.34%
2007-08-08 0 67.10 67.05 67.20 66.25 69.00 554,633 37,323,952 67.295 16.26 16.25 16.29 16.06 16.72 2,288,209 16.311 0.15%
2007-08-07 0 67.00 66.60 67.55 66.40 69.55 409,000 27,695,750 67.716 16.24 16.14 16.37 16.09 16.86 1,687,382 16.413 -2.90%
2007-08-06 0 69.00 69.00 69.30 66.40 69.30 345,690 23,417,978 67.743 16.72 16.72 16.80 16.09 16.80 1,426,188 16.420 1.47%
2007-08-03 0 68.00 68.00 68.15 67.35 70.05 365,000 24,872,450 68.144 16.48 16.48 16.52 16.32 16.98 1,505,854 16.517 -3.27%
2007-08-02 0 70.30 70.30 70.35 66.10 70.80 658,860 45,302,470 68.759 17.04 17.04 17.05 16.02 17.16 2,718,211 16.666 2.93%
2007-08-01 0 68.30 68.30 68.65 68.15 70.00 500,300 34,511,970 68.983 16.56 16.56 16.64 16.52 16.97 2,064,052 16.720 -3.05%
2007-07-31 0 70.45 70.00 70.20 69.60 72.70 689,000 48,882,500 70.947 17.08 16.97 17.02 16.87 17.62 2,842,558 17.197 2.10%
2007-07-30 0 69.00 69.10 69.20 68.05 70.00 287,000 19,853,100 69.175 16.72 16.75 16.77 16.49 16.97 1,184,055 16.767 -2.68%
2007-07-27 0 70.90 70.65 70.90 69.60 71.50 510,000 36,034,050 70.655 17.19 17.12 17.19 16.87 17.33 2,104,070 17.126 -1.80%
2007-07-26 0 72.20 72.10 72.20 72.00 75.00 489,150 35,804,060 73.196 17.50 17.48 17.50 17.45 18.18 2,018,051 17.742 -0.14%
2007-07-25 0 72.30 72.40 72.55 72.00 74.15 307,000 22,407,200 72.988 17.52 17.55 17.59 17.45 17.97 1,266,568 17.691 -0.95%
2007-07-24 0 76.20 76.05 76.20 74.15 76.20 395,900 29,870,580 75.450 17.69 17.66 17.69 17.22 17.69 1,705,093 17.518 4.10%
2007-07-23 0 73.20 73.15 73.20 72.40 75.00 701,900 51,628,410 73.555 17.00 16.98 17.00 16.81 17.41 3,022,997 17.079 -1.28%
2007-07-20 0 74.15 74.15 74.80 73.60 75.50 301,877 22,403,011 74.212 17.22 17.22 17.37 17.09 17.53 1,300,147 17.231 0.61%
2007-07-19 0 73.70 73.60 74.00 72.00 75.00 774,300 56,777,045 73.327 17.11 17.09 17.18 16.72 17.41 3,334,815 17.026 1.24%
2007-07-18 0 72.80 72.25 72.80 71.60 76.60 1,495,000 109,373,400 73.159 16.90 16.78 16.90 16.62 17.79 6,438,781 16.987 -4.84%
2007-07-17 0 76.50 76.30 76.90 76.20 80.60 577,000 45,505,500 78.866 17.76 17.72 17.86 17.69 18.71 2,485,068 18.312 -3.95%
2007-07-16 0 79.65 79.65 79.85 75.45 82.00 654,000 51,535,150 78.800 18.49 18.49 18.54 17.52 19.04 2,816,698 18.296 4.80%
2007-07-13 0 76.00 75.75 76.00 74.55 78.05 415,700 31,701,870 76.261 17.65 17.59 17.65 17.31 18.12 1,790,369 17.707 1.40%
2007-07-12 0 74.95 74.55 74.95 72.65 75.00 520,500 38,649,808 74.255 17.40 17.31 17.40 16.87 17.41 2,241,730 17.241 2.67%
2007-07-11 0 73.00 73.00 73.50 72.50 74.00 495,000 36,217,351 73.166 16.95 16.95 17.07 16.83 17.18 2,131,904 16.988 -1.22%
2007-07-10 0 73.90 73.50 74.00 71.00 74.00 669,300 49,100,140 73.360 17.16 17.07 17.18 16.49 17.18 2,882,593 17.033 2.64%
2007-07-09 0 72.00 71.30 71.80 70.90 73.60 431,000 30,830,630 71.533 16.72 16.55 16.67 16.46 17.09 1,856,264 16.609 2.13%
2007-07-06 0 70.50 70.80 70.95 69.70 71.00 329,200 23,107,000 70.191 16.37 16.44 16.47 16.18 16.49 1,417,824 16.298 0.93%
2007-07-05 0 69.85 69.90 70.00 69.00 71.50 220,000 15,394,050 69.973 16.22 16.23 16.25 16.02 16.60 947,513 16.247 -0.21%
2007-07-04 0 70.00 70.00 70.75 68.20 71.00 474,300 33,156,840 69.907 16.25 16.25 16.43 15.84 16.49 2,042,752 16.231 -2.10%
2007-07-03 0 71.50 71.00 71.40 66.95 73.05 1,000,500 70,932,200 70.897 16.60 16.49 16.58 15.54 16.96 4,309,031 16.461 8.33%
2007-06-29 0 66.00 65.90 66.00 63.05 66.00 571,150 37,141,763 65.030 15.32 15.30 15.32 14.64 15.32 2,459,873 15.099 4.93%
2007-06-28 0 62.90 62.70 62.90 62.80 62.95 618,155 38,874,400 62.888 14.60 14.56 14.60 14.58 14.62 2,662,318 14.602 0.48%
2007-06-27 0 62.60 62.55 62.60 62.60 63.00 402,000 25,242,544 62.792 14.53 14.52 14.53 14.53 14.63 1,731,365 14.580 0.16%
2007-06-26 0 62.50 62.40 62.50 62.20 63.20 538,000 33,760,800 62.752 14.51 14.49 14.51 14.44 14.67 2,317,100 14.570 -0.64%
2007-06-25 0 62.90 62.85 62.90 62.75 63.00 817,000 51,362,946 62.868 14.60 14.59 14.60 14.57 14.63 3,518,719 14.597 -0.08%
2007-06-22 0 62.95 62.90 62.95 62.20 63.30 1,259,000 79,237,990 62.937 14.62 14.60 14.62 14.44 14.70 5,422,358 14.613 -0.87%
2007-06-21 0 63.50 63.50 63.70 62.50 64.85 1,580,100 100,435,050 63.562 14.74 14.74 14.79 14.51 15.06 6,805,297 14.758 6.10%
2007-06-20 0 59.85 59.70 59.90 59.60 60.50 396,000 23,777,550 60.044 13.90 13.86 13.91 13.84 14.05 1,705,523 13.941 0.00%
2007-06-18 0 59.85 59.85 59.90 59.00 60.50 200,000 11,989,400 59.947 13.90 13.90 13.91 13.70 14.05 861,375 13.919 2.40%
2007-06-15 0 58.45 58.40 58.70 58.45 60.50 416,850 24,960,440 59.879 13.57 13.56 13.63 13.57 14.05 1,795,322 13.903 -1.85%
2007-06-14 0 59.55 59.50 59.55 59.20 60.00 255,500 15,243,500 59.661 13.83 13.82 13.83 13.75 13.93 1,100,407 13.853 1.97%
2007-06-13 0 58.40 58.50 58.55 58.00 59.20 255,850 15,015,030 58.687 13.56 13.58 13.59 13.47 13.75 1,101,915 13.626 0.09%
2007-06-12 0 58.35 58.35 58.60 58.00 58.80 316,000 18,443,600 58.366 13.55 13.55 13.61 13.47 13.65 1,360,973 13.552 0.52%
2007-06-11 0 58.05 58.00 58.20 57.35 58.20 75,800 4,391,500 57.935 13.48 13.47 13.51 13.32 13.51 326,461 13.452 1.84%
2007-06-08 0 57.00 56.70 57.50 56.00 58.20 529,200 30,272,980 57.205 13.23 13.16 13.35 13.00 13.51 2,279,199 13.282 -1.98%
2007-06-07 0 58.15 58.15 58.20 57.95 58.50 655,000 38,063,600 58.112 13.50 13.50 13.51 13.46 13.58 2,821,005 13.493 -0.09%
2007-06-06 0 58.20 57.90 58.50 56.85 58.20 545,000 31,407,893 57.629 13.51 13.44 13.58 13.20 13.51 2,347,248 13.381 0.87%
2007-06-05 0 57.70 58.00 58.10 56.55 58.15 345,000 19,808,800 57.417 13.40 13.47 13.49 13.13 13.50 1,485,873 13.331 2.85%
2007-06-04 0 56.10 56.10 56.80 55.95 58.00 252,000 14,308,301 56.779 13.03 13.03 13.19 12.99 13.47 1,085,333 13.183 -1.58%
2007-06-01 0 57.00 56.80 57.00 56.40 58.40 380,000 21,669,350 57.025 13.23 13.19 13.23 13.10 13.56 1,636,613 13.240 0.00%
2007-05-31 0 57.00 56.75 57.00 55.70 57.00 187,500 10,622,400 56.653 13.23 13.18 13.23 12.93 13.23 807,539 13.154 2.52%
2007-05-30 0 55.60 55.50 56.00 55.45 56.25 198,000 11,023,400 55.674 12.91 12.89 13.00 12.87 13.06 852,762 12.927 -1.85%
2007-05-29 0 56.65 56.65 56.70 56.00 57.10 66,000 3,734,250 56.580 13.15 13.15 13.16 13.00 13.26 284,254 13.137 1.07%
2007-05-28 0 56.05 55.55 55.60 55.50 57.15 457,000 25,637,050 56.099 13.01 12.90 12.91 12.89 13.27 1,968,243 13.025 -1.67%
2007-05-25 0 57.00 57.00 57.25 56.10 57.95 582,850 33,316,025 57.161 13.23 13.23 13.29 13.03 13.46 2,510,263 13.272 -2.56%
2007-05-23 0 58.50 58.15 59.00 58.50 59.40 294,850 17,364,625 58.893 13.58 13.50 13.70 13.58 13.79 1,269,883 13.674 -1.52%
2007-05-22 0 59.40 59.40 59.90 58.75 59.75 214,000 12,687,300 59.286 13.79 13.79 13.91 13.64 13.87 921,672 13.766 -0.59%
2007-05-21 0 59.75 59.75 59.90 59.55 59.90 212,675 12,705,260 59.740 13.87 13.87 13.91 13.83 13.91 915,965 13.871 -0.08%
2007-05-18 0 59.80 59.75 60.00 59.80 60.20 171,000 10,262,300 60.013 13.88 13.87 13.93 13.88 13.98 736,476 13.934 -0.33%
2007-05-17 0 60.00 60.00 60.10 59.80 61.30 259,600 15,581,700 60.022 13.93 13.93 13.95 13.88 14.23 1,118,065 13.936 -0.17%
2007-05-16 0 60.10 60.05 61.40 60.00 61.50 222,000 13,390,750 60.319 13.95 13.94 14.26 13.93 14.28 956,127 14.005 -1.48%
2007-05-15 0 61.00 60.95 61.00 60.90 61.20 87,154 5,318,494 61.024 14.16 14.15 14.16 14.14 14.21 375,362 14.169 0.33%
2007-05-14 0 60.80 60.80 61.00 60.80 62.80 138,000 8,483,061 61.471 14.12 14.12 14.16 14.12 14.58 594,349 14.273 -1.94%
2007-05-11 0 62.00 61.80 62.45 59.90 62.00 187,100 11,389,225 60.872 14.40 14.35 14.50 13.91 14.40 805,817 14.134 0.81%
2007-05-10 0 61.50 61.00 61.50 60.00 61.60 620,000 37,723,250 60.844 14.28 14.16 14.28 13.93 14.30 2,670,264 14.127 3.62%
2007-05-09 0 59.35 59.35 59.40 58.95 59.95 66,000 3,919,800 59.391 13.78 13.78 13.79 13.69 13.92 284,254 13.790 0.51%
2007-05-08 0 59.05 58.70 59.05 58.50 59.50 70,400 4,161,160 59.107 13.71 13.63 13.71 13.58 13.82 303,204 13.724 -0.59%
2007-05-07 0 59.40 59.40 59.55 58.85 60.20 175,000 10,473,300 59.847 13.79 13.79 13.83 13.66 13.98 753,704 13.896 0.93%
2007-05-04 0 58.85 58.85 58.90 58.50 59.80 302,000 17,910,693 59.307 13.66 13.66 13.68 13.58 13.88 1,300,677 13.770 -1.59%
2007-05-03 0 59.80 59.80 59.85 59.60 60.00 279,813 16,735,911 59.811 13.88 13.88 13.90 13.84 13.93 1,205,120 13.887 0.50%
2007-05-02 0 59.50 59.30 59.50 59.30 60.00 274,895 16,372,565 59.559 13.82 13.77 13.82 13.77 13.93 1,183,939 13.829 0.34%
2007-04-30 0 59.30 58.70 59.30 58.70 59.80 167,016 9,907,241 59.319 13.77 13.63 13.77 13.63 13.88 719,317 13.773 1.37%
2007-04-27 0 58.50 58.50 58.55 58.35 59.90 69,630 4,089,966 58.739 13.58 13.58 13.59 13.55 13.91 299,888 13.638 -2.50%
2007-04-26 0 60.00 58.70 60.35 58.10 60.20 192,000 11,356,666 59.149 13.93 13.63 14.01 13.49 13.98 826,920 13.734 3.45%
2007-04-25 0 58.00 57.90 58.00 56.90 59.30 397,805 23,153,631 58.203 13.47 13.44 13.47 13.21 13.77 1,713,297 13.514 0.87%
2007-04-24 0 57.50 57.50 57.60 57.50 59.00 143,000 8,278,250 57.890 13.35 13.35 13.37 13.35 13.70 615,883 13.441 -2.54%
2007-04-23 0 59.00 59.00 59.80 58.00 59.90 336,000 19,926,100 59.304 13.70 13.70 13.88 13.47 13.91 1,447,111 13.770 1.72%
2007-04-20 0 58.00 57.90 58.50 56.40 58.50 395,000 22,697,650 57.462 13.47 13.44 13.58 13.10 13.58 1,701,216 13.342 2.84%
2007-04-19 0 56.40 56.25 56.40 56.10 57.00 332,300 18,717,070 56.326 13.10 13.06 13.10 13.03 13.23 1,431,175 13.078 -1.05%
2007-04-18 0 57.00 56.30 57.00 56.15 57.00 232,067 13,145,744 56.646 13.23 13.07 13.23 13.04 13.23 999,484 13.153 0.00%
2007-04-17 0 57.00 57.00 57.15 56.55 57.15 272,720 15,513,550 56.885 13.23 13.23 13.27 13.13 13.27 1,174,572 13.208 0.80%
2007-04-16 0 56.55 56.70 56.80 55.80 56.60 573,000 32,036,850 55.911 13.13 13.16 13.19 12.96 13.14 2,467,841 12.982 1.34%
2007-04-13 0 55.80 55.90 56.00 54.20 55.85 226,010 12,500,704 55.310 12.96 12.98 13.00 12.58 12.97 973,397 12.842 3.05%
2007-04-12 0 54.15 54.15 54.60 53.65 55.00 386,610 20,916,100 54.101 12.57 12.57 12.68 12.46 12.77 1,665,082 12.562 -0.09%
2007-04-11 0 54.20 54.20 54.30 53.85 56.00 483,940 26,306,246 54.358 12.58 12.58 12.61 12.50 13.00 2,084,270 12.621 -1.00%
2007-04-10 0 54.75 54.60 54.75 54.65 56.35 352,140 19,391,560 55.068 12.71 12.68 12.71 12.69 13.08 1,516,624 12.786 -2.84%
2007-04-04 0 56.35 56.35 56.40 55.60 57.70 173,000 9,830,200 56.822 13.08 13.08 13.10 12.91 13.40 745,090 13.193 -0.44%
2007-04-03 0 56.60 56.60 56.95 56.60 57.60 258,347 14,711,333 56.944 13.14 13.14 13.22 13.14 13.37 1,112,669 13.222 0.00%
2007-04-02 0 56.60 56.35 56.80 55.80 56.60 364,000 20,490,900 56.294 13.14 13.08 13.19 12.96 13.14 1,567,703 13.071 0.44%
2007-03-30 0 56.35 56.05 56.20 54.70 56.60 222,000 12,435,600 56.016 13.08 13.01 13.05 12.70 13.14 956,127 13.006 3.49%
2007-03-29 0 54.45 54.45 54.60 54.05 55.05 278,000 15,183,100 54.615 12.64 12.64 12.68 12.55 12.78 1,197,312 12.681 -1.36%
2007-03-28 0 55.20 55.20 55.40 55.15 56.40 232,000 12,954,174 55.837 12.82 12.82 12.86 12.81 13.10 999,196 12.965 -2.21%
2007-03-27 0 56.45 56.45 56.50 56.00 57.70 305,000 17,218,000 56.452 13.11 13.11 13.12 13.00 13.40 1,313,598 13.108 -1.14%
2007-03-26 0 57.10 56.85 57.30 55.50 57.25 510,000 28,925,350 56.716 13.26 13.20 13.30 12.89 13.29 2,196,507 13.169 2.51%
2007-03-23 0 55.70 55.20 55.85 53.50 55.80 375,000 20,721,850 55.258 12.93 12.82 12.97 12.42 12.96 1,615,079 12.830 4.01%
2007-03-22 0 53.55 53.55 53.60 53.20 53.90 229,000 12,274,950 53.602 12.43 12.43 12.45 12.35 12.51 986,275 12.446 1.23%
2007-03-21 0 52.90 53.00 53.55 52.85 56.00 190,500 10,169,200 53.382 12.28 12.31 12.43 12.27 13.00 820,460 12.395 -1.12%
2007-03-20 0 53.50 53.00 53.60 53.10 54.30 169,000 9,115,500 53.938 12.42 12.31 12.45 12.33 12.61 727,862 12.524 -0.09%
2007-03-19 0 53.55 53.55 53.60 53.05 53.95 38,000 2,034,800 53.547 12.43 12.43 12.45 12.32 12.53 163,661 12.433 1.04%
2007-03-16 0 53.00 52.80 53.00 52.45 53.80 197,639 10,466,703 52.959 12.31 12.26 12.31 12.18 12.49 851,207 12.296 -0.66%
2007-03-15 0 53.35 53.30 53.40 53.35 55.15 103,871 5,610,483 54.014 12.39 12.38 12.40 12.39 12.81 447,360 12.541 -1.66%
2007-03-14 0 54.25 53.65 54.95 52.10 55.00 174,000 9,385,150 53.938 12.60 12.46 12.76 12.10 12.77 749,397 12.524 -1.36%
2007-03-13 0 55.00 53.80 54.60 53.20 55.40 269,269 14,760,724 54.818 12.77 12.49 12.68 12.35 12.86 1,159,709 12.728 3.38%
2007-03-12 0 53.20 53.20 53.70 53.00 54.00 79,964 4,273,738 53.446 12.35 12.35 12.47 12.31 12.54 344,395 12.409 -1.48%
2007-03-09 0 54.00 53.60 53.70 53.20 54.20 357,300 19,201,060 53.739 12.54 12.45 12.47 12.35 12.58 1,538,847 12.478 1.50%
2007-03-08 0 53.20 53.20 53.50 52.10 54.00 288,000 15,353,450 53.311 12.35 12.35 12.42 12.10 12.54 1,240,381 12.378 3.80%
2007-03-07 0 51.25 50.75 51.25 49.15 53.90 607,425 30,896,415 50.865 11.90 11.78 11.90 11.41 12.51 2,616,105 11.810 4.27%
2007-03-06 0 49.15 49.15 49.35 47.10 49.60 626,626 30,681,537 48.963 11.41 11.41 11.46 10.94 11.52 2,698,801 11.369 2.40%
2007-03-05 0 48.00 47.50 48.00 48.00 51.20 321,483 15,896,066 49.446 11.14 11.03 11.14 11.14 11.89 1,384,588 11.481 -7.25%
2007-03-02 0 51.75 51.75 51.85 51.15 53.10 456,164 23,627,140 51.795 12.02 12.02 12.04 11.88 12.33 1,964,642 12.026 -1.99%
2007-03-01 0 52.80 52.40 52.80 51.20 53.15 231,200 12,168,620 52.632 12.26 12.17 12.26 11.89 12.34 995,750 12.221 3.83%
2007-02-28 0 50.85 50.70 52.00 50.55 52.90 398,000 20,606,600 51.775 11.81 11.77 12.07 11.74 12.28 1,714,137 12.022 -5.31%
2007-02-27 0 53.70 53.05 54.50 52.00 56.15 528,000 28,660,075 54.280 12.47 12.32 12.65 12.07 13.04 2,274,031 12.603 -2.01%
2007-02-26 0 54.80 54.20 54.95 51.20 56.95 715,971 38,395,352 53.627 12.72 12.58 12.76 11.89 13.22 3,083,599 12.451 -2.06%
2007-02-23 0 55.95 55.85 56.00 55.35 56.65 210,000 11,707,550 55.750 12.99 12.97 13.00 12.85 13.15 904,444 12.944 1.73%
2007-02-22 0 55.00 54.95 55.00 54.65 55.00 276,000 15,169,750 54.963 12.77 12.76 12.77 12.69 12.77 1,188,698 12.762 0.64%
2007-02-21 0 54.65 54.75 54.80 53.30 54.80 278,272 15,079,655 54.190 12.69 12.71 12.72 12.38 12.72 1,198,483 12.582 3.21%
2007-02-16 0 52.95 52.60 52.65 52.65 54.70 261,926 13,950,438 53.261 12.29 12.21 12.22 12.22 12.70 1,128,083 12.366 -0.47%
2007-02-15 0 53.20 53.15 53.85 52.55 55.05 225,532 12,192,686 54.062 12.35 12.34 12.50 12.20 12.78 971,339 12.552 2.21%
2007-02-14 0 52.05 52.10 56.35 51.85 57.10 528,221 29,600,434 56.038 12.09 12.10 13.08 12.04 13.26 2,274,983 13.011 -5.02%
2007-02-13 0 54.80 54.80 54.95 53.60 54.80 463,000 25,064,950 54.136 12.72 12.72 12.76 12.45 12.72 1,994,084 12.570 3.40%
2007-02-12 0 53.00 52.60 53.00 52.05 53.60 275,000 14,485,500 52.675 12.31 12.21 12.31 12.09 12.45 1,184,391 12.230 -0.75%
2007-02-09 0 53.40 53.50 53.60 52.50 53.55 279,039 14,852,298 53.227 12.40 12.42 12.45 12.19 12.43 1,201,787 12.359 -0.09%
2007-02-08 0 53.45 53.05 53.45 52.50 54.50 776,500 41,211,394 53.073 12.41 12.32 12.41 12.19 12.65 3,344,290 12.323 2.99%
2007-02-07 0 51.90 51.50 52.00 50.35 52.00 329,400 16,804,765 51.016 12.05 11.96 12.07 11.69 12.07 1,418,685 11.845 3.08%
2007-02-06 0 50.35 50.00 50.65 48.60 51.10 293,621 14,874,448 50.659 11.69 11.61 11.76 11.28 11.86 1,264,590 11.762 0.40%
2007-02-05 0 50.15 49.60 50.15 49.50 50.50 432,300 21,620,548 50.013 11.64 11.52 11.64 11.49 11.73 1,861,863 11.612 0.30%
2007-02-02 0 50.00 49.75 50.00 49.50 50.00 451,692 22,525,576 49.869 11.61 11.55 11.61 11.49 11.61 1,945,382 11.579 1.63%
2007-02-01 0 49.20 49.20 49.25 48.75 49.30 422,000 20,725,600 49.113 11.42 11.42 11.44 11.32 11.45 1,817,502 11.403 2.18%
2007-01-31 0 48.15 48.60 48.80 47.90 50.00 882,000 43,188,150 48.966 11.18 11.28 11.33 11.12 11.61 3,798,666 11.369 0.73%
2007-01-30 0 47.80 47.30 47.80 47.30 48.00 108,272 5,170,016 47.750 11.10 10.98 11.10 10.98 11.14 466,314 11.087 -0.42%
2007-01-29 0 48.00 47.30 48.00 47.30 48.00 101,000 4,841,300 47.934 11.14 10.98 11.14 10.98 11.14 434,995 11.130 1.48%
2007-01-26 0 47.30 47.25 47.80 47.00 48.00 304,300 14,382,020 47.263 10.98 10.97 11.10 10.91 11.14 1,310,583 10.974 -1.46%
2007-01-25 0 48.00 47.95 48.05 47.95 48.40 236,400 11,353,040 48.025 11.14 11.13 11.16 11.13 11.24 1,018,146 11.151 -0.31%
2007-01-24 0 48.15 48.05 48.20 48.00 48.20 192,150 9,236,250 48.068 11.18 11.16 11.19 11.14 11.19 827,566 11.161 0.31%
2007-01-23 0 48.00 47.15 48.10 47.00 48.30 700,032 33,639,242 48.054 11.14 10.95 11.17 10.91 11.21 3,014,952 11.157 -0.10%
2007-01-22 0 48.05 48.05 48.30 46.70 48.50 835,243 40,014,248 47.907 11.16 11.16 11.21 10.84 11.26 3,597,289 11.123 0.73%
2007-01-19 0 47.70 47.45 47.70 47.00 47.70 331,000 15,691,600 47.407 11.08 11.02 11.08 10.91 11.08 1,425,576 11.007 0.21%
2007-01-18 0 47.60 47.50 47.60 47.25 48.20 439,800 20,901,451 47.525 11.05 11.03 11.05 10.97 11.19 1,894,165 11.035 0.74%
2007-01-17 0 47.25 46.95 47.25 46.85 47.50 416,200 19,645,480 47.202 10.97 10.90 10.97 10.88 11.03 1,792,522 10.960 0.53%
2007-01-16 0 47.00 46.70 47.00 46.55 47.00 198,000 9,261,650 46.776 10.91 10.84 10.91 10.81 10.91 852,762 10.861 0.86%
2007-01-15 0 46.60 46.25 46.60 46.20 46.90 98,000 4,566,400 46.596 10.82 10.74 10.82 10.73 10.89 422,074 10.819 2.08%
2007-01-12 0 45.65 45.60 46.10 45.55 46.70 167,000 7,690,850 46.053 10.60 10.59 10.70 10.58 10.84 719,248 10.693 -1.19%
2007-01-11 0 46.20 46.20 46.30 46.15 46.90 411,500 19,244,950 46.768 10.73 10.73 10.75 10.72 10.89 1,772,280 10.859 -1.81%
2007-01-10 0 47.05 46.85 47.05 46.90 47.60 291,000 13,712,990 47.124 10.92 10.88 10.92 10.89 11.05 1,253,301 10.941 1.07%
2007-01-09 0 46.55 46.20 46.50 46.50 48.50 141,000 6,726,550 47.706 10.81 10.73 10.80 10.80 11.26 607,270 11.077 -3.42%
2007-01-08 0 48.20 48.20 48.50 47.50 48.30 80,000 3,851,500 48.144 11.19 11.19 11.26 11.03 11.21 344,550 11.178 1.05%
2007-01-05 0 47.70 47.70 47.75 47.30 48.75 285,000 13,784,349 48.366 11.08 11.08 11.09 10.98 11.32 1,227,460 11.230 -2.25%
2007-01-04 0 48.80 48.65 49.00 48.80 49.60 205,000 10,064,200 49.094 11.33 11.30 11.38 11.33 11.52 882,910 11.399 -1.61%
2007-01-03 0 49.60 49.15 49.60 47.95 49.60 608,000 29,727,400 48.894 11.52 11.41 11.52 11.13 11.52 2,618,581 11.352 3.44%
2007-01-02 0 47.95 47.80 48.00 47.20 48.00 151,000 7,224,250 47.843 11.13 11.10 11.14 10.96 11.14 650,338 11.108 -0.10%
2006-12-29 0 48.00 48.00 48.20 48.00 48.40 180,867 8,732,349 48.280 11.14 11.14 11.19 11.14 11.24 778,972 11.210 -0.41%
2006-12-28 0 48.20 47.60 48.20 47.20 48.50 190,500 9,088,550 47.709 11.19 11.05 11.19 10.96 11.26 820,460 11.077 0.00%
2006-12-27 0 48.20 48.20 48.30 47.50 48.50 176,000 8,483,300 48.201 11.19 11.19 11.21 11.03 11.26 758,010 11.192 0.52%
2006-12-22 0 47.95 47.90 48.00 47.50 48.00 254,000 12,177,150 47.942 11.13 11.12 11.14 11.03 11.14 1,093,947 11.131 0.10%
2006-12-21 0 47.90 47.80 47.95 47.35 48.20 598,550 28,688,345 47.930 11.12 11.10 11.13 10.99 11.19 2,577,881 11.129 1.27%
2006-12-20 0 47.30 47.50 47.60 47.10 47.75 935,000 44,413,946 47.502 10.98 11.03 11.05 10.94 11.09 4,026,930 11.029 0.96%
2006-12-19 0 46.85 46.80 46.85 46.85 47.70 198,400 9,379,210 47.274 10.88 10.87 10.88 10.88 11.08 854,484 10.976 -1.88%
2006-12-18 0 47.75 47.60 47.75 47.60 47.85 494,201 23,589,796 47.733 11.09 11.05 11.09 11.05 11.11 2,128,463 11.083 0.32%
2006-12-15 0 47.60 47.55 47.65 46.00 47.75 399,000 18,942,050 47.474 11.05 11.04 11.06 10.68 11.09 1,718,444 11.023 1.06%
2006-12-14 0 47.10 47.00 47.20 46.35 47.85 289,000 13,604,800 47.075 10.94 10.91 10.96 10.76 11.11 1,244,688 10.930 1.36%
2006-12-13 0 49.50 - 49.30 49.30 50.50 706,402 35,515,381 50.276 10.79 - 10.75 10.75 11.01 3,240,877 10.959 -0.90%
2006-12-12 0 49.95 49.65 50.20 49.65 50.50 509,000 25,462,900 50.025 10.89 10.82 10.94 10.82 11.01 2,335,223 10.904 -0.10%
2006-12-11 0 50.00 49.70 50.00 49.30 50.00 440,000 21,974,070 49.941 10.90 10.83 10.90 10.75 10.90 2,018,660 10.885 0.20%
2006-12-08 0 49.90 49.85 49.95 49.10 50.05 276,000 13,773,750 49.905 10.88 10.87 10.89 10.70 10.91 1,266,251 10.878 0.00%
2006-12-07 0 49.90 49.80 49.95 49.50 50.10 326,400 16,310,830 49.972 10.88 10.85 10.89 10.79 10.92 1,497,479 10.892 -0.10%
2006-12-06 0 49.95 49.90 49.95 49.90 50.15 516,239 25,810,304 49.997 10.89 10.88 10.89 10.88 10.93 2,368,435 10.898 0.50%
2006-12-05 0 49.70 49.50 49.70 48.50 50.30 356,600 17,619,850 49.411 10.83 10.79 10.83 10.57 10.96 1,636,032 10.770 2.47%
2006-12-04 0 48.50 48.50 48.60 48.25 48.60 272,000 13,187,520 48.484 10.57 10.57 10.59 10.52 10.59 1,247,899 10.568 0.62%
2006-12-01 0 48.20 48.10 48.20 48.10 49.00 537,000 26,161,000 48.717 10.51 10.48 10.51 10.48 10.68 2,463,683 10.619 -1.53%
2006-11-30 0 48.95 48.70 48.95 48.50 49.40 477,100 23,342,360 48.926 10.67 10.61 10.67 10.57 10.77 2,188,870 10.664 1.66%
2006-11-29 0 48.15 48.00 48.20 46.10 48.40 765,000 36,497,850 47.710 10.50 10.46 10.51 10.05 10.55 3,509,716 10.399 5.13%
2006-11-28 0 45.80 45.60 45.95 45.40 47.50 740,932 34,061,193 45.971 9.983 9.939 10.02 9.896 10.35 3,399,296 10.020 -4.08%
2006-11-27 0 47.75 47.50 47.75 47.45 48.75 419,000 20,063,550 47.884 10.41 10.35 10.41 10.34 10.63 1,922,315 10.437 -2.55%
2006-11-24 0 49.00 49.00 49.05 48.25 49.80 1,809,212 88,888,373 49.131 10.68 10.68 10.69 10.52 10.85 8,300,419 10.709 3.70%
2006-11-23 0 47.25 47.30 47.35 45.20 47.60 1,641,600 76,972,860 46.889 10.30 10.31 10.32 9.852 10.38 7,531,438 10.220 5.70%
2006-11-22 0 44.70 44.60 44.70 43.75 44.80 461,195 20,360,691 44.148 9.743 9.721 9.743 9.536 9.765 2,115,900 9.6227 2.41%
2006-11-21 0 43.65 43.60 43.65 43.10 43.80 355,000 15,476,750 43.596 9.514 9.503 9.514 9.394 9.547 1,628,692 9.5026 0.58%
2006-11-20 0 43.40 43.40 43.50 42.80 44.40 495,000 21,495,850 43.426 9.460 9.460 9.482 9.329 9.678 2,270,993 9.4654 0.00%
2006-11-17 0 43.40 43.35 43.40 41.85 43.40 519,000 22,283,408 42.935 9.460 9.449 9.460 9.122 9.460 2,381,102 9.3584 3.70%
2006-11-16 0 41.85 41.80 41.85 40.40 41.85 696,720 28,653,146 41.126 9.122 9.111 9.122 8.806 9.122 3,196,457 8.9640 3.59%
2006-11-15 0 40.40 40.40 40.50 39.30 40.60 425,500 16,879,000 39.669 8.806 8.806 8.828 8.566 8.849 1,952,136 8.6464 3.32%
2006-11-14 0 39.10 39.00 39.10 38.80 39.70 561,000 21,964,482 39.152 8.522 8.501 8.522 8.457 8.653 2,573,792 8.5339 1.16%
2006-11-13 0 38.65 38.60 38.65 38.55 39.10 603,900 23,455,565 38.840 8.424 8.414 8.424 8.403 8.522 2,770,611 8.4658 -0.51%
2006-11-10 0 38.85 38.85 38.90 38.30 39.05 424,200 16,399,815 38.661 8.468 8.468 8.479 8.348 8.512 1,946,172 8.4267 0.52%
2006-11-09 0 38.65 38.65 38.70 38.35 38.60 340,100 13,086,560 38.479 8.424 8.424 8.435 8.359 8.414 1,560,333 8.3870 -0.51%
2006-11-08 0 38.85 38.70 38.90 38.70 39.10 173,000 6,732,800 38.918 8.468 8.435 8.479 8.435 8.522 793,701 8.4828 0.39%
2006-11-07 0 38.70 38.60 38.80 38.60 39.50 156,000 6,081,200 38.982 8.435 8.414 8.457 8.414 8.610 715,707 8.4968 -0.51%
2006-11-06 0 38.90 38.65 38.90 38.20 39.10 491,700 18,907,670 38.454 8.479 8.424 8.479 8.326 8.522 2,255,853 8.3816 0.78%
2006-11-03 0 38.60 38.60 38.65 38.45 39.00 504,500 19,487,050 38.626 8.414 8.414 8.424 8.381 8.501 2,314,578 8.4193 -1.53%
2006-11-02 0 39.20 39.15 39.20 38.55 39.20 348,000 13,515,950 38.839 8.544 8.533 8.544 8.403 8.544 1,596,577 8.4656 0.51%
2006-11-01 0 39.00 38.95 39.05 38.00 39.05 278,000 10,761,100 38.709 8.501 8.490 8.512 8.283 8.512 1,275,426 8.4373 -0.26%
2006-10-31 0 39.10 38.90 39.10 38.55 39.70 313,000 12,255,850 39.156 8.522 8.479 8.522 8.403 8.653 1,436,002 8.5347 1.56%
2006-10-27 0 38.50 38.40 38.55 38.40 39.60 378,000 14,698,950 38.886 8.392 8.370 8.403 8.370 8.631 1,734,213 8.4759 -2.41%
2006-10-26 0 39.45 39.50 39.55 39.00 39.80 270,500 10,689,200 39.516 8.599 8.610 8.621 8.501 8.675 1,241,017 8.6133 -0.75%
2006-10-25 0 39.75 39.60 39.75 39.20 39.85 460,000 18,137,792 39.430 8.664 8.631 8.664 8.544 8.686 2,110,418 8.5944 1.53%
2006-10-24 0 39.15 39.10 39.15 39.15 39.60 336,000 13,231,025 39.378 8.533 8.522 8.533 8.533 8.631 1,541,522 8.5831 -0.89%
2006-10-23 0 39.50 39.25 39.55 39.15 40.20 412,000 16,232,000 39.398 8.610 8.555 8.621 8.533 8.762 1,890,200 8.5875 -1.50%
2006-10-20 0 40.10 40.10 40.15 40.00 40.80 212,788 8,529,673 40.085 8.740 8.740 8.751 8.719 8.893 976,242 8.7372 0.12%
2006-10-19 0 40.05 40.00 40.05 39.75 40.55 604,281 24,297,482 40.209 8.730 8.719 8.730 8.664 8.839 2,772,359 8.7642 1.52%
2006-10-18 0 39.45 39.40 39.50 39.10 39.50 176,000 6,932,750 39.391 8.599 8.588 8.610 8.522 8.610 807,464 8.5858 0.51%
2006-10-17 0 39.25 39.25 39.30 38.60 39.40 249,039 9,720,644 39.033 8.555 8.555 8.566 8.414 8.588 1,142,557 8.5078 1.68%
2006-10-16 0 38.60 38.60 38.80 38.40 39.00 267,400 10,362,820 38.754 8.414 8.414 8.457 8.370 8.501 1,226,795 8.4471 1.71%
2006-10-13 0 37.95 37.90 38.00 37.70 38.30 1,033,000 39,178,808 37.927 8.272 8.261 8.283 8.217 8.348 4,739,264 8.2669 -0.13%
2006-10-12 0 38.00 37.95 38.00 37.80 38.20 560,500 21,295,860 37.994 8.283 8.272 8.283 8.239 8.326 2,571,498 8.2815 0.53%
2006-10-11 0 37.80 37.75 37.80 37.70 39.80 922,000 35,225,764 38.206 8.239 8.228 8.239 8.217 8.675 4,230,011 8.3276 -3.20%
2006-10-10 0 39.05 39.05 39.10 39.00 39.25 416,100 16,274,670 39.112 8.512 8.512 8.522 8.501 8.555 1,909,010 8.5252 0.00%
2006-10-09 0 39.05 39.00 39.10 38.80 39.50 300,000 11,728,069 39.094 8.512 8.501 8.522 8.457 8.610 1,376,359 8.5211 -1.64%
2006-10-06 0 39.70 39.60 39.75 39.60 40.30 257,000 10,291,400 40.044 8.653 8.631 8.664 8.631 8.784 1,179,081 8.7283 -0.75%
2006-10-05 0 40.00 40.00 40.05 39.00 40.15 613,000 24,459,250 39.901 8.719 8.719 8.730 8.501 8.751 2,812,361 8.6971 2.17%
2006-10-04 0 39.15 39.15 39.25 39.10 39.50 183,000 7,166,400 39.161 8.533 8.533 8.555 8.522 8.610 839,579 8.5357 -0.38%
2006-10-03 0 39.30 39.15 39.30 39.00 39.80 249,000 9,856,400 39.584 8.566 8.533 8.566 8.501 8.675 1,142,378 8.6280 -1.75%
2006-09-29 0 40.00 39.75 40.00 39.60 40.00 269,000 10,712,250 39.822 8.719 8.664 8.719 8.631 8.719 1,234,136 8.6800 -0.12%
2006-09-28 0 40.05 40.05 40.10 39.95 40.40 256,000 10,242,800 40.011 8.730 8.730 8.740 8.708 8.806 1,174,493 8.7210 0.38%
2006-09-27 0 39.90 39.90 40.00 39.50 40.10 224,500 8,972,700 39.967 8.697 8.697 8.719 8.610 8.740 1,029,976 8.7116 1.01%
2006-09-26 0 39.50 39.45 39.50 39.30 40.20 314,000 12,430,000 39.586 8.610 8.599 8.610 8.566 8.762 1,440,589 8.6284 -1.74%
2006-09-25 0 40.20 40.15 40.20 39.70 40.30 258,750 10,372,725 40.088 8.762 8.751 8.762 8.653 8.784 1,187,110 8.7378 1.39%
2006-09-22 0 39.65 39.30 39.80 39.00 39.70 201,000 7,898,088 39.294 8.642 8.566 8.675 8.501 8.653 922,161 8.5648 0.89%
2006-09-21 0 39.30 39.10 39.30 39.10 39.80 800,000 31,616,650 39.521 8.566 8.522 8.566 8.522 8.675 3,670,292 8.6142 0.00%
2006-09-20 0 39.30 39.30 39.40 39.25 40.65 871,500 34,515,800 39.605 8.566 8.566 8.588 8.555 8.860 3,998,324 8.6326 -4.15%
2006-09-19 0 41.00 40.70 41.00 40.50 41.40 246,000 10,025,800 40.755 8.937 8.871 8.937 8.828 9.024 1,128,615 8.8833 0.12%
2006-09-18 0 40.95 40.95 41.00 40.85 41.40 472,000 19,343,650 40.982 8.926 8.926 8.937 8.904 9.024 2,165,472 8.9328 0.12%
2006-09-15 0 40.90 40.85 40.90 40.65 40.90 188,800 7,706,240 40.817 8.915 8.904 8.915 8.860 8.915 866,189 8.8967 0.12%
2006-09-14 0 40.85 40.65 40.90 40.65 40.90 193,000 7,874,050 40.798 8.904 8.860 8.915 8.860 8.915 885,458 8.8926 0.37%
2006-09-13 0 40.70 40.65 40.75 40.60 40.90 83,000 3,376,775 40.684 8.871 8.860 8.882 8.849 8.915 380,793 8.8678 0.25%
2006-09-12 0 40.60 40.55 40.65 40.60 40.85 89,000 3,620,150 40.676 8.849 8.839 8.860 8.849 8.904 408,320 8.8660 -0.61%
2006-09-11 0 40.85 40.75 40.85 40.65 41.45 159,500 6,519,300 40.873 8.904 8.882 8.904 8.860 9.035 731,764 8.9090 -1.57%
2006-09-08 0 41.50 41.10 41.65 41.10 41.75 51,500 2,138,450 41.523 9.046 8.958 9.078 8.958 9.100 236,275 9.0507 0.00%
2006-09-07 0 41.50 41.45 41.55 40.80 42.10 100,000 4,151,050 41.511 9.046 9.035 9.057 8.893 9.176 458,786 9.0479 -0.60%
2006-09-06 0 41.75 41.60 41.75 40.35 41.75 596,500 24,483,150 41.045 9.100 9.067 9.100 8.795 9.100 2,736,661 8.9464 3.86%
2006-09-05 0 40.20 40.10 40.20 39.70 40.20 803,500 32,157,250 40.021 8.762 8.740 8.762 8.653 8.762 3,686,349 8.7233 0.37%
2006-09-04 0 40.05 40.05 40.10 38.50 40.15 434,500 17,161,090 39.496 8.730 8.730 8.740 8.392 8.751 1,993,427 8.6088 3.76%
2006-09-01 0 38.60 38.55 38.60 38.10 38.70 400,000 15,424,000 38.560 8.414 8.403 8.414 8.305 8.435 1,835,146 8.4048 1.71%
2006-08-31 0 37.95 37.95 38.20 37.55 38.75 347,000 13,233,700 38.137 8.272 8.272 8.326 8.185 8.446 1,591,989 8.3127 -0.65%
2006-08-30 0 38.20 38.15 38.25 38.05 38.70 175,500 6,712,300 38.247 8.326 8.315 8.337 8.294 8.435 805,170 8.3365 -0.26%
2006-08-29 0 38.30 38.10 38.30 37.50 40.00 555,000 21,168,050 38.141 8.348 8.305 8.348 8.174 8.719 2,546,265 8.3134 -2.30%
2006-08-28 0 39.20 39.00 39.30 38.60 39.65 87,500 3,434,050 39.246 8.544 8.501 8.566 8.414 8.642 401,438 8.5544 -1.13%
2006-08-25 0 39.65 39.50 39.70 38.70 39.80 248,000 9,765,450 39.377 8.642 8.610 8.653 8.435 8.675 1,137,790 8.5828 2.99%
2006-08-24 0 38.50 38.60 38.70 38.10 38.60 130,000 4,989,250 38.379 8.392 8.414 8.435 8.305 8.414 596,422 8.3653 -1.16%
2006-08-23 0 38.95 38.90 39.00 38.65 39.80 102,000 3,991,850 39.136 8.490 8.479 8.501 8.424 8.675 467,962 8.5303 0.52%
2006-08-22 0 38.75 38.50 38.75 38.50 38.85 75,000 2,899,350 38.658 8.446 8.392 8.446 8.392 8.468 344,090 8.4261 0.13%
2006-08-21 0 38.70 38.65 38.70 38.55 39.75 230,000 8,927,750 38.816 8.435 8.424 8.435 8.403 8.664 1,055,209 8.4606 -2.89%
2006-08-18 0 39.85 39.85 39.90 39.25 39.95 189,000 7,507,750 39.724 8.686 8.686 8.697 8.555 8.708 867,106 8.6584 0.50%
2006-08-17 0 39.65 39.60 39.65 39.65 39.95 235,000 9,350,450 39.789 8.642 8.631 8.642 8.642 8.708 1,078,148 8.6727 0.25%
2006-08-16 0 39.55 39.45 39.50 39.30 39.65 353,000 13,953,450 39.528 8.621 8.599 8.610 8.566 8.642 1,619,516 8.6158 1.41%
2006-08-15 0 39.00 38.85 39.00 38.80 39.40 186,000 7,270,100 39.087 8.501 8.468 8.501 8.457 8.588 853,343 8.5196 -1.02%
2006-08-14 0 39.40 39.30 39.40 38.75 39.40 294,540 11,536,102 39.167 8.588 8.566 8.588 8.446 8.588 1,351,310 8.5370 2.87%
2006-08-11 0 38.30 38.30 38.35 37.70 38.40 167,000 6,385,650 38.237 8.348 8.348 8.359 8.217 8.370 766,173 8.3345 1.59%
2006-08-10 0 37.70 37.50 37.75 36.90 39.00 1,050,000 39,550,093 37.667 8.217 8.174 8.228 8.043 8.501 4,817,258 8.2101 -1.82%
2006-08-09 0 38.40 38.40 38.45 38.30 39.30 557,000 21,503,550 38.606 8.370 8.370 8.381 8.348 8.566 2,555,440 8.4148 -2.29%
2006-08-08 0 39.30 39.30 39.40 39.15 39.55 120,000 4,733,800 39.448 8.566 8.566 8.588 8.533 8.621 550,544 8.5984 -0.51%
2006-08-07 0 39.50 39.45 39.50 38.00 39.90 616,000 24,288,489 39.429 8.610 8.599 8.610 8.283 8.697 2,826,124 8.5943 2.07%
2006-08-04 0 38.70 38.70 38.90 38.40 40.50 707,000 27,788,600 39.305 8.435 8.435 8.479 8.370 8.828 3,243,620 8.5672 -2.40%
2006-08-03 0 39.65 39.60 39.65 39.35 40.25 973,300 38,883,610 39.950 8.642 8.631 8.642 8.577 8.773 4,465,368 8.7078 -1.61%
2006-08-02 0 40.30 40.30 40.35 40.10 41.80 648,460 26,870,104 41.437 8.784 8.784 8.795 8.740 9.111 2,975,047 9.0318 -2.73%
2006-08-01 0 43.45 43.40 43.45 42.10 43.80 325,500 14,105,300 43.334 9.030 9.020 9.030 8.750 9.103 1,566,191 9.0061 0.00%
2006-07-31 0 43.45 43.40 43.45 43.20 43.75 195,000 8,486,450 43.520 9.030 9.020 9.030 8.978 9.093 938,271 9.0448 0.81%
2006-07-28 0 43.10 42.85 43.10 42.65 43.50 181,645 7,802,484 42.955 8.957 8.905 8.957 8.864 9.041 874,012 8.9272 -0.81%
2006-07-27 0 43.45 43.20 43.45 43.05 43.75 88,500 3,838,375 43.371 9.030 8.978 9.030 8.947 9.093 425,831 9.0139 -0.46%
2006-07-26 0 43.65 43.55 43.65 43.20 43.95 228,000 9,938,900 43.592 9.072 9.051 9.072 8.978 9.134 1,097,056 9.0596 -0.23%
2006-07-25 0 43.75 43.60 43.75 43.50 44.00 1,089,700 47,737,940 43.808 9.093 9.061 9.093 9.041 9.144 5,243,252 9.1046 1.51%
2006-07-24 0 43.10 43.15 43.20 42.00 43.25 479,000 20,598,100 43.002 8.957 8.968 8.978 8.729 8.989 2,304,779 8.9371 1.65%
2006-07-21 0 42.40 42.30 42.40 42.00 42.65 721,095 30,633,705 42.482 8.812 8.791 8.812 8.729 8.864 3,469,655 8.8290 0.12%
2006-07-20 0 42.35 42.25 42.35 42.10 42.75 378,000 16,051,150 42.463 8.802 8.781 8.802 8.750 8.885 1,818,803 8.8251 0.83%
2006-07-19 0 42.00 41.85 42.00 41.65 42.95 500,000 21,178,900 42.358 8.729 8.698 8.729 8.656 8.926 2,405,824 8.8032 0.84%
2006-07-18 0 41.65 41.45 41.65 41.00 41.80 608,000 25,207,650 41.460 8.656 8.615 8.656 8.521 8.687 2,925,482 8.6166 1.96%
2006-07-17 0 40.85 40.85 40.90 40.70 41.10 198,500 8,129,300 40.954 8.490 8.490 8.500 8.459 8.542 955,112 8.5114 -1.09%
2006-07-14 0 41.30 41.30 41.35 40.50 41.50 154,000 6,322,200 41.053 8.583 8.583 8.594 8.417 8.625 740,994 8.5321 -0.60%
2006-07-13 0 41.55 41.50 41.80 41.20 41.80 136,000 5,658,600 41.607 8.635 8.625 8.687 8.563 8.687 654,384 8.6472 -0.60%
2006-07-12 0 41.80 41.75 41.80 41.60 42.40 843,000 35,341,270 41.923 8.687 8.677 8.687 8.646 8.812 4,056,219 8.7129 -1.42%
2006-07-11 0 42.40 42.25 42.40 40.60 42.60 1,639,500 69,042,948 42.112 8.812 8.781 8.812 8.438 8.854 7,888,696 8.7521 3.41%
2006-07-10 0 41.00 40.80 41.00 38.90 41.20 671,000 27,082,250 40.361 8.521 8.479 8.521 8.085 8.563 3,228,615 8.3882 4.86%
2006-07-07 0 39.10 39.00 39.20 39.00 40.30 824,900 32,565,033 39.478 8.126 8.105 8.147 8.105 8.376 3,969,128 8.2046 -2.25%
2006-07-06 0 40.00 39.90 40.10 39.70 40.10 385,500 15,399,050 39.946 8.313 8.292 8.334 8.251 8.334 1,854,890 8.3019 0.76%
2006-07-05 0 39.70 39.65 39.70 39.65 40.45 304,000 12,121,550 39.874 8.251 8.240 8.251 8.240 8.407 1,462,741 8.2869 -1.85%
2006-07-04 0 40.45 40.40 40.50 40.40 41.00 215,205 8,723,105 40.534 8.407 8.396 8.417 8.396 8.521 1,035,491 8.4241 -0.49%
2006-07-03 0 40.65 40.60 40.65 40.65 41.20 376,000 15,389,500 40.930 8.448 8.438 8.448 8.448 8.563 1,809,179 8.5063 0.37%
2006-06-30 0 40.50 40.35 40.50 40.30 41.90 1,016,000 41,721,600 41.065 8.417 8.386 8.417 8.376 8.708 4,888,634 8.5344 -1.10%
2006-06-29 0 40.95 40.85 41.00 39.75 41.20 905,000 36,791,350 40.653 8.511 8.490 8.521 8.261 8.563 4,354,541 8.4490 4.20%
2006-06-28 0 39.30 39.15 39.70 39.10 39.80 190,500 7,513,900 39.443 8.168 8.137 8.251 8.126 8.272 916,619 8.1974 -2.00%
2006-06-27 0 40.10 39.85 40.10 39.50 40.50 921,000 36,981,754 40.154 8.334 8.282 8.334 8.209 8.417 4,431,527 8.3451 -0.87%
2006-06-26 0 40.45 40.40 40.45 40.10 40.90 1,431,400 57,853,723 40.418 8.407 8.396 8.407 8.334 8.500 6,887,392 8.3999 1.63%
2006-06-23 0 39.80 39.75 39.80 39.20 40.50 1,437,000 57,444,770 39.975 8.272 8.261 8.272 8.147 8.417 6,914,337 8.3081 0.25%
2006-06-22 0 39.70 39.65 39.70 38.20 40.50 1,532,184 60,172,389 39.272 8.251 8.240 8.251 7.939 8.417 7,372,329 8.1619 11.20%
2006-06-21 0 35.70 35.50 35.70 34.70 35.80 530,200 18,559,750 35.005 7.419 7.378 7.419 7.212 7.440 2,551,135 7.2751 3.78%
2006-06-20 0 34.40 34.35 34.40 32.80 34.70 726,000 24,728,800 34.062 7.149 7.139 7.149 6.817 7.212 3,493,256 7.0790 4.72%
2006-06-19 0 32.85 32.85 33.00 32.75 33.10 318,490 10,465,577 32.860 6.827 6.827 6.858 6.806 6.879 1,532,462 6.8293 -0.76%
2006-06-16 0 33.10 33.05 33.10 32.80 33.40 215,000 7,109,700 33.068 6.879 6.869 6.879 6.817 6.941 1,034,504 6.8726 1.38%
2006-06-15 0 32.65 32.75 32.80 31.30 32.75 201,000 6,444,600 32.063 6.786 6.806 6.817 6.505 6.806 967,141 6.6636 4.31%
2006-06-14 0 31.30 31.30 31.50 30.70 32.70 479,000 15,358,900 32.065 6.505 6.505 6.547 6.380 6.796 2,304,779 6.6639 -4.72%
2006-06-13 0 32.85 32.80 32.85 32.60 32.90 293,407 9,610,346 32.754 6.827 6.817 6.827 6.775 6.838 1,411,771 6.8073 -0.15%
2006-06-12 0 32.90 32.65 32.90 32.50 33.20 434,112 14,366,303 33.094 6.838 6.786 6.838 6.754 6.900 2,088,794 6.8778 0.15%
2006-06-09 0 32.85 32.60 32.85 32.60 34.60 485,000 16,382,775 33.779 6.827 6.775 6.827 6.775 7.191 2,333,649 7.0202 -6.01%
2006-06-08 0 34.95 34.80 34.95 34.40 35.00 617,000 21,355,950 34.613 7.264 7.232 7.264 7.149 7.274 2,968,786 7.1935 -0.14%
2006-06-07 0 35.00 34.80 35.00 33.45 35.20 342,000 11,808,450 34.528 7.274 7.232 7.274 6.952 7.316 1,645,583 7.1758 1.16%
2006-06-06 0 34.60 34.60 34.70 33.45 35.00 273,000 9,430,750 34.545 7.191 7.191 7.212 6.952 7.274 1,313,580 7.1794 0.29%
2006-06-05 0 34.50 34.50 35.00 34.50 35.50 632,000 22,098,749 34.966 7.170 7.170 7.274 7.170 7.378 3,040,961 7.2670 -0.86%
2006-06-02 0 34.80 34.50 34.90 34.05 35.75 859,000 29,896,225 34.804 7.232 7.170 7.253 7.077 7.430 4,133,205 7.2332 -0.29%
2006-06-01 0 34.90 34.70 34.95 34.60 36.00 294,500 10,361,500 35.183 7.253 7.212 7.264 7.191 7.482 1,417,030 7.3121 1.45%
2006-05-30 0 34.40 34.35 34.40 33.70 35.00 369,800 12,735,790 34.440 7.149 7.139 7.149 7.004 7.274 1,779,347 7.1576 3.30%
2006-05-29 0 33.30 33.20 33.45 31.70 33.60 523,572 17,371,726 33.179 6.921 6.900 6.952 6.588 6.983 2,519,244 6.8956 5.55%
2006-05-26 0 31.55 31.50 31.55 31.30 31.75 513,000 16,134,830 31.452 6.557 6.547 6.557 6.505 6.599 2,468,375 6.5366 0.32%
2006-05-25 0 31.45 31.40 31.55 31.25 31.85 241,600 7,620,145 31.540 6.536 6.526 6.557 6.495 6.619 1,162,494 6.5550 0.64%
2006-05-24 0 31.25 31.25 31.40 30.65 31.75 235,000 7,349,700 31.275 6.495 6.495 6.526 6.370 6.599 1,130,737 6.4999 1.96%
2006-05-23 0 30.65 30.40 30.70 29.55 31.90 555,000 16,741,730 30.165 6.370 6.318 6.380 6.141 6.630 2,670,464 6.2692 -3.92%
2006-05-22 0 31.90 31.60 31.90 30.30 32.70 448,500 14,177,750 31.611 6.630 6.567 6.630 6.297 6.796 2,158,024 6.5698 -4.20%
2006-05-19 0 33.30 33.25 33.30 33.20 34.00 320,900 10,762,825 33.539 6.921 6.910 6.921 6.900 7.066 1,544,058 6.9705 -2.63%
2006-05-18 0 34.20 34.15 34.25 34.15 34.70 369,000 12,628,350 34.223 7.108 7.097 7.118 7.097 7.212 1,775,498 7.1126 -3.25%
2006-05-17 0 35.35 35.35 35.50 34.85 35.80 224,000 7,940,950 35.451 7.347 7.347 7.378 7.243 7.440 1,077,809 7.3677 1.87%
2006-05-16 0 34.70 34.70 35.00 34.20 36.30 322,000 11,290,950 35.065 7.212 7.212 7.274 7.108 7.544 1,549,350 7.2875 -3.61%
2006-05-15 0 36.00 35.90 36.00 35.90 36.45 39,000 1,406,050 36.053 7.482 7.461 7.482 7.461 7.575 187,654 7.4928 -1.23%
2006-05-12 0 36.45 36.45 36.50 36.00 36.75 159,500 5,818,400 36.479 7.575 7.575 7.586 7.482 7.638 767,458 7.5814 1.67%
2006-05-11 0 35.85 35.75 36.00 35.50 37.15 541,000 19,496,450 36.038 7.451 7.430 7.482 7.378 7.721 2,603,101 7.4897 -4.40%
2006-05-10 0 37.50 37.35 37.50 37.40 38.40 389,064 14,755,271 37.925 7.794 7.762 7.794 7.773 7.981 1,872,039 7.8819 -0.66%
2006-05-09 0 37.75 37.40 37.85 37.75 38.25 385,612 14,641,556 37.970 7.846 7.773 7.866 7.846 7.949 1,855,429 7.8912 -0.26%
2006-05-08 0 37.85 37.80 37.85 37.40 38.40 357,000 13,546,600 37.946 7.866 7.856 7.866 7.773 7.981 1,717,758 7.8862 0.00%
2006-05-04 0 37.85 37.45 37.85 37.20 38.00 53,300 2,011,900 37.747 7.866 7.783 7.866 7.731 7.898 256,461 7.8449 -0.53%
2006-05-03 0 38.05 37.80 38.05 37.20 38.85 91,000 3,456,200 37.980 7.908 7.856 7.908 7.731 8.074 437,860 7.8934 1.06%
2006-05-02 0 37.65 37.30 37.65 36.80 37.65 203,200 7,586,560 37.335 7.825 7.752 7.825 7.648 7.825 977,727 7.7594 2.17%
2006-04-28 0 36.85 36.85 37.10 36.55 37.40 406,000 14,978,900 36.894 7.658 7.658 7.710 7.596 7.773 1,953,529 7.6676 -1.07%
2006-04-27 0 37.25 37.20 37.30 37.10 37.75 231,300 8,630,490 37.313 7.742 7.731 7.752 7.710 7.846 1,112,934 7.7547 -1.32%
2006-04-26 0 37.75 37.60 37.95 37.75 38.10 36,000 1,366,400 37.956 7.846 7.814 7.887 7.846 7.918 173,219 7.8883 -1.82%
2006-04-25 0 38.45 38.20 38.45 37.50 38.45 285,056 10,820,306 37.959 7.991 7.939 7.991 7.794 7.991 1,371,589 7.8889 0.13%
2006-04-24 0 38.40 38.40 38.45 38.35 38.50 272,000 10,450,050 38.419 7.981 7.981 7.991 7.970 8.001 1,308,768 7.9846 0.00%
2006-04-21 0 38.40 38.50 39.00 38.20 38.70 180,500 7,001,260 38.788 7.981 8.001 8.105 7.939 8.043 868,502 8.0613 -1.03%
2006-04-20 0 38.80 38.80 39.50 38.50 39.70 414,150 16,201,305 39.119 8.064 8.064 8.209 8.001 8.251 1,992,744 8.1301 -1.27%
2006-04-19 0 39.30 39.30 39.50 37.70 39.30 732,000 28,225,150 38.559 8.168 8.168 8.209 7.835 8.168 3,522,126 8.0137 6.36%
2006-04-18 0 36.95 36.90 37.00 36.90 38.00 235,500 8,744,055 37.130 7.679 7.669 7.690 7.669 7.898 1,133,143 7.7166 -2.12%
2006-04-13 0 37.75 37.75 37.85 37.00 38.00 583,000 22,007,200 37.748 7.846 7.846 7.866 7.690 7.898 2,805,190 7.8452 2.17%
2006-04-12 0 36.95 36.95 37.05 36.35 37.35 275,000 10,143,100 36.884 7.679 7.679 7.700 7.555 7.762 1,323,203 7.6656 -1.73%
2006-04-11 0 37.60 37.45 37.65 37.30 37.85 443,000 16,613,750 37.503 7.814 7.783 7.825 7.752 7.866 2,131,560 7.7942 2.31%
2006-04-10 0 36.75 36.75 36.80 36.60 36.80 347,402 12,806,683 36.864 7.638 7.638 7.648 7.607 7.648 1,671,576 7.6614 0.00%
2006-04-07 0 36.75 36.45 36.80 35.90 37.10 188,500 6,921,800 36.720 7.638 7.575 7.648 7.461 7.710 906,996 7.6316 -1.21%
2006-04-06 0 37.20 36.90 37.25 36.60 37.55 439,000 16,362,649 37.273 7.731 7.669 7.742 7.607 7.804 2,112,313 7.7463 0.27%
2006-04-04 0 37.10 37.10 37.20 36.85 37.40 747,578 27,750,713 37.121 7.710 7.710 7.731 7.658 7.773 3,597,082 7.7148 0.41%
2006-04-03 0 36.95 36.80 36.95 35.10 37.00 809,204 29,572,463 36.545 7.679 7.648 7.679 7.295 7.690 3,893,604 7.5951 5.27%
2006-03-31 0 35.10 35.15 35.75 34.80 36.80 451,000 16,047,750 35.583 7.295 7.305 7.430 7.232 7.648 2,170,053 7.3951 -3.84%
2006-03-30 0 36.50 36.45 36.50 35.40 36.50 1,232,000 44,387,850 36.029 7.586 7.575 7.586 7.357 7.586 5,927,950 7.4879 2.96%
2006-03-29 0 35.45 35.45 35.60 34.60 35.75 931,000 32,983,700 35.428 7.368 7.368 7.399 7.191 7.430 4,479,644 7.3630 2.46%
2006-03-28 0 34.60 34.60 34.65 32.00 34.75 705,000 23,963,250 33.990 7.191 7.191 7.201 6.651 7.222 3,392,211 7.0642 4.85%
2006-03-27 0 33.00 32.90 33.00 31.60 33.00 282,166 9,156,645 32.451 6.858 6.838 6.858 6.567 6.858 1,357,683 6.7443 4.60%
2006-03-24 0 31.55 31.55 31.65 31.00 31.65 273,500 8,578,604 31.366 6.557 6.557 6.578 6.443 6.578 1,315,986 6.5188 0.80%
2006-03-23 0 31.30 31.00 31.30 30.80 32.00 405,112 12,747,784 31.467 6.505 6.443 6.505 6.401 6.651 1,949,256 6.5398 -0.95%
2006-03-22 0 31.60 31.50 31.65 31.50 32.10 292,000 9,277,850 31.773 6.567 6.547 6.578 6.547 6.671 1,405,001 6.6034 -1.56%
2006-03-21 0 32.10 31.35 32.10 31.30 32.45 194,000 6,270,350 32.321 6.671 6.515 6.671 6.505 6.744 933,460 6.7173 -1.08%
2006-03-20 0 32.45 32.40 32.45 30.80 32.45 169,000 5,396,650 31.933 6.744 6.734 6.744 6.401 6.744 813,168 6.6366 4.01%
2006-03-17 0 31.20 31.20 31.40 31.10 31.30 80,000 2,493,975 31.175 6.484 6.484 6.526 6.463 6.505 384,932 6.4790 0.65%
2006-03-16 0 31.00 31.00 31.20 30.75 31.35 145,000 4,513,650 31.129 6.443 6.443 6.484 6.391 6.515 697,689 6.4694 0.16%
2006-03-15 0 30.95 30.60 31.00 30.05 31.50 154,358 4,743,019 30.727 6.432 6.360 6.443 6.245 6.547 742,716 6.3860 -2.06%
2006-03-14 0 31.60 31.60 31.90 31.45 31.60 94,000 2,962,750 31.519 6.567 6.567 6.630 6.536 6.567 452,295 6.5505 0.32%
2006-03-13 0 31.50 31.40 31.65 31.10 32.45 440,000 13,896,200 31.582 6.547 6.526 6.578 6.463 6.744 2,117,125 6.5637 -3.96%
2006-03-10 0 32.80 32.80 32.90 32.50 33.05 519,000 17,046,850 32.846 6.817 6.817 6.838 6.754 6.869 2,497,245 6.8263 -0.46%
2006-03-09 0 32.95 32.90 32.95 32.60 33.25 905,000 29,931,850 33.074 6.848 6.838 6.848 6.775 6.910 4,354,541 6.8737 -0.60%
2006-03-08 0 33.15 33.00 33.20 32.20 33.20 1,685,000 55,186,750 32.752 6.890 6.858 6.900 6.692 6.900 8,107,626 6.8068 2.00%
2006-03-07 0 32.50 32.50 32.65 30.80 33.20 1,235,000 40,120,950 32.487 6.754 6.754 6.786 6.401 6.900 5,942,384 6.7517 0.31%
2006-03-06 0 32.40 32.25 32.45 31.70 32.80 973,000 31,383,050 32.254 6.734 6.702 6.744 6.588 6.817 4,681,733 6.7033 0.47%
2006-03-03 0 32.25 32.10 32.20 30.30 32.40 1,710,016 54,419,652 31.824 6.702 6.671 6.692 6.297 6.734 8,227,994 6.6140 7.50%
2006-03-02 0 30.00 30.00 30.10 28.50 30.25 1,087,000 32,275,000 29.692 6.235 6.235 6.256 5.923 6.287 5,230,261 6.1708 5.82%
2006-03-01 0 28.35 28.30 28.35 28.20 28.60 326,000 9,237,550 28.336 5.892 5.882 5.892 5.861 5.944 1,568,597 5.8891 -0.70%
2006-02-28 0 28.55 28.55 28.80 27.95 28.70 742,000 20,961,650 28.250 5.934 5.934 5.985 5.809 5.965 3,570,242 5.8712 1.78%
2006-02-27 0 28.05 28.00 28.05 27.90 28.10 347,000 9,719,100 28.009 5.830 5.819 5.830 5.798 5.840 1,669,642 5.8211 0.54%
2006-02-24 0 27.90 27.90 28.00 27.60 28.05 611,864 17,002,680 27.788 5.798 5.798 5.819 5.736 5.830 2,944,074 5.7752 1.09%
2006-02-23 0 27.60 27.55 27.60 27.10 28.25 231,000 6,384,750 27.640 5.736 5.726 5.736 5.632 5.871 1,111,491 5.7443 2.03%
2006-02-22 0 27.05 27.05 27.10 26.90 27.05 194,000 5,242,623 27.024 5.622 5.622 5.632 5.591 5.622 933,460 5.6163 -0.37%
2006-02-21 0 27.15 27.10 27.15 26.80 27.15 103,000 2,780,050 26.991 5.643 5.632 5.643 5.570 5.643 495,600 5.6095 0.18%
2006-02-20 0 27.10 27.10 27.15 26.90 27.20 94,000 2,542,000 27.043 5.632 5.632 5.643 5.591 5.653 452,295 5.6202 0.00%
2006-02-17 0 27.10 27.00 27.10 26.90 27.15 248,000 6,703,450 27.030 5.632 5.611 5.632 5.591 5.643 1,193,289 5.6176 -0.18%
2006-02-16 0 27.15 27.05 27.15 27.05 27.15 244,000 6,605,850 27.073 5.643 5.622 5.643 5.622 5.643 1,174,042 5.6266 -0.55%
2006-02-15 0 27.30 27.20 27.30 27.10 27.55 253,800 6,922,220 27.274 5.674 5.653 5.674 5.632 5.726 1,221,196 5.6684 -0.91%
2006-02-14 0 27.55 27.55 27.60 27.30 27.65 490,000 13,508,750 27.569 5.726 5.726 5.736 5.674 5.746 2,357,707 5.7296 -0.18%
2006-02-13 0 27.60 27.60 27.65 27.50 27.70 226,800 6,248,960 27.553 5.736 5.736 5.746 5.715 5.757 1,091,282 5.7263 -0.18%
2006-02-10 0 27.65 27.50 27.65 27.40 27.65 267,000 7,349,550 27.526 5.746 5.715 5.746 5.695 5.746 1,284,710 5.7208 0.36%
2006-02-09 0 27.55 27.45 27.60 27.20 27.55 259,000 7,114,050 27.467 5.726 5.705 5.736 5.653 5.726 1,246,217 5.7085 0.18%
2006-02-08 0 27.50 27.50 27.60 27.40 27.90 1,102,000 30,592,800 27.761 5.715 5.715 5.736 5.695 5.798 5,302,435 5.7696 -1.43%
2006-02-07 0 27.90 27.85 27.95 27.65 28.35 212,000 5,957,750 28.103 5.798 5.788 5.809 5.746 5.892 1,020,069 5.8405 -0.53%
2006-02-06 0 28.05 28.00 28.10 27.60 28.25 132,000 3,694,750 27.991 5.830 5.819 5.840 5.736 5.871 635,137 5.8172 0.36%
2006-02-03 0 27.95 27.85 27.95 27.50 28.35 266,000 7,414,450 27.874 5.809 5.788 5.809 5.715 5.892 1,279,898 5.7930 -0.71%
2006-02-02 0 28.15 28.10 28.25 27.70 28.40 468,000 13,120,650 28.036 5.850 5.840 5.871 5.757 5.902 2,251,851 5.8266 0.90%
2006-02-01 0 27.90 27.85 27.90 27.40 28.10 126,077 3,474,364 27.557 5.798 5.788 5.798 5.695 5.840 606,638 5.7272 -0.71%
2006-01-27 0 28.10 28.10 28.15 27.95 28.20 909,000 25,527,970 28.084 5.840 5.840 5.850 5.809 5.861 4,373,787 5.8366 1.44%
2006-01-26 0 27.70 27.65 27.80 27.20 27.85 1,037,000 28,682,500 27.659 5.757 5.746 5.778 5.653 5.788 4,989,678 5.7484 2.03%
2006-01-25 0 27.15 27.10 27.15 26.55 27.20 581,000 15,706,100 27.033 5.643 5.632 5.643 5.518 5.653 2,795,567 5.6182 2.84%
2006-01-24 0 26.40 26.40 26.50 25.75 26.60 197,000 5,185,550 26.323 5.487 5.487 5.507 5.352 5.528 947,895 5.4706 2.33%
2006-01-23 0 25.80 25.80 25.85 25.50 26.25 339,000 8,721,450 25.727 5.362 5.362 5.372 5.300 5.456 1,631,148 5.3468 -1.90%
2006-01-20 0 26.30 26.25 26.30 26.30 26.75 325,000 8,581,150 26.404 5.466 5.456 5.466 5.466 5.559 1,563,785 5.4874 0.19%
2006-01-19 0 26.25 26.05 26.30 25.90 26.60 1,007,182 26,364,209 26.176 5.456 5.414 5.466 5.383 5.528 4,846,205 5.4402 0.19%
2006-01-18 0 26.20 26.15 26.20 25.85 26.85 1,109,000 29,067,244 26.210 5.445 5.435 5.445 5.372 5.580 5,336,117 5.4473 -2.96%
2006-01-17 0 27.00 26.95 27.00 26.75 28.10 1,140,000 31,107,500 27.287 5.611 5.601 5.611 5.559 5.840 5,485,278 5.6711 -3.23%
2006-01-16 0 27.90 27.90 28.00 27.60 28.20 333,532 9,302,936 27.892 5.798 5.798 5.819 5.736 5.861 1,604,838 5.7968 -1.93%
2006-01-13 0 28.45 28.45 28.50 27.50 28.50 1,266,748 35,646,644 28.140 5.913 5.913 5.923 5.715 5.923 6,095,145 5.8484 4.21%
2006-01-12 0 27.30 27.30 27.35 27.05 27.35 231,000 6,295,650 27.254 5.674 5.674 5.684 5.622 5.684 1,111,491 5.6642 0.74%
2006-01-11 0 27.10 27.10 27.15 27.05 27.20 221,000 5,989,950 27.104 5.632 5.632 5.643 5.622 5.653 1,063,374 5.6330 0.00%
2006-01-10 0 27.10 27.10 27.20 26.85 27.30 192,000 5,207,550 27.123 5.632 5.632 5.653 5.580 5.674 923,836 5.6369 0.00%
2006-01-09 0 27.10 27.10 27.15 26.85 27.60 423,000 11,463,815 27.101 5.632 5.632 5.643 5.580 5.736 2,035,327 5.6324 -1.81%
2006-01-06 0 27.60 27.55 27.60 27.25 27.65 428,000 11,776,350 27.515 5.736 5.726 5.736 5.663 5.746 2,059,385 5.7184 0.36%
2006-01-05 0 27.50 27.50 27.55 27.25 27.70 455,000 12,501,550 27.476 5.715 5.715 5.726 5.663 5.757 2,189,300 5.7103 0.36%
2006-01-04 0 27.40 27.40 27.45 27.05 27.80 683,000 18,738,050 27.435 5.695 5.695 5.705 5.622 5.778 3,286,355 5.7018 0.74%
2006-01-03 0 27.20 27.20 27.25 26.55 27.60 757,500 20,588,850 27.180 5.653 5.653 5.663 5.518 5.736 3,644,823 5.6488 2.64%
2005-12-30 0 26.50 26.40 26.50 25.60 26.50 366,000 9,630,950 26.314 5.507 5.487 5.507 5.320 5.507 1,761,063 5.4688 2.91%
2005-12-29 0 25.75 25.70 25.90 25.50 26.20 239,039 6,172,554 25.822 5.352 5.341 5.383 5.300 5.445 1,150,171 5.3666 -2.09%
2005-12-28 0 26.30 26.25 26.30 26.25 27.00 97,000 2,562,900 26.422 5.466 5.456 5.466 5.456 5.611 466,730 5.4912 -1.87%
2005-12-23 0 26.80 26.75 26.80 26.75 26.90 114,000 3,059,450 26.837 5.570 5.559 5.570 5.559 5.591 548,528 5.5776 0.00%
2005-12-22 0 26.80 26.80 26.85 26.50 27.15 217,000 5,837,950 26.903 5.570 5.570 5.580 5.507 5.643 1,044,127 5.5912 -0.74%
2005-12-21 0 27.00 26.85 26.95 26.05 27.25 967,997 26,002,671 26.862 5.611 5.580 5.601 5.414 5.663 4,657,660 5.5828 0.37%
2005-12-20 0 26.90 26.90 26.95 26.55 27.10 789,000 21,198,200 26.867 5.591 5.591 5.601 5.518 5.632 3,796,390 5.5838 0.19%
2005-12-19 0 26.85 26.85 26.90 25.70 26.85 1,561,211 41,532,613 26.603 5.580 5.580 5.591 5.341 5.580 7,511,997 5.5288 5.09%
2005-12-16 0 25.55 25.50 25.55 24.50 25.75 1,095,000 27,735,300 25.329 5.310 5.300 5.310 5.092 5.352 5,268,754 5.2641 5.14%
2005-12-15 0 24.30 24.25 24.35 23.25 24.65 812,000 19,658,000 24.209 5.050 5.040 5.061 4.832 5.123 3,907,058 5.0314 5.19%
2005-12-14 0 23.10 23.10 23.15 22.00 23.90 2,366,000 53,871,700 22.769 4.801 4.801 4.811 4.572 4.967 11,384,358 4.7321 -2.74%
2005-12-13 0 23.75 23.70 23.80 23.50 25.60 3,038,000 73,450,814 24.177 4.936 4.926 4.946 4.884 5.320 14,617,785 5.0248 -7.41%
2005-12-12 0 25.65 25.65 25.70 25.60 26.30 451,000 11,684,050 25.907 5.331 5.331 5.341 5.320 5.466 2,170,053 5.3842 -1.72%
2005-12-09 0 26.10 26.00 26.10 25.75 26.10 711,000 18,444,434 25.942 5.424 5.404 5.424 5.352 5.424 3,421,081 5.3914 1.75%
2005-12-08 0 25.65 25.60 25.65 25.60 26.40 1,494,000 38,754,600 25.940 5.331 5.320 5.331 5.320 5.487 7,188,601 5.3911 -2.79%
2005-12-07 0 26.85 26.80 26.85 25.90 26.95 1,864,000 49,296,650 26.447 5.484 5.473 5.484 5.290 5.504 9,127,027 5.4012 4.27%
2005-12-06 0 25.75 25.70 25.75 25.60 26.35 2,377,000 61,802,100 26.000 5.259 5.249 5.259 5.228 5.381 11,638,919 5.3100 0.78%
2005-12-05 0 25.55 25.55 25.60 25.35 26.00 2,268,000 58,119,000 25.626 5.218 5.218 5.228 5.177 5.310 11,105,203 5.2335 -0.97%
2005-12-02 0 25.80 25.75 25.80 25.70 26.10 2,878,500 74,434,281 25.859 5.269 5.259 5.269 5.249 5.330 14,094,500 5.2811 0.19%
2005-12-01 0 25.75 25.70 25.80 25.65 26.75 3,503,000 91,191,650 26.032 5.259 5.249 5.269 5.238 5.463 17,152,348 5.3166 -2.09%
2005-11-30 0 26.30 26.25 26.30 26.10 27.25 2,853,500 76,099,100 26.669 5.371 5.361 5.371 5.330 5.565 13,972,088 5.4465 -2.77%
2005-11-29 0 27.05 26.95 27.15 26.90 27.50 2,265,000 61,421,029 27.117 5.524 5.504 5.545 5.494 5.616 11,090,514 5.5382 -0.92%
2005-11-28 0 27.30 27.25 27.30 26.70 28.40 3,317,000 90,231,350 27.203 5.575 5.565 5.575 5.453 5.800 16,241,604 5.5556 -2.85%
2005-11-25 0 28.10 28.10 28.15 27.60 28.30 3,282,000 91,837,300 27.982 5.739 5.739 5.749 5.637 5.780 16,070,228 5.7147 2.37%
2005-11-24 0 27.45 27.40 27.50 26.65 32.00 4,631,000 130,274,050 28.131 5.606 5.596 5.616 5.443 6.535 22,675,571 5.7451 -7.89%
2005-11-23 0 29.80 29.75 29.80 29.05 30.10 295,000 8,755,350 29.679 6.086 6.076 6.086 5.933 6.147 1,444,460 6.0613 3.83%
2005-11-22 0 28.70 28.70 28.85 28.50 29.40 358,000 10,345,700 28.899 5.861 5.861 5.892 5.821 6.004 1,752,938 5.9019 -1.37%
2005-11-21 0 29.10 29.00 29.10 28.10 29.50 821,000 23,892,750 29.102 5.943 5.923 5.943 5.739 6.025 4,020,005 5.9435 4.49%
2005-11-18 0 27.85 27.70 27.85 27.40 28.00 270,000 7,478,650 27.699 5.688 5.657 5.688 5.596 5.718 1,322,048 5.6569 2.77%
2005-11-17 0 27.10 27.00 27.15 25.35 27.20 385,900 10,257,520 26.581 5.535 5.514 5.545 5.177 5.555 1,889,549 5.4286 3.44%
2005-11-16 0 26.20 26.00 26.20 25.60 27.20 786,000 20,675,850 26.305 5.351 5.310 5.351 5.228 5.555 3,848,629 5.3723 -5.07%
2005-11-15 0 27.60 27.60 27.75 26.45 29.00 312,000 8,649,800 27.724 5.637 5.637 5.667 5.402 5.923 1,527,700 5.6620 -4.66%
2005-11-14 0 28.95 28.90 28.95 28.55 29.25 323,000 9,361,700 28.984 5.912 5.902 5.912 5.831 5.974 1,581,561 5.9193 1.05%
2005-11-11 0 28.65 28.65 28.75 28.60 30.40 446,000 13,033,550 29.223 5.851 5.851 5.872 5.841 6.209 2,183,827 5.9682 -5.76%
2005-11-10 0 30.40 30.25 30.50 30.40 31.05 113,119 3,480,268 30.766 6.209 6.178 6.229 6.209 6.341 553,884 6.2834 -1.94%
2005-11-09 0 31.00 30.90 31.05 30.50 31.05 135,000 4,169,750 30.887 6.331 6.311 6.341 6.229 6.341 661,024 6.3080 -0.16%
2005-11-08 0 31.05 30.90 31.00 30.70 31.70 519,000 16,103,479 31.028 6.341 6.311 6.331 6.270 6.474 2,541,270 6.3368 1.80%
2005-11-07 0 30.50 30.50 30.80 30.35 32.00 430,000 13,349,150 31.045 6.229 6.229 6.290 6.198 6.535 2,105,484 6.3402 -3.48%
2005-11-04 0 31.60 31.50 31.90 31.20 32.20 304,000 9,660,550 31.778 6.454 6.433 6.515 6.372 6.576 1,488,528 6.4900 -0.94%
2005-11-03 0 31.90 31.40 32.00 31.00 32.00 407,000 12,961,340 31.846 6.515 6.413 6.535 6.331 6.535 1,992,865 6.5039 -0.31%
2005-11-02 0 32.00 31.95 32.20 31.95 32.45 355,000 11,470,000 32.310 6.535 6.525 6.576 6.525 6.627 1,738,248 6.5986 -1.54%
2005-11-01 0 32.50 32.25 32.80 32.20 33.25 439,537 14,490,879 32.969 6.637 6.586 6.699 6.576 6.791 2,152,181 6.7331 -1.52%
2005-10-31 0 33.00 32.70 33.00 32.00 33.30 1,108,100 36,442,920 32.888 6.740 6.678 6.740 6.535 6.801 5,425,783 6.7166 4.76%
2005-10-28 0 31.50 31.50 31.55 29.60 31.50 633,851 19,469,509 30.716 6.433 6.433 6.443 6.045 6.433 3,103,635 6.2731 2.77%
2005-10-27 0 30.65 30.45 30.55 29.05 30.80 199,000 5,998,050 30.141 6.260 6.219 6.239 5.933 6.290 974,398 6.1556 1.49%
2005-10-26 0 30.20 29.90 30.30 29.00 31.75 379,000 11,703,550 30.880 6.168 6.106 6.188 5.923 6.484 1,855,764 6.3066 -6.07%
2005-10-25 0 32.15 31.80 32.20 31.35 32.30 675,000 21,574,600 31.962 6.566 6.494 6.576 6.403 6.597 3,305,120 6.5276 0.78%
2005-10-24 0 31.90 31.80 31.90 30.10 32.80 1,764,004 55,980,620 31.735 6.515 6.494 6.515 6.147 6.699 8,637,400 6.4812 6.33%
2005-10-21 0 30.00 30.00 30.15 28.20 30.05 994,500 29,325,700 29.488 6.127 6.127 6.157 5.759 6.137 4,869,543 6.0223 6.38%
2005-10-20 0 28.20 28.20 28.40 27.85 29.00 245,333 6,960,199 28.370 5.759 5.759 5.800 5.688 5.923 1,201,267 5.7940 1.26%
2005-10-19 0 27.85 27.75 27.85 27.30 28.00 110,000 3,058,950 27.809 5.688 5.667 5.688 5.575 5.718 538,612 5.6793 -0.54%
2005-10-18 0 28.00 27.80 28.00 26.45 28.30 529,000 14,670,700 27.733 5.718 5.678 5.718 5.402 5.780 2,590,235 5.6638 6.06%
2005-10-17 0 26.40 26.15 26.50 26.00 26.40 176,000 4,602,338 26.150 5.392 5.341 5.412 5.310 5.392 861,779 5.3405 1.54%
2005-10-14 0 26.00 26.00 26.10 26.00 26.90 266,000 7,069,900 26.579 5.310 5.310 5.330 5.310 5.494 1,302,462 5.4281 -3.17%
2005-10-13 0 26.85 26.40 26.90 26.30 27.00 95,000 2,557,988 26.926 5.484 5.392 5.494 5.371 5.514 465,165 5.4991 -0.56%
2005-10-12 0 27.00 27.00 27.05 26.50 27.70 447,000 12,079,900 27.024 5.514 5.514 5.524 5.412 5.657 2,188,724 5.5192 -2.70%
2005-10-10 0 27.75 27.50 27.75 27.50 27.95 152,000 4,228,500 27.819 5.667 5.616 5.667 5.616 5.708 744,264 5.6815 -0.18%
2005-10-07 0 27.80 27.70 27.80 27.40 28.00 347,056 9,593,290 27.642 5.678 5.657 5.678 5.596 5.718 1,699,351 5.6453 0.72%
2005-10-06 0 27.60 27.50 27.80 27.00 27.70 136,000 3,734,900 27.463 5.637 5.616 5.678 5.514 5.657 665,920 5.6086 -1.08%
2005-10-05 0 27.90 27.70 28.00 27.50 28.25 199,000 5,523,400 27.756 5.698 5.657 5.718 5.616 5.769 974,398 5.6685 -1.24%
2005-10-04 0 28.25 28.20 28.25 28.00 28.40 386,800 10,937,580 28.277 5.769 5.759 5.769 5.718 5.800 1,893,956 5.7750 0.53%
2005-10-03 0 28.10 28.10 28.25 27.45 28.30 599,300 16,841,945 28.103 5.739 5.739 5.769 5.606 5.780 2,934,457 5.7394 0.18%
2005-09-30 0 28.05 28.05 28.15 27.40 28.20 3,365,980 92,817,386 27.575 5.729 5.729 5.749 5.596 5.759 16,481,433 5.6316 0.36%
2005-09-29 0 27.95 27.55 28.00 27.55 28.05 809,997 22,643,966 27.956 5.708 5.626 5.718 5.626 5.729 3,966,129 5.7093 0.18%
2005-09-28 0 27.90 27.60 27.95 27.65 28.50 805,000 22,551,900 28.015 5.698 5.637 5.708 5.647 5.821 3,941,662 5.7214 -0.18%
2005-09-27 0 27.95 27.60 28.00 27.00 28.30 752,040 20,933,904 27.836 5.708 5.637 5.718 5.514 5.780 3,682,344 5.6849 0.18%
2005-09-26 0 27.90 27.90 27.95 26.30 27.95 780,000 21,414,250 27.454 5.698 5.698 5.708 5.371 5.708 3,819,250 5.6069 0.18%
2005-09-23 0 27.85 27.85 27.95 27.80 28.35 1,292,000 36,243,650 28.052 5.688 5.688 5.708 5.678 5.790 6,326,244 5.7291 -1.59%
2005-09-22 0 28.30 28.25 28.35 27.95 29.15 1,570,000 44,941,058 28.625 5.780 5.769 5.790 5.708 5.953 7,687,464 5.8460 1.07%
2005-09-21 0 28.00 27.95 28.00 27.85 28.15 737,600 20,654,950 28.003 5.718 5.708 5.718 5.688 5.749 3,611,639 5.7190 0.00%
2005-09-20 0 28.00 27.95 28.00 27.85 28.40 1,294,195 36,550,732 28.242 5.718 5.708 5.718 5.688 5.800 6,336,992 5.7678 0.00%
2005-09-16 0 28.00 28.00 28.05 27.85 29.45 3,232,821 91,125,149 28.188 5.718 5.718 5.729 5.688 6.015 15,829,424 5.7567 -4.92%
2005-09-15 0 29.45 29.00 29.45 26.75 29.50 2,108,000 59,563,650 28.256 6.015 5.923 6.015 5.463 6.025 10,321,767 5.7707 10.92%
2005-09-14 0 26.55 26.25 26.55 25.10 26.70 1,712,541 44,776,665 26.146 5.422 5.361 5.422 5.126 5.453 8,385,412 5.3398 5.36%
2005-09-13 0 25.20 24.95 25.20 24.50 25.30 1,196,500 29,861,100 24.957 5.147 5.096 5.147 5.004 5.167 5,858,631 5.0969 1.20%
2005-09-12 0 24.90 24.70 24.90 24.00 25.00 861,000 21,140,700 24.554 5.085 5.044 5.085 4.901 5.106 4,215,864 5.0146 3.11%
2005-09-09 0 24.15 24.15 24.30 23.70 24.35 983,000 23,722,200 24.132 4.932 4.932 4.963 4.840 4.973 4,813,234 4.9285 1.47%
2005-09-08 0 23.80 23.75 23.95 22.50 24.30 755,000 17,653,800 23.383 4.861 4.850 4.891 4.595 4.963 3,696,838 4.7754 3.70%
2005-09-07 0 22.95 22.80 22.95 22.10 23.60 1,622,880 36,979,136 22.786 4.687 4.656 4.687 4.513 4.820 7,946,390 4.6536 -2.75%
2005-09-06 0 23.60 23.40 23.65 23.10 24.50 489,000 11,729,300 23.986 4.820 4.779 4.830 4.718 5.004 2,394,376 4.8987 -2.07%
2005-09-05 0 24.10 23.60 24.10 22.80 24.80 669,000 16,019,150 23.945 4.922 4.820 4.922 4.656 5.065 3,275,741 4.8902 2.34%
2005-09-02 0 23.55 23.55 23.70 22.90 24.05 951,133 22,493,974 23.650 4.810 4.810 4.840 4.677 4.912 4,657,198 4.8299 2.84%
2005-09-01 0 22.90 22.75 23.00 21.50 23.20 958,300 21,515,270 22.451 4.677 4.646 4.697 4.391 4.738 4,692,291 4.5852 5.77%
2005-08-31 0 21.65 21.65 21.80 20.75 21.85 1,325,000 28,637,250 21.613 4.422 4.422 4.452 4.238 4.462 6,487,828 4.4140 3.10%
2005-08-30 0 21.00 21.05 21.10 20.20 21.05 896,000 18,549,900 20.703 4.289 4.299 4.309 4.125 4.299 4,387,241 4.2281 2.94%
2005-08-29 0 20.40 20.40 20.45 19.40 20.80 958,000 19,499,300 20.354 4.166 4.166 4.176 3.962 4.248 4,690,822 4.1569 3.29%
2005-08-26 0 19.75 19.60 19.75 19.15 19.90 1,941,100 38,131,900 19.644 4.034 4.003 4.034 3.911 4.064 9,504,546 4.0120 3.13%
2005-08-25 0 19.15 19.15 19.30 18.80 19.50 952,000 18,237,100 19.157 3.911 3.911 3.942 3.839 3.982 4,661,443 3.9123 1.32%
2005-08-24 0 18.90 18.70 18.90 18.60 18.95 485,238 9,111,953 18.778 3.860 3.819 3.860 3.799 3.870 2,375,955 3.8351 0.00%
2005-08-23 0 18.90 18.85 18.95 18.65 19.00 589,000 11,110,300 18.863 3.860 3.850 3.870 3.809 3.880 2,884,023 3.8524 -0.53%
2005-08-22 0 19.00 18.95 19.00 18.95 19.10 496,000 9,435,100 19.022 3.880 3.870 3.880 3.870 3.901 2,428,651 3.8849 0.26%
2005-08-19 0 18.95 18.80 18.95 18.20 19.20 552,440 10,486,408 18.982 3.870 3.839 3.870 3.717 3.921 2,705,008 3.8767 2.99%
2005-08-18 0 18.40 18.40 18.80 18.10 19.20 619,000 11,567,350 18.687 3.758 3.758 3.839 3.697 3.921 3,030,917 3.8165 -3.92%
2005-08-17 0 19.15 19.10 19.25 19.15 19.50 363,000 6,997,050 19.276 3.911 3.901 3.931 3.911 3.982 1,777,420 3.9366 -0.52%
2005-08-16 0 19.25 19.25 19.30 19.20 19.35 205,000 3,957,000 19.302 3.931 3.931 3.942 3.921 3.952 1,003,777 3.9421 -0.26%
2005-08-15 0 19.30 19.30 19.45 19.20 19.50 187,000 3,627,950 19.401 3.942 3.942 3.972 3.921 3.982 915,641 3.9622 0.00%
2005-08-12 0 19.30 19.35 19.40 19.10 19.60 914,000 17,671,500 19.334 3.942 3.952 3.962 3.901 4.003 4,475,377 3.9486 -1.03%
2005-08-11 0 19.50 19.50 19.55 19.25 19.90 383,500 7,507,300 19.576 3.982 3.982 3.993 3.931 4.064 1,877,798 3.9979 -1.02%
2005-08-10 0 19.70 19.60 19.70 18.70 19.90 1,189,000 23,060,800 19.395 4.023 4.003 4.023 3.819 4.064 5,821,908 3.9610 5.35%
2005-08-09 0 18.70 18.60 18.70 17.80 19.00 508,000 9,458,450 18.619 3.819 3.799 3.819 3.635 3.880 2,487,409 3.8025 1.36%
2005-08-08 0 18.45 18.40 18.45 18.35 18.65 208,000 3,835,200 18.438 3.768 3.758 3.768 3.748 3.809 1,018,467 3.7657 -1.07%
2005-08-05 0 18.65 18.60 18.65 18.60 19.00 533,000 9,963,850 18.694 3.809 3.799 3.809 3.799 3.880 2,609,821 3.8178 -2.86%
2005-08-04 0 19.20 19.15 19.25 19.00 20.00 622,000 12,291,350 19.761 3.921 3.911 3.931 3.880 4.085 3,045,607 4.0358 -1.88%
2005-08-03 0 20.50 20.35 20.50 20.25 20.55 511,000 10,405,550 20.363 3.996 3.967 3.996 3.948 4.006 2,621,333 3.9696 -0.49%
2005-08-02 0 20.60 20.50 20.65 20.25 20.85 503,400 10,363,160 20.586 4.016 3.996 4.025 3.948 4.064 2,582,347 4.0131 -1.44%
2005-08-01 0 20.90 20.85 20.90 20.80 21.10 190,000 3,978,100 20.937 4.074 4.064 4.074 4.055 4.113 974,664 4.0815 -0.95%
2005-07-29 0 21.10 21.05 21.10 20.65 21.15 736,000 15,435,400 20.972 4.113 4.103 4.113 4.025 4.123 3,775,541 4.0883 0.00%
2005-07-28 0 21.10 21.05 21.10 20.45 21.20 1,139,073 23,704,047 20.810 4.113 4.103 4.113 3.987 4.133 5,843,229 4.0567 3.18%
2005-07-27 0 20.45 20.35 20.50 20.25 20.70 811,000 16,541,850 20.397 3.987 3.967 3.996 3.948 4.035 4,160,277 3.9761 -0.97%
2005-07-26 0 20.65 20.15 20.65 19.75 20.70 554,472 11,213,846 20.224 4.025 3.928 4.025 3.850 4.035 2,844,336 3.9425 2.23%
2005-07-25 0 20.20 20.15 20.20 20.00 20.20 490,159 9,876,748 20.150 3.938 3.928 3.938 3.899 3.938 2,514,423 3.9280 -0.98%
2005-07-22 0 20.40 20.40 20.60 19.65 21.05 753,200 15,404,430 20.452 3.977 3.977 4.016 3.831 4.103 3,863,773 3.9869 -2.16%
2005-07-21 0 20.85 20.85 20.90 20.60 22.00 1,398,000 29,405,450 21.034 4.064 4.064 4.074 4.016 4.289 7,171,475 4.1003 -1.65%
2005-07-20 0 21.20 21.20 21.25 20.10 21.70 1,814,796 37,989,286 20.933 4.133 4.133 4.142 3.918 4.230 9,309,560 4.0807 6.00%
2005-07-19 0 20.00 19.90 20.00 19.70 20.15 573,000 11,400,200 19.896 3.899 3.879 3.899 3.840 3.928 2,939,382 3.8784 1.27%
2005-07-18 0 19.75 19.70 19.80 19.60 20.15 562,200 11,173,050 19.874 3.850 3.840 3.860 3.821 3.928 2,883,980 3.8742 0.77%
2005-07-15 0 19.60 19.55 19.60 18.65 19.65 1,229,000 23,774,000 19.344 3.821 3.811 3.821 3.636 3.831 6,304,537 3.7709 5.09%
2005-07-14 0 18.65 18.60 18.70 18.10 18.70 502,000 9,310,500 18.547 3.636 3.626 3.645 3.528 3.645 2,575,165 3.6155 2.19%
2005-07-13 0 18.25 18.25 18.30 17.95 18.25 742,000 13,457,100 18.136 3.558 3.558 3.567 3.499 3.558 3,806,320 3.5355 1.39%
2005-07-12 0 18.00 18.00 18.05 18.00 18.20 344,000 6,236,250 18.129 3.509 3.509 3.519 3.509 3.548 1,764,655 3.5340 -0.28%
2005-07-11 0 18.05 18.00 18.05 17.55 18.20 403,000 7,269,900 18.039 3.519 3.509 3.519 3.421 3.548 2,067,314 3.5166 0.84%
2005-07-08 0 17.90 17.80 17.95 17.60 17.95 323,000 5,725,100 17.725 3.489 3.470 3.499 3.431 3.499 1,656,929 3.4552 0.00%
2005-07-07 0 17.90 17.90 18.00 17.65 18.20 474,000 8,530,300 17.996 3.489 3.489 3.509 3.441 3.548 2,431,530 3.5082 -0.56%
2005-07-06 0 18.00 18.00 18.05 17.65 18.30 600,000 10,796,800 17.995 3.509 3.509 3.519 3.441 3.567 3,077,886 3.5079 1.69%
2005-07-05 0 17.70 17.65 17.70 17.30 18.30 737,000 13,199,050 17.909 3.450 3.441 3.450 3.372 3.567 3,780,671 3.4912 -3.80%
2005-07-04 0 18.40 18.35 18.40 17.90 19.00 896,000 16,640,050 18.571 3.587 3.577 3.587 3.489 3.704 4,596,310 3.6203 1.38%
2005-06-30 0 18.15 18.05 18.20 17.60 18.20 928,000 16,567,850 17.853 3.538 3.519 3.548 3.431 3.548 4,760,464 3.4803 -0.27%
2005-06-29 0 18.20 18.15 18.25 17.15 18.80 1,910,200 34,641,630 18.135 3.548 3.538 3.558 3.343 3.665 9,798,965 3.5352 6.12%
2005-06-28 0 17.15 17.10 17.20 15.95 17.15 2,239,697 37,218,352 16.618 3.343 3.333 3.353 3.109 3.343 11,489,222 3.2394 6.19%
2005-06-27 0 16.15 16.05 16.10 15.50 16.30 1,738,500 27,804,350 15.993 3.148 3.129 3.139 3.022 3.178 8,918,176 3.1177 4.87%
2005-06-24 0 15.40 15.40 15.45 15.00 15.90 1,625,480 24,822,028 15.271 3.002 3.002 3.012 2.924 3.100 8,338,405 2.9768 -1.28%
2005-06-23 0 15.60 15.60 15.70 13.50 16.10 9,721,000 145,633,950 14.981 3.041 3.041 3.061 2.632 3.139 49,866,891 2.9205 38.67%
2005-06-22 0 11.25 11.20 11.30 11.25 11.50 300,000 3,423,250 11.411 2.193 2.183 2.203 2.193 2.242 1,538,943 2.2244 -1.32%
2005-06-21 0 11.40 11.35 11.40 11.35 11.45 281,000 3,202,850 11.398 2.222 2.213 2.222 2.213 2.232 1,441,477 2.2219 -0.44%
2005-06-20 0 11.45 11.40 11.45 11.40 11.50 164,000 1,877,050 11.445 2.232 2.222 2.232 2.222 2.242 841,289 2.2312 0.00%
2005-06-17 0 11.45 11.45 11.50 11.40 11.50 170,000 1,946,450 11.450 2.232 2.232 2.242 2.222 2.242 872,068 2.2320 0.00%
2005-06-16 0 11.45 11.40 11.50 11.45 11.50 205,000 2,350,150 11.464 2.232 2.222 2.242 2.232 2.242 1,051,611 2.2348 0.00%
2005-06-15 0 11.45 11.40 11.45 11.40 11.45 136,000 1,551,650 11.409 2.232 2.222 2.232 2.222 2.232 697,654 2.2241 0.44%
2005-06-14 0 11.40 11.40 11.45 11.40 11.45 137,700 1,570,455 11.405 2.222 2.222 2.232 2.222 2.232 706,375 2.2233 0.44%
2005-06-13 0 11.35 11.35 11.45 11.35 11.50 86,000 980,850 11.405 2.213 2.213 2.232 2.213 2.242 441,164 2.2233 -1.30%
2005-06-10 0 11.50 11.45 11.55 11.45 11.55 198,000 2,273,100 11.480 2.242 2.232 2.252 2.232 2.252 1,015,703 2.2380 0.00%
2005-06-09 0 11.50 11.45 11.50 11.15 11.50 286,000 3,263,550 11.411 2.242 2.232 2.242 2.174 2.242 1,467,126 2.2245 3.14%
2005-06-08 0 11.15 11.15 11.20 11.15 11.35 398,200 4,463,650 11.210 2.174 2.174 2.183 2.174 2.213 2,042,691 2.1852 -0.45%
2005-06-07 0 11.20 11.20 11.25 11.15 11.40 385,000 4,351,450 11.302 2.183 2.183 2.193 2.174 2.222 1,974,977 2.2033 -1.75%
2005-06-06 0 11.40 11.40 11.45 11.30 11.40 83,000 940,800 11.335 2.222 2.222 2.232 2.203 2.222 425,774 2.2096 0.88%
2005-06-03 0 11.30 11.30 11.35 11.25 11.40 210,600 2,384,210 11.321 2.203 2.203 2.213 2.193 2.222 1,080,338 2.2069 -0.88%
2005-06-02 0 11.40 11.35 11.40 11.35 11.50 145,000 1,654,600 11.411 2.222 2.213 2.222 2.213 2.242 743,823 2.2245 -1.30%
2005-06-01 0 11.55 11.50 11.55 11.40 11.55 318,000 3,656,791 11.499 2.252 2.242 2.252 2.222 2.252 1,631,280 2.2417 0.87%
2005-05-31 0 11.45 11.25 11.35 11.25 11.50 293,000 3,310,700 11.299 2.232 2.193 2.213 2.193 2.242 1,503,035 2.2027 1.33%
2005-05-30 0 11.30 11.20 11.30 11.15 11.30 189,000 2,126,600 11.252 2.203 2.183 2.203 2.174 2.203 969,534 2.1934 1.35%
2005-05-27 0 11.15 11.10 11.15 11.15 11.20 91,000 1,017,600 11.182 2.174 2.164 2.174 2.174 2.183 466,813 2.1799 0.90%
2005-05-26 0 11.05 11.05 11.10 11.05 11.05 31,000 342,550 11.050 2.154 2.154 2.164 2.154 2.154 159,024 2.1541 0.00%
2005-05-25 0 11.05 11.05 11.10 11.05 11.10 79,000 874,450 11.069 2.154 2.154 2.164 2.154 2.164 405,255 2.1578 -0.45%
2005-05-24 0 11.10 11.10 11.15 11.10 11.15 104,100 1,156,240 11.107 2.164 2.164 2.174 2.164 2.174 534,013 2.1652 0.00%
2005-05-23 0 11.10 11.10 11.20 11.10 11.10 52,000 577,200 11.100 2.164 2.164 2.183 2.164 2.164 266,750 2.1638 0.00%
2005-05-20 0 11.10 11.05 11.20 11.00 11.10 37,000 409,600 11.070 2.164 2.154 2.183 2.144 2.164 189,803 2.1580 0.45%
2005-05-19 0 11.05 11.05 11.10 10.90 11.10 154,900 1,708,695 11.031 2.154 2.154 2.164 2.125 2.164 794,608 2.1504 1.38%
2005-05-18 0 10.90 10.90 11.00 10.90 10.95 52,000 567,050 10.905 2.125 2.125 2.144 2.125 2.135 266,750 2.1258 -0.46%
2005-05-17 0 10.95 10.90 10.95 10.90 11.00 93,607 1,021,695 10.915 2.135 2.125 2.135 2.125 2.144 480,186 2.1277 0.46%
2005-05-13 0 10.90 10.90 10.95 10.90 11.00 77,000 843,800 10.958 2.125 2.125 2.135 2.125 2.144 394,995 2.1362 -0.91%
2005-05-12 0 11.00 10.90 11.00 10.80 11.00 146,000 1,593,350 10.913 2.144 2.125 2.144 2.105 2.144 748,952 2.1274 1.85%
2005-05-11 0 10.80 10.80 10.85 10.70 10.85 95,000 1,023,200 10.771 2.105 2.105 2.115 2.086 2.115 487,332 2.0996 0.47%
2005-05-10 0 10.75 10.75 10.80 10.75 11.00 449,720 4,859,620 10.806 2.096 2.096 2.105 2.096 2.144 2,306,979 2.1065 0.47%
2005-05-09 0 10.70 10.65 10.80 10.65 10.80 284,000 3,038,050 10.697 2.086 2.076 2.105 2.076 2.105 1,456,866 2.0853 -1.38%
2005-05-06 0 10.85 10.80 10.85 10.80 10.85 47,000 508,650 10.822 2.115 2.105 2.115 2.105 2.115 241,101 2.1097 0.46%
2005-05-05 0 10.80 10.75 10.80 10.65 10.80 51,000 548,250 10.750 2.105 2.096 2.105 2.076 2.105 261,620 2.0956 1.41%
2005-05-04 0 10.65 10.60 10.75 10.65 10.75 179,000 1,913,650 10.691 2.076 2.066 2.096 2.076 2.096 918,236 2.0840 -0.93%
2005-05-03 0 10.75 10.70 10.80 10.75 10.80 28,000 302,050 10.788 2.096 2.086 2.105 2.096 2.105 143,635 2.1029 -0.46%
2005-04-29 0 10.80 10.75 10.80 10.65 10.80 103,000 1,105,000 10.728 2.105 2.096 2.105 2.076 2.105 528,371 2.0913 0.00%
2005-04-28 0 10.80 10.80 10.85 10.80 10.85 117,000 1,266,250 10.823 2.105 2.105 2.115 2.105 2.115 600,188 2.1098 0.00%
2005-04-27 0 10.80 10.75 10.80 10.65 10.95 469,000 5,050,850 10.769 2.105 2.096 2.105 2.076 2.135 2,405,881 2.0994 1.41%
2005-04-26 0 10.65 10.65 10.70 10.65 10.80 271,000 2,897,750 10.693 2.076 2.076 2.086 2.076 2.105 1,390,179 2.0844 -1.39%
2005-04-25 0 10.80 10.75 10.80 10.70 10.80 149,800 1,611,690 10.759 2.105 2.096 2.105 2.086 2.105 768,446 2.0973 0.00%
2005-04-22 0 10.80 10.80 10.85 10.75 10.90 292,412 3,172,388 10.849 2.105 2.105 2.115 2.096 2.125 1,500,018 2.1149 0.47%
2005-04-21 0 10.75 10.75 10.80 10.75 10.95 252,000 2,734,950 10.853 2.096 2.096 2.105 2.096 2.135 1,292,712 2.1157 -1.83%
2005-04-20 0 10.95 10.95 11.00 10.95 11.05 104,608 1,149,695 10.991 2.135 2.135 2.144 2.135 2.154 536,619 2.1425 -0.90%
2005-04-19 0 11.05 11.05 11.10 11.00 11.25 42,000 463,850 11.044 2.154 2.154 2.164 2.144 2.193 215,452 2.1529 0.45%
2005-04-18 0 11.00 10.95 11.00 11.00 11.20 366,000 4,042,500 11.045 2.144 2.135 2.144 2.144 2.183 1,877,511 2.1531 -1.35%
2005-04-15 0 11.15 11.15 11.20 11.00 11.40 448,000 5,005,950 11.174 2.174 2.174 2.183 2.144 2.222 2,298,155 2.1782 -3.04%
2005-04-14 0 11.50 11.50 11.55 11.45 11.50 214,000 2,462,028 11.505 2.242 2.242 2.252 2.232 2.242 1,097,780 2.2427 0.00%
2005-04-13 0 11.50 11.45 11.50 11.50 11.55 255,000 2,932,170 11.499 2.242 2.232 2.242 2.242 2.252 1,308,102 2.2415 0.44%
2005-04-12 0 11.45 11.45 11.50 11.45 11.50 196,000 2,249,960 11.479 2.232 2.232 2.242 2.232 2.242 1,005,443 2.2378 -0.43%
2005-04-11 0 11.50 11.45 11.50 11.45 11.55 339,000 3,901,570 11.509 2.242 2.232 2.242 2.232 2.252 1,739,006 2.2436 -0.86%
2005-04-08 0 11.60 11.55 11.60 11.40 11.70 537,000 6,204,050 11.553 2.261 2.252 2.261 2.222 2.281 2,754,708 2.2522 0.43%
2005-04-07 0 11.55 11.50 11.55 11.40 11.55 517,000 5,936,600 11.483 2.252 2.242 2.252 2.222 2.252 2,652,112 2.2384 2.21%
2005-04-06 0 11.30 11.30 11.35 11.20 11.35 346,100 3,911,560 11.302 2.203 2.203 2.213 2.183 2.213 1,775,428 2.2032 1.35%
2005-04-04 0 11.15 11.15 11.20 11.05 11.15 180,000 1,997,800 11.099 2.174 2.174 2.183 2.154 2.174 923,366 2.1636 0.45%
2005-04-01 0 11.10 11.00 11.10 10.75 11.10 182,000 1,984,700 10.905 2.164 2.144 2.164 2.096 2.164 933,626 2.1258 2.30%
2005-03-31 0 10.85 10.85 11.00 10.85 11.15 432,000 4,722,150 10.931 2.115 2.115 2.144 2.115 2.174 2,216,078 2.1309 -1.81%
2005-03-30 0 11.05 11.00 11.05 11.05 11.25 206,830 2,307,130 11.155 2.154 2.144 2.154 2.154 2.193 1,060,999 2.1745 -1.78%
2005-03-29 0 11.25 11.20 11.30 11.25 11.35 69,000 778,950 11.289 2.193 2.183 2.203 2.193 2.213 353,957 2.2007 -0.88%
2005-03-24 0 11.35 11.35 11.40 11.35 11.45 76,000 864,550 11.376 2.213 2.213 2.222 2.213 2.232 389,866 2.2176 -0.44%
2005-03-23 0 11.40 11.40 11.45 11.40 11.45 165,000 1,888,700 11.447 2.222 2.222 2.232 2.222 2.232 846,419 2.2314 -0.87%
2005-03-22 0 11.50 11.45 11.50 11.45 11.55 252,000 2,897,350 11.497 2.242 2.232 2.242 2.232 2.252 1,292,712 2.2413 0.88%
2005-03-21 0 11.40 11.35 11.45 11.35 11.45 88,000 1,002,950 11.397 2.222 2.213 2.232 2.213 2.232 451,423 2.2218 0.00%
2005-03-18 0 11.40 11.35 11.45 11.35 11.50 124,000 1,413,800 11.402 2.222 2.213 2.232 2.213 2.242 636,097 2.2226 -0.44%
2005-03-17 0 11.45 11.45 11.50 11.30 11.50 76,000 869,200 11.437 2.232 2.232 2.242 2.203 2.242 389,866 2.2295 1.33%
2005-03-16 0 11.30 11.30 11.50 11.30 11.65 794,000 8,874,400 11.177 2.203 2.203 2.242 2.203 2.271 4,073,070 2.1788 -0.44%
2005-03-15 0 11.35 11.30 11.35 11.30 11.45 143,000 1,625,750 11.369 2.213 2.203 2.213 2.203 2.232 733,563 2.2162 -1.30%
2005-03-14 0 11.50 11.45 11.50 11.35 11.50 187,000 2,137,750 11.432 2.242 2.232 2.242 2.213 2.242 959,275 2.2285 0.44%
2005-03-11 0 11.45 11.45 11.50 11.45 11.60 409,200 4,698,320 11.482 2.232 2.232 2.242 2.232 2.261 2,099,119 2.2382 0.00%
2005-03-10 0 11.45 11.45 11.50 11.40 11.45 171,039 1,957,339 11.444 2.232 2.232 2.242 2.222 2.232 877,398 2.2308 -0.87%
2005-03-09 0 11.55 11.55 11.60 11.55 11.60 308,200 3,566,330 11.571 2.252 2.252 2.261 2.252 2.261 1,581,008 2.2557 -0.43%
2005-03-08 0 11.60 11.60 11.65 11.60 11.65 475,559 5,393,011 11.340 2.261 2.261 2.271 2.261 2.271 2,439,528 2.2107 0.00%
2005-03-07 0 11.60 11.55 11.60 11.50 11.60 664,000 7,571,000 11.402 2.261 2.252 2.261 2.242 2.261 3,406,194 2.2227 0.87%
2005-03-04 0 11.50 11.50 11.55 11.50 11.65 423,000 4,884,600 11.548 2.242 2.242 2.252 2.242 2.271 2,169,910 2.2511 -1.29%
2005-03-03 0 11.65 11.60 11.65 11.65 11.70 158,000 1,842,400 11.661 2.271 2.261 2.271 2.271 2.281 810,510 2.2731 0.43%
2005-03-02 0 11.60 11.60 11.65 11.55 11.70 386,000 4,490,600 11.634 2.261 2.261 2.271 2.252 2.281 1,980,107 2.2679 -0.43%
2005-03-01 0 11.65 11.65 11.70 11.60 11.70 388,804 4,521,571 11.629 2.271 2.271 2.281 2.261 2.281 1,994,491 2.2670 0.00%
2005-02-28 0 11.65 11.60 11.65 11.40 11.70 1,159,310 13,346,522 11.512 2.271 2.261 2.271 2.222 2.281 5,947,041 2.2442 2.64%
2005-02-25 0 11.35 11.35 11.40 11.35 11.45 246,952 2,809,367 11.376 2.213 2.213 2.222 2.213 2.232 1,266,817 2.2177 0.00%
2005-02-24 0 11.35 11.30 11.35 11.15 11.35 149,437 1,683,130 11.263 2.213 2.203 2.213 2.174 2.213 766,584 2.1956 1.79%
2005-02-23 0 11.15 11.15 11.20 10.90 11.20 339,000 3,769,000 11.118 2.174 2.174 2.183 2.125 2.183 1,739,006 2.1673 -1.76%
2005-02-22 0 11.35 11.20 11.30 11.15 11.40 671,000 7,539,850 11.237 2.213 2.183 2.203 2.174 2.222 3,442,103 2.1905 -0.87%
2005-02-21 0 11.45 11.40 11.45 11.40 11.45 107,000 1,224,250 11.442 2.232 2.222 2.232 2.222 2.232 548,890 2.2304 0.00%
2005-02-18 0 11.45 11.40 11.45 11.40 11.45 259,000 2,963,050 11.440 2.232 2.222 2.232 2.222 2.232 1,328,621 2.2302 0.00%
2005-02-17 0 11.45 11.40 11.45 11.40 11.65 132,000 1,510,850 11.446 2.232 2.222 2.232 2.222 2.271 677,135 2.2312 0.00%
2005-02-16 0 11.45 11.45 11.60 11.35 11.65 649,000 7,462,000 11.498 2.232 2.232 2.261 2.213 2.271 3,329,247 2.2413 -0.43%
2005-02-15 0 11.50 11.50 11.55 11.35 11.55 405,000 4,641,250 11.460 2.242 2.242 2.252 2.213 2.252 2,077,573 2.2340 0.44%
2005-02-14 0 11.45 11.45 11.55 11.30 11.70 579,800 6,685,580 11.531 2.232 2.232 2.252 2.203 2.281 2,974,264 2.2478 -1.29%
2005-02-08 0 11.60 11.50 11.60 11.50 11.60 111,000 1,283,200 11.560 2.261 2.242 2.261 2.242 2.261 569,409 2.2536 -0.43%
2005-02-07 0 11.65 11.60 11.65 11.40 11.70 364,000 4,212,950 11.574 2.271 2.261 2.271 2.222 2.281 1,867,251 2.2562 2.19%
2005-02-04 0 11.40 11.40 11.45 11.30 11.45 324,000 3,696,800 11.410 2.222 2.222 2.232 2.203 2.232 1,662,059 2.2242 0.44%
2005-02-03 0 11.35 11.30 11.35 11.30 11.40 185,000 2,099,100 11.346 2.213 2.203 2.213 2.203 2.222 949,015 2.2119 -0.44%
2005-02-02 0 11.40 11.35 11.40 11.30 11.40 309,000 3,509,450 11.357 2.222 2.213 2.222 2.203 2.222 1,585,112 2.2140 0.00%
2005-02-01 0 11.40 11.35 11.40 11.30 11.50 250,000 2,853,650 11.415 2.222 2.213 2.222 2.203 2.242 1,282,453 2.2252 -0.87%
2005-01-31 0 11.50 11.45 11.50 11.20 11.60 773,800 8,822,910 11.402 2.242 2.232 2.242 2.183 2.261 3,969,448 2.2227 5.02%
2005-01-28 0 10.95 10.85 10.95 10.65 10.95 269,000 2,906,700 10.806 2.135 2.115 2.135 2.076 2.135 1,379,919 2.1064 1.39%
2005-01-27 0 10.80 10.80 10.90 10.80 10.95 105,000 1,137,650 10.835 2.105 2.105 2.125 2.105 2.135 538,630 2.1121 -0.92%
2005-01-26 0 10.90 10.85 10.90 10.90 11.05 324,001 3,534,161 10.908 2.125 2.115 2.125 2.125 2.154 1,662,064 2.1264 0.00%
2005-01-25 0 10.90 10.85 10.95 10.80 11.10 141,000 1,532,350 10.868 2.125 2.115 2.135 2.105 2.164 723,303 2.1185 -1.36%
2005-01-24 0 11.05 11.05 11.10 10.90 11.10 735,000 8,142,642 11.078 2.154 2.154 2.164 2.125 2.164 3,770,411 2.1596 -0.45%
2005-01-21 0 11.10 11.10 11.15 11.00 11.20 375,000 4,143,700 11.050 2.164 2.164 2.174 2.144 2.183 1,923,679 2.1540 -0.89%
2005-01-20 0 11.20 11.00 11.20 10.90 11.25 462,000 5,150,500 11.148 2.183 2.144 2.183 2.125 2.193 2,369,973 2.1732 -0.44%
2005-01-19 0 11.25 11.25 11.30 11.25 11.25 531,000 5,961,790 11.227 2.193 2.193 2.203 2.193 2.193 2,723,930 2.1887 0.45%
2005-01-18 0 11.20 11.20 11.30 11.15 11.35 209,000 2,348,600 11.237 2.183 2.183 2.203 2.174 2.213 1,072,130 2.1906 -0.88%
2005-01-17 0 11.30 11.25 11.30 11.20 11.35 52,000 586,400 11.277 2.203 2.193 2.203 2.183 2.213 266,750 2.1983 -0.44%
2005-01-14 0 11.35 11.15 11.35 11.00 11.40 671,000 7,433,750 11.079 2.213 2.174 2.213 2.144 2.222 3,442,103 2.1597 3.18%
2005-01-13 0 11.00 10.95 11.00 10.90 11.20 1,610,913 17,710,234 10.994 2.144 2.135 2.144 2.125 2.183 8,263,679 2.1431 -1.79%
2005-01-12 0 11.20 11.20 11.25 11.10 11.25 454,000 5,080,250 11.190 2.183 2.183 2.193 2.164 2.193 2,328,934 2.1814 0.00%
2005-01-11 0 11.20 11.15 11.20 11.00 11.25 232,000 2,578,450 11.114 2.183 2.174 2.183 2.144 2.193 1,190,116 2.1666 2.75%
2005-01-10 0 10.90 10.90 11.00 10.85 11.05 464,048 5,076,959 10.941 2.125 2.125 2.144 2.115 2.154 2,380,478 2.1327 -2.24%
2005-01-07 0 11.15 11.15 11.20 10.80 11.75 901,000 10,043,700 11.147 2.174 2.174 2.183 2.105 2.291 4,621,960 2.1730 -3.88%
2005-01-06 0 11.60 11.55 11.60 11.25 11.65 610,000 6,996,650 11.470 2.261 2.252 2.261 2.193 2.271 3,129,185 2.2359 3.57%
2005-01-05 0 11.20 11.20 11.25 11.10 11.30 1,201,000 13,411,650 11.167 2.183 2.183 2.193 2.164 2.203 6,160,903 2.1769 -1.32%
2005-01-04 0 11.35 11.30 11.35 11.10 11.35 1,059,000 11,885,050 11.223 2.213 2.203 2.213 2.164 2.213 5,432,470 2.1878 3.18%
2005-01-03 0 11.00 11.00 11.05 10.95 11.20 1,032,000 11,437,150 11.083 2.144 2.144 2.154 2.135 2.183 5,293,965 2.1604 0.46%
2004-12-31 0 10.95 10.90 10.95 10.85 10.95 659,000 6,949,400 10.545 2.135 2.125 2.135 2.115 2.135 3,380,545 2.0557 0.92%
2004-12-30 0 10.85 10.80 10.85 10.45 10.95 1,426,000 15,128,200 10.609 2.115 2.105 2.115 2.037 2.135 7,315,110 2.0681 3.83%
2004-12-29 0 10.45 10.40 10.45 10.30 10.55 923,003 9,656,132 10.462 2.037 2.027 2.037 2.008 2.057 4,734,831 2.0394 1.95%
2004-12-28 0 10.25 10.20 10.25 9.900 10.30 689,000 6,922,050 10.047 1.998 1.988 1.998 1.930 2.008 3,534,440 1.9585 1.49%
2004-12-24 0 10.10 10.05 10.20 9.900 10.15 600,000 6,014,900 10.025 1.969 1.959 1.988 1.930 1.979 3,077,886 1.9542 1.00%
2004-12-23 0 10.00 9.950 10.00 9.900 10.10 523,002 5,195,669 9.9343 1.949 1.940 1.949 1.930 1.969 2,682,901 1.9366 -0.99%
2004-12-22 0 10.10 10.10 10.15 10.05 10.30 1,119,000 11,341,300 10.135 1.969 1.969 1.979 1.959 2.008 5,740,258 1.9757 0.50%
2004-12-21 0 10.05 10.00 10.05 9.550 10.20 2,035,000 20,257,250 9.9544 1.959 1.949 1.959 1.862 1.988 10,439,165 1.9405 4.15%
2004-12-20 0 9.650 9.600 9.700 9.200 9.700 1,635,000 15,473,550 9.4639 1.881 1.871 1.891 1.793 1.891 8,387,241 1.8449 4.89%
2004-12-17 0 9.200 9.200 9.250 9.050 9.250 612,119 5,624,765 9.1890 1.793 1.793 1.803 1.764 1.803 3,140,055 1.7913 1.66%
2004-12-16 0 9.050 9.050 9.100 9.050 9.350 806,000 7,395,400 9.1754 1.764 1.764 1.774 1.764 1.823 4,134,628 1.7886 -2.69%
2004-12-15 0 9.300 9.300 9.350 9.250 9.400 550,000 5,139,650 9.3448 1.813 1.813 1.823 1.803 1.832 2,821,396 1.8217 0.54%
2004-12-14 0 9.250 9.200 9.250 9.200 9.400 563,000 5,238,550 9.3047 1.803 1.793 1.803 1.793 1.832 2,888,083 1.8138 -1.60%
2004-12-13 0 9.400 9.350 9.400 9.350 9.550 1,064,000 10,035,200 9.4316 1.832 1.823 1.832 1.823 1.862 5,458,119 1.8386 -1.05%
2004-12-10 0 9.500 9.450 9.500 9.450 9.600 1,279,000 12,134,250 9.4873 1.852 1.842 1.852 1.842 1.871 6,561,028 1.8494 -0.52%
2004-12-09 0 9.550 9.550 9.600 9.350 9.600 1,020,000 9,668,600 9.4790 1.862 1.862 1.871 1.823 1.871 5,232,407 1.8478 3.00%
2004-12-08 0 9.350 9.300 9.350 9.300 9.400 717,000 6,711,200 9.3601 1.808 1.798 1.808 1.798 1.817 3,708,932 1.8095 -1.06%
2004-12-07 0 9.450 9.450 9.500 9.350 9.450 405,000 3,813,600 9.4163 1.827 1.827 1.837 1.808 1.827 2,095,003 1.8203 0.00%
2004-12-06 0 9.450 9.300 9.450 9.200 9.650 1,059,450 9,943,040 9.3851 1.827 1.798 1.827 1.779 1.866 5,480,374 1.8143 -2.07%
2004-12-03 0 9.650 9.650 9.700 9.600 9.800 855,000 8,266,250 9.6681 1.866 1.866 1.875 1.856 1.895 4,422,785 1.8690 0.52%
2004-12-02 0 9.600 9.550 9.650 9.550 9.850 1,540,000 14,904,450 9.6782 1.856 1.846 1.866 1.846 1.904 7,966,186 1.8710 -2.04%
2004-12-01 0 9.800 9.800 9.850 9.350 9.850 1,382,000 13,298,950 9.6230 1.895 1.895 1.904 1.808 1.904 7,148,876 1.8603 3.16%
2004-11-30 0 9.500 9.450 9.500 9.400 9.950 3,137,000 29,989,500 9.5599 1.837 1.827 1.837 1.817 1.924 16,227,224 1.8481 -4.52%
2004-11-29 0 9.950 9.950 10.00 9.950 10.25 1,293,000 13,037,350 10.083 1.924 1.924 1.933 1.924 1.982 6,688,492 1.9492 -2.93%
2004-11-26 0 10.25 10.25 10.30 10.20 10.40 395,000 4,062,550 10.285 1.982 1.982 1.991 1.972 2.010 2,043,275 1.9883 0.00%
2004-11-25 0 10.25 10.20 10.25 10.00 10.70 1,292,000 13,366,600 10.346 1.982 1.972 1.982 1.933 2.068 6,683,319 2.0000 -3.76%
2004-11-24 0 10.65 10.60 10.65 10.60 10.70 449,000 4,784,400 10.656 2.059 2.049 2.059 2.049 2.068 2,322,609 2.0599 -0.47%
2004-11-23 0 10.70 10.70 10.75 10.65 10.85 337,000 3,609,200 10.710 2.068 2.068 2.078 2.059 2.097 1,743,250 2.0704 -1.38%
2004-11-22 0 10.85 10.85 10.90 10.80 10.90 280,000 3,034,763 10.838 2.097 2.097 2.107 2.088 2.107 1,448,397 2.0953 -0.46%
2004-11-19 0 10.90 10.80 10.85 10.70 10.90 778,000 8,422,500 10.826 2.107 2.088 2.097 2.068 2.107 4,024,476 2.0928 1.87%
2004-11-18 0 10.70 10.65 10.70 10.60 10.85 607,000 6,476,250 10.669 2.068 2.059 2.068 2.049 2.097 3,139,919 2.0626 -0.93%
2004-11-17 0 10.80 10.75 10.80 10.65 11.05 886,000 9,552,000 10.781 2.088 2.078 2.088 2.059 2.136 4,583,143 2.0842 -2.26%
2004-11-16 0 11.05 11.05 11.10 11.05 11.35 645,000 7,180,250 11.132 2.136 2.136 2.146 2.136 2.194 3,336,487 2.1520 -2.64%
2004-11-15 0 11.35 11.30 11.40 11.25 11.45 700,000 7,944,600 11.349 2.194 2.184 2.204 2.175 2.213 3,620,993 2.1940 0.89%
2004-11-12 0 11.25 11.20 11.30 11.20 11.65 1,854,000 20,971,250 11.311 2.175 2.165 2.184 2.165 2.252 9,590,460 2.1867 -5.06%
2004-11-11 0 11.85 11.85 11.90 11.60 11.90 494,000 5,829,300 11.800 2.291 2.291 2.300 2.242 2.300 2,555,387 2.2812 2.60%
2004-11-10 0 11.55 11.55 11.60 11.25 11.75 1,672,000 19,300,650 11.543 2.233 2.233 2.242 2.175 2.271 8,649,002 2.2315 2.67%
2004-11-09 0 11.25 11.20 11.25 11.05 11.80 1,042,000 11,744,700 11.271 2.175 2.165 2.175 2.136 2.281 5,390,107 2.1789 -4.66%
2004-11-08 0 11.80 11.80 11.85 11.80 11.85 329,000 3,894,550 11.838 2.281 2.281 2.291 2.281 2.291 1,701,867 2.2884 0.00%
2004-11-05 0 11.80 11.80 11.85 11.80 12.00 333,000 3,961,450 11.896 2.281 2.281 2.291 2.281 2.320 1,722,558 2.2997 -0.84%
2004-11-04 0 11.90 11.90 11.95 11.90 12.05 389,000 4,656,000 11.969 2.300 2.300 2.310 2.300 2.329 2,012,238 2.3138 -0.83%
2004-11-03 0 12.00 11.95 12.00 11.80 12.00 527,000 6,289,700 11.935 2.320 2.310 2.320 2.281 2.320 2,726,091 2.3072 1.27%
2004-11-02 0 11.85 11.80 11.85 11.85 11.95 207,000 2,461,050 11.889 2.291 2.281 2.291 2.291 2.310 1,070,779 2.2984 -0.84%
2004-11-01 0 11.95 11.95 12.00 11.85 11.95 323,000 3,838,400 11.884 2.310 2.310 2.320 2.291 2.310 1,670,830 2.2973 1.27%
2004-10-29 0 11.80 11.80 11.85 11.75 11.95 313,000 3,698,100 11.815 2.281 2.281 2.291 2.271 2.310 1,619,101 2.2840 -1.26%
2004-10-28 0 11.95 11.90 11.95 11.90 12.10 553,000 6,638,150 12.004 2.310 2.300 2.310 2.300 2.339 2,860,585 2.3206 0.84%
2004-10-27 0 11.85 11.85 11.90 11.85 12.00 693,000 8,254,050 11.911 2.291 2.291 2.300 2.291 2.320 3,584,784 2.3025 0.00%
2004-10-26 0 11.85 11.80 11.90 11.80 12.00 656,000 7,809,650 11.905 2.291 2.281 2.300 2.281 2.320 3,393,388 2.3014 -0.42%
2004-10-25 0 11.90 11.85 11.90 11.70 11.95 286,000 3,383,650 11.831 2.300 2.291 2.300 2.262 2.310 1,479,434 2.2871 -0.83%
2004-10-21 0 12.00 11.95 12.00 11.80 12.10 1,023,739 12,192,609 11.910 2.320 2.310 2.320 2.281 2.339 5,295,646 2.3024 -0.83%
2004-10-20 0 12.10 12.05 12.15 12.00 12.95 2,036,000 25,045,650 12.301 2.339 2.329 2.349 2.320 2.503 10,531,918 2.3781 -6.20%
2004-10-19 0 12.90 12.90 12.95 12.85 13.20 1,812,500 23,602,175 13.022 2.494 2.494 2.503 2.484 2.552 9,375,787 2.5174 0.39%
2004-10-18 0 12.85 12.80 12.85 12.70 14.75 2,703,000 35,530,600 13.145 2.484 2.474 2.484 2.455 2.851 13,982,208 2.5411 -16.29%
2004-10-15 0 15.35 15.25 15.35 15.25 15.75 138,500 2,120,400 15.310 2.967 2.948 2.967 2.948 3.045 716,439 2.9596 -0.65%
2004-10-14 0 15.45 15.40 15.45 15.40 15.75 73,000 1,132,250 15.510 2.987 2.977 2.987 2.977 3.045 377,618 2.9984 -2.83%
2004-10-13 0 15.90 15.75 15.90 15.60 15.95 1,279,000 20,002,200 15.639 3.074 3.045 3.074 3.016 3.083 6,616,072 3.0233 1.92%
2004-10-12 0 15.60 15.60 15.65 15.50 15.60 258,000 4,024,550 15.599 3.016 3.016 3.025 2.996 3.016 1,334,595 3.0156 0.00%
2004-10-11 0 15.60 15.55 15.60 15.55 15.70 175,000 2,731,750 15.610 3.016 3.006 3.016 3.006 3.035 905,248 3.0177 0.97%
2004-10-08 0 15.45 15.35 15.45 15.20 15.75 509,000 7,851,400 15.425 2.987 2.967 2.987 2.938 3.045 2,632,980 2.9819 -0.64%
2004-10-07 0 15.55 15.45 15.60 15.20 15.55 429,000 6,557,700 15.286 3.006 2.987 3.016 2.938 3.006 2,219,152 2.9550 1.97%
2004-10-06 0 15.25 15.25 15.30 15.15 15.25 364,000 5,538,700 15.216 2.948 2.948 2.958 2.929 2.948 1,882,917 2.9416 0.33%
2004-10-05 0 15.20 15.15 15.20 15.10 15.20 251,000 3,807,200 15.168 2.938 2.929 2.938 2.919 2.938 1,298,385 2.9323 0.66%
2004-10-04 0 15.10 15.10 15.20 14.85 15.25 550,000 8,297,700 15.087 2.919 2.919 2.938 2.871 2.948 2,845,066 2.9165 2.72%
2004-09-30 0 14.70 14.70 14.80 14.70 14.80 71,000 1,046,400 14.738 2.842 2.842 2.861 2.842 2.861 367,272 2.8491 0.34%
2004-09-28 0 14.65 14.55 14.80 14.55 14.80 67,000 980,950 14.641 2.832 2.813 2.861 2.813 2.861 346,581 2.8304 -0.34%
2004-09-27 0 14.70 14.50 14.70 14.50 14.80 39,000 568,200 14.569 2.842 2.803 2.842 2.803 2.861 201,741 2.8165 -0.68%
2004-09-24 0 14.80 14.80 14.85 14.50 14.80 253,000 3,725,150 14.724 2.861 2.861 2.871 2.803 2.861 1,308,730 2.8464 2.07%
2004-09-23 0 14.50 14.50 14.60 14.50 14.65 58,000 847,400 14.610 2.803 2.803 2.822 2.803 2.832 300,025 2.8244 -1.36%
2004-09-22 0 14.70 14.70 14.80 14.70 14.85 121,000 1,789,650 14.790 2.842 2.842 2.861 2.842 2.871 625,915 2.8593 -1.01%
2004-09-21 0 14.85 14.80 14.85 14.55 14.85 146,000 2,153,550 14.750 2.871 2.861 2.871 2.813 2.871 755,236 2.8515 1.71%
2004-09-20 0 14.60 14.60 14.65 14.55 14.70 43,000 629,500 14.640 2.822 2.822 2.832 2.813 2.842 222,432 2.8301 -1.02%
2004-09-17 0 14.75 14.75 14.80 14.75 14.80 117,000 1,729,550 14.782 2.851 2.851 2.861 2.851 2.861 605,223 2.8577 0.00%
2004-09-16 0 14.75 14.75 14.80 14.65 14.85 259,000 3,827,150 14.777 2.851 2.851 2.861 2.832 2.871 1,339,768 2.8566 0.00%
2004-09-15 0 14.75 14.70 14.75 14.70 14.85 19,000 279,950 14.734 2.851 2.842 2.851 2.842 2.871 98,284 2.8484 0.00%
2004-09-14 0 14.75 14.75 14.80 14.70 14.80 333,000 4,913,950 14.757 2.851 2.851 2.861 2.842 2.861 1,722,558 2.8527 0.68%
2004-09-13 0 14.65 14.65 14.70 14.60 14.75 119,000 1,744,200 14.657 2.832 2.832 2.842 2.822 2.851 615,569 2.8335 0.34%
2004-09-10 0 14.60 14.60 14.65 14.55 14.65 81,000 1,180,850 14.578 2.822 2.822 2.832 2.813 2.832 419,001 2.8183 0.00%
2004-09-09 0 14.60 14.50 14.60 14.45 14.70 536,000 7,824,800 14.599 2.822 2.803 2.822 2.793 2.842 2,772,646 2.8221 1.04%
2004-09-08 0 14.45 14.45 14.55 14.45 14.55 82,000 1,186,900 14.474 2.793 2.793 2.813 2.793 2.813 424,174 2.7981 -0.34%
2004-09-07 0 14.50 14.45 14.50 14.40 14.50 87,000 1,256,300 14.440 2.803 2.793 2.803 2.784 2.803 450,038 2.7915 0.69%
2004-09-06 0 14.40 14.30 14.40 14.00 14.40 203,000 2,907,400 14.322 2.784 2.764 2.784 2.706 2.784 1,050,088 2.7687 0.00%
2004-09-03 0 14.40 14.40 14.50 14.40 14.70 140,000 2,034,450 14.532 2.784 2.784 2.803 2.784 2.842 724,199 2.8092 -1.37%
2004-09-02 0 14.60 14.55 14.60 14.55 14.65 216,000 3,150,400 14.585 2.822 2.813 2.822 2.813 2.832 1,117,335 2.8196 -0.34%
2004-09-01 0 14.65 14.65 14.70 14.55 14.80 539,048 7,876,164 14.611 2.832 2.832 2.842 2.813 2.861 2,788,413 2.8246 0.69%
2004-08-31 0 14.55 14.55 14.60 14.35 14.70 597,000 8,645,250 14.481 2.813 2.813 2.822 2.774 2.842 3,088,190 2.7995 1.75%
2004-08-30 0 14.30 14.30 14.35 13.90 14.35 1,035,000 14,695,250 14.198 2.764 2.764 2.774 2.687 2.774 5,353,897 2.7448 2.88%
2004-08-27 0 13.90 13.80 13.85 13.85 14.00 221,000 3,080,650 13.940 2.687 2.668 2.677 2.677 2.706 1,143,199 2.6948 0.00%
2004-08-26 0 13.90 13.90 14.00 13.85 14.05 688,000 9,615,230 13.976 2.687 2.687 2.706 2.677 2.716 3,558,919 2.7017 -0.71%
2004-08-25 0 14.00 13.95 14.00 13.95 14.05 644,000 8,997,610 13.971 2.706 2.697 2.706 2.697 2.716 3,331,314 2.7009 0.72%
2004-08-24 0 13.90 13.90 13.95 13.70 14.00 69,000 959,250 13.902 2.687 2.687 2.697 2.648 2.706 356,926 2.6875 -0.71%
2004-08-23 0 14.00 13.95 14.00 13.95 14.10 1,301,000 18,185,773 13.978 2.706 2.697 2.706 2.697 2.726 6,729,875 2.7022 0.36%
2004-08-20 0 13.95 13.95 14.00 13.95 14.05 791,130 11,069,844 13.992 2.697 2.697 2.706 2.697 2.716 4,092,395 2.7050 -1.06%
2004-08-19 0 14.10 14.05 14.10 13.90 14.10 581,000 8,155,050 14.036 2.726 2.716 2.726 2.687 2.726 3,005,425 2.7134 1.81%
2004-08-18 0 13.85 13.80 13.85 13.85 13.90 1,225,000 17,050,970 13.919 2.677 2.668 2.677 2.677 2.687 6,336,739 2.6908 -0.36%
2004-08-17 0 13.90 13.65 13.90 13.85 13.95 140,000 1,945,450 13.896 2.687 2.639 2.687 2.677 2.697 724,199 2.6863 0.00%
2004-08-16 0 13.90 13.85 14.00 13.50 14.00 537,000 7,403,200 13.786 2.687 2.677 2.706 2.610 2.706 2,777,819 2.6651 -1.42%
2004-08-13 0 14.10 14.05 14.10 13.70 14.30 186,000 2,601,550 13.987 2.726 2.716 2.726 2.648 2.764 962,150 2.7039 -1.40%
2004-08-12 0 14.30 14.00 14.35 14.30 14.70 211,000 3,066,250 14.532 2.764 2.706 2.774 2.764 2.842 1,091,471 2.8093 -2.72%
2004-08-11 0 14.70 14.70 14.75 14.70 14.85 107,000 1,580,000 14.766 2.842 2.842 2.851 2.842 2.871 553,495 2.8546 -1.01%
2004-08-10 0 14.85 14.70 14.85 14.80 14.90 432,000 6,410,050 14.838 2.871 2.842 2.871 2.861 2.880 2,234,670 2.8685 0.00%
2004-08-09 0 14.85 14.75 14.85 14.80 14.95 108,000 1,601,200 14.826 2.871 2.851 2.871 2.861 2.890 558,668 2.8661 -1.33%
2004-08-06 0 15.05 15.05 15.10 14.80 15.15 302,000 4,521,150 14.971 2.909 2.909 2.919 2.861 2.929 1,562,200 2.8941 -0.99%
2004-08-05 0 15.20 15.15 15.20 15.00 15.20 367,000 5,565,700 15.165 2.938 2.929 2.938 2.900 2.938 1,898,435 2.9317 2.33%
2004-08-04 0 15.40 15.40 15.45 15.35 15.50 304,000 4,684,200 15.409 2.872 2.872 2.881 2.862 2.890 1,630,344 2.8731 -0.65%
2004-08-03 0 15.50 15.45 15.50 15.35 15.60 253,000 3,918,400 15.488 2.890 2.881 2.890 2.862 2.909 1,356,833 2.8879 0.00%
2004-08-02 0 15.50 15.45 15.55 15.45 15.60 132,320 2,056,246 15.540 2.890 2.881 2.900 2.881 2.909 709,629 2.8976 0.32%
2004-07-30 0 15.45 15.40 15.45 15.45 15.60 116,000 1,801,950 15.534 2.881 2.872 2.881 2.881 2.909 622,105 2.8965 0.00%
2004-07-29 0 15.45 15.45 15.50 15.45 15.55 32,000 496,000 15.500 2.881 2.881 2.890 2.881 2.900 171,615 2.8902 -0.96%
2004-07-28 0 15.60 15.55 15.65 15.50 15.80 253,380 3,942,335 15.559 2.909 2.900 2.918 2.890 2.946 1,358,871 2.9012 2.63%
2004-07-27 0 15.20 15.20 15.25 15.15 15.25 129,000 1,959,800 15.192 2.834 2.834 2.844 2.825 2.844 691,824 2.8328 0.33%
2004-07-26 0 15.15 15.10 15.15 15.10 15.20 333,000 5,041,700 15.140 2.825 2.816 2.825 2.816 2.834 1,785,871 2.8231 -0.33%
2004-07-23 0 15.20 15.15 15.35 15.00 15.35 419,700 6,368,845 15.175 2.834 2.825 2.862 2.797 2.862 2,250,841 2.8295 -0.65%
2004-07-22 0 15.30 15.25 15.30 15.20 15.45 137,000 2,095,250 15.294 2.853 2.844 2.853 2.834 2.881 734,728 2.8517 -0.97%
2004-07-21 0 15.45 15.45 15.60 15.45 15.80 120,000 1,875,550 15.630 2.881 2.881 2.909 2.881 2.946 643,557 2.9143 -1.59%
2004-07-20 0 15.70 15.65 15.70 15.50 15.75 53,000 827,600 15.615 2.927 2.918 2.927 2.890 2.937 284,238 2.9116 -0.32%
2004-07-19 0 15.75 15.45 15.75 15.55 15.85 50,000 788,200 15.764 2.937 2.881 2.937 2.900 2.955 268,149 2.9394 0.00%
2004-07-16 0 15.75 15.70 15.80 15.65 15.90 67,000 1,058,300 15.796 2.937 2.927 2.946 2.918 2.965 359,319 2.9453 1.61%
2004-07-15 0 15.50 15.30 15.50 15.20 15.60 99,000 1,523,450 15.388 2.890 2.853 2.890 2.834 2.909 530,935 2.8694 -0.64%
2004-07-14 0 15.60 15.50 15.70 15.50 15.85 157,000 2,462,750 15.686 2.909 2.890 2.927 2.890 2.955 841,987 2.9249 -1.89%
2004-07-13 0 15.90 15.90 16.00 15.30 16.00 74,000 1,164,100 15.731 2.965 2.965 2.983 2.853 2.983 396,860 2.9333 0.63%
2004-07-12 0 15.80 15.70 15.85 15.70 15.85 100,000 1,577,600 15.776 2.946 2.927 2.955 2.927 2.955 536,298 2.9417 0.00%
2004-07-09 0 15.80 15.80 15.90 15.60 15.90 126,500 1,991,350 15.742 2.946 2.946 2.965 2.909 2.965 678,416 2.9353 0.32%
2004-07-08 0 15.75 15.75 15.80 15.75 16.00 130,000 2,065,250 15.887 2.937 2.937 2.946 2.937 2.983 697,187 2.9623 0.00%
2004-07-07 0 15.75 15.75 15.80 15.75 16.00 933,000 14,835,470 15.901 2.937 2.937 2.946 2.937 2.983 5,003,656 2.9649 -0.94%
2004-07-06 0 15.90 15.90 15.95 15.90 16.00 404,000 6,428,550 15.912 2.965 2.965 2.974 2.965 2.983 2,166,642 2.9671 -0.63%
2004-07-05 0 16.00 15.95 16.00 15.45 16.20 508,000 8,055,200 15.857 2.983 2.974 2.983 2.881 3.021 2,724,391 2.9567 2.56%
2004-07-02 0 15.60 15.55 15.60 14.60 16.00 1,548,000 24,090,150 15.562 2.909 2.900 2.909 2.722 2.983 8,301,885 2.9018 4.70%
2004-06-30 0 14.90 14.90 15.00 13.70 14.95 1,280,000 18,577,000 14.513 2.778 2.778 2.797 2.555 2.788 6,864,608 2.7062 12.88%
2004-06-29 0 13.20 13.20 13.30 13.20 13.45 198,000 2,639,800 13.332 2.461 2.461 2.480 2.461 2.508 1,061,869 2.4860 -1.86%
2004-06-28 0 13.45 13.40 13.45 13.30 13.45 152,250 2,033,825 13.358 2.508 2.499 2.508 2.480 2.508 816,513 2.4909 3.46%
2004-06-25 0 13.00 12.95 13.05 12.80 13.05 246,200 3,190,510 12.959 2.424 2.415 2.433 2.387 2.433 1,320,364 2.4164 1.56%
2004-06-24 0 12.80 12.80 12.85 12.65 12.85 526,000 6,715,450 12.767 2.387 2.387 2.396 2.359 2.396 2,820,925 2.3806 3.23%
2004-06-23 0 12.40 12.40 12.70 12.30 12.70 436,000 5,448,950 12.498 2.312 2.312 2.368 2.294 2.368 2,338,257 2.3303 1.64%
2004-06-21 0 12.20 12.15 12.20 12.05 12.80 267,000 3,288,350 12.316 2.275 2.266 2.275 2.247 2.387 1,431,914 2.2965 -3.94%
2004-06-18 0 12.70 12.65 12.70 12.60 13.25 318,000 4,062,100 12.774 2.368 2.359 2.368 2.349 2.471 1,705,426 2.3819 -6.62%
2004-06-17 0 13.60 13.50 13.60 13.60 14.00 106,000 1,459,550 13.769 2.536 2.517 2.536 2.536 2.610 568,475 2.5675 -2.16%
2004-06-16 0 13.90 13.85 13.90 13.90 14.00 75,000 1,046,250 13.950 2.592 2.583 2.592 2.592 2.610 402,223 2.6012 0.00%
2004-06-15 0 13.90 13.90 13.95 13.85 14.00 70,000 973,150 13.902 2.592 2.592 2.601 2.583 2.610 375,408 2.5922 -0.71%
2004-06-14 0 14.00 13.95 14.00 14.00 14.35 183,000 2,572,550 14.058 2.610 2.601 2.610 2.610 2.676 981,424 2.6212 -2.44%
2004-06-11 0 14.35 14.35 14.40 14.05 14.40 223,000 3,198,550 14.343 2.676 2.676 2.685 2.620 2.685 1,195,943 2.6745 0.70%
2004-06-10 0 14.25 14.10 14.25 14.00 14.30 161,000 2,279,800 14.160 2.657 2.629 2.657 2.610 2.666 863,439 2.6404 1.06%
2004-06-09 0 14.10 14.10 14.30 14.00 14.35 154,300 2,172,675 14.081 2.629 2.629 2.666 2.610 2.676 827,507 2.6256 0.00%
2004-06-08 0 14.10 14.05 14.10 14.10 14.45 57,500 820,900 14.277 2.629 2.620 2.629 2.629 2.694 308,371 2.6621 -1.40%
2004-06-07 0 14.30 14.15 14.30 14.15 14.40 58,000 831,600 14.338 2.666 2.638 2.666 2.638 2.685 311,053 2.6735 2.14%
2004-06-04 0 14.00 13.90 14.05 13.90 14.25 182,100 2,546,170 13.982 2.610 2.592 2.620 2.592 2.657 976,598 2.6072 0.00%
2004-06-03 0 14.00 14.00 14.05 13.95 14.40 670,000 9,420,450 14.060 2.610 2.610 2.620 2.601 2.685 3,593,193 2.6217 0.00%
2004-06-02 0 14.00 13.75 14.00 13.35 14.10 268,000 3,677,550 13.722 2.610 2.564 2.610 2.489 2.629 1,437,277 2.5587 5.26%
2004-06-01 0 13.30 13.25 13.30 13.20 13.50 207,000 2,753,200 13.300 2.480 2.471 2.480 2.461 2.517 1,110,136 2.4801 1.53%
2004-05-31 0 13.10 12.95 13.10 12.60 13.10 103,000 1,326,450 12.878 2.443 2.415 2.443 2.349 2.443 552,386 2.4013 3.97%
2004-05-28 0 12.60 12.60 12.70 12.50 12.85 635,000 8,033,550 12.651 2.349 2.349 2.368 2.331 2.396 3,405,489 2.3590 -1.18%
2004-05-27 0 12.75 12.70 12.75 12.70 12.80 185,000 2,358,550 12.749 2.377 2.368 2.377 2.368 2.387 992,150 2.3772 1.19%
2004-05-25 0 12.60 12.55 12.60 12.40 12.80 186,000 2,347,300 12.620 2.349 2.340 2.349 2.312 2.387 997,513 2.3532 2.02%
2004-05-24 0 12.35 12.30 12.40 12.30 12.40 53,000 655,850 12.375 2.303 2.294 2.312 2.294 2.312 284,238 2.3074 -0.80%
2004-05-21 0 12.45 12.40 12.50 12.00 12.75 237,000 2,968,000 12.523 2.321 2.312 2.331 2.238 2.377 1,271,025 2.3351 4.18%
2004-05-20 0 11.95 11.90 12.10 11.70 12.00 255,000 3,016,900 11.831 2.228 2.219 2.256 2.182 2.238 1,367,559 2.2060 1.27%
2004-05-19 0 11.80 11.75 11.95 11.00 12.10 1,152,000 13,573,852 11.783 2.200 2.191 2.228 2.051 2.256 6,178,147 2.1971 9.77%
2004-05-18 0 10.75 10.75 10.80 10.10 10.85 834,000 8,839,750 10.599 2.004 2.004 2.014 1.883 2.023 4,472,721 1.9764 6.44%
2004-05-17 0 10.10 10.00 10.20 9.900 13.15 1,036,000 11,298,350 10.906 1.883 1.865 1.902 1.846 2.452 5,556,042 2.0335 -23.19%
2004-05-14 0 13.15 13.00 13.30 13.00 13.50 424,000 5,633,000 13.285 2.452 2.424 2.480 2.424 2.517 2,273,901 2.4772 -2.23%
2004-05-13 0 13.45 13.35 13.65 13.35 14.10 198,000 2,694,750 13.610 2.508 2.489 2.545 2.489 2.629 1,061,869 2.5377 -3.93%
2004-05-12 0 14.00 13.85 14.05 13.65 14.10 228,000 3,168,500 13.897 2.610 2.583 2.620 2.545 2.629 1,222,758 2.5913 3.32%
2004-05-11 0 13.55 13.55 13.60 13.10 13.55 48,000 641,400 13.363 2.527 2.527 2.536 2.443 2.527 257,423 2.4916 3.44%
2004-05-10 0 13.10 13.05 13.10 13.10 13.35 203,000 2,683,900 13.221 2.443 2.433 2.443 2.443 2.489 1,088,684 2.4653 -2.96%
2004-05-07 0 13.50 13.50 13.70 13.50 13.80 110,365 1,502,414 13.613 2.517 2.517 2.555 2.517 2.573 591,885 2.5384 -2.17%
2004-05-06 0 13.80 13.70 13.90 13.80 14.10 86,000 1,201,750 13.974 2.573 2.555 2.592 2.573 2.629 461,216 2.6056 -0.72%
2004-05-05 0 13.90 13.80 13.90 13.90 14.10 195,000 2,723,350 13.966 2.592 2.573 2.592 2.592 2.629 1,045,780 2.6041 -0.71%
2004-05-04 0 14.00 13.95 14.10 13.95 14.10 70,600 989,420 14.014 2.610 2.601 2.629 2.601 2.629 378,626 2.6132 0.72%
2004-05-03 0 13.90 13.85 13.95 13.75 13.90 110,000 1,523,050 13.846 2.592 2.583 2.601 2.564 2.592 589,927 2.5818 1.83%
2004-04-30 0 13.65 13.65 13.80 13.45 14.05 297,000 4,095,350 13.789 2.545 2.545 2.573 2.508 2.620 1,592,804 2.5712 0.74%
2004-04-29 0 13.55 13.45 13.55 13.40 13.80 241,000 3,259,700 13.526 2.527 2.508 2.527 2.499 2.573 1,292,477 2.5221 -2.87%
2004-04-28 0 13.95 13.95 14.10 13.95 14.20 96,000 1,347,050 14.032 2.601 2.601 2.629 2.601 2.648 514,846 2.6164 0.36%
2004-04-27 0 13.90 13.90 14.00 13.90 14.30 135,000 1,894,300 14.032 2.592 2.592 2.610 2.592 2.666 724,002 2.6164 -0.71%
2004-04-26 0 14.00 14.10 14.15 13.90 14.60 388,000 5,495,900 14.165 2.610 2.629 2.638 2.592 2.722 2,080,834 2.6412 -5.72%
2004-04-23 0 14.85 14.70 14.85 14.70 15.00 355,000 5,300,100 14.930 2.769 2.741 2.769 2.741 2.797 1,903,856 2.7839 -0.34%
2004-04-22 0 14.90 14.85 14.95 14.70 14.90 376,000 5,575,400 14.828 2.778 2.769 2.788 2.741 2.778 2,016,479 2.7649 1.71%
2004-04-21 0 14.65 14.60 14.70 14.50 15.15 986,582 14,536,264 14.734 2.732 2.722 2.741 2.704 2.825 5,291,015 2.7473 -2.33%
2004-04-20 0 15.00 15.00 15.05 14.75 15.00 645,000 9,600,050 14.884 2.797 2.797 2.806 2.750 2.797 3,459,119 2.7753 0.33%
2004-04-19 0 14.95 14.85 14.95 14.65 15.00 355,000 5,234,150 14.744 2.788 2.769 2.788 2.732 2.797 1,903,856 2.7492 0.34%
2004-04-16 0 14.90 14.90 14.95 14.25 14.90 997,000 14,576,700 14.621 2.778 2.778 2.788 2.657 2.778 5,346,886 2.7262 4.56%
2004-04-15 0 14.25 14.20 14.25 14.00 14.30 952,000 13,466,150 14.145 2.657 2.648 2.657 2.610 2.666 5,105,552 2.6376 2.15%
2004-04-14 0 13.95 13.95 14.00 13.70 14.20 2,146,000 30,006,400 13.982 2.601 2.601 2.610 2.555 2.648 11,508,944 2.6072 -0.36%
2004-04-13 0 14.00 13.95 14.00 13.55 14.10 1,944,000 27,155,650 13.969 2.610 2.601 2.610 2.527 2.629 10,425,623 2.6047 3.32%
2004-04-08 0 13.55 13.50 13.55 13.20 13.60 847,000 11,340,950 13.390 2.527 2.517 2.527 2.461 2.536 4,542,440 2.4967 1.88%
2004-04-07 0 13.30 13.25 13.30 13.20 13.40 507,000 6,753,500 13.321 2.480 2.471 2.480 2.461 2.499 2,719,028 2.4838 0.38%
2004-04-06 0 13.25 13.20 13.30 13.05 13.55 1,474,000 19,635,900 13.322 2.471 2.461 2.480 2.433 2.527 7,905,025 2.4840 2.32%
2004-04-02 0 12.95 12.85 12.95 12.75 13.00 437,000 5,628,200 12.879 2.415 2.396 2.415 2.377 2.424 2,343,620 2.4015 1.97%
2004-04-01 0 12.70 12.65 12.70 12.65 12.75 158,000 2,006,250 12.698 2.368 2.359 2.368 2.359 2.377 847,350 2.3677 0.40%
2004-03-31 0 12.65 12.55 12.70 12.55 12.80 394,000 4,971,100 12.617 2.359 2.340 2.368 2.340 2.387 2,113,012 2.3526 -1.17%
2004-03-30 0 12.80 12.70 12.80 12.70 12.85 172,490 2,205,825 12.788 2.387 2.368 2.387 2.368 2.396 925,060 2.3845 1.19%
2004-03-29 0 12.65 12.70 12.80 12.65 13.00 103,000 1,311,500 12.733 2.359 2.368 2.387 2.359 2.424 552,386 2.3742 -2.69%
2004-03-26 0 13.00 12.90 13.00 12.90 13.05 184,000 2,391,200 12.996 2.424 2.405 2.424 2.405 2.433 986,787 2.4232 0.00%
2004-03-25 0 13.00 12.95 13.10 12.90 13.30 28,000 365,700 13.061 2.424 2.415 2.443 2.405 2.480 150,163 2.4353 -1.52%
2004-03-24 0 13.20 13.15 13.20 13.00 13.30 95,000 1,243,600 13.091 2.461 2.452 2.461 2.424 2.480 509,483 2.4409 1.54%
2004-03-23 0 13.00 13.00 13.05 12.90 13.15 137,000 1,790,100 13.066 2.424 2.424 2.433 2.405 2.452 734,728 2.4364 -0.38%
2004-03-22 0 13.05 12.95 13.05 12.80 13.05 64,000 829,550 12.962 2.433 2.415 2.433 2.387 2.433 343,230 2.4169 -0.76%
2004-03-19 0 13.15 13.00 13.15 13.25 13.25 29,000 384,250 13.250 2.452 2.424 2.452 2.471 2.471 155,526 2.4706 0.38%
2004-03-18 0 13.10 13.00 13.15 13.10 13.30 31,000 407,900 13.158 2.443 2.424 2.452 2.443 2.480 166,252 2.4535 -2.24%
2004-03-17 0 13.40 13.20 13.40 12.90 13.60 112,000 1,498,400 13.379 2.499 2.461 2.499 2.405 2.536 600,653 2.4946 3.88%
2004-03-16 0 12.90 12.90 13.00 12.65 12.90 56,000 716,850 12.801 2.405 2.405 2.424 2.359 2.405 300,327 2.3869 -0.77%
2004-03-15 0 13.00 13.00 13.15 13.00 13.30 148,000 1,935,100 13.075 2.424 2.424 2.452 2.424 2.480 793,720 2.4380 2.36%
2004-03-12 0 12.70 12.70 13.00 12.50 13.00 309,000 3,928,250 12.713 2.368 2.368 2.424 2.331 2.424 1,657,159 2.3705 -4.51%
2004-03-11 0 13.30 13.30 13.35 13.25 13.45 113,620 1,513,703 13.323 2.480 2.480 2.489 2.471 2.508 609,341 2.4842 -1.12%
2004-03-10 0 13.45 13.40 13.45 13.40 13.65 238,000 3,213,250 13.501 2.508 2.499 2.508 2.499 2.545 1,276,388 2.5175 -1.47%
2004-03-09 0 13.65 13.65 13.75 13.65 13.85 141,000 1,941,000 13.766 2.545 2.545 2.564 2.545 2.583 756,179 2.5669 -1.44%
2004-03-08 0 13.85 14.00 14.05 13.70 14.30 193,000 2,713,100 14.058 2.583 2.610 2.620 2.555 2.666 1,035,054 2.6212 1.47%
2004-03-05 0 13.65 13.60 13.70 13.55 13.80 254,000 3,468,200 13.654 2.545 2.536 2.555 2.527 2.573 1,362,196 2.5460 -0.73%
2004-03-04 0 13.75 13.70 13.75 13.75 14.00 215,000 2,982,000 13.870 2.564 2.555 2.564 2.564 2.610 1,153,040 2.5862 0.00%
2004-03-03 0 13.75 13.75 13.80 13.60 14.00 214,000 2,936,050 13.720 2.564 2.564 2.573 2.536 2.610 1,147,677 2.5583 -2.83%
2004-03-02 0 14.15 14.15 14.20 14.15 14.40 180,000 2,564,750 14.249 2.638 2.638 2.648 2.638 2.685 965,336 2.6568 -1.05%
2004-03-01 0 14.30 14.25 14.40 14.15 14.50 126,000 1,798,500 14.274 2.666 2.657 2.685 2.638 2.704 675,735 2.6615 1.06%
2004-02-27 0 14.15 14.05 14.15 14.05 14.40 72,000 1,020,850 14.178 2.638 2.620 2.638 2.620 2.685 386,134 2.6438 -0.35%
2004-02-26 0 14.20 14.05 14.20 13.90 14.25 178,000 2,514,900 14.129 2.648 2.620 2.648 2.592 2.657 954,610 2.6345 2.16%
2004-02-25 0 13.90 13.75 13.90 13.70 14.25 230,000 3,194,350 13.888 2.592 2.564 2.592 2.555 2.657 1,233,484 2.5897 -1.42%
2004-02-24 0 14.10 14.10 14.15 14.05 14.55 292,500 4,149,700 14.187 2.629 2.629 2.638 2.620 2.713 1,568,670 2.6454 -3.09%
2004-02-23 0 14.55 14.50 14.60 14.40 14.75 338,000 4,937,950 14.609 2.713 2.704 2.722 2.685 2.750 1,812,686 2.7241 1.39%
2004-02-20 0 14.35 14.35 14.45 14.30 14.75 427,000 6,172,200 14.455 2.676 2.676 2.694 2.666 2.750 2,289,990 2.6953 -1.03%
2004-02-19 0 14.50 14.45 14.50 14.05 14.90 328,000 4,715,450 14.376 2.704 2.694 2.704 2.620 2.778 1,759,056 2.6807 -2.68%
2004-02-18 0 14.90 14.70 14.90 14.70 15.30 519,000 7,824,850 15.077 2.778 2.741 2.778 2.741 2.853 2,783,384 2.8113 -0.67%
2004-02-17 0 15.00 14.65 15.00 14.30 15.20 830,000 12,360,400 14.892 2.797 2.732 2.797 2.666 2.834 4,451,269 2.7768 3.81%
2004-02-16 0 14.45 14.40 14.45 14.25 14.80 386,000 5,563,000 14.412 2.694 2.685 2.694 2.657 2.760 2,070,108 2.6873 -3.02%
2004-02-13 0 14.90 14.80 14.90 14.40 15.10 463,000 6,766,200 14.614 2.778 2.760 2.778 2.685 2.816 2,483,057 2.7249 0.68%
2004-02-12 0 14.80 14.80 14.90 14.00 15.00 665,040 9,610,168 14.451 2.760 2.760 2.778 2.610 2.797 3,566,593 2.6945 7.25%
2004-02-11 0 13.80 13.70 13.80 13.50 13.80 465,000 6,357,450 13.672 2.573 2.555 2.573 2.517 2.573 2,493,783 2.5493 2.60%
2004-02-10 0 13.45 13.40 13.45 13.30 13.60 229,000 3,069,550 13.404 2.508 2.499 2.508 2.480 2.536 1,228,121 2.4994 1.51%
2004-02-09 0 13.25 13.25 13.40 12.75 13.35 568,000 7,438,235 13.095 2.471 2.471 2.499 2.377 2.489 3,046,170 2.4418 5.16%
2004-02-06 0 12.60 12.50 12.65 12.45 12.70 356,000 4,482,950 12.593 2.349 2.331 2.359 2.321 2.368 1,909,219 2.3481 0.80%
2004-02-05 0 12.50 12.50 12.55 12.45 12.60 326,000 4,079,550 12.514 2.331 2.331 2.340 2.321 2.349 1,748,330 2.3334 -0.79%
2004-02-04 0 12.60 12.50 12.60 12.50 12.70 291,000 3,667,900 12.604 2.349 2.331 2.349 2.331 2.368 1,560,626 2.3503 -0.79%
2004-02-03 0 12.70 12.65 12.70 12.05 12.70 698,000 8,631,100 12.365 2.368 2.359 2.368 2.247 2.368 3,743,357 2.3057 4.10%
2004-02-02 0 12.20 12.10 12.25 12.05 12.20 351,000 4,263,200 12.146 2.275 2.256 2.284 2.247 2.275 1,882,404 2.2648 -0.81%
2004-01-30 0 12.30 12.30 12.35 12.20 12.45 559,000 6,885,500 12.318 2.294 2.294 2.303 2.275 2.321 2,997,903 2.2968 1.65%
2004-01-29 0 12.10 12.05 12.10 11.95 12.15 226,000 2,726,900 12.066 2.256 2.247 2.256 2.228 2.266 1,212,032 2.2499 -0.82%
2004-01-28 0 12.20 12.20 12.25 12.15 12.45 296,000 3,643,750 12.310 2.275 2.275 2.284 2.266 2.321 1,587,441 2.2954 -2.40%
2004-01-27 0 12.50 12.50 12.55 12.15 12.65 589,000 7,357,450 12.491 2.331 2.331 2.340 2.266 2.359 3,158,792 2.3292 1.63%
2004-01-26 0 12.30 12.25 12.30 12.10 12.35 324,000 3,953,700 12.203 2.294 2.284 2.294 2.256 2.303 1,737,604 2.2754 -0.81%
2004-01-21 0 12.40 12.40 12.45 12.10 12.50 1,010,000 12,404,500 12.282 2.312 2.312 2.321 2.256 2.331 5,416,605 2.2901 2.48%
2004-01-20 0 12.10 12.00 12.10 11.90 12.10 181,000 2,176,750 12.026 2.256 2.238 2.256 2.219 2.256 970,698 2.2425 1.26%
2004-01-19 0 11.95 11.85 11.95 11.80 12.05 206,000 2,449,000 11.888 2.228 2.210 2.228 2.200 2.247 1,104,773 2.2167 0.84%
2004-01-16 0 11.85 11.80 11.90 11.75 12.10 678,000 8,040,850 11.860 2.210 2.200 2.219 2.191 2.256 3,636,097 2.2114 -1.66%
2004-01-15 0 12.05 11.95 12.05 11.90 12.10 447,000 5,366,450 12.005 2.247 2.228 2.247 2.219 2.256 2,397,250 2.2386 1.26%
2004-01-14 0 11.90 11.85 12.00 11.90 12.15 160,000 1,922,250 12.014 2.219 2.210 2.238 2.219 2.266 858,076 2.2402 -2.46%
2004-01-13 0 12.20 12.10 12.20 11.70 12.20 551,000 6,630,750 12.034 2.275 2.256 2.275 2.182 2.275 2,954,999 2.2439 -0.41%
2004-01-12 0 12.25 12.20 12.25 11.60 12.30 1,073,000 12,974,550 12.092 2.284 2.275 2.284 2.163 2.294 5,754,472 2.2547 6.06%
2004-01-09 0 11.55 11.55 11.60 11.55 11.85 571,000 6,717,950 11.765 2.154 2.154 2.163 2.154 2.210 3,062,259 2.1938 -0.43%
2004-01-08 0 11.60 11.60 11.70 11.60 11.80 443,815 5,195,309 11.706 2.163 2.163 2.182 2.163 2.200 2,380,169 2.1827 -0.85%
2004-01-07 0 11.70 11.70 11.75 11.50 11.75 1,452,438 16,957,178 11.675 2.182 2.182 2.191 2.144 2.191 7,789,389 2.1770 1.30%
2004-01-06 0 11.55 11.55 11.60 11.55 11.85 1,348,000 15,725,750 11.666 2.154 2.154 2.163 2.154 2.210 7,229,290 2.1753 -0.43%
2004-01-05 0 11.60 11.60 11.65 11.00 11.70 956,000 11,049,850 11.558 2.163 2.163 2.172 2.051 2.182 5,127,004 2.1552 5.45%
2004-01-02 0 11.00 11.00 11.10 11.00 11.15 161,000 1,782,350 11.070 2.051 2.051 2.070 2.051 2.079 863,439 2.0642 -0.45%
2003-12-31 0 11.05 10.95 11.05 10.80 11.10 225,000 2,451,850 10.897 2.060 2.042 2.060 2.014 2.070 1,206,669 2.0319 2.31%
2003-12-30 0 10.80 10.80 10.85 10.80 11.30 825,000 9,130,200 11.067 2.014 2.014 2.023 2.014 2.107 4,424,454 2.0636 -2.70%
2003-12-29 0 11.10 11.00 11.20 11.05 11.30 567,000 6,371,750 11.238 2.070 2.051 2.088 2.060 2.107 3,040,807 2.0954 -3.06%
2003-12-24 0 11.45 11.30 11.45 11.35 11.45 87,820 1,001,952 11.409 2.135 2.107 2.135 2.116 2.135 470,976 2.1274 1.33%
2003-12-23 0 11.30 11.30 11.35 11.30 11.70 775,000 8,860,000 11.432 2.107 2.107 2.116 2.107 2.182 4,156,306 2.1317 -3.00%
2003-12-22 0 11.65 11.60 11.70 11.60 11.80 208,000 2,431,285 11.689 2.172 2.163 2.182 2.163 2.200 1,115,499 2.1795 -1.69%
2003-12-19 0 11.85 11.80 11.85 11.75 11.90 925,599 10,900,038 11.776 2.210 2.200 2.210 2.191 2.219 4,963,964 2.1958 0.85%
2003-12-18 0 11.75 11.70 11.75 11.50 11.85 651,000 7,637,550 11.732 2.191 2.182 2.191 2.144 2.210 3,491,297 2.1876 3.07%
2003-12-17 0 11.40 11.40 11.45 11.10 11.90 1,068,000 12,245,850 11.466 2.126 2.126 2.135 2.070 2.219 5,727,657 2.1380 -1.44%
2003-12-16 0 11.80 11.75 11.80 11.65 11.90 949,000 11,214,600 11.817 2.157 2.148 2.157 2.129 2.175 5,191,939 2.1600 0.00%
2003-12-15 0 11.80 11.70 11.75 11.75 12.20 1,715,000 20,349,800 11.866 2.157 2.139 2.148 2.148 2.230 9,382,693 2.1689 2.16%
2003-12-12 0 11.55 11.55 11.60 11.50 11.85 868,000 10,113,950 11.652 2.111 2.111 2.120 2.102 2.166 4,748,791 2.1298 -1.28%
2003-12-11 0 11.70 11.70 11.75 11.55 11.75 725,000 8,476,250 11.691 2.139 2.139 2.148 2.111 2.148 3,966,444 2.1370 1.30%
2003-12-10 0 11.55 11.50 11.55 11.40 11.65 796,001 9,164,262 11.513 2.111 2.102 2.111 2.084 2.129 4,354,888 2.1044 0.43%
2003-12-09 0 11.50 11.45 11.50 11.40 11.60 206,000 2,372,800 11.518 2.102 2.093 2.102 2.084 2.120 1,127,017 2.1054 0.44%
2003-12-08 0 11.45 11.45 11.50 11.45 11.55 147,000 1,687,650 11.481 2.093 2.093 2.102 2.093 2.111 804,231 2.0985 -0.87%
2003-12-05 0 11.55 11.55 11.60 11.55 11.70 185,000 2,149,600 11.619 2.111 2.111 2.120 2.111 2.139 1,012,127 2.1238 -0.86%
2003-12-04 0 11.65 11.60 11.70 11.60 11.75 228,000 2,661,500 11.673 2.129 2.120 2.139 2.120 2.148 1,247,378 2.1337 1.30%
2003-12-03 0 11.50 11.50 11.60 11.40 11.85 1,052,000 12,264,650 11.658 2.102 2.102 2.120 2.084 2.166 5,755,448 2.1310 0.44%
2003-12-02 0 11.45 11.45 11.50 11.35 11.50 866,000 9,898,400 11.430 2.093 2.093 2.102 2.075 2.102 4,737,849 2.0892 -0.43%
2003-12-01 0 11.50 11.45 11.50 11.50 11.55 521,000 6,000,100 11.517 2.102 2.093 2.102 2.102 2.111 2,850,369 2.1050 0.00%
2003-11-28 0 11.50 11.45 11.50 11.50 11.60 482,000 5,558,400 11.532 2.102 2.093 2.102 2.102 2.120 2,637,002 2.1078 0.00%
2003-11-27 0 11.50 11.50 11.55 11.35 11.60 725,000 8,313,700 11.467 2.102 2.102 2.111 2.075 2.120 3,966,444 2.0960 -0.86%
2003-11-26 0 11.60 11.45 11.60 11.45 11.60 406,000 4,681,250 11.530 2.120 2.093 2.120 2.093 2.120 2,221,209 2.1075 0.43%
2003-11-25 0 11.55 11.55 11.60 11.45 11.60 343,000 3,962,221 11.552 2.111 2.111 2.120 2.093 2.120 1,876,539 2.1115 0.87%
2003-11-24 0 11.45 11.40 11.45 11.25 11.50 401,700 4,588,540 11.423 2.093 2.084 2.093 2.056 2.102 2,197,684 2.0879 0.44%
2003-11-21 0 11.40 11.35 11.40 10.65 11.55 959,000 10,779,250 11.240 2.084 2.075 2.084 1.947 2.111 5,246,649 2.0545 1.33%
2003-11-20 0 11.25 11.10 11.25 11.15 12.00 2,561,000 29,043,300 11.341 2.056 2.029 2.056 2.038 2.193 14,011,123 2.0729 -6.25%
2003-11-19 0 12.00 11.95 12.05 12.00 12.25 310,000 3,738,500 12.060 2.193 2.184 2.203 2.193 2.239 1,695,997 2.2043 -2.44%
2003-11-18 0 12.30 12.20 12.25 12.00 12.55 463,000 5,676,400 12.260 2.248 2.230 2.239 2.193 2.294 2,533,053 2.2409 -1.99%
2003-11-17 0 12.55 12.45 12.65 11.80 12.70 797,000 9,789,050 12.282 2.294 2.276 2.312 2.157 2.321 4,360,353 2.2450 2.45%
2003-11-14 0 12.25 12.25 12.30 12.10 12.55 332,000 4,100,700 12.352 2.239 2.239 2.248 2.212 2.294 1,816,358 2.2576 -2.39%
2003-11-13 0 12.55 12.55 12.65 12.00 12.75 2,442,000 30,516,900 12.497 2.294 2.294 2.312 2.193 2.330 13,360,079 2.2842 5.46%
2003-11-12 0 11.90 11.85 11.90 11.70 12.10 1,113,400 13,299,850 11.945 2.175 2.166 2.175 2.139 2.212 6,091,364 2.1834 1.28%
2003-11-11 0 11.75 11.75 11.80 11.25 11.85 613,399 7,168,509 11.687 2.148 2.148 2.157 2.056 2.166 3,355,880 2.1361 3.07%
2003-11-10 0 11.40 11.35 11.50 11.20 11.50 199,000 2,260,950 11.362 2.084 2.075 2.102 2.047 2.102 1,088,721 2.0767 -1.72%
2003-11-07 0 11.60 11.55 11.60 11.60 11.70 186,000 2,165,000 11.640 2.120 2.111 2.120 2.120 2.139 1,017,598 2.1276 0.43%
2003-11-06 0 11.55 11.50 11.55 11.30 11.80 308,000 3,553,050 11.536 2.111 2.102 2.111 2.065 2.157 1,685,055 2.1086 1.76%
2003-11-05 0 11.35 11.35 11.50 11.30 11.60 568,760 6,501,464 11.431 2.075 2.075 2.102 2.065 2.120 3,111,662 2.0894 -1.73%
2003-11-04 0 11.55 11.50 11.60 11.50 11.90 510,000 5,974,350 11.714 2.111 2.102 2.120 2.102 2.175 2,790,188 2.1412 0.43%
2003-11-03 0 11.50 11.50 11.55 11.30 11.80 552,000 6,373,350 11.546 2.102 2.102 2.111 2.065 2.157 3,019,969 2.1104 -2.13%
2003-10-31 0 11.75 11.75 11.80 11.50 11.90 379,000 4,437,500 11.708 2.148 2.148 2.157 2.102 2.175 2,073,493 2.1401 0.43%
2003-10-30 0 11.70 11.70 11.75 11.30 11.70 503,000 5,827,050 11.585 2.139 2.139 2.148 2.065 2.139 2,751,892 2.1175 -0.85%
2003-10-29 0 11.80 11.80 11.90 11.70 12.40 1,684,000 20,113,600 11.944 2.157 2.157 2.175 2.139 2.267 9,213,093 2.1832 -2.07%
2003-10-28 0 12.05 12.00 12.05 11.45 12.20 2,740,000 32,714,150 11.939 2.203 2.193 2.203 2.093 2.230 14,990,424 2.1823 5.24%
2003-10-27 0 11.45 11.40 11.45 10.70 11.50 1,756,000 19,489,150 11.099 2.093 2.084 2.093 1.956 2.102 9,607,002 2.0286 7.01%
2003-10-24 0 10.70 10.70 10.75 10.30 10.90 1,177,000 12,539,100 10.653 1.956 1.956 1.965 1.883 1.992 6,439,317 1.9473 3.38%
2003-10-23 0 10.35 10.35 10.40 10.30 11.30 1,967,000 21,040,300 10.697 1.892 1.892 1.901 1.883 2.065 10,761,374 1.9552 -9.21%
2003-10-22 0 11.40 11.35 11.45 11.35 11.80 1,493,000 17,254,000 11.557 2.084 2.075 2.093 2.075 2.157 8,168,140 2.1124 -0.87%
2003-10-21 0 11.50 11.50 11.55 11.40 12.30 2,980,283 35,062,541 11.765 2.102 2.102 2.111 2.084 2.248 16,305,003 2.1504 -1.71%
2003-10-20 0 11.70 11.70 11.75 10.30 11.85 6,091,000 67,530,400 11.087 2.139 2.139 2.148 1.883 2.166 33,323,604 2.0265 15.84%
2003-10-17 0 10.10 10.10 10.15 9.800 10.20 1,315,000 13,158,900 10.007 1.846 1.846 1.855 1.791 1.864 7,194,310 1.8291 2.54%
2003-10-16 0 9.850 9.800 9.850 9.750 9.900 365,000 3,587,950 9.8300 1.800 1.791 1.800 1.782 1.810 1,996,900 1.7968 0.51%
2003-10-15 0 9.800 9.800 9.850 9.650 9.900 1,104,686 10,829,940 9.8036 1.791 1.791 1.800 1.764 1.810 6,043,690 1.7919 1.55%
2003-10-14 0 9.650 9.650 9.700 9.650 10.20 2,225,000 22,004,300 9.8896 1.764 1.764 1.773 1.764 1.864 12,172,881 1.8076 -3.02%
2003-10-13 0 9.950 9.950 10.00 9.350 10.05 2,262,000 22,154,900 9.7944 1.819 1.819 1.828 1.709 1.837 12,375,307 1.7903 6.99%
2003-10-10 0 9.300 9.250 9.300 9.250 9.350 1,105,000 10,283,150 9.3060 1.700 1.691 1.700 1.691 1.709 6,045,408 1.7010 0.00%
2003-10-09 0 9.300 9.250 9.300 9.250 9.450 954,000 8,859,000 9.2862 1.700 1.691 1.700 1.691 1.727 5,219,294 1.6974 -1.06%
2003-10-08 0 9.400 9.300 9.400 9.200 9.700 988,000 9,270,850 9.3835 1.718 1.700 1.718 1.682 1.773 5,405,306 1.7151 -1.05%
2003-10-07 0 9.500 9.450 9.500 9.450 9.550 350,800 3,332,300 9.4991 1.736 1.727 1.736 1.727 1.746 1,919,212 1.7363 -0.52%
2003-10-06 0 9.550 9.550 9.600 9.500 9.600 272,000 2,599,350 9.5564 1.746 1.746 1.755 1.736 1.755 1,488,101 1.7468 0.53%
2003-10-03 0 9.500 9.500 9.550 9.450 9.600 970,000 9,216,150 9.5012 1.736 1.736 1.746 1.727 1.755 5,306,829 1.7367 0.53%
2003-10-02 0 9.450 9.450 9.500 9.450 9.700 1,484,000 14,157,600 9.5402 1.727 1.727 1.736 1.727 1.773 8,118,901 1.7438 -2.58%
2003-09-30 0 9.700 9.700 9.750 9.500 9.850 1,038,000 10,024,300 9.6573 1.773 1.773 1.782 1.736 1.800 5,678,854 1.7652 3.74%
2003-09-29 0 9.350 9.350 9.400 9.350 9.500 493,000 4,647,400 9.4268 1.709 1.709 1.718 1.709 1.736 2,697,182 1.7231 -2.09%
2003-09-26 0 9.550 9.550 9.600 9.550 9.650 367,000 3,522,200 9.5973 1.746 1.746 1.755 1.746 1.764 2,007,842 1.7542 -1.04%
2003-09-25 0 9.650 9.650 9.700 9.600 9.800 955,000 9,240,750 9.6762 1.764 1.764 1.773 1.755 1.791 5,224,765 1.7686 -1.53%
2003-09-24 0 9.800 9.800 9.850 9.700 9.850 244,000 2,386,800 9.7820 1.791 1.791 1.800 1.773 1.800 1,334,914 1.7880 1.55%
2003-09-23 0 9.650 9.600 9.700 9.400 9.650 198,000 1,887,750 9.5341 1.764 1.755 1.773 1.718 1.764 1,083,250 1.7427 1.58%
2003-09-22 0 9.500 9.500 9.550 9.500 9.650 346,000 3,316,450 9.5851 1.736 1.736 1.746 1.736 1.764 1,892,951 1.7520 -2.06%
2003-09-19 0 9.700 9.700 9.750 9.700 9.900 519,000 5,068,550 9.7660 1.773 1.773 1.782 1.773 1.810 2,839,427 1.7851 -0.51%
2003-09-18 0 9.750 9.700 9.800 9.650 10.00 481,000 4,678,050 9.7257 1.782 1.773 1.791 1.764 1.828 2,631,531 1.7777 -3.47%
2003-09-17 0 10.10 10.05 10.15 9.800 10.25 2,074,000 20,836,500 10.047 1.846 1.837 1.855 1.791 1.874 11,346,766 1.8363 4.12%
2003-09-16 0 9.700 9.700 9.750 9.400 9.750 399,000 3,816,950 9.5663 1.773 1.773 1.782 1.718 1.782 2,182,912 1.7486 -0.51%
2003-09-15 0 9.750 9.700 9.800 9.700 9.850 282,000 2,752,650 9.7612 1.782 1.773 1.791 1.773 1.800 1,542,810 1.7842 0.00%
2003-09-11 0 9.750 9.700 9.750 9.500 9.750 359,000 3,465,750 9.6539 1.782 1.773 1.782 1.736 1.782 1,964,074 1.7646 2.09%
2003-09-10 0 9.550 9.550 9.600 9.450 9.700 934,000 8,956,250 9.5891 1.746 1.746 1.755 1.727 1.773 5,109,875 1.7527 0.53%
2003-09-09 0 9.500 9.500 9.550 9.450 9.950 717,000 6,938,950 9.6778 1.736 1.736 1.746 1.727 1.819 3,922,677 1.7689 -3.06%
2003-09-08 0 9.800 9.750 9.800 9.600 9.950 628,000 6,148,450 9.7905 1.791 1.782 1.791 1.755 1.819 3,435,761 1.7895 0.00%
2003-09-05 0 9.800 9.800 9.850 9.800 9.900 397,000 3,902,550 9.8301 1.791 1.791 1.800 1.791 1.810 2,171,970 1.7968 1.03%
2003-09-04 0 9.700 9.700 9.800 9.650 10.20 759,000 7,507,700 9.8916 1.773 1.773 1.791 1.764 1.864 4,152,457 1.8080 -3.00%
2003-09-03 0 10.00 9.950 10.00 9.800 10.20 1,427,000 14,270,900 10.001 1.828 1.819 1.828 1.791 1.864 7,807,057 1.8279 2.04%
2003-09-02 0 9.800 9.750 9.800 9.700 9.950 143,000 1,410,350 9.8626 1.791 1.782 1.791 1.773 1.819 782,347 1.8027 -1.01%
2003-09-01 0 9.900 9.850 9.900 9.800 10.00 550,000 5,457,600 9.9229 1.810 1.800 1.810 1.791 1.828 3,009,027 1.8137 1.02%
2003-08-29 0 9.800 9.750 9.800 9.750 9.950 539,000 5,315,300 9.8614 1.791 1.782 1.791 1.782 1.819 2,948,846 1.8025 1.55%
2003-08-28 0 9.650 9.600 9.650 9.450 9.850 976,000 9,378,850 9.6095 1.764 1.755 1.764 1.727 1.800 5,339,655 1.7565 -2.03%
2003-08-27 0 9.850 9.850 9.900 9.750 10.10 889,000 8,778,000 9.8740 1.800 1.800 1.810 1.782 1.846 4,863,681 1.8048 -2.96%
2003-08-26 0 10.15 10.15 10.20 10.00 10.30 447,000 4,533,300 10.142 1.855 1.855 1.864 1.828 1.883 2,445,518 1.8537 0.50%
2003-08-25 0 10.10 10.05 10.10 9.750 10.40 1,748,000 17,701,050 10.126 1.846 1.837 1.846 1.782 1.901 9,563,234 1.8509 1.00%
2003-08-22 0 10.00 10.00 10.05 9.800 10.25 1,465,598 14,620,790 9.9760 1.828 1.828 1.837 1.791 1.874 8,018,225 1.8234 2.04%
2003-08-21 0 9.800 9.800 9.850 9.750 9.950 820,000 8,056,400 9.8249 1.791 1.791 1.800 1.782 1.819 4,486,185 1.7958 -1.01%
2003-08-20 0 9.900 9.850 9.900 9.500 9.950 2,064,000 20,057,700 9.7179 1.810 1.800 1.810 1.736 1.819 11,292,057 1.7763 4.21%
2003-08-19 0 9.500 9.450 9.550 9.500 9.700 584,000 5,615,550 9.6157 1.736 1.727 1.746 1.736 1.773 3,195,039 1.7576 0.00%
2003-08-18 0 9.500 9.450 9.500 9.400 9.650 489,000 4,661,300 9.5323 1.736 1.727 1.736 1.718 1.764 2,675,298 1.7423 0.53%
2003-08-15 0 9.450 9.400 9.450 9.400 9.900 1,225,000 11,717,050 9.5649 1.727 1.718 1.727 1.718 1.810 6,701,923 1.7483 -3.08%
2003-08-14 0 9.750 9.700 9.800 9.700 10.05 447,000 4,406,000 9.8568 1.782 1.773 1.791 1.773 1.837 2,445,518 1.8017 -2.01%
2003-08-13 0 9.950 9.900 9.950 9.700 10.15 2,254,000 22,449,700 9.9599 1.819 1.810 1.819 1.773 1.855 12,331,539 1.8205 3.11%
2003-08-12 0 9.650 9.600 9.650 9.300 9.850 1,613,000 15,548,300 9.6394 1.764 1.755 1.764 1.700 1.800 8,824,655 1.7619 3.76%
2003-08-11 0 9.300 9.250 9.300 9.200 9.400 686,500 6,382,025 9.2965 1.700 1.691 1.700 1.682 1.718 3,755,813 1.6992 -1.06%
2003-08-08 0 9.400 9.400 9.450 9.300 9.550 1,003,000 9,439,050 9.4108 1.718 1.718 1.727 1.700 1.746 5,487,371 1.7201 1.08%
2003-08-07 0 9.300 9.300 9.350 9.200 9.450 584,000 5,435,600 9.3075 1.700 1.700 1.709 1.682 1.727 3,195,039 1.7013 -0.53%
2003-08-06 0 9.350 9.350 9.400 9.000 9.500 1,805,000 16,657,150 9.2283 1.709 1.709 1.718 1.645 1.736 9,875,079 1.6868 0.00%
2003-08-05 0 9.350 9.350 9.400 9.300 9.850 1,203,000 11,474,250 9.5380 1.709 1.709 1.718 1.700 1.800 6,581,562 1.7434 -3.11%
2003-08-04 0 9.650 9.600 9.700 9.350 9.950 3,292,398 31,718,701 9.6339 1.764 1.755 1.773 1.709 1.819 18,012,571 1.7609 2.12%
2003-08-01 0 9.450 9.400 9.500 9.000 10.70 6,026,000 58,339,850 9.6814 1.727 1.718 1.736 1.645 1.956 32,967,992 1.7696 -10.00%
2003-07-31 0 10.50 10.50 10.55 10.25 11.05 2,794,000 29,747,670 10.647 1.919 1.919 1.928 1.874 2.020 15,285,856 1.9461 0.00%
2003-07-30 0 10.50 10.45 10.55 10.25 10.95 4,745,138 50,307,135 10.602 1.919 1.910 1.928 1.874 2.001 25,960,450 1.9378 -0.94%
2003-07-29 0 10.60 10.55 10.60 9.450 10.60 5,151,200 52,117,900 10.118 1.938 1.928 1.938 1.727 1.938 28,181,998 1.8493 10.42%
2003-07-28 0 9.600 9.600 9.650 8.200 9.700 8,118,500 75,164,900 9.2585 1.755 1.755 1.764 1.499 1.773 44,415,971 1.6923 17.16%
2003-07-25 0 8.350 8.350 8.400 7.850 8.450 4,500,000 37,210,650 8.2690 1.498 1.498 1.507 1.408 1.516 25,087,965 1.4832 5.03%
2003-07-24 0 7.950 7.950 8.000 7.700 8.100 2,801,000 22,359,450 7.9827 1.426 1.426 1.435 1.381 1.453 15,615,865 1.4318 3.92%
2003-07-23 0 7.650 7.650 7.700 7.650 7.750 616,000 4,726,300 7.6726 1.372 1.372 1.381 1.372 1.390 3,434,264 1.3762 0.00%
2003-07-22 0 7.650 7.650 7.700 7.550 7.700 378,000 2,880,850 7.6213 1.372 1.372 1.381 1.354 1.381 2,107,389 1.3670 -0.65%
2003-07-21 0 7.700 7.650 7.700 7.650 7.850 773,000 5,995,800 7.7565 1.381 1.372 1.381 1.372 1.408 4,309,555 1.3913 0.65%
2003-07-18 0 7.650 7.650 7.700 7.400 7.750 842,000 6,377,700 7.5745 1.372 1.372 1.381 1.327 1.390 4,694,237 1.3586 2.00%
2003-07-17 0 7.500 7.500 7.550 7.500 7.900 1,610,000 12,447,950 7.7316 1.345 1.345 1.354 1.345 1.417 8,975,916 1.3868 -2.60%
2003-07-16 0 7.700 7.650 7.700 7.450 7.800 3,315,000 25,519,200 7.6981 1.381 1.372 1.381 1.336 1.399 18,481,468 1.3808 3.36%
2003-07-15 0 7.450 7.400 7.450 7.350 7.700 1,164,000 8,729,500 7.4996 1.336 1.327 1.336 1.318 1.381 6,489,420 1.3452 -1.97%
2003-07-14 0 7.600 7.600 7.650 7.550 7.750 1,435,000 10,952,600 7.6325 1.363 1.363 1.372 1.354 1.390 8,000,273 1.3690 -1.94%
2003-07-11 0 7.750 7.700 7.750 6.700 7.850 5,342,000 39,931,300 7.4750 1.390 1.381 1.390 1.202 1.408 29,782,202 1.3408 12.32%
2003-07-10 0 6.900 6.850 6.900 6.850 7.100 953,000 6,616,950 6.9433 1.238 1.229 1.238 1.229 1.274 5,313,074 1.2454 -2.82%
2003-07-09 0 7.100 7.050 7.100 7.000 7.100 1,361,000 9,589,000 7.0456 1.274 1.265 1.274 1.256 1.274 7,587,716 1.2638 1.43%
2003-07-08 0 7.000 7.000 7.050 6.950 7.100 2,910,000 20,445,450 7.0259 1.256 1.256 1.265 1.247 1.274 16,223,551 1.2602 1.45%
2003-07-07 0 6.900 6.850 6.900 6.750 6.900 1,301,000 8,873,600 6.8206 1.238 1.229 1.238 1.211 1.238 7,253,210 1.2234 2.22%
2003-07-04 0 6.750 6.700 6.750 6.700 6.850 1,013,000 6,841,850 6.7540 1.211 1.202 1.211 1.202 1.229 5,647,580 1.2115 -0.74%
2003-07-03 0 6.800 6.800 6.850 6.650 6.850 3,765,000 25,602,650 6.8002 1.220 1.220 1.229 1.193 1.229 20,990,264 1.2197 3.03%
2003-07-02 0 6.600 6.550 6.600 6.400 6.650 2,688,000 17,635,200 6.5607 1.184 1.175 1.184 1.148 1.193 14,985,878 1.1768 3.12%
2003-06-30 0 6.400 6.350 6.400 6.350 6.650 4,566,000 29,697,920 6.5041 1.148 1.139 1.148 1.139 1.193 25,455,922 1.1666 -4.48%
2003-06-27 0 6.700 6.700 6.750 6.650 6.900 7,327,756 49,403,190 6.7419 1.202 1.202 1.211 1.193 1.238 40,852,997 1.2093 -0.74%
2003-06-26 0 6.750 6.750 6.850 5.650 6.800 16,431,000 103,173,300 6.2792 1.211 1.211 1.229 1.013 1.220 91,604,524 1.1263 16.38%
2003-06-25 0 5.800 5.750 5.800 5.700 5.800 769,000 4,425,000 5.7542 1.040 1.031 1.040 1.022 1.040 4,287,255 1.0321 1.75%
2003-06-24 0 5.700 5.650 5.700 5.650 5.700 891,000 5,064,150 5.6837 1.022 1.013 1.022 1.013 1.022 4,967,417 1.0195 -0.87%
2003-06-23 0 5.750 5.750 5.800 5.750 5.900 1,756,600 10,185,710 5.7985 1.031 1.031 1.040 1.031 1.058 9,793,227 1.0401 0.00%
2003-06-20 0 5.750 5.700 5.800 5.750 5.800 1,006,000 5,803,600 5.7690 1.031 1.022 1.040 1.031 1.040 5,608,554 1.0348 -0.86%
2003-06-19 0 5.800 5.750 5.800 5.750 5.850 1,059,000 6,158,150 5.8151 1.040 1.031 1.040 1.031 1.049 5,904,035 1.0430 0.00%
2003-06-18 0 5.800 5.700 5.800 5.700 5.850 1,341,000 7,754,450 5.7826 1.040 1.022 1.040 1.022 1.049 7,476,214 1.0372 -0.85%
2003-06-17 0 5.850 5.800 5.850 5.750 5.950 1,824,000 10,634,300 5.8302 1.049 1.040 1.049 1.031 1.067 10,168,989 1.0458 0.86%
2003-06-16 0 5.800 5.750 5.800 5.750 5.850 1,530,000 8,859,550 5.7906 1.040 1.031 1.040 1.031 1.049 8,529,908 1.0386 0.00%
2003-06-13 0 5.800 5.750 5.800 5.700 5.850 1,781,000 10,263,150 5.7626 1.040 1.031 1.040 1.022 1.049 9,929,259 1.0336 0.00%
2003-06-12 0 5.800 5.750 5.800 5.650 6.000 2,542,000 14,672,500 5.7720 1.040 1.031 1.040 1.013 1.076 14,171,913 1.0353 -1.69%
2003-06-11 0 5.900 5.900 5.950 5.850 6.000 3,950,500 23,388,550 5.9204 1.058 1.058 1.067 1.049 1.076 22,024,446 1.0619 1.72%
2003-06-10 0 5.800 5.800 5.850 5.550 5.800 2,477,000 14,131,200 5.7050 1.040 1.040 1.049 0.995 1.040 13,809,531 1.0233 3.57%
2003-06-09 0 5.600 5.600 5.650 5.550 5.650 773,000 4,355,400 5.6344 1.004 1.004 1.013 0.995 1.013 4,309,555 1.0106 0.90%
2003-06-06 0 5.550 5.550 5.600 5.400 5.600 1,642,000 9,037,300 5.5038 0.995 0.995 1.004 0.969 1.004 9,154,320 0.9872 0.00%
2003-06-05 0 5.550 5.550 5.600 5.550 5.700 2,226,001 12,483,906 5.6082 0.995 0.995 1.004 0.995 1.022 12,410,186 1.0059 0.00%
2003-06-03 0 5.550 5.550 5.600 5.550 5.650 953,000 5,304,850 5.5665 0.995 0.995 1.004 0.995 1.013 5,313,074 0.9985 -0.89%
2003-06-02 0 5.600 5.600 5.650 5.500 5.700 3,145,725 17,595,165 5.5934 1.004 1.004 1.013 0.987 1.022 17,537,742 1.0033 0.90%
2003-05-30 0 5.550 5.500 5.550 5.250 5.600 3,791,000 20,599,000 5.4337 0.995 0.987 0.995 0.942 1.004 21,135,217 0.9746 4.72%
2003-05-29 0 5.300 5.250 5.300 5.250 5.350 1,339,500 7,095,600 5.2972 0.951 0.942 0.951 0.942 0.960 7,467,851 0.9502 -0.93%
2003-05-28 0 5.350 5.300 5.350 5.300 5.450 1,509,000 8,069,450 5.3475 0.960 0.951 0.960 0.951 0.978 8,412,831 0.9592 0.94%
2003-05-27 0 5.300 5.250 5.300 5.250 5.350 2,086,000 11,031,950 5.2886 0.951 0.942 0.951 0.942 0.960 11,629,666 0.9486 0.95%
2003-05-26 0 5.250 5.200 5.250 5.200 5.350 3,803,000 20,075,350 5.2788 0.942 0.933 0.942 0.933 0.960 21,202,118 0.9469 0.00%
2003-05-23 0 5.250 5.200 5.250 5.150 5.300 4,318,000 22,502,900 5.2114 0.942 0.933 0.942 0.924 0.951 24,073,296 0.9348 0.96%
2003-05-22 0 5.200 5.150 5.200 5.100 5.300 7,701,000 39,828,300 5.1718 0.933 0.924 0.933 0.915 0.951 42,933,871 0.9277 -5.45%
2003-05-21 0 5.500 5.450 5.500 5.500 5.850 4,347,000 24,323,650 5.5955 0.987 0.978 0.987 0.987 1.049 24,234,974 1.0037 -5.17%
2003-05-20 0 5.800 5.800 5.850 5.650 5.850 3,453,000 20,007,050 5.7941 1.040 1.040 1.049 1.013 1.049 19,250,832 1.0393 0.87%
2003-05-19 0 5.750 5.750 5.800 5.600 5.800 2,980,000 16,922,650 5.6787 1.031 1.031 1.040 1.004 1.040 16,613,808 1.0186 3.60%
2003-05-16 0 5.550 5.550 5.600 5.500 5.750 1,754,000 9,798,450 5.5863 0.995 0.995 1.004 0.987 1.031 9,778,731 1.0020 -1.77%
2003-05-15 0 5.650 5.600 5.650 5.600 5.700 1,194,000 6,736,100 5.6416 1.013 1.004 1.013 1.004 1.022 6,656,673 1.0119 0.89%
2003-05-14 0 5.600 5.600 5.650 5.550 5.800 3,123,000 17,745,600 5.6822 1.004 1.004 1.013 0.995 1.040 17,411,048 1.0192 0.90%
2003-05-13 0 5.550 5.500 5.550 5.450 5.650 1,952,000 10,854,050 5.5605 0.995 0.987 0.995 0.978 1.013 10,882,602 0.9974 0.91%
2003-05-12 0 5.500 5.450 5.500 5.450 5.600 2,706,000 14,915,650 5.5121 0.987 0.978 0.987 0.978 1.004 15,086,230 0.9887 1.85%
2003-05-09 0 5.400 5.350 5.400 5.050 5.500 3,171,000 16,939,300 5.3419 0.969 0.960 0.969 0.906 0.987 17,678,653 0.9582 4.85%
2003-05-07 0 5.150 5.100 5.150 4.975 5.250 3,194,900 16,148,855 5.0546 0.924 0.915 0.924 0.892 0.942 17,811,898 0.9066 -0.96%
2003-05-06 0 5.200 5.150 5.200 5.100 5.450 2,161,000 11,488,850 5.3165 0.933 0.924 0.933 0.915 0.978 12,047,798 0.9536 -2.80%
2003-05-05 0 5.350 5.300 5.350 5.250 5.500 4,127,000 22,174,900 5.3731 0.960 0.951 0.960 0.942 0.987 23,008,452 0.9638 3.88%
2003-05-02 0 5.150 5.150 5.200 4.500 5.250 5,759,000 28,255,850 4.9064 0.924 0.924 0.933 0.807 0.942 32,107,020 0.8801 14.44%
2003-04-30 0 4.500 4.450 4.500 4.425 4.525 1,297,000 5,819,325 4.4868 0.807 0.798 0.807 0.794 0.812 7,230,909 0.8048 1.12%
2003-04-29 0 4.450 4.450 4.475 4.375 4.450 1,255,000 5,555,825 4.4270 0.798 0.798 0.803 0.785 0.798 6,996,755 0.7941 2.89%
2003-04-28 0 4.325 4.325 4.350 4.250 4.350 294,000 1,261,250 4.2900 0.776 0.776 0.780 0.762 0.780 1,639,080 0.7695 1.76%
2003-04-25 0 4.250 4.225 4.250 4.200 4.250 566,000 2,399,125 4.2387 0.762 0.758 0.762 0.753 0.762 3,155,509 0.7603 -0.58%
2003-04-24 0 4.275 4.225 4.300 4.100 4.350 1,244,031 5,174,401 4.1594 0.767 0.758 0.771 0.735 0.780 6,935,601 0.7461 -1.72%
2003-04-23 0 4.350 4.325 4.350 4.325 4.525 529,000 2,342,425 4.4280 0.780 0.776 0.780 0.776 0.812 2,949,230 0.7942 -2.25%
2003-04-22 0 4.450 4.425 4.500 4.375 4.450 188,000 830,300 4.4165 0.798 0.794 0.807 0.785 0.798 1,048,119 0.7922 1.14%
2003-04-17 0 4.400 4.400 4.425 4.400 4.425 218,003 960,463 4.4057 0.789 0.789 0.794 0.789 0.794 1,215,389 0.7903 -1.68%
2003-04-16 0 4.475 4.475 4.500 4.400 4.525 795,000 3,562,450 4.4811 0.803 0.803 0.807 0.789 0.812 4,432,207 0.8038 1.70%
2003-04-15 0 4.400 4.400 4.425 4.350 4.425 399,000 1,754,050 4.3961 0.789 0.789 0.794 0.780 0.794 2,224,466 0.7885 1.15%
2003-04-14 0 4.350 4.325 4.350 4.300 4.400 490,000 2,121,875 4.3304 0.780 0.776 0.780 0.771 0.789 2,731,801 0.7767 -1.69%
2003-04-11 0 4.425 4.400 4.425 4.350 4.425 280,000 1,224,550 4.3734 0.794 0.789 0.794 0.780 0.794 1,561,029 0.7845 0.57%
2003-04-10 0 4.400 4.375 4.400 4.350 4.425 487,000 2,133,925 4.3818 0.789 0.785 0.789 0.780 0.794 2,715,075 0.7860 1.15%
2003-04-09 0 4.350 4.325 4.350 4.300 4.475 829,000 3,631,850 4.3810 0.780 0.776 0.780 0.771 0.803 4,621,761 0.7858 -2.79%
2003-04-08 0 4.475 4.475 4.500 4.475 4.600 1,169,000 5,290,000 4.5252 0.803 0.803 0.807 0.803 0.825 6,517,296 0.8117 -2.72%
2003-04-07 0 4.600 4.600 4.625 4.400 4.625 1,400,000 6,361,350 4.5438 0.825 0.825 0.830 0.789 0.830 7,805,145 0.8150 3.95%
2003-04-04 0 4.425 4.400 4.425 4.275 4.450 615,000 2,699,150 4.3889 0.794 0.789 0.794 0.767 0.798 3,428,689 0.7872 2.91%
2003-04-03 0 4.300 4.300 4.325 4.300 4.350 689,000 2,977,450 4.3214 0.771 0.771 0.776 0.771 0.780 3,841,246 0.7751 1.18%
2003-04-02 0 4.250 4.250 4.275 4.100 4.275 549,000 2,319,550 4.2250 0.762 0.762 0.767 0.735 0.767 3,060,732 0.7578 4.29%
2003-04-01 0 4.075 4.075 4.100 4.025 4.200 575,000 2,342,725 4.0743 0.731 0.731 0.735 0.722 0.753 3,205,684 0.7308 -0.61%
2003-03-31 0 4.100 4.075 4.100 4.075 4.325 702,000 2,913,250 4.1499 0.735 0.731 0.735 0.731 0.776 3,913,723 0.7444 -5.75%
2003-03-28 0 4.350 4.350 4.375 4.325 4.400 444,000 1,935,650 4.3596 0.780 0.780 0.785 0.776 0.789 2,475,346 0.7820 -0.57%
2003-03-27 0 4.375 4.375 4.400 4.350 4.450 388,000 1,701,175 4.3845 0.785 0.785 0.789 0.780 0.798 2,163,140 0.7864 -2.78%
2003-03-26 0 4.500 4.475 4.500 4.500 4.550 314,000 1,418,700 4.5182 0.807 0.803 0.807 0.807 0.816 1,750,582 0.8104 0.00%
2003-03-25 0 4.500 4.450 4.500 4.425 4.500 292,000 1,303,675 4.4646 0.807 0.798 0.807 0.794 0.807 1,627,930 0.8008 -0.55%
2003-03-24 0 4.525 4.500 4.525 4.500 4.625 627,000 2,863,825 4.5675 0.812 0.807 0.812 0.807 0.830 3,495,590 0.8193 -0.55%
2003-03-21 0 4.550 4.525 4.550 4.475 4.600 411,000 1,861,275 4.5286 0.816 0.812 0.816 0.803 0.825 2,291,367 0.8123 -0.55%
2003-03-20 0 4.575 4.575 4.600 4.525 4.700 1,497,000 6,887,075 4.6006 0.821 0.821 0.825 0.812 0.843 8,345,930 0.8252 -0.54%
2003-03-19 0 4.600 4.575 4.600 4.425 4.650 1,458,000 6,644,950 4.5576 0.825 0.821 0.825 0.794 0.834 8,128,501 0.8175 3.37%
2003-03-18 0 4.450 4.425 4.450 4.375 4.500 767,000 3,406,525 4.4414 0.798 0.794 0.798 0.785 0.807 4,276,104 0.7966 3.49%
2003-03-17 0 4.300 4.275 4.350 4.275 4.400 585,483 2,539,402 4.3373 0.771 0.767 0.780 0.767 0.789 3,264,128 0.7780 -2.27%
2003-03-14 0 4.400 4.375 4.400 4.375 4.575 1,112,000 4,986,175 4.4840 0.789 0.785 0.789 0.785 0.821 6,199,515 0.8043 0.57%
2003-03-13 0 4.375 4.350 4.375 4.275 4.450 1,299,931 5,512,017 4.2402 0.785 0.780 0.785 0.767 0.798 7,247,250 0.7606 -0.57%
2003-03-12 0 4.400 4.400 4.425 4.200 4.425 1,999,000 8,595,975 4.3001 0.789 0.789 0.794 0.753 0.794 11,144,632 0.7713 4.14%
2003-03-11 0 4.225 4.225 4.250 4.000 4.250 2,866,000 11,526,425 4.0218 0.758 0.758 0.762 0.717 0.762 15,978,246 0.7214 0.00%
2003-03-10 0 4.225 4.225 4.250 4.225 4.450 1,492,437 6,394,478 4.2846 0.758 0.758 0.762 0.758 0.798 8,320,491 0.7685 -5.59%
2003-03-07 0 4.475 4.450 4.475 4.325 4.525 4,409,000 18,929,050 4.2933 0.803 0.798 0.803 0.776 0.812 24,580,631 0.7701 -1.10%
2003-03-06 0 4.525 4.500 4.525 4.500 4.850 3,945,000 17,887,950 4.5343 0.812 0.807 0.812 0.807 0.870 21,993,783 0.8133 -6.70%
2003-03-05 0 4.850 4.850 4.875 4.850 5.050 3,343,300 16,336,890 4.8865 0.870 0.870 0.874 0.870 0.906 18,639,243 0.8765 -4.90%
2003-03-04 0 5.100 5.100 5.150 5.100 5.200 1,828,000 9,340,400 5.1096 0.915 0.915 0.924 0.915 0.933 10,191,289 0.9165 -2.86%
2003-03-03 0 5.250 5.250 5.300 5.200 5.350 2,861,342 15,030,444 5.2529 0.942 0.942 0.951 0.933 0.960 15,952,278 0.9422 1.94%
2003-02-28 0 5.150 5.150 5.200 5.150 5.250 350,000 1,810,800 5.1737 0.924 0.924 0.933 0.924 0.942 1,951,286 0.9280 0.00%
2003-02-27 0 5.150 5.150 5.200 5.100 5.200 818,000 4,210,800 5.1477 0.924 0.924 0.933 0.915 0.933 4,560,435 0.9233 0.00%
2003-02-26 0 5.150 5.150 5.200 5.100 5.250 817,000 4,223,700 5.1698 0.924 0.924 0.933 0.915 0.942 4,554,859 0.9273 -0.96%
2003-02-25 0 5.200 5.200 5.250 5.200 5.300 655,000 3,436,200 5.2461 0.933 0.933 0.942 0.933 0.951 3,651,693 0.9410 -2.80%
2003-02-24 0 5.350 5.350 5.400 5.350 5.450 566,000 3,049,400 5.3876 0.960 0.960 0.969 0.960 0.978 3,155,509 0.9664 0.94%
2003-02-21 0 5.300 5.300 5.350 5.250 5.350 445,000 2,358,250 5.2994 0.951 0.951 0.960 0.942 0.960 2,480,921 0.9506 -0.93%
2003-02-20 0 5.350 5.300 5.350 5.300 5.450 1,568,000 8,392,930 5.3526 0.960 0.951 0.960 0.951 0.978 8,741,762 0.9601 -0.93%
2003-02-19 0 5.400 5.350 5.450 5.350 5.600 1,622,000 8,893,400 5.4830 0.969 0.960 0.978 0.960 1.004 9,042,818 0.9835 -0.92%
2003-02-18 0 5.450 5.400 5.450 5.350 5.450 793,000 4,286,850 5.4059 0.978 0.969 0.978 0.960 0.978 4,421,057 0.9696 0.00%
2003-02-17 0 5.450 5.450 5.500 5.450 5.500 1,416,000 7,731,950 5.4604 0.978 0.978 0.987 0.978 0.987 7,894,346 0.9794 1.87%
2003-02-14 0 5.350 5.350 5.400 5.350 5.450 515,000 2,782,300 5.4025 0.960 0.960 0.969 0.960 0.978 2,871,178 0.9690 0.00%
2003-02-13 0 5.350 5.350 5.400 5.300 5.500 1,505,000 8,134,650 5.4051 0.960 0.960 0.969 0.951 0.987 8,390,531 0.9695 -3.60%
2003-02-12 0 5.550 5.550 5.600 5.300 5.600 2,497,000 13,701,450 5.4872 0.995 0.995 1.004 0.951 1.004 13,921,033 0.9842 4.72%
2003-02-11 0 5.300 5.300 5.350 5.250 5.400 2,849,497 15,169,610 5.3236 0.951 0.951 0.960 0.942 0.969 15,886,240 0.9549 1.92%
2003-02-10 0 5.200 5.200 5.250 5.100 5.250 2,566,000 13,275,625 5.1737 0.933 0.933 0.942 0.915 0.942 14,305,715 0.9280 0.00%
2003-02-07 0 5.200 5.100 5.200 5.100 5.500 5,153,000 27,276,300 5.2933 0.933 0.915 0.933 0.915 0.987 28,728,508 0.9495 -1.89%
2003-02-06 0 5.300 5.250 5.300 5.250 5.650 2,136,000 11,542,900 5.4040 0.951 0.942 0.951 0.942 1.013 11,908,421 0.9693 -4.50%
2003-02-05 0 5.550 5.500 5.600 5.500 5.700 1,307,000 7,297,950 5.5837 0.995 0.987 1.004 0.987 1.022 7,286,660 1.0015 -2.63%
2003-02-04 0 5.700 5.700 5.750 5.700 5.850 409,000 2,365,550 5.7837 1.022 1.022 1.031 1.022 1.049 2,280,217 1.0374 -2.56%
2003-01-30 0 5.850 5.800 5.850 5.750 5.850 406,000 2,354,850 5.8001 1.049 1.040 1.049 1.031 1.049 2,263,492 1.0404 0.86%
2003-01-29 0 5.800 5.750 5.800 5.750 5.800 673,000 3,898,700 5.7930 1.040 1.031 1.040 1.031 1.040 3,752,045 1.0391 0.00%
2003-01-28 0 5.800 5.800 5.850 5.650 5.850 1,528,000 8,866,200 5.8025 1.040 1.040 1.049 1.013 1.049 8,518,758 1.0408 0.87%
2003-01-27 0 5.750 5.750 5.800 5.650 5.900 2,132,000 12,256,450 5.7488 1.031 1.031 1.040 1.013 1.058 11,886,120 1.0312 -4.96%
2003-01-24 0 6.050 6.000 6.050 6.000 6.250 1,751,000 10,624,350 6.0676 1.085 1.076 1.085 1.076 1.121 9,762,006 1.0883 -3.20%
2003-01-23 0 6.250 6.200 6.250 6.150 6.300 668,000 4,150,200 6.2129 1.121 1.112 1.121 1.103 1.130 3,724,169 1.1144 0.00%
2003-01-22 0 6.250 6.250 6.300 6.150 6.300 718,000 4,482,950 6.2437 1.121 1.121 1.130 1.103 1.130 4,002,924 1.1199 0.00%
2003-01-21 0 6.250 6.250 6.300 6.200 6.350 1,126,000 7,063,300 6.2729 1.121 1.121 1.130 1.112 1.139 6,277,566 1.1252 -1.57%
2003-01-20 0 6.350 6.300 6.400 6.250 6.400 550,000 3,453,300 6.2787 1.139 1.130 1.148 1.121 1.148 3,066,307 1.1262 -1.55%
2003-01-17 0 6.450 6.400 6.450 6.350 6.500 782,000 5,011,500 6.4086 1.157 1.148 1.157 1.139 1.166 4,359,731 1.1495 -0.77%
2003-01-16 0 6.500 6.450 6.500 6.450 6.600 1,140,000 7,417,450 6.5065 1.166 1.157 1.166 1.157 1.184 6,355,618 1.1671 -2.99%
2003-01-15 0 6.700 6.650 6.700 6.600 6.800 1,960,000 13,160,650 6.7146 1.202 1.193 1.202 1.184 1.220 10,927,203 1.2044 0.75%
2003-01-14 0 6.650 6.550 6.650 6.450 6.750 2,496,000 16,547,550 6.6296 1.193 1.175 1.193 1.157 1.211 13,915,458 1.1891 1.53%
2003-01-13 0 6.550 6.500 6.550 6.400 6.550 1,039,000 6,734,350 6.4816 1.175 1.166 1.175 1.148 1.175 5,792,532 1.1626 1.55%
2003-01-10 0 6.450 6.400 6.450 6.350 6.600 1,581,000 10,250,350 6.4835 1.157 1.148 1.157 1.139 1.184 8,814,238 1.1629 -0.77%
2003-01-09 0 6.500 6.450 6.500 6.150 6.500 1,961,000 12,516,100 6.3825 1.166 1.157 1.166 1.103 1.166 10,932,778 1.1448 4.00%
2003-01-08 0 6.250 6.200 6.250 6.150 6.250 733,000 4,557,850 6.2181 1.121 1.112 1.121 1.103 1.121 4,086,551 1.1153 1.63%
2003-01-07 0 6.150 6.150 6.200 6.150 6.300 935,000 5,818,200 6.2227 1.103 1.103 1.112 1.103 1.130 5,212,722 1.1162 0.00%
2003-01-06 0 6.150 6.100 6.150 6.100 6.250 606,000 3,745,600 6.1809 1.103 1.094 1.103 1.094 1.121 3,378,513 1.1087 -2.38%
2003-01-03 0 6.300 6.250 6.300 6.150 6.350 1,155,000 7,199,600 6.2334 1.130 1.121 1.130 1.103 1.139 6,439,244 1.1181 5.00%
2003-01-02 0 6.000 6.000 6.050 5.800 6.050 775,000 4,616,150 5.9563 1.076 1.076 1.085 1.040 1.085 4,320,705 1.0684 3.45%
2002-12-31 0 5.800 5.750 5.800 5.800 5.850 429,000 2,492,150 5.8092 1.040 1.031 1.040 1.040 1.049 2,391,719 1.0420 0.00%
2002-12-30 0 5.800 5.800 5.850 5.750 6.200 1,922,000 11,218,400 5.8368 1.040 1.040 1.049 1.031 1.112 10,715,349 1.0469 -6.45%
2002-12-27 0 6.200 6.200 6.250 6.150 6.350 479,000 2,993,250 6.2490 1.112 1.112 1.121 1.103 1.139 2,670,475 1.1209 -2.36%
2002-12-24 0 6.350 6.400 6.450 6.350 6.400 184,000 1,176,650 6.3948 1.139 1.148 1.157 1.139 1.148 1,025,819 1.1470 -0.78%
2002-12-23 0 6.400 6.400 6.450 6.400 6.450 289,000 1,852,100 6.4087 1.148 1.148 1.157 1.148 1.157 1,611,205 1.1495 0.00%
2002-12-20 0 6.400 6.400 6.450 6.300 6.400 713,000 4,541,050 6.3689 1.148 1.148 1.157 1.130 1.148 3,975,049 1.1424 -0.78%
2002-12-19 0 6.450 6.450 6.500 6.300 6.550 534,000 3,413,550 6.3924 1.157 1.157 1.166 1.130 1.175 2,977,105 1.1466 -0.77%
2002-12-18 0 6.500 6.500 6.550 6.500 6.650 519,000 3,405,800 6.5622 1.166 1.166 1.175 1.166 1.193 2,893,479 1.1771 -1.26%
2002-12-17 0 6.700 6.650 6.700 6.600 6.800 1,131,000 7,582,050 6.7038 1.181 1.172 1.181 1.163 1.198 6,417,475 1.1815 1.52%
2002-12-16 0 6.600 6.600 6.650 6.550 6.650 739,000 4,869,250 6.5890 1.163 1.163 1.172 1.154 1.172 4,193,204 1.1612 -0.75%
2002-12-13 0 6.650 6.600 6.650 6.450 6.700 1,247,000 8,231,750 6.6012 1.172 1.163 1.172 1.137 1.181 7,075,678 1.1634 1.53%
2002-12-12 0 6.550 6.500 6.550 6.450 6.550 740,000 4,813,450 6.5047 1.154 1.146 1.154 1.137 1.154 4,198,879 1.1464 2.34%
2002-12-11 0 6.400 6.400 6.450 6.400 6.600 1,376,000 8,924,850 6.4861 1.128 1.128 1.137 1.128 1.163 7,807,645 1.1431 -1.54%
2002-12-10 0 6.500 6.500 6.550 6.450 6.550 1,465,000 9,534,800 6.5084 1.146 1.146 1.154 1.137 1.154 8,312,645 1.1470 -1.52%
2002-12-09 0 6.600 6.550 6.600 6.450 6.700 914,000 5,979,000 6.5416 1.163 1.154 1.163 1.137 1.181 5,186,182 1.1529 -0.75%
2002-12-06 0 6.650 6.650 6.700 6.600 6.750 1,510,000 10,041,850 6.6502 1.172 1.172 1.181 1.163 1.190 8,567,982 1.1720 -2.21%
2002-12-05 0 6.800 6.750 6.800 6.700 6.800 1,348,742 9,094,110 6.7427 1.198 1.190 1.198 1.181 1.198 7,652,978 1.1883 1.49%
2002-12-04 0 6.700 6.650 6.700 6.600 6.850 3,056,000 20,576,500 6.7331 1.181 1.172 1.181 1.163 1.207 17,340,234 1.1866 -2.90%
2002-12-03 0 6.900 6.900 6.950 6.850 7.100 3,434,000 23,915,500 6.9643 1.216 1.216 1.225 1.207 1.251 19,485,066 1.2274 -1.43%
2002-12-02 0 7.000 6.950 7.000 6.650 7.000 7,338,000 50,385,250 6.8663 1.234 1.225 1.234 1.172 1.234 41,636,988 1.2101 6.06%
2002-11-29 0 6.600 6.550 6.600 6.400 6.800 7,853,490 51,756,576 6.5903 1.163 1.154 1.163 1.128 1.198 44,561,961 1.1615 -2.22%
2002-11-28 0 6.750 6.750 6.800 6.700 7.400 15,672,585 109,925,650 7.0139 1.190 1.190 1.198 1.181 1.304 88,928,759 1.2361 -13.46%
2002-11-27 0 7.800 7.800 7.850 7.550 7.950 1,899,000 14,736,700 7.7602 1.375 1.375 1.383 1.331 1.401 10,775,230 1.3676 -1.89%
2002-11-26 0 7.950 7.950 8.000 7.600 8.050 4,137,000 32,810,350 7.9310 1.401 1.401 1.410 1.339 1.419 23,474,001 1.3977 4.61%
2002-11-25 0 7.600 7.550 7.600 7.450 7.700 1,198,000 9,073,500 7.5739 1.339 1.331 1.339 1.313 1.357 6,797,644 1.3348 0.66%
2002-11-22 0 7.550 7.550 7.600 7.400 7.900 2,775,000 21,027,850 7.5776 1.331 1.331 1.339 1.304 1.392 15,745,795 1.3355 -1.31%
2002-11-21 0 7.650 7.600 7.650 7.100 7.700 5,864,044 43,360,965 7.3944 1.348 1.339 1.348 1.251 1.357 33,273,525 1.3032 9.29%
2002-11-20 0 7.000 6.950 7.000 6.850 7.050 1,228,000 8,511,650 6.9313 1.234 1.225 1.234 1.207 1.242 6,967,869 1.2216 0.72%
2002-11-19 0 6.950 6.950 7.000 6.800 7.100 3,272,000 22,951,100 7.0144 1.225 1.225 1.234 1.198 1.251 18,565,852 1.2362 2.21%
2002-11-18 0 6.800 6.750 6.800 6.700 6.900 3,643,000 24,736,500 6.7901 1.198 1.190 1.198 1.181 1.216 20,670,966 1.1967 1.49%
2002-11-15 0 6.700 6.650 6.700 6.250 6.800 5,335,000 35,053,100 6.5704 1.181 1.172 1.181 1.101 1.198 30,271,645 1.1580 7.20%
2002-11-14 0 6.250 6.150 6.250 6.100 6.250 783,000 4,855,500 6.2011 1.101 1.084 1.101 1.075 1.101 4,442,867 1.0929 2.46%
2002-11-13 0 6.100 6.050 6.100 6.050 6.150 375,000 2,286,050 6.0961 1.075 1.066 1.075 1.066 1.084 2,127,810 1.0744 -0.81%
2002-11-12 0 6.150 6.100 6.150 6.100 6.200 410,000 2,528,550 6.1672 1.084 1.075 1.084 1.075 1.093 2,326,406 1.0869 -0.81%
2002-11-11 0 6.200 6.200 6.250 6.200 6.400 1,111,600 6,951,180 6.2533 1.093 1.093 1.101 1.093 1.128 6,307,397 1.1021 -0.80%
2002-11-08 0 6.250 6.200 6.250 6.100 6.250 598,000 3,691,900 6.1737 1.101 1.093 1.101 1.075 1.101 3,393,148 1.0880 0.00%
2002-11-07 0 6.250 6.200 6.250 6.100 6.250 1,270,000 7,823,850 6.1605 1.101 1.093 1.101 1.075 1.101 7,206,184 1.0857 3.31%
2002-11-06 0 6.050 6.050 6.100 6.050 6.250 1,430,000 8,766,850 6.1307 1.066 1.066 1.075 1.066 1.101 8,114,049 1.0805 -1.63%
2002-11-05 0 6.150 6.100 6.150 6.100 6.400 1,879,000 11,660,050 6.2055 1.084 1.075 1.084 1.075 1.128 10,661,747 1.0936 -3.91%
2002-11-04 0 6.400 6.350 6.400 6.150 6.450 3,055,503 19,298,018 6.3158 1.128 1.119 1.128 1.084 1.137 17,337,414 1.1131 4.92%
2002-11-01 0 6.100 6.050 6.100 6.050 6.150 1,785,000 10,878,250 6.0943 1.075 1.066 1.075 1.066 1.084 10,128,376 1.0740 0.83%
2002-10-31 0 6.050 6.000 6.050 5.950 6.200 1,644,000 9,970,000 6.0645 1.066 1.057 1.066 1.049 1.093 9,328,319 1.0688 -0.82%
2002-10-30 0 6.100 6.100 6.150 5.950 6.250 1,883,000 11,501,500 6.1081 1.075 1.075 1.084 1.049 1.101 10,684,444 1.0765 0.00%
2002-10-29 0 6.100 6.050 6.150 6.050 6.600 3,285,000 20,533,550 6.2507 1.075 1.066 1.084 1.066 1.163 18,639,616 1.1016 -6.87%
2002-10-28 0 6.550 6.500 6.550 6.500 6.900 2,523,000 16,730,600 6.6312 1.154 1.146 1.154 1.146 1.216 14,315,906 1.1687 -4.38%
2002-10-25 0 6.850 6.750 6.850 6.650 6.850 1,270,000 8,569,800 6.7479 1.207 1.190 1.207 1.172 1.207 7,206,184 1.1892 1.48%
2002-10-24 0 6.750 6.700 6.800 6.650 6.900 2,428,000 16,268,850 6.7005 1.190 1.181 1.198 1.172 1.216 13,776,861 1.1809 -0.74%
2002-10-23 0 6.800 6.800 6.850 6.650 6.850 1,509,000 10,182,550 6.7479 1.198 1.198 1.207 1.172 1.207 8,562,308 1.1892 3.03%
2002-10-22 0 6.600 6.550 6.600 6.500 6.900 2,080,733 13,912,755 6.6865 1.163 1.154 1.163 1.146 1.216 11,806,413 1.1784 -2.22%
2002-10-21 0 6.750 6.700 6.750 6.650 6.900 3,018,000 20,377,400 6.7520 1.190 1.181 1.190 1.172 1.216 17,124,616 1.1899 3.05%
2002-10-18 0 6.550 6.550 6.600 6.200 6.750 7,811,000 50,870,400 6.5127 1.154 1.154 1.163 1.093 1.190 44,320,866 1.1478 7.38%
2002-10-17 0 6.100 6.050 6.100 5.900 6.150 1,952,000 11,834,500 6.0628 1.075 1.066 1.075 1.040 1.084 11,075,961 1.0685 0.83%
2002-10-16 0 6.050 6.050 6.100 5.950 6.300 3,094,000 18,984,950 6.1361 1.066 1.066 1.075 1.049 1.110 17,555,852 1.0814 2.54%
2002-10-15 0 5.900 5.850 5.900 5.650 5.950 2,815,000 16,382,750 5.8198 1.040 1.031 1.040 0.996 1.049 15,972,761 1.0257 2.61%
2002-10-11 0 5.750 5.700 5.750 5.600 6.050 1,641,000 9,447,350 5.7571 1.013 1.005 1.013 0.987 1.066 9,311,297 1.0146 -0.86%
2002-10-10 0 5.800 5.800 5.850 5.700 5.850 546,000 3,171,700 5.8090 1.022 1.022 1.031 1.005 1.031 3,098,092 1.0238 -4.92%
2002-10-09 0 6.100 6.050 6.150 6.000 6.250 592,000 3,618,950 6.1131 1.075 1.066 1.084 1.057 1.101 3,359,103 1.0774 0.83%
2002-10-08 0 6.050 6.000 6.050 5.800 6.050 549,000 3,267,650 5.9520 1.066 1.057 1.066 1.022 1.066 3,115,114 1.0490 3.42%
2002-10-07 0 5.850 5.800 5.900 5.600 5.900 787,000 4,555,700 5.7887 1.031 1.022 1.040 0.987 1.040 4,465,564 1.0202 -1.68%
2002-10-04 0 5.950 5.950 6.000 5.900 6.250 1,091,000 6,613,450 6.0618 1.049 1.049 1.057 1.040 1.101 6,190,509 1.0683 -4.80%
2002-10-03 0 6.250 6.250 6.300 6.200 6.600 878,010 5,550,963 6.3222 1.101 1.101 1.110 1.093 1.163 4,981,969 1.1142 -7.41%
2002-10-02 0 6.750 6.750 6.800 6.750 7.000 237,000 1,620,900 6.8392 1.190 1.190 1.198 1.190 1.234 1,344,776 1.2053 -1.46%
2002-09-30 0 6.850 6.800 6.850 6.650 7.000 812,000 5,519,250 6.7971 1.207 1.198 1.207 1.172 1.234 4,607,418 1.1979 -2.84%
2002-09-27 0 7.050 7.050 7.100 7.000 7.250 350,000 2,478,300 7.0809 1.242 1.242 1.251 1.234 1.278 1,985,956 1.2479 -1.40%
2002-09-26 0 7.150 7.100 7.200 7.050 7.300 574,000 4,112,050 7.1639 1.260 1.251 1.269 1.242 1.287 3,256,968 1.2625 0.00%
2002-09-25 0 7.150 7.050 7.150 7.050 7.200 221,000 1,570,450 7.1061 1.260 1.242 1.260 1.242 1.269 1,253,989 1.2524 -1.38%
2002-09-24 0 7.250 7.150 7.250 6.950 7.250 268,000 1,915,500 7.1474 1.278 1.260 1.278 1.225 1.278 1,520,675 1.2596 2.11%
2002-09-23 0 7.100 7.100 7.150 7.000 7.300 279,000 1,972,100 7.0685 1.251 1.251 1.260 1.234 1.287 1,583,091 1.2457 -2.74%
2002-09-20 0 7.300 7.250 7.300 7.250 7.450 719,000 5,282,150 7.3465 1.287 1.278 1.287 1.278 1.313 4,079,721 1.2947 -2.67%
2002-09-19 0 7.500 7.500 7.550 7.450 7.600 481,900 3,618,760 7.5094 1.322 1.322 1.331 1.313 1.339 2,734,378 1.3234 -1.32%
2002-09-18 0 7.600 7.550 7.650 7.450 7.650 217,000 1,644,800 7.5797 1.339 1.331 1.348 1.313 1.348 1,231,293 1.3358 -1.30%
2002-09-17 0 7.700 7.700 7.750 7.550 7.750 459,000 3,516,950 7.6622 1.357 1.357 1.366 1.331 1.366 2,604,440 1.3504 3.36%
2002-09-16 0 7.450 7.450 7.500 7.400 7.550 370,000 2,772,000 7.4919 1.313 1.313 1.322 1.304 1.331 2,099,439 1.3204 -0.67%
2002-09-13 0 7.500 7.450 7.550 7.500 7.800 949,000 7,222,450 7.6106 1.322 1.313 1.331 1.322 1.375 5,384,778 1.3413 -5.66%
2002-09-12 0 7.950 7.800 7.950 7.700 8.100 986,000 7,847,050 7.9585 1.401 1.375 1.401 1.357 1.428 5,594,722 1.4026 3.25%
2002-09-11 0 7.700 7.650 7.700 7.650 7.800 145,000 1,110,300 7.6572 1.357 1.348 1.357 1.348 1.375 822,753 1.3495 -0.65%
2002-09-10 0 7.750 7.700 7.750 7.600 7.750 520,000 3,993,250 7.6793 1.366 1.357 1.366 1.339 1.366 2,950,563 1.3534 4.03%
2002-09-09 0 7.450 7.450 7.500 7.450 7.550 465,000 3,501,550 7.5302 1.313 1.313 1.322 1.313 1.331 2,638,485 1.3271 0.68%
2002-09-06 0 7.400 7.400 7.450 7.400 7.550 408,000 3,040,550 7.4523 1.304 1.304 1.313 1.304 1.331 2,315,057 1.3134 -2.63%
2002-09-05 0 7.600 7.550 7.700 7.550 7.700 399,000 3,042,800 7.6261 1.339 1.331 1.357 1.331 1.357 2,263,990 1.3440 -1.30%
2002-09-04 0 7.700 7.700 7.750 7.300 7.750 670,000 5,033,200 7.5122 1.357 1.357 1.366 1.287 1.366 3,801,687 1.3239 2.67%
2002-09-03 0 7.500 7.500 7.550 7.450 7.750 249,000 1,888,500 7.5843 1.322 1.322 1.331 1.313 1.366 1,412,866 1.3366 -3.85%
2002-09-02 0 7.800 7.800 7.900 7.600 7.900 97,000 755,150 7.7851 1.375 1.375 1.392 1.339 1.392 550,394 1.3720 -1.89%
2002-08-30 0 7.950 7.900 8.000 7.850 8.100 296,000 2,363,150 7.9836 1.401 1.392 1.410 1.383 1.428 1,679,551 1.4070 1.27%
2002-08-29 0 7.850 7.800 7.850 7.450 7.850 228,000 1,731,700 7.5952 1.383 1.375 1.383 1.313 1.383 1,293,709 1.3386 3.29%
2002-08-28 0 7.600 7.600 7.650 7.600 7.850 274,000 2,120,000 7.7372 1.339 1.339 1.348 1.339 1.383 1,554,720 1.3636 -3.80%
2002-08-27 0 7.900 7.900 8.000 7.750 8.100 371,000 2,912,450 7.8503 1.392 1.392 1.410 1.366 1.428 2,105,113 1.3835 -3.07%
2002-08-26 0 8.150 8.100 8.150 7.850 8.150 469,000 3,750,400 7.9966 1.436 1.428 1.436 1.383 1.436 2,661,181 1.4093 1.87%
2002-08-23 0 8.000 8.000 8.050 7.950 8.250 690,426 5,582,573 8.0857 1.410 1.410 1.419 1.401 1.454 3,917,588 1.4250 -1.84%
2002-08-22 0 8.150 8.100 8.200 7.700 8.200 1,112,000 8,859,500 7.9672 1.436 1.428 1.445 1.357 1.445 6,309,666 1.4041 5.84%
2002-08-21 0 7.700 7.650 7.700 7.550 7.700 325,000 2,481,050 7.6340 1.357 1.348 1.357 1.331 1.357 1,844,102 1.3454 0.65%
2002-08-20 0 7.650 7.600 7.700 7.650 7.850 429,000 3,314,750 7.7267 1.348 1.339 1.357 1.348 1.383 2,434,215 1.3617 2.00%
2002-08-19 0 7.500 7.450 7.500 7.350 7.500 279,000 2,073,150 7.4306 1.322 1.313 1.322 1.295 1.322 1,583,091 1.3096 -0.66%
2002-08-16 0 7.550 7.550 7.600 7.500 7.750 623,000 4,751,450 7.6267 1.331 1.331 1.339 1.322 1.366 3,535,002 1.3441 -0.66%
2002-08-15 0 7.600 7.550 7.650 7.250 7.750 1,497,759 11,321,103 7.5587 1.339 1.331 1.348 1.278 1.366 8,498,525 1.3321 6.29%
2002-08-14 0 7.150 7.100 7.150 7.100 7.150 308,000 2,197,670 7.1353 1.260 1.251 1.260 1.251 1.260 1,747,641 1.2575 -2.05%
2002-08-13 0 7.300 7.250 7.300 6.900 7.300 381,000 2,746,750 7.2093 1.287 1.278 1.287 1.216 1.287 2,161,855 1.2706 5.80%
2002-08-12 0 6.900 6.900 6.950 6.900 7.100 164,000 1,148,850 7.0052 1.216 1.216 1.225 1.216 1.251 930,562 1.2346 -2.82%
2002-08-09 0 7.100 7.050 7.100 7.050 7.250 710,000 5,062,100 7.1297 1.251 1.242 1.251 1.242 1.278 4,028,654 1.2565 1.43%
2002-08-08 0 7.000 7.000 7.050 6.950 7.150 432,000 3,050,100 7.0604 1.234 1.234 1.242 1.225 1.260 2,451,237 1.2443 -0.71%
2002-08-07 0 7.050 7.050 7.100 6.850 7.100 1,046,000 7,345,850 7.0228 1.242 1.242 1.251 1.207 1.251 5,935,172 1.2377 6.82%
2002-08-06 0 6.600 6.550 6.650 6.500 6.850 868,000 5,787,950 6.6681 1.163 1.154 1.172 1.146 1.207 4,925,171 1.1752 -5.71%
2002-08-05 0 7.000 7.000 7.050 6.950 7.100 397,800 2,803,240 7.0469 1.234 1.234 1.242 1.225 1.251 2,257,181 1.2419 -2.10%
2002-08-02 0 7.150 7.150 7.200 7.000 7.300 648,000 4,592,800 7.0877 1.260 1.260 1.269 1.234 1.287 3,676,856 1.2491 -3.38%
2002-08-01 0 7.400 7.350 7.400 7.400 7.650 855,000 6,376,100 7.4574 1.304 1.295 1.304 1.304 1.348 4,851,407 1.3143 -3.90%
2002-07-31 0 7.700 7.650 7.700 7.150 7.750 1,572,000 11,898,850 7.5692 1.357 1.348 1.357 1.260 1.366 8,919,780 1.3340 6.94%
2002-07-30 0 7.200 7.200 7.250 7.100 7.350 1,396,656 10,033,376 7.1839 1.269 1.269 1.278 1.251 1.295 7,924,850 1.2661 7.46%
2002-07-29 0 6.700 6.700 6.750 6.450 6.800 790,000 5,205,000 6.5886 1.181 1.181 1.190 1.137 1.198 4,482,587 1.1612 3.88%
2002-07-26 0 6.450 6.350 6.450 6.400 6.900 902,000 5,964,080 6.6121 1.137 1.119 1.137 1.128 1.216 5,118,093 1.1653 -7.19%
2002-07-25 0 6.950 6.850 6.950 6.850 7.250 1,383,000 9,708,200 7.0197 1.225 1.207 1.225 1.207 1.278 7,847,364 1.2371 2.21%
2002-07-24 0 6.800 6.800 6.900 6.750 7.200 1,897,000 13,104,650 6.9081 1.198 1.198 1.216 1.190 1.269 10,763,882 1.2175 -8.11%
2002-07-23 0 7.400 7.350 7.400 7.250 7.650 810,000 6,024,700 7.4379 1.304 1.295 1.304 1.278 1.348 4,596,070 1.3108 0.68%
2002-07-22 0 7.350 7.300 7.350 7.300 7.500 388,000 2,854,450 7.3568 1.295 1.287 1.295 1.287 1.322 2,201,574 1.2965 -4.55%
2002-07-19 0 7.700 7.650 7.700 7.550 7.750 139,000 1,067,600 7.6806 1.357 1.348 1.357 1.331 1.366 788,708 1.3536 -1.91%
2002-07-18 0 7.850 7.800 7.850 7.700 7.900 452,000 3,534,800 7.8204 1.383 1.375 1.383 1.357 1.392 2,564,720 1.3782 0.64%
2002-07-17 0 7.800 7.750 7.800 7.450 7.800 620,000 4,683,250 7.5536 1.375 1.366 1.375 1.313 1.375 3,517,979 1.3312 0.65%
2002-07-16 0 7.750 7.750 7.850 7.500 7.850 570,000 4,362,250 7.6531 1.366 1.366 1.383 1.322 1.383 3,234,271 1.3488 -2.52%
2002-07-15 0 7.950 7.900 7.950 7.900 8.150 491,000 3,904,950 7.9531 1.401 1.392 1.401 1.392 1.436 2,786,013 1.4016 -3.05%
2002-07-12 0 8.200 8.150 8.200 8.100 8.300 561,000 4,593,500 8.1881 1.445 1.436 1.445 1.428 1.463 3,183,204 1.4430 -1.20%
2002-07-11 0 8.300 8.250 8.300 8.150 8.300 405,000 3,332,800 8.2291 1.463 1.454 1.463 1.436 1.463 2,298,035 1.4503 -1.19%
2002-07-10 0 8.400 8.400 8.450 8.350 8.550 442,000 3,735,350 8.4510 1.480 1.480 1.489 1.472 1.507 2,507,979 1.4894 -1.75%
2002-07-09 0 8.550 8.550 8.600 8.550 8.700 311,000 2,681,150 8.6211 1.507 1.507 1.516 1.507 1.533 1,764,664 1.5194 -1.72%
2002-07-08 0 8.700 8.650 8.700 8.650 9.100 956,039 8,431,083 8.8188 1.533 1.524 1.533 1.524 1.604 5,424,719 1.5542 -0.57%
2002-07-05 0 8.750 8.750 8.800 8.750 8.950 488,000 4,304,800 8.8213 1.542 1.542 1.551 1.542 1.577 2,768,990 1.5546 -1.13%
2002-07-04 0 8.850 8.800 8.900 8.700 9.000 999,000 8,871,086 8.8800 1.560 1.551 1.569 1.533 1.586 5,668,486 1.5650 1.72%
2002-07-03 0 8.700 8.700 8.750 8.450 9.200 1,830,000 15,920,750 8.6999 1.533 1.533 1.542 1.489 1.621 10,383,713 1.5332 -5.95%
2002-07-02 0 9.250 9.150 9.250 9.000 9.400 950,000 8,766,350 9.2277 1.630 1.613 1.630 1.586 1.657 5,390,452 1.6263 -1.07%
2002-06-28 0 9.350 9.250 9.350 8.500 9.350 3,602,779 32,312,375 8.9687 1.648 1.630 1.648 1.498 1.648 20,442,745 1.5806 10.65%
2002-06-27 0 8.450 8.450 8.500 7.850 8.450 2,010,000 16,712,600 8.3147 1.489 1.489 1.498 1.383 1.489 11,405,062 1.4654 9.03%
2002-06-26 0 7.750 7.650 7.750 7.600 8.250 978,000 7,728,050 7.9019 1.366 1.348 1.366 1.339 1.454 5,549,329 1.3926 -6.06%
2002-06-25 0 8.250 8.200 8.250 8.100 8.300 806,000 6,632,450 8.2288 1.454 1.445 1.454 1.428 1.463 4,573,373 1.4502 1.85%
2002-06-24 0 8.100 8.050 8.100 8.050 8.200 574,000 4,656,150 8.1118 1.428 1.419 1.428 1.419 1.445 3,256,968 1.4296 -1.22%
2002-06-21 0 8.200 8.200 8.250 7.900 8.300 1,158,000 9,468,600 8.1767 1.445 1.445 1.454 1.392 1.463 6,570,678 1.4410 2.50%
2002-06-20 0 8.000 8.000 8.050 7.100 8.100 1,383,000 10,445,600 7.5529 1.410 1.410 1.419 1.251 1.428 7,847,364 1.3311 7.38%
2002-06-19 0 7.450 7.400 7.500 7.150 7.900 1,096,000 8,215,800 7.4962 1.313 1.304 1.322 1.260 1.392 6,218,880 1.3211 -3.25%
2002-06-18 0 7.700 7.700 7.800 7.600 8.450 2,336,826 18,566,799 7.9453 1.357 1.357 1.375 1.339 1.489 13,259,525 1.4003 -5.52%
2002-06-17 0 8.150 8.100 8.150 8.000 8.750 1,630,000 13,841,800 8.4919 1.436 1.428 1.436 1.410 1.542 9,248,881 1.4966 -7.39%
2002-06-14 0 8.800 8.750 8.800 8.750 9.050 1,057,000 9,354,250 8.8498 1.551 1.542 1.551 1.542 1.595 5,997,587 1.5597 -2.76%
2002-06-13 0 9.050 9.050 9.100 9.050 9.250 1,366,000 12,409,240 9.0844 1.595 1.595 1.604 1.595 1.630 7,750,903 1.6010 -0.55%
2002-06-12 0 9.100 9.100 9.200 9.000 9.200 2,109,000 19,428,647 9.2123 1.604 1.604 1.621 1.586 1.621 11,966,804 1.6235 -1.62%
2002-06-11 0 9.250 9.250 9.300 9.200 9.550 1,780,000 16,528,800 9.2858 1.630 1.630 1.639 1.621 1.683 10,100,005 1.6365 2.78%
2002-06-10 0 9.000 9.000 9.100 8.950 9.200 1,487,000 13,444,300 9.0412 1.586 1.586 1.604 1.577 1.621 8,437,476 1.5934 1.12%
2002-06-07 0 8.900 8.900 9.000 8.900 9.050 379,100 3,397,925 8.9631 1.569 1.569 1.586 1.569 1.595 2,151,074 1.5796 -1.66%
2002-06-06 0 9.050 9.000 9.050 9.050 9.200 729,000 6,618,400 9.0787 1.595 1.586 1.595 1.595 1.621 4,136,463 1.6000 0.00%
2002-06-05 0 9.050 9.050 9.100 9.000 9.200 386,000 3,502,000 9.0725 1.595 1.595 1.604 1.586 1.621 2,190,226 1.5989 0.00%
2002-06-04 0 9.050 9.050 9.100 8.800 9.100 480,400 4,310,330 8.9724 1.595 1.595 1.604 1.551 1.604 2,725,867 1.5813 0.00%
2002-06-03 0 9.050 9.050 9.300 8.950 9.300 291,000 2,668,850 9.1713 1.595 1.595 1.639 1.577 1.639 1,651,181 1.6163 -2.69%
2002-05-31 0 9.300 9.250 9.300 9.250 9.500 251,000 2,332,650 9.2934 1.639 1.630 1.639 1.630 1.674 1,424,214 1.6379 -0.53%
2002-05-30 0 9.350 9.300 9.350 9.100 9.450 294,000 2,712,600 9.2265 1.648 1.639 1.648 1.604 1.665 1,668,203 1.6261 1.08%
2002-05-29 0 9.250 9.250 9.300 9.250 9.450 342,000 3,197,900 9.3506 1.630 1.630 1.639 1.630 1.665 1,940,563 1.6479 -1.60%
2002-05-28 0 9.400 9.350 9.400 9.400 9.650 136,000 1,299,100 9.5522 1.657 1.648 1.657 1.657 1.701 771,686 1.6835 -1.05%
2002-05-27 0 9.500 9.450 9.500 9.300 9.550 126,200 1,188,630 9.4186 1.674 1.665 1.674 1.639 1.683 716,079 1.6599 -1.55%
2002-05-24 0 9.650 9.600 9.650 9.600 9.750 164,000 1,591,690 9.7054 1.701 1.692 1.701 1.692 1.718 930,562 1.7105 -0.52%
2002-05-23 0 9.700 9.700 9.750 9.650 9.850 686,000 6,702,300 9.7701 1.710 1.710 1.718 1.701 1.736 3,892,474 1.7219 -0.51%
2002-05-22 0 9.750 9.700 9.750 9.300 9.800 1,840,000 17,721,435 9.6312 1.718 1.710 1.718 1.639 1.727 10,440,455 1.6974 5.41%
2002-05-21 0 9.250 9.250 9.300 9.200 9.350 513,000 4,763,000 9.2846 1.630 1.630 1.639 1.621 1.648 2,910,844 1.6363 -0.54%
2002-05-17 0 9.300 9.300 9.350 9.250 9.400 606,000 5,644,228 9.3139 1.639 1.639 1.648 1.630 1.657 3,438,541 1.6415 0.00%
2002-05-16 0 9.300 9.300 9.350 9.250 9.450 588,000 5,483,650 9.3259 1.639 1.639 1.648 1.630 1.665 3,336,406 1.6436 -1.06%
2002-05-15 0 9.400 9.400 9.450 9.400 9.700 644,560 6,143,152 9.5308 1.657 1.657 1.665 1.657 1.710 3,657,337 1.6797 -1.05%
2002-05-14 0 9.500 9.450 9.500 9.100 9.500 1,072,000 10,031,250 9.3575 1.674 1.665 1.674 1.604 1.674 6,082,700 1.6491 4.40%
2002-05-13 0 9.100 9.100 9.150 9.050 9.200 633,000 5,767,150 9.1108 1.604 1.604 1.613 1.595 1.621 3,591,743 1.6057 1.11%
2002-05-10 0 9.000 9.000 9.050 8.950 9.100 2,094,000 18,979,840 9.0639 1.586 1.586 1.595 1.577 1.604 11,881,692 1.5974 -1.10%
2002-05-09 0 9.100 9.050 9.100 9.050 9.700 2,770,000 25,913,500 9.3551 1.604 1.595 1.604 1.595 1.710 15,717,424 1.6487 -1.09%
2002-05-08 0 9.200 9.150 9.200 9.100 9.350 1,469,000 13,511,600 9.1978 1.621 1.613 1.621 1.604 1.648 8,335,341 1.6210 1.10%
2002-05-07 0 9.100 9.050 9.150 8.700 9.200 2,499,000 22,660,650 9.0679 1.604 1.595 1.613 1.533 1.621 14,179,727 1.5981 0.00%
2002-05-06 0 9.100 9.100 9.150 8.900 9.500 1,468,000 13,506,800 9.2008 1.604 1.604 1.613 1.569 1.674 8,329,667 1.6215 -3.70%
2002-05-03 0 9.450 9.450 9.500 9.400 9.750 1,420,000 13,540,050 9.5352 1.665 1.665 1.674 1.657 1.718 8,057,308 1.6805 -2.58%
2002-05-02 0 9.700 9.650 9.700 9.200 9.950 4,567,000 43,766,500 9.5832 1.710 1.701 1.710 1.621 1.754 25,913,890 1.6889 7.18%
2002-04-30 0 9.050 9.000 9.050 8.500 9.350 6,648,000 58,222,300 8.7579 1.595 1.586 1.595 1.498 1.648 37,721,817 1.5435 -3.21%
2002-04-29 0 9.350 9.300 9.350 9.150 10.25 3,397,000 32,392,100 9.5355 1.648 1.639 1.648 1.613 1.806 19,275,122 1.6805 -8.78%
2002-04-26 0 10.25 10.25 10.30 10.05 10.40 942,000 9,629,050 10.222 1.806 1.806 1.815 1.771 1.833 5,345,059 1.8015 -1.44%
2002-04-25 0 10.40 10.40 10.50 10.40 10.60 932,000 9,763,700 10.476 1.833 1.833 1.850 1.833 1.868 5,288,317 1.8463 -2.35%
2002-04-24 0 10.65 10.65 10.70 10.50 10.70 1,682,000 17,857,764 10.617 1.877 1.877 1.886 1.850 1.886 9,543,938 1.8711 0.95%
2002-04-23 0 10.55 10.55 10.60 10.55 10.90 1,376,000 14,762,050 10.728 1.859 1.859 1.868 1.859 1.921 7,807,645 1.8907 -2.76%
2002-04-22 0 10.85 10.85 10.90 10.80 11.35 1,232,000 13,665,750 11.092 1.912 1.912 1.921 1.903 2.000 6,990,565 1.9549 -1.36%
2002-04-19 0 11.00 10.95 11.00 10.55 11.10 3,395,000 36,755,600 10.826 1.939 1.930 1.939 1.859 1.956 19,263,774 1.9080 4.27%
2002-04-18 0 10.55 10.50 10.55 10.40 10.60 1,121,000 11,791,850 10.519 1.859 1.850 1.859 1.833 1.868 6,360,734 1.8539 0.00%
2002-04-17 0 10.55 10.45 10.50 10.45 10.75 722,000 7,662,450 10.613 1.859 1.842 1.850 1.842 1.895 4,096,744 1.8704 0.96%
2002-04-16 0 10.45 10.45 10.50 10.40 10.65 600,084 6,296,774 10.493 1.842 1.842 1.850 1.833 1.877 3,404,973 1.8493 -0.48%
2002-04-15 0 10.50 10.45 10.50 10.40 10.60 645,000 6,768,000 10.493 1.850 1.842 1.850 1.833 1.868 3,659,833 1.8493 0.00%
2002-04-12 0 10.50 10.45 10.60 10.40 10.70 1,249,298 13,143,084 10.520 1.850 1.842 1.868 1.833 1.886 7,088,717 1.8541 -1.41%
2002-04-11 0 10.65 10.60 10.70 10.55 10.95 506,575 5,410,266 10.680 1.877 1.868 1.886 1.859 1.930 2,874,388 1.8822 -1.39%
2002-04-10 0 10.80 10.70 10.80 10.65 11.10 663,000 7,155,850 10.793 1.903 1.886 1.903 1.877 1.956 3,761,968 1.9022 -2.70%
2002-04-09 0 11.10 11.00 11.15 10.55 11.15 1,354,199 14,678,549 10.839 1.956 1.939 1.965 1.859 1.965 7,683,942 1.9103 5.21%
2002-04-08 0 10.55 10.55 10.65 10.50 10.65 636,000 6,732,950 10.586 1.859 1.859 1.877 1.850 1.877 3,608,766 1.8657 0.00%
2002-04-04 0 10.55 10.55 10.60 10.50 10.75 434,000 4,601,600 10.603 1.859 1.859 1.868 1.850 1.895 2,462,586 1.8686 0.48%
2002-04-03 0 10.50 10.50 10.55 10.45 10.70 900,000 9,495,000 10.550 1.850 1.850 1.859 1.842 1.886 5,106,744 1.8593 -1.41%
2002-04-02 0 10.65 10.65 10.70 10.55 11.00 741,000 7,896,750 10.657 1.877 1.877 1.886 1.859 1.939 4,204,553 1.8781 -2.74%
2002-03-28 0 10.95 10.95 11.00 10.80 11.35 616,000 6,748,450 10.955 1.930 1.930 1.939 1.903 2.000 3,495,283 1.9307 -2.67%
2002-03-27 0 11.25 11.20 11.25 10.85 11.30 1,606,000 17,928,650 11.164 1.983 1.974 1.983 1.912 1.991 9,112,701 1.9674 5.14%
2002-03-26 0 10.70 10.70 10.75 10.50 10.90 922,000 9,927,850 10.768 1.886 1.886 1.895 1.850 1.921 5,231,576 1.8977 1.90%
2002-03-25 0 10.50 10.50 10.55 10.45 11.00 464,000 4,909,200 10.580 1.850 1.850 1.859 1.842 1.939 2,632,810 1.8646 -3.67%
2002-03-22 0 10.90 10.90 10.95 10.25 11.00 862,900 9,281,725 10.756 1.921 1.921 1.930 1.806 1.939 4,896,233 1.8957 5.31%
2002-03-21 0 10.35 10.30 10.35 10.25 10.50 597,000 6,179,600 10.351 1.824 1.815 1.824 1.806 1.850 3,387,474 1.8243 -1.43%
2002-03-20 0 10.50 10.50 10.60 10.50 10.85 358,000 3,802,753 10.622 1.850 1.850 1.868 1.850 1.912 2,031,349 1.8720 -0.94%
2002-03-19 0 10.60 10.50 10.60 10.50 10.75 272,000 2,883,400 10.601 1.868 1.850 1.868 1.850 1.895 1,543,372 1.8682 -0.93%
2002-03-18 0 10.70 10.60 10.70 10.55 10.90 754,000 8,097,800 10.740 1.886 1.868 1.886 1.859 1.921 4,278,317 1.8928 0.47%
2002-03-15 0 10.65 10.50 10.60 10.30 11.00 1,156,000 12,303,600 10.643 1.877 1.850 1.868 1.815 1.939 6,559,329 1.8757 -2.29%
2002-03-14 0 10.90 10.90 10.95 10.85 11.20 1,306,000 14,297,150 10.947 1.921 1.921 1.930 1.912 1.974 7,410,453 1.9293 -2.68%
2002-03-13 0 11.20 11.20 11.25 11.05 11.55 1,287,000 14,508,800 11.273 1.974 1.974 1.983 1.947 2.036 7,302,644 1.9868 -2.18%
2002-03-12 0 11.45 11.45 11.50 11.30 11.75 1,621,132 18,712,552 11.543 2.018 2.018 2.027 1.991 2.071 9,198,563 2.0343 0.00%
2002-03-11 0 11.45 11.35 11.45 10.65 11.55 2,687,046 30,194,761 11.237 2.018 2.000 2.018 1.877 2.036 15,246,730 1.9804 5.05%
2002-03-08 0 10.90 10.85 10.90 10.30 10.95 2,283,000 24,249,750 10.622 1.921 1.912 1.921 1.815 1.930 12,954,108 1.8720 6.34%
2002-03-07 0 10.25 10.25 10.30 10.20 10.60 1,508,000 15,582,850 10.333 1.806 1.806 1.815 1.798 1.868 8,556,634 1.8211 -0.97%
2002-03-06 0 10.35 10.35 10.40 10.30 10.70 1,650,000 17,328,450 10.502 1.824 1.824 1.833 1.815 1.886 9,362,364 1.8509 0.49%
2002-03-05 0 10.30 10.30 10.35 10.30 10.80 959,000 10,140,950 10.575 1.815 1.815 1.824 1.815 1.903 5,441,520 1.8636 -3.29%
2002-03-04 0 10.65 10.50 10.65 9.950 10.80 3,667,653 38,146,461 10.401 1.877 1.850 1.877 1.754 1.903 20,810,851 1.8330 0.95%
2002-03-01 0 10.55 10.55 10.60 10.50 11.15 2,968,000 31,842,205 10.729 1.859 1.859 1.868 1.850 1.965 16,840,908 1.8908 -2.76%
2002-02-28 0 10.85 10.65 10.85 10.00 11.00 2,377,597 25,251,928 10.621 1.912 1.877 1.912 1.762 1.939 13,490,866 1.8718 4.33%
2002-02-27 0 10.40 10.40 10.45 10.10 10.55 2,980,109 30,864,212 10.357 1.833 1.833 1.842 1.780 1.859 16,909,616 1.8252 1.96%
2002-02-26 0 10.20 10.15 10.20 9.750 10.55 4,707,500 47,543,900 10.100 1.798 1.789 1.798 1.718 1.859 26,711,109 1.7799 5.15%
2002-02-25 0 9.700 9.650 9.750 9.000 10.05 4,160,000 40,527,600 9.7422 1.710 1.701 1.718 1.586 1.771 23,604,507 1.7169 2.65%
2002-02-22 0 9.450 9.450 9.500 8.450 9.550 5,477,000 49,836,250 9.0992 1.665 1.665 1.674 1.489 1.683 31,077,376 1.6036 11.18%
2002-02-21 0 8.500 8.450 8.500 8.250 8.750 2,151,000 18,197,850 8.4602 1.498 1.489 1.498 1.454 1.542 12,205,119 1.4910 -1.16%
2002-02-20 0 8.600 8.550 8.600 8.150 8.650 1,856,000 15,727,950 8.4741 1.516 1.507 1.516 1.436 1.524 10,531,241 1.4935 5.52%
2002-02-19 0 8.150 8.100 8.150 8.000 8.150 836,437 6,737,752 8.0553 1.436 1.428 1.436 1.410 1.436 4,746,078 1.4196 1.24%
2002-02-18 0 8.050 8.050 8.100 7.950 8.100 1,059,000 8,503,450 8.0297 1.419 1.419 1.428 1.401 1.428 6,008,936 1.4151 0.63%
2002-02-15 0 8.000 8.000 8.050 7.900 8.200 2,911,000 23,438,100 8.0516 1.410 1.410 1.419 1.392 1.445 16,517,481 1.4190 2.56%
2002-02-11 0 7.800 7.800 7.850 7.700 8.050 1,193,000 9,347,900 7.8356 1.375 1.375 1.383 1.357 1.419 6,769,273 1.3809 0.00%
2002-02-08 0 7.800 7.750 7.800 7.400 7.950 2,670,000 20,698,700 7.7523 1.375 1.366 1.375 1.304 1.401 15,150,008 1.3663 5.41%
2002-02-07 0 7.400 7.350 7.400 7.250 7.550 1,926,000 14,169,500 7.3570 1.304 1.295 1.304 1.278 1.331 10,928,433 1.2966 -1.33%
2002-02-06 0 7.500 7.450 7.500 7.400 7.750 3,518,000 26,635,320 7.5712 1.322 1.313 1.322 1.304 1.366 19,961,696 1.3343 -3.23%
2002-02-05 0 7.750 7.650 7.700 7.050 7.800 7,966,000 58,977,700 7.4037 1.366 1.348 1.357 1.242 1.375 45,200,361 1.3048 5.44%
2002-02-04 0 7.350 7.350 7.400 7.250 8.200 8,843,000 67,484,950 7.6315 1.295 1.295 1.304 1.278 1.445 50,176,599 1.3449 -10.37%
2002-02-01 0 8.200 8.200 8.300 8.200 9.350 5,676,800 49,392,135 8.7007 1.445 1.445 1.463 1.445 1.648 32,211,073 1.5334 -10.87%
2002-01-31 0 9.200 9.150 9.200 8.800 9.350 4,414,400 40,262,152 9.1206 1.621 1.613 1.621 1.551 1.648 25,048,013 1.6074 4.55%
2002-01-30 0 8.800 8.750 8.800 8.550 9.300 3,846,876 33,965,047 8.8293 1.551 1.542 1.551 1.507 1.639 21,827,791 1.5560 -1.12%
2002-01-29 0 8.900 8.900 8.950 8.400 9.150 3,371,500 29,958,950 8.8859 1.569 1.569 1.577 1.480 1.613 19,130,431 1.5660 5.33%
2002-01-28 0 8.450 8.400 8.450 8.050 8.600 3,533,000 29,370,500 8.3132 1.489 1.480 1.489 1.419 1.516 20,046,808 1.4651 4.32%
2002-01-25 0 8.100 8.050 8.100 7.750 8.100 3,217,000 25,549,450 7.9420 1.428 1.419 1.428 1.366 1.428 18,253,774 1.3997 3.18%
2002-01-24 0 7.850 7.850 7.900 7.200 8.100 5,554,064 43,325,636 7.8007 1.383 1.383 1.392 1.269 1.428 31,514,649 1.3748 9.79%
2002-01-23 0 7.150 7.150 7.200 7.050 7.550 2,603,000 18,792,250 7.2195 1.260 1.260 1.269 1.242 1.331 14,769,839 1.2723 -6.54%
2002-01-22 0 7.650 7.550 7.650 7.350 7.650 1,560,500 11,733,050 7.5188 1.348 1.331 1.348 1.295 1.348 8,854,527 1.3251 0.00%
2002-01-21 0 7.650 7.600 7.650 7.250 7.700 2,066,000 15,613,700 7.5575 1.348 1.339 1.348 1.278 1.357 11,722,815 1.3319 4.79%
2002-01-18 0 7.300 7.300 7.350 7.250 7.700 2,134,000 15,767,200 7.3886 1.287 1.287 1.295 1.278 1.357 12,108,658 1.3021 -2.67%
2002-01-17 0 7.500 7.450 7.500 6.900 7.500 5,452,000 39,444,590 7.2349 1.322 1.313 1.322 1.216 1.322 30,935,522 1.2751 7.14%
2002-01-16 0 7.000 6.950 7.050 6.500 7.150 4,904,000 33,928,700 6.9186 1.234 1.225 1.242 1.146 1.260 27,826,082 1.2193 6.06%
2002-01-15 0 6.600 6.550 6.650 6.300 6.650 2,840,932 18,231,928 6.4176 1.163 1.154 1.172 1.110 1.172 16,119,903 1.1310 -0.75%
2002-01-14 0 6.650 6.550 6.650 6.100 6.900 5,589,000 36,758,750 6.5770 1.172 1.154 1.172 1.075 1.216 31,712,882 1.1591 7.26%
2002-01-11 0 6.200 6.150 6.200 5.850 6.250 2,788,000 16,948,392 6.0791 1.093 1.084 1.093 1.031 1.101 15,819,559 1.0714 2.48%
2002-01-10 0 6.050 6.000 6.050 5.650 6.100 2,068,000 12,250,800 5.9240 1.066 1.057 1.066 0.996 1.075 11,734,163 1.0440 5.22%
2002-01-09 0 5.750 5.700 5.750 5.600 5.900 1,255,000 7,163,500 5.7080 1.013 1.005 1.013 0.987 1.040 7,121,071 1.0060 -1.71%
2002-01-08 0 5.850 5.800 5.850 5.750 6.000 1,206,800 7,037,850 5.8318 1.031 1.022 1.031 1.013 1.057 6,847,577 1.0278 -2.50%
2002-01-07 0 6.000 6.000 6.050 5.750 6.050 3,135,000 18,544,100 5.9152 1.057 1.057 1.066 1.013 1.066 17,788,492 1.0425 5.26%
2002-01-04 0 5.700 5.650 5.700 5.650 5.900 2,870,000 16,508,750 5.7522 1.005 0.996 1.005 0.996 1.040 16,284,840 1.0137 2.70%
2002-01-03 0 5.550 5.550 5.600 5.500 5.950 1,942,000 11,090,850 5.7110 0.978 0.978 0.987 0.969 1.049 11,019,219 1.0065 -5.13%
2002-01-02 0 5.850 5.850 5.900 5.200 5.850 1,907,000 10,658,450 5.5891 1.031 1.031 1.040 0.916 1.031 10,820,624 0.9850 8.33%
2001-12-31 0 5.400 5.350 5.450 5.300 5.550 893,000 4,823,150 5.4011 0.952 0.943 0.960 0.934 0.978 5,067,025 0.9519 -2.70%
2001-12-28 0 5.550 5.500 5.550 5.450 5.900 1,450,039 8,129,107 5.6061 0.978 0.969 0.978 0.960 1.040 8,227,754 0.9880 -3.48%
2001-12-27 0 5.750 5.750 5.850 5.700 5.900 656,000 3,790,100 5.7776 1.013 1.013 1.031 1.005 1.040 3,722,249 1.0182 -0.86%
2001-12-24 0 5.800 5.750 5.800 5.750 5.900 262,079 1,516,246 5.7855 1.022 1.013 1.022 1.013 1.040 1,487,078 1.0196 -0.85%
2001-12-21 0 5.850 5.850 5.900 5.800 5.950 695,000 4,086,850 5.8804 1.031 1.031 1.040 1.022 1.049 3,943,541 1.0363 -2.50%
2001-12-20 0 6.000 5.950 6.000 5.800 6.050 758,000 4,509,000 5.9485 1.057 1.049 1.057 1.022 1.066 4,301,013 1.0484 0.84%
2001-12-19 0 5.950 5.950 6.050 5.900 6.050 580,000 3,473,150 5.9882 1.049 1.049 1.066 1.040 1.066 3,291,013 1.0553 -1.65%
2001-12-18 0 6.050 6.000 6.050 5.950 6.250 1,016,000 6,161,700 6.0647 1.066 1.057 1.066 1.049 1.101 5,764,947 1.0688 -0.82%
2001-12-17 0 6.100 6.100 6.150 6.000 6.250 1,698,000 10,427,950 6.1413 1.075 1.075 1.084 1.057 1.101 9,634,724 1.0823 1.67%
2001-12-14 0 6.000 6.000 6.050 5.600 6.050 4,098,000 24,053,650 5.8696 1.057 1.057 1.066 0.987 1.066 23,252,709 1.0344 0.84%
2001-12-13 0 5.950 5.850 5.900 5.850 6.500 5,414,899 32,892,414 6.0744 1.049 1.031 1.040 1.031 1.146 30,725,005 1.0705 -7.03%
2001-12-12 0 6.400 6.400 6.450 6.150 6.500 2,389,238 15,165,190 6.3473 1.128 1.128 1.137 1.084 1.146 13,556,919 1.1186 3.23%
2001-12-11 0 6.200 6.200 6.250 6.100 6.250 1,166,000 7,178,300 6.1563 1.093 1.093 1.101 1.075 1.101 6,616,071 1.0850 0.00%
2001-12-10 0 6.200 6.150 6.200 6.050 6.300 3,211,000 19,787,850 6.1625 1.093 1.084 1.093 1.066 1.110 18,219,729 1.0861 -0.80%
2001-12-07 0 6.250 6.200 6.250 5.900 6.450 7,931,000 49,404,350 6.2293 1.101 1.093 1.101 1.040 1.137 45,001,765 1.0978 6.84%
2001-12-06 0 5.850 5.850 5.900 5.800 6.200 3,369,000 20,136,550 5.9770 1.031 1.031 1.040 1.022 1.093 19,116,246 1.0534 -0.85%
2001-12-05 0 5.900 5.900 5.950 5.650 6.150 3,383,000 19,944,200 5.8954 1.040 1.040 1.049 0.996 1.084 19,195,684 1.0390 -0.84%
2001-12-04 0 5.950 5.900 6.000 5.850 6.350 4,547,000 27,735,550 6.0997 1.049 1.040 1.057 1.031 1.119 25,800,407 1.0750 -4.03%
2001-12-03 0 6.200 6.150 6.200 5.350 6.300 8,137,000 47,391,450 5.8242 1.093 1.084 1.093 0.943 1.110 46,170,642 1.0264 15.89%
2001-11-30 0 5.350 5.350 5.400 4.775 5.550 8,968,000 46,056,100 5.1356 0.943 0.943 0.952 0.842 0.978 50,885,869 0.9051 12.04%
2001-11-29 0 4.775 4.775 4.800 4.375 4.825 3,077,000 14,431,400 4.6901 0.842 0.842 0.846 0.771 0.850 17,459,391 0.8266 9.14%
2001-11-28 0 4.375 4.350 4.400 4.375 4.675 1,305,000 5,884,325 4.5091 0.771 0.767 0.775 0.771 0.824 7,404,779 0.7947 -6.42%
2001-11-27 0 4.675 4.675 4.700 4.650 4.825 2,013,000 9,546,325 4.7423 0.824 0.824 0.828 0.820 0.850 11,422,085 0.8358 -0.53%
2001-11-26 0 4.700 4.700 4.725 4.600 4.825 3,706,327 17,514,479 4.7256 0.828 0.828 0.833 0.811 0.850 21,030,293 0.8328 3.87%
2001-11-23 0 4.525 4.500 4.525 4.375 4.550 1,249,695 5,606,341 4.4862 0.797 0.793 0.797 0.771 0.802 7,090,970 0.7906 4.02%
2001-11-22 0 4.350 4.350 4.375 4.200 4.425 2,021,798 8,691,142 4.2987 0.767 0.767 0.771 0.740 0.780 11,472,006 0.7576 -1.14%
2001-11-21 0 4.400 4.375 4.400 4.325 4.650 1,951,000 8,642,450 4.4298 0.775 0.771 0.775 0.762 0.820 11,070,287 0.7807 -5.38%
2001-11-20 0 4.650 4.600 4.650 4.550 4.900 2,356,000 11,212,875 4.7593 0.820 0.811 0.820 0.802 0.864 13,368,322 0.8388 -2.11%
2001-11-19 0 4.750 4.725 4.750 4.650 4.825 2,488,032 11,806,049 4.7451 0.837 0.833 0.837 0.820 0.850 14,117,492 0.8363 0.00%
2001-11-16 0 4.750 4.725 4.775 4.500 4.850 4,854,000 22,690,600 4.6746 0.837 0.833 0.842 0.793 0.855 27,542,374 0.8238 7.95%
2001-11-15 0 4.400 4.400 4.475 4.350 4.575 3,296,000 14,710,300 4.4631 0.775 0.775 0.789 0.767 0.806 18,702,032 0.7866 -3.30%
2001-11-14 0 4.550 4.525 4.550 4.500 4.625 4,802,000 21,903,075 4.5612 0.802 0.797 0.802 0.793 0.815 27,247,318 0.8039 2.82%
2001-11-13 0 4.425 4.400 4.425 4.200 4.450 3,996,000 17,331,725 4.3373 0.780 0.775 0.780 0.740 0.784 22,673,944 0.7644 3.51%
2001-11-12 0 4.275 4.250 4.275 4.175 4.400 1,698,000 7,309,025 4.3045 0.753 0.749 0.753 0.736 0.775 9,634,724 0.7586 2.40%
2001-11-09 0 4.175 4.150 4.200 4.075 4.400 3,285,000 13,916,400 4.2363 0.736 0.731 0.740 0.718 0.775 18,639,616 0.7466 -5.11%
2001-11-08 0 4.400 4.375 4.400 3.775 4.525 6,571,000 28,473,325 4.3332 0.775 0.771 0.775 0.665 0.797 37,284,907 0.7637 16.56%
2001-11-07 0 3.775 3.750 3.775 3.700 3.850 1,971,000 7,424,200 3.7667 0.665 0.661 0.665 0.652 0.679 11,183,770 0.6638 3.42%
2001-11-06 0 3.650 3.625 3.650 3.300 3.675 4,057,238 14,454,383 3.5626 0.643 0.639 0.643 0.582 0.648 23,021,419 0.6279 11.45%
2001-11-05 0 3.275 3.225 3.275 3.150 3.275 579,000 1,865,489 3.2219 0.577 0.568 0.577 0.555 0.577 3,285,339 0.5678 4.80%
2001-11-02 0 3.125 3.100 3.125 3.100 3.300 666,000 2,112,850 3.1724 0.551 0.546 0.551 0.546 0.582 3,778,991 0.5591 -3.10%
2001-11-01 0 3.225 3.200 3.250 3.225 3.300 761,000 2,490,050 3.2721 0.568 0.564 0.573 0.568 0.582 4,318,036 0.5767 0.00%
2001-10-31 0 3.225 3.225 3.250 3.075 3.225 251,000 787,525 3.1375 0.568 0.568 0.573 0.542 0.568 1,424,214 0.5530 3.20%
2001-10-30 0 3.125 3.075 3.125 3.025 3.325 1,105,200 3,476,605 3.1457 0.551 0.542 0.551 0.533 0.586 6,271,082 0.5544 0.00%
2001-10-29 0 3.125 3.075 3.125 3.025 3.125 735,775 2,257,125 3.0677 0.551 0.542 0.551 0.533 0.551 4,174,905 0.5406 3.31%
2001-10-26 0 3.025 2.950 3.025 2.925 3.050 872,832 2,614,879 2.9959 0.533 0.520 0.533 0.515 0.538 4,952,589 0.5280 4.31%
2001-10-24 0 2.900 2.900 2.950 2.900 3.000 806,000 2,367,150 2.9369 0.511 0.511 0.520 0.511 0.529 4,573,373 0.5176 -0.85%
2001-10-23 0 2.925 2.900 2.925 2.850 2.975 929,066 2,713,260 2.9204 0.515 0.511 0.515 0.502 0.524 5,271,669 0.5147 -0.85%
2001-10-22 0 2.950 2.925 2.975 2.925 3.000 736,000 2,172,300 2.9515 0.520 0.515 0.524 0.515 0.529 4,176,182 0.5202 -1.67%
2001-10-19 0 3.000 2.975 3.000 2.900 3.025 2,064,000 6,188,525 2.9983 0.529 0.524 0.529 0.511 0.533 11,711,467 0.5284 2.56%
2001-10-18 0 2.925 2.925 2.950 2.900 2.975 546,000 1,607,975 2.9450 0.515 0.515 0.520 0.511 0.524 3,098,092 0.5190 -3.31%
2001-10-17 0 3.025 3.000 3.050 2.975 3.050 360,000 1,086,225 3.0173 0.533 0.529 0.538 0.524 0.538 2,042,698 0.5318 0.00%
2001-10-16 0 3.025 3.025 3.050 3.000 3.150 318,000 967,425 3.0422 0.533 0.533 0.538 0.529 0.555 1,804,383 0.5362 -0.82%
2001-10-15 0 3.050 3.025 3.100 2.925 3.200 998,000 3,044,050 3.0502 0.538 0.533 0.546 0.515 0.564 5,662,812 0.5376 -0.81%
2001-10-12 0 3.075 3.075 3.100 3.075 3.375 2,252,000 7,238,000 3.2140 0.542 0.542 0.546 0.542 0.595 12,778,209 0.5664 -1.60%
2001-10-11 0 3.125 3.125 3.175 2.800 3.175 2,025,000 6,064,725 2.9949 0.551 0.551 0.560 0.493 0.560 11,490,175 0.5278 10.62%
2001-10-10 0 2.825 2.800 2.825 2.800 2.900 739,000 2,081,075 2.8161 0.498 0.493 0.498 0.493 0.511 4,193,204 0.4963 -2.59%
2001-10-09 0 2.900 2.900 2.925 2.875 2.950 1,352,000 3,930,250 2.9070 0.511 0.511 0.515 0.507 0.520 7,671,465 0.5123 3.57%
2001-10-08 0 2.800 2.800 2.850 2.650 2.900 2,851,936 7,982,274 2.7989 0.493 0.493 0.502 0.467 0.511 16,182,342 0.4933 1.82%
2001-10-05 0 2.750 2.725 2.750 2.550 2.800 2,423,000 6,565,400 2.7096 0.485 0.480 0.485 0.449 0.493 13,748,490 0.4775 7.84%
2001-10-04 0 2.550 2.500 2.550 2.400 2.550 1,200,000 2,997,600 2.4980 0.449 0.441 0.449 0.423 0.449 6,808,992 0.4402 12.09%
2001-10-03 0 2.275 2.275 2.325 2.200 2.325 593,000 1,344,425 2.2672 0.401 0.401 0.410 0.388 0.410 3,364,777 0.3996 8.33%
2001-09-28 0 2.100 2.100 2.150 2.025 2.125 217,145 457,387 2.1064 0.370 0.370 0.379 0.357 0.375 1,232,116 0.3712 2.44%
2001-09-27 0 2.050 2.025 2.075 1.980 2.050 995,141 1,999,203 2.0090 0.361 0.357 0.366 0.349 0.361 5,646,590 0.3541 -1.20%
2001-09-26 0 2.075 2.050 2.100 2.050 2.100 143,000 297,600 2.0811 0.366 0.361 0.370 0.361 0.370 811,405 0.3668 3.75%
2001-09-25 0 2.000 2.000 2.100 2.000 2.200 604,418 1,261,807 2.0876 0.352 0.352 0.370 0.352 0.388 3,429,565 0.3679 -4.76%
2001-09-24 0 2.100 2.075 2.100 2.000 2.100 321,000 653,350 2.0354 0.370 0.366 0.370 0.352 0.370 1,821,405 0.3587 2.44%
2001-09-21 0 2.050 2.050 2.100 2.025 2.100 290,000 598,900 2.0652 0.361 0.361 0.370 0.357 0.370 1,645,506 0.3640 -1.20%
2001-09-20 0 2.075 2.075 2.125 2.075 2.100 248,000 519,650 2.0954 0.366 0.366 0.375 0.366 0.370 1,407,192 0.3693 -1.19%
2001-09-19 0 2.100 2.100 2.150 2.075 2.125 414,000 869,425 2.1001 0.370 0.370 0.379 0.366 0.375 2,349,102 0.3701 3.70%
2001-09-18 0 2.025 2.025 2.050 2.025 2.150 353,000 723,375 2.0492 0.357 0.357 0.361 0.357 0.379 2,002,979 0.3611 0.00%
2001-09-17 0 2.025 2.025 2.050 2.000 2.050 521,000 1,058,125 2.0310 0.357 0.357 0.361 0.352 0.361 2,956,237 0.3579 -4.71%
2001-09-14 0 2.125 2.125 2.175 2.075 2.175 482,000 1,028,350 2.1335 0.375 0.375 0.383 0.366 0.383 2,734,945 0.3760 3.66%
2001-09-13 0 2.050 2.050 2.075 2.025 2.150 494,000 1,023,600 2.0721 0.361 0.361 0.366 0.357 0.379 2,803,035 0.3652 -4.65%
2001-09-12 0 2.150 2.125 2.175 2.000 2.400 1,696,066 3,530,582 2.0816 0.379 0.375 0.383 0.352 0.423 9,623,750 0.3669 -14.85%
2001-09-11 0 2.525 2.475 2.525 2.475 2.575 1,081,000 2,708,025 2.5051 0.445 0.436 0.445 0.436 0.454 6,133,767 0.4415 2.02%
2001-09-10 0 2.475 2.450 2.500 2.425 2.500 195,000 478,175 2.4522 0.436 0.432 0.441 0.427 0.441 1,106,461 0.4322 -1.00%
2001-09-07 0 2.500 2.500 2.525 2.500 2.575 215,000 541,600 2.5191 0.441 0.441 0.445 0.441 0.454 1,219,944 0.4440 -4.76%
2001-09-06 0 2.625 2.575 2.625 2.575 2.625 387,000 1,002,325 2.5900 0.463 0.454 0.463 0.454 0.463 2,195,900 0.4565 0.00%
2001-09-05 0 2.625 2.600 2.625 2.550 2.625 391,000 1,008,050 2.5781 0.463 0.458 0.463 0.449 0.463 2,218,597 0.4544 0.96%
2001-09-04 0 2.600 2.575 2.625 2.500 2.675 844,000 2,178,975 2.5817 0.458 0.454 0.463 0.441 0.471 4,788,991 0.4550 -4.59%
2001-09-03 0 2.725 2.700 2.725 2.725 2.800 345,000 944,950 2.7390 0.480 0.476 0.480 0.480 0.493 1,957,585 0.4827 -2.68%
2001-08-31 0 2.800 2.775 2.800 2.775 2.800 1,224,000 3,424,975 2.7982 0.493 0.489 0.493 0.489 0.493 6,945,172 0.4931 -0.88%
2001-08-30 0 2.825 2.775 2.825 2.775 2.825 185,000 516,450 2.7916 0.498 0.489 0.498 0.489 0.498 1,049,720 0.4920 0.89%
2001-08-29 0 2.800 2.775 2.800 2.700 2.800 320,000 879,625 2.7488 0.493 0.489 0.493 0.476 0.493 1,815,731 0.4844 0.90%
2001-08-28 0 2.775 2.775 2.800 2.725 2.775 365,000 1,004,675 2.7525 0.489 0.489 0.493 0.480 0.489 2,071,068 0.4851 0.91%
2001-08-27 0 2.750 2.750 2.775 2.750 2.825 215,000 601,300 2.7967 0.485 0.485 0.489 0.485 0.498 1,219,944 0.4929 -2.65%
2001-08-24 0 2.825 2.825 2.850 2.775 2.850 325,000 913,850 2.8118 0.498 0.498 0.502 0.489 0.502 1,844,102 0.4956 -0.88%
2001-08-23 0 2.850 2.800 2.850 2.800 2.850 172,000 485,550 2.8230 0.502 0.493 0.502 0.493 0.502 975,956 0.4975 2.70%
2001-08-22 0 2.775 2.775 2.800 2.775 2.825 304,000 845,325 2.7807 0.489 0.489 0.493 0.489 0.498 1,724,945 0.4901 -0.89%
2001-08-21 0 2.800 2.750 2.825 2.775 2.850 2,005,858 5,606,728 2.7952 0.493 0.485 0.498 0.489 0.502 11,381,560 0.4926 -1.75%
2001-08-20 0 2.850 2.825 2.850 2.825 2.875 701,000 1,997,625 2.8497 0.502 0.498 0.502 0.498 0.507 3,977,586 0.5022 -1.72%
2001-08-17 0 2.900 2.875 2.900 2.800 2.925 1,151,000 3,314,800 2.8799 0.511 0.507 0.511 0.493 0.515 6,530,958 0.5076 3.57%
2001-08-16 0 2.800 2.800 2.850 2.800 2.900 674,000 1,916,150 2.8430 0.493 0.493 0.502 0.493 0.511 3,824,384 0.5010 -1.75%
2001-08-15 0 2.850 2.850 2.900 2.850 2.900 529,000 1,511,050 2.8564 0.502 0.502 0.511 0.502 0.511 3,001,631 0.5034 -1.72%
2001-08-14 0 2.900 2.900 2.925 2.825 2.925 576,500 1,661,050 2.8813 0.511 0.511 0.515 0.498 0.515 3,271,153 0.5078 2.65%
2001-08-13 0 2.825 2.825 2.850 2.800 2.900 391,000 1,115,000 2.8517 0.498 0.498 0.502 0.493 0.511 2,218,597 0.5026 0.89%
2001-08-10 0 2.800 2.800 2.825 2.775 2.850 422,278 1,186,351 2.8094 0.493 0.493 0.498 0.489 0.502 2,396,073 0.4951 -0.88%
2001-08-09 0 2.825 2.825 2.875 2.825 2.950 648,000 1,853,550 2.8604 0.498 0.498 0.507 0.498 0.520 3,676,856 0.5041 -5.04%
2001-08-08 0 2.975 2.975 3.000 2.975 3.000 178,000 531,800 2.9876 0.524 0.524 0.529 0.524 0.529 1,010,001 0.5265 0.85%
2001-08-07 0 2.950 2.900 2.950 2.900 2.950 358,000 1,045,350 2.9200 0.520 0.511 0.520 0.511 0.520 2,031,349 0.5146 -0.84%
2001-08-06 0 2.975 2.975 3.000 2.950 3.000 511,001 1,513,378 2.9616 0.524 0.524 0.529 0.520 0.529 2,899,502 0.5219 -0.83%
2001-08-03 0 3.000 2.975 3.000 2.975 3.150 839,000 2,552,150 3.0419 0.529 0.524 0.529 0.524 0.555 4,760,620 0.5361 -4.00%
2001-08-02 0 3.125 3.100 3.125 3.125 3.200 1,320,000 4,157,000 3.1492 0.551 0.546 0.551 0.551 0.564 7,489,892 0.5550 1.63%
2001-08-01 0 3.075 3.075 3.100 3.075 3.200 857,923 2,672,762 3.1154 0.542 0.542 0.546 0.542 0.564 4,867,993 0.5490 -1.60%
2001-07-31 0 3.125 3.125 3.150 3.125 3.200 787,438 2,494,336 3.1677 0.551 0.551 0.555 0.551 0.564 4,468,049 0.5583 -0.79%
2001-07-30 0 3.150 3.125 3.150 3.025 3.150 388,000 1,190,425 3.0681 0.555 0.551 0.555 0.533 0.555 2,201,574 0.5407 3.28%
2001-07-27 0 3.050 3.025 3.050 3.000 3.150 501,800 1,525,375 3.0398 0.538 0.533 0.538 0.529 0.555 2,847,294 0.5357 1.67%
2001-07-26 0 3.000 2.975 3.025 2.975 3.150 1,019,000 3,116,500 3.0584 0.529 0.524 0.533 0.524 0.555 5,781,969 0.5390 -2.44%
2001-07-24 0 3.075 3.050 3.100 2.925 3.075 634,000 1,913,025 3.0174 0.542 0.538 0.546 0.515 0.542 3,597,418 0.5318 3.36%
2001-07-23 0 2.975 2.975 3.000 2.950 3.150 1,654,000 4,971,350 3.0057 0.524 0.524 0.529 0.520 0.555 9,385,061 0.5297 -6.30%
2001-07-20 0 3.175 3.175 3.225 3.175 3.275 1,233,000 3,956,525 3.2089 0.560 0.560 0.568 0.560 0.577 6,996,240 0.5655 -0.78%
2001-07-19 0 3.200 3.200 3.225 3.175 3.450 1,360,000 4,521,050 3.3243 0.564 0.564 0.568 0.560 0.608 7,716,858 0.5859 -5.88%
2001-07-18 0 3.400 3.400 3.475 3.400 3.550 1,434,638 5,005,285 3.4889 0.599 0.599 0.612 0.599 0.626 8,140,366 0.6149 -2.86%
2001-07-17 0 3.500 3.500 3.525 3.500 3.600 539,000 1,905,225 3.5347 0.617 0.617 0.621 0.617 0.634 3,058,372 0.6230 -3.45%
2001-07-16 0 3.625 3.625 3.650 3.625 3.650 150,000 546,200 3.6413 0.639 0.639 0.643 0.639 0.643 851,124 0.6417 -0.68%
2001-07-13 0 3.650 3.625 3.650 3.600 3.700 579,000 2,126,875 3.6734 0.643 0.639 0.643 0.634 0.652 3,285,339 0.6474 -0.68%
2001-07-12 0 3.675 3.675 3.700 3.675 3.750 176,000 650,975 3.6987 0.648 0.648 0.652 0.648 0.661 998,652 0.6519 0.00%
2001-07-11 0 3.675 3.650 3.700 3.625 3.700 356,000 1,304,325 3.6638 0.648 0.643 0.652 0.639 0.652 2,020,001 0.6457 -0.68%
2001-07-10 0 3.700 3.675 3.700 3.625 3.700 268,000 982,800 3.6672 0.652 0.648 0.652 0.639 0.652 1,520,675 0.6463 2.07%
2001-07-09 0 3.625 3.600 3.650 3.575 3.650 494,000 1,783,825 3.6110 0.639 0.634 0.643 0.630 0.643 2,803,035 0.6364 -1.36%
2001-07-05 0 3.675 3.650 3.675 3.675 3.750 512,000 1,903,825 3.7184 0.648 0.643 0.648 0.648 0.661 2,905,170 0.6553 -1.34%
2001-07-04 0 3.725 3.725 3.750 3.675 3.825 2,777,000 10,456,375 3.7653 0.656 0.656 0.661 0.648 0.674 15,757,143 0.6636 1.36%
2001-07-03 0 3.675 3.650 3.675 3.575 3.700 599,000 2,188,475 3.6535 0.648 0.643 0.648 0.630 0.652 3,398,822 0.6439 2.80%
2001-06-29 0 3.575 3.575 3.600 3.575 3.700 1,708,000 6,177,150 3.6166 0.630 0.630 0.634 0.630 0.652 9,691,466 0.6374 -0.69%
2001-06-28 0 3.600 3.600 3.625 3.550 3.775 3,910,000 14,355,750 3.6715 0.634 0.634 0.639 0.626 0.665 22,185,967 0.6471 -2.04%
2001-06-27 0 3.675 3.625 3.675 3.500 3.750 1,207,000 4,413,125 3.6563 0.648 0.639 0.648 0.617 0.661 6,848,711 0.6444 2.80%
2001-06-26 0 3.575 3.550 3.575 3.575 3.725 1,762,666 6,436,539 3.6516 0.630 0.626 0.630 0.630 0.656 10,001,649 0.6435 -5.30%
2001-06-22 0 3.775 3.775 3.825 3.725 3.850 1,493,306 5,662,867 3.7922 0.665 0.665 0.674 0.656 0.679 8,473,258 0.6683 -1.95%
2001-06-21 0 3.850 3.825 3.850 3.825 3.925 1,634,000 6,307,650 3.8603 0.679 0.674 0.679 0.674 0.692 9,271,578 0.6803 0.65%
2001-06-20 0 3.825 3.825 3.850 3.825 4.000 1,354,000 5,256,775 3.8824 0.674 0.674 0.679 0.674 0.705 7,682,813 0.6842 -4.37%
2001-06-19 0 4.000 3.975 4.000 3.925 4.000 731,498 2,900,217 3.9648 0.705 0.701 0.705 0.692 0.705 4,150,637 0.6987 1.27%
2001-06-18 0 3.950 3.950 4.000 3.925 4.100 1,175,418 4,721,953 4.0173 0.696 0.696 0.705 0.692 0.723 6,669,510 0.7080 -1.86%
2001-06-15 0 4.025 4.000 4.025 3.800 4.075 1,660,485 6,504,154 3.9170 0.709 0.705 0.709 0.670 0.718 9,421,858 0.6903 -0.62%
2001-06-14 0 4.050 4.025 4.050 4.025 4.225 1,204,634 4,919,663 4.0839 0.714 0.709 0.714 0.709 0.745 6,835,286 0.7197 -4.14%
2001-06-13 0 4.225 4.150 4.225 4.125 4.400 1,946,500 8,192,675 4.2089 0.745 0.731 0.745 0.727 0.775 11,044,753 0.7418 -3.43%
2001-06-12 0 4.375 4.350 4.375 4.325 4.550 4,291,000 18,831,150 4.3885 0.771 0.767 0.771 0.762 0.802 24,347,822 0.7734 0.57%
2001-06-11 0 4.350 4.350 4.400 4.225 4.375 1,456,000 6,274,975 4.3097 0.767 0.767 0.775 0.745 0.771 8,261,577 0.7595 1.16%
2001-06-08 0 4.300 4.300 4.325 4.275 4.400 1,250,000 5,382,000 4.3056 0.758 0.758 0.762 0.753 0.775 7,092,700 0.7588 1.18%
2001-06-07 0 4.250 4.275 4.300 4.200 4.350 822,000 3,527,125 4.2909 0.749 0.753 0.758 0.740 0.767 4,664,160 0.7562 0.59%
2001-06-06 0 4.225 4.200 4.225 4.225 4.425 1,609,999 6,981,096 4.3361 0.745 0.740 0.745 0.745 0.780 9,135,392 0.7642 -1.17%
2001-06-05 0 4.275 4.225 4.275 4.075 4.300 632,000 2,636,925 4.1723 0.753 0.745 0.753 0.718 0.758 3,586,069 0.7353 3.64%
2001-06-04 0 4.125 4.100 4.125 4.100 4.200 744,000 3,084,625 4.1460 0.727 0.723 0.727 0.723 0.740 4,221,575 0.7307 0.61%
2001-06-01 0 4.100 4.050 4.100 4.025 4.225 1,075,000 4,379,875 4.0743 0.723 0.714 0.723 0.709 0.745 6,099,722 0.7180 0.61%
2001-05-31 0 4.075 4.075 4.100 4.025 4.175 882,000 3,619,800 4.1041 0.718 0.718 0.723 0.709 0.736 5,004,609 0.7233 -3.55%
2001-05-30 0 4.225 4.225 4.250 4.125 4.375 2,177,000 9,185,650 4.2194 0.745 0.745 0.749 0.727 0.771 12,352,647 0.7436 -3.43%
2001-05-29 0 4.375 4.375 4.400 4.325 4.550 1,470,000 6,449,300 4.3873 0.771 0.771 0.775 0.762 0.802 8,341,016 0.7732 -2.23%
2001-05-28 0 4.475 4.450 4.500 4.375 4.650 2,931,000 13,081,275 4.4631 0.789 0.784 0.793 0.771 0.820 16,630,964 0.7866 -4.79%
2001-05-25 0 4.700 4.700 4.725 4.650 4.800 3,717,000 17,503,050 4.7089 0.828 0.828 0.833 0.820 0.846 21,090,854 0.8299 0.00%
2001-05-24 0 4.700 4.700 4.725 4.650 4.800 2,261,000 10,656,975 4.7134 0.828 0.828 0.833 0.820 0.846 12,829,276 0.8307 -2.59%
2001-05-23 0 4.825 4.800 4.850 4.425 4.950 5,755,000 27,243,250 4.7338 0.850 0.846 0.855 0.780 0.872 32,654,792 0.8343 1.58%
2001-05-22 0 4.750 4.750 4.775 4.150 4.750 6,675,000 30,038,950 4.5002 0.837 0.837 0.842 0.731 0.837 37,875,020 0.7931 14.46%
2001-05-21 0 4.150 4.150 4.175 3.850 4.150 1,813,000 7,265,325 4.0073 0.731 0.731 0.736 0.679 0.731 10,287,253 0.7062 7.79%
2001-05-18 0 3.850 3.850 3.875 3.800 3.875 748,000 2,881,500 3.8523 0.679 0.679 0.683 0.670 0.683 4,244,272 0.6789 0.65%
2001-05-17 0 3.825 3.800 3.825 3.750 3.875 1,083,000 4,121,075 3.8052 0.674 0.670 0.674 0.661 0.683 6,145,116 0.6706 2.00%
2001-05-16 0 3.750 3.725 3.750 3.725 3.800 1,107,700 4,171,010 3.7655 0.661 0.656 0.661 0.656 0.670 6,285,267 0.6636 0.00%
2001-05-15 0 3.750 3.725 3.775 3.725 3.825 1,158,000 4,377,500 3.7802 0.661 0.656 0.665 0.656 0.674 6,570,678 0.6662 -1.96%
2001-05-14 0 3.825 3.800 3.825 3.800 3.850 1,207,583 4,619,247 3.8252 0.674 0.670 0.674 0.670 0.679 6,852,019 0.6741 0.66%
2001-05-11 0 3.800 3.775 3.800 3.775 3.825 835,000 3,172,475 3.7994 0.670 0.665 0.670 0.665 0.674 4,737,924 0.6696 -0.65%
2001-05-10 0 3.825 3.800 3.850 3.800 3.875 792,000 3,036,650 3.8342 0.674 0.670 0.679 0.670 0.683 4,493,935 0.6757 0.00%
2001-05-09 0 3.825 3.825 3.850 3.825 3.900 645,750 2,498,213 3.8687 0.674 0.674 0.679 0.674 0.687 3,664,089 0.6818 -0.65%
2001-05-08 0 3.850 3.850 3.875 3.800 3.900 1,362,000 5,282,900 3.8788 0.679 0.679 0.683 0.670 0.687 7,728,206 0.6836 0.65%
2001-05-07 0 3.825 3.825 3.850 3.800 4.000 1,813,000 7,001,500 3.8618 0.674 0.674 0.679 0.670 0.705 10,287,253 0.6806 -1.92%
2001-05-04 0 3.900 3.900 3.925 3.875 3.975 1,984,000 7,766,075 3.9144 0.687 0.687 0.692 0.683 0.701 11,257,534 0.6899 -3.11%
2001-05-03 0 4.025 4.000 4.025 3.725 4.075 3,792,000 14,886,875 3.9259 0.709 0.705 0.709 0.656 0.718 21,516,416 0.6919 8.05%
2001-05-02 0 3.725 3.700 3.725 3.700 3.800 2,077,000 7,793,000 3.7520 0.656 0.652 0.656 0.652 0.670 11,785,231 0.6613 2.76%
2001-04-27 0 3.625 3.575 3.625 3.575 3.650 996,463 3,588,109 3.6008 0.639 0.630 0.639 0.630 0.643 5,654,091 0.6346 -1.36%
2001-04-26 0 3.675 3.650 3.675 3.625 3.725 694,653 2,550,393 3.6715 0.648 0.643 0.648 0.639 0.656 3,941,572 0.6470 -1.34%
2001-04-25 0 3.725 3.700 3.725 3.675 3.800 1,272,398 4,770,148 3.7489 0.656 0.652 0.656 0.648 0.670 7,219,790 0.6607 1.36%
2001-04-24 0 3.675 3.675 3.700 3.575 3.775 1,684,000 6,151,375 3.6528 0.648 0.648 0.652 0.630 0.665 9,555,286 0.6438 -2.65%
2001-04-23 0 3.775 3.775 3.800 3.775 3.875 1,132,000 4,346,160 3.8394 0.665 0.665 0.670 0.665 0.683 6,423,149 0.6766 -1.31%
2001-04-20 0 3.825 3.825 3.850 3.825 4.075 1,950,000 7,637,700 3.9168 0.674 0.674 0.679 0.674 0.718 11,064,613 0.6903 -4.37%
2001-04-19 0 4.000 3.975 4.000 3.875 4.200 3,383,508 13,559,104 4.0074 0.705 0.701 0.705 0.683 0.740 19,198,567 0.7063 5.26%
2001-04-18 0 3.800 3.800 3.825 3.600 3.850 3,985,000 14,875,000 3.7327 0.670 0.670 0.674 0.634 0.679 22,611,529 0.6579 7.80%
2001-04-17 0 3.525 3.500 3.525 3.375 3.575 2,516,169 8,809,833 3.5013 0.621 0.617 0.621 0.595 0.630 14,277,146 0.6171 3.68%
2001-04-12 0 3.400 3.375 3.400 3.350 3.500 1,718,299 5,846,125 3.4023 0.599 0.595 0.599 0.590 0.617 9,749,904 0.5996 1.49%
2001-04-11 0 3.350 3.325 3.350 3.325 3.500 758,000 2,604,050 3.4354 0.590 0.586 0.590 0.586 0.617 4,301,013 0.6055 0.75%
2001-04-10 0 3.325 3.325 3.350 3.300 3.550 913,000 3,125,975 3.4238 0.586 0.586 0.590 0.582 0.626 5,180,508 0.6034 -5.67%
2001-04-09 0 3.525 3.500 3.550 3.500 3.600 224,000 792,275 3.5369 0.621 0.617 0.626 0.617 0.634 1,271,012 0.6233 -3.42%
2001-04-06 0 3.650 3.625 3.650 3.625 3.800 640,000 2,369,550 3.7024 0.643 0.639 0.643 0.639 0.670 3,631,463 0.6525 0.69%
2001-04-04 0 3.625 3.600 3.675 3.550 3.725 508,000 1,847,450 3.6367 0.639 0.634 0.648 0.626 0.656 2,882,473 0.6409 -4.61%
2001-04-03 0 3.800 3.750 3.825 3.750 3.850 477,000 1,806,097 3.7864 0.670 0.661 0.674 0.661 0.679 2,706,574 0.6673 1.33%
2001-04-02 0 3.750 3.725 3.750 3.700 3.750 482,650 1,792,959 3.7148 0.661 0.656 0.661 0.652 0.661 2,738,633 0.6547 1.35%
2001-03-30 0 3.700 3.675 3.700 3.675 3.700 271,000 1,001,650 3.6961 0.652 0.648 0.652 0.648 0.652 1,537,697 0.6514 0.00%
2001-03-29 0 3.700 3.675 3.700 3.675 3.750 943,000 3,487,750 3.6986 0.652 0.648 0.652 0.648 0.661 5,350,733 0.6518 0.68%
2001-03-28 0 3.675 3.675 3.700 3.625 3.750 1,059,000 3,905,825 3.6882 0.648 0.648 0.652 0.639 0.661 6,008,936 0.6500 2.08%
2001-03-27 0 3.600 3.600 3.625 3.400 3.700 3,373,000 12,117,675 3.5926 0.634 0.634 0.639 0.599 0.652 19,138,943 0.6331 -10.00%
2001-03-26 0 4.000 4.000 4.025 3.925 4.050 1,173,739 4,693,689 3.9989 0.705 0.705 0.709 0.692 0.714 6,659,983 0.7048 3.23%
2001-03-23 0 3.875 3.875 3.925 3.700 3.975 1,080,000 4,156,850 3.8489 0.683 0.683 0.692 0.652 0.701 6,128,093 0.6783 0.65%
2001-03-22 0 3.850 3.825 3.850 3.800 3.900 839,000 3,242,225 3.8644 0.679 0.674 0.679 0.670 0.687 4,760,620 0.6811 -1.91%
2001-03-21 0 3.925 3.925 3.950 3.800 4.050 1,863,000 7,317,950 3.9280 0.692 0.692 0.696 0.670 0.714 10,570,961 0.6923 -3.09%
2001-03-20 0 4.050 4.050 4.075 4.000 4.575 1,152,722 4,915,988 4.2647 0.714 0.714 0.718 0.705 0.806 6,540,729 0.7516 -10.50%
2001-03-19 0 4.525 4.500 4.550 4.500 4.650 404,000 1,835,075 4.5423 0.797 0.793 0.802 0.793 0.820 2,292,361 0.8005 -0.55%
2001-03-16 0 4.550 4.550 4.575 4.550 4.600 596,000 2,736,325 4.5911 0.802 0.802 0.806 0.802 0.811 3,381,800 0.8091 -2.15%
2001-03-15 0 4.650 4.650 4.675 4.600 4.700 845,000 3,931,700 4.6529 0.820 0.820 0.824 0.811 0.828 4,794,665 0.8200 -2.62%
2001-03-14 0 4.775 4.750 4.800 4.675 5.050 277,000 1,334,500 4.8177 0.842 0.837 0.846 0.824 0.890 1,571,742 0.8491 -4.50%
2001-03-13 0 5.000 5.000 5.050 4.675 5.050 369,000 1,778,825 4.8207 0.881 0.881 0.890 0.824 0.890 2,093,765 0.8496 1.52%
2001-03-12 0 4.925 4.925 5.000 4.600 4.925 471,000 2,220,025 4.7134 0.868 0.868 0.881 0.811 0.868 2,672,529 0.8307 2.60%
2001-03-09 0 4.800 4.800 4.825 4.775 5.050 1,067,000 5,176,375 4.8513 0.846 0.846 0.850 0.842 0.890 6,054,329 0.8550 -4.95%
2001-03-08 0 5.050 5.050 5.100 5.000 5.100 720,000 3,641,300 5.0574 0.890 0.890 0.899 0.881 0.899 4,085,395 0.8913 -2.88%
2001-03-07 0 5.200 5.100 5.200 5.150 5.350 592,000 3,121,400 5.2726 0.916 0.899 0.916 0.908 0.943 3,359,103 0.9292 -0.95%
2001-03-06 0 5.250 5.250 5.300 5.100 5.400 744,000 3,891,550 5.2306 0.925 0.925 0.934 0.899 0.952 4,221,575 0.9218 1.94%
2001-03-05 0 5.150 5.100 5.150 5.100 5.250 359,000 1,839,850 5.1249 0.908 0.899 0.908 0.899 0.925 2,037,024 0.9032 -1.90%
2001-03-02 0 5.250 5.150 5.250 5.050 5.300 410,000 2,120,800 5.1727 0.925 0.908 0.925 0.890 0.934 2,326,406 0.9116 -0.94%
2001-03-01 0 5.300 5.300 5.350 5.300 5.400 411,072 2,200,578 5.3533 0.934 0.934 0.943 0.934 0.952 2,332,488 0.9434 -4.50%
2001-02-28 0 5.550 5.450 5.550 5.450 5.600 426,000 2,346,600 5.5085 0.978 0.960 0.978 0.960 0.987 2,417,192 0.9708 -1.77%
2001-02-27 0 5.650 5.600 5.650 5.550 5.700 542,000 3,052,050 5.6311 0.996 0.987 0.996 0.978 1.005 3,075,395 0.9924 2.73%
2001-02-26 0 5.500 5.450 5.550 5.500 5.700 289,000 1,620,250 5.6064 0.969 0.960 0.978 0.969 1.005 1,639,832 0.9881 -2.65%
2001-02-23 0 5.650 5.650 5.700 5.300 5.700 453,000 2,490,000 5.4967 0.996 0.996 1.005 0.934 1.005 2,570,395 0.9687 5.61%
2001-02-22 0 5.350 5.300 5.350 5.250 5.450 759,000 4,055,400 5.3431 0.943 0.934 0.943 0.925 0.960 4,306,688 0.9417 -2.73%
2001-02-21 0 5.500 5.500 5.550 5.450 5.650 1,059,191 5,885,029 5.5562 0.969 0.969 0.978 0.960 0.996 6,010,019 0.9792 -3.51%
2001-02-20 0 5.700 5.650 5.700 5.600 5.800 409,000 2,332,504 5.7029 1.005 0.996 1.005 0.987 1.022 2,320,732 1.0051 -1.72%
2001-02-19 0 5.800 5.800 5.850 5.600 5.800 205,000 1,177,200 5.7424 1.022 1.022 1.031 0.987 1.022 1,163,203 1.0120 -0.85%
2001-02-16 0 5.850 5.850 5.900 5.800 6.000 697,000 4,083,400 5.8585 1.031 1.031 1.040 1.022 1.057 3,954,890 1.0325 0.00%
2001-02-15 0 5.850 5.850 5.900 5.850 6.050 504,000 2,961,350 5.8757 1.031 1.031 1.040 1.031 1.066 2,859,777 1.0355 -0.85%
2001-02-14 0 5.900 5.900 5.950 5.900 6.050 546,000 3,263,000 5.9762 1.040 1.040 1.049 1.040 1.066 3,098,092 1.0532 1.72%
2001-02-13 0 5.800 5.800 5.850 5.800 6.050 480,000 2,849,000 5.9354 1.022 1.022 1.031 1.022 1.066 2,723,597 1.0460 -0.85%
2001-02-12 0 5.850 5.850 5.900 5.750 6.000 2,093,322 12,205,397 5.8306 1.031 1.031 1.040 1.013 1.057 11,877,845 1.0276 0.86%
2001-02-09 0 5.800 5.750 5.800 5.700 5.900 938,320 5,456,460 5.8151 1.022 1.013 1.022 1.005 1.040 5,324,178 1.0248 -1.69%
2001-02-08 0 5.900 5.850 5.900 5.850 6.000 437,000 2,584,600 5.9144 1.040 1.031 1.040 1.031 1.057 2,479,608 1.0423 -2.48%
2001-02-07 0 6.050 6.000 6.050 5.850 6.100 965,885 5,789,483 5.9940 1.066 1.057 1.066 1.031 1.075 5,480,586 1.0564 3.42%
2001-02-06 0 5.850 5.850 5.900 5.750 5.900 649,200 3,779,470 5.8217 1.031 1.031 1.040 1.013 1.040 3,683,665 1.0260 0.86%
2001-02-05 0 5.800 5.750 5.800 5.600 6.000 1,187,000 6,822,400 5.7476 1.022 1.013 1.022 0.987 1.057 6,735,228 1.0129 -4.13%
2001-02-02 0 6.050 6.000 6.050 6.000 6.400 686,000 4,261,150 6.2116 1.066 1.057 1.066 1.057 1.128 3,892,474 1.0947 -5.47%
2001-02-01 0 6.400 6.350 6.400 6.350 6.550 270,000 1,727,350 6.3976 1.128 1.119 1.128 1.119 1.154 1,532,023 1.1275 -1.54%
2001-01-31 0 6.500 6.450 6.500 6.400 6.550 1,452,000 9,424,500 6.4907 1.146 1.137 1.146 1.128 1.154 8,238,881 1.1439 3.17%
2001-01-30 0 6.300 6.250 6.300 6.100 6.600 1,441,730 9,019,372 6.2559 1.110 1.101 1.110 1.075 1.163 8,180,607 1.1025 -4.55%
2001-01-29 0 6.600 6.550 6.600 6.450 7.050 1,103,000 7,283,650 6.6035 1.163 1.154 1.163 1.137 1.242 6,258,599 1.1638 -5.04%
2001-01-23 0 6.950 6.950 7.000 6.600 7.000 430,600 2,940,710 6.8293 1.225 1.225 1.234 1.163 1.234 2,443,293 1.2036 2.21%
2001-01-22 0 6.800 6.750 6.800 6.700 7.300 1,947,000 13,473,650 6.9202 1.198 1.190 1.198 1.181 1.287 11,047,590 1.2196 -4.90%
2001-01-19 0 7.150 7.150 7.200 6.550 7.200 4,411,000 30,651,050 6.9488 1.260 1.260 1.269 1.154 1.269 25,028,721 1.2246 9.16%
2001-01-18 0 6.550 6.500 6.550 6.450 6.800 872,000 5,798,650 6.6498 1.154 1.146 1.154 1.137 1.198 4,947,868 1.1719 -0.76%
2001-01-17 0 6.600 6.500 6.550 6.400 6.650 951,000 6,222,550 6.5432 1.163 1.146 1.154 1.128 1.172 5,396,126 1.1532 0.76%
2001-01-16 0 6.550 6.500 6.550 6.300 7.200 3,526,000 23,933,100 6.7876 1.154 1.146 1.154 1.110 1.269 20,007,089 1.1962 -2.24%
2001-01-15 0 6.700 6.650 6.750 6.100 6.700 3,561,238 23,019,099 6.4638 1.181 1.172 1.190 1.075 1.181 20,207,035 1.1392 8.94%
2001-01-12 0 6.150 6.100 6.150 5.650 6.150 2,295,500 13,547,025 5.9016 1.084 1.075 1.084 0.996 1.084 13,025,035 1.0401 11.82%
2001-01-11 0 5.500 5.450 5.500 5.250 5.900 757,000 4,264,150 5.6330 0.969 0.960 0.969 0.925 1.040 4,295,339 0.9927 -4.35%
2001-01-10 0 5.750 5.750 5.800 5.700 6.050 1,222,000 7,168,350 5.8661 1.013 1.013 1.022 1.005 1.066 6,933,824 1.0338 0.00%
2001-01-09 0 5.750 5.700 5.800 5.600 5.950 680,353 3,942,642 5.7950 1.013 1.005 1.022 0.987 1.049 3,860,432 1.0213 -2.54%
2001-01-08 0 5.900 5.900 5.950 5.850 6.150 1,167,000 6,893,200 5.9068 1.040 1.040 1.049 1.031 1.084 6,621,745 1.0410 -4.84%
2001-01-05 0 6.200 6.150 6.200 6.100 6.650 855,000 5,406,100 6.3229 1.093 1.084 1.093 1.075 1.172 4,851,407 1.1143 -7.46%
2001-01-04 0 6.700 6.700 6.750 6.600 7.200 1,457,000 9,825,950 6.7440 1.181 1.181 1.190 1.163 1.269 8,267,252 1.1885 6.35%
2001-01-03 0 6.300 6.250 6.300 6.000 6.500 953,000 5,836,450 6.1243 1.110 1.101 1.110 1.057 1.146 5,407,475 1.0793 -3.08%
2001-01-02 0 6.500 6.500 6.550 6.350 7.150 1,054,000 6,966,900 6.6100 1.146 1.146 1.154 1.119 1.260 5,980,565 1.1649 -9.09%
2000-12-29 0 7.150 7.100 7.150 6.700 7.850 3,046,694 22,612,386 7.4219 1.260 1.251 1.260 1.181 1.383 17,287,430 1.3080 3.62%
2000-12-28 0 6.900 6.850 6.900 5.600 6.950 2,533,000 16,030,400 6.3286 1.216 1.207 1.216 0.987 1.225 14,372,648 1.1153 23.21%
2000-12-27 0 5.600 5.600 5.650 5.150 5.700 2,774,723 14,509,131 5.2290 0.987 0.987 0.996 0.908 1.005 15,744,223 0.9216 10.89%
2000-12-22 0 5.050 5.000 5.050 4.600 5.250 4,239,540 21,146,461 4.9879 0.890 0.881 0.890 0.811 0.925 24,055,829 0.8791 4.66%
2000-12-21 0 4.825 4.825 4.850 4.800 5.300 2,190,000 10,683,800 4.8784 0.850 0.850 0.855 0.846 0.934 12,426,411 0.8598 -8.96%
2000-12-20 0 5.300 5.300 5.350 5.150 5.700 1,837,255 9,753,525 5.3087 0.934 0.934 0.943 0.908 1.005 10,424,879 0.9356 -9.40%
2000-12-19 0 5.850 5.800 5.850 5.800 6.450 1,267,786 7,574,080 5.9743 1.031 1.022 1.031 1.022 1.137 7,193,621 1.0529 -9.30%
2000-12-18 0 6.450 6.350 6.500 6.400 7.000 1,249,457 8,213,429 6.5736 1.137 1.119 1.146 1.128 1.234 7,089,619 1.1585 -7.86%
2000-12-15 0 7.000 6.950 7.050 6.950 7.300 530,000 3,759,000 7.0925 1.234 1.225 1.242 1.225 1.287 3,007,305 1.2500 -4.11%
2000-12-14 0 7.300 7.300 7.400 7.000 7.350 402,000 2,902,605 7.2204 1.287 1.287 1.304 1.234 1.295 2,281,012 1.2725 3.55%
2000-12-13 0 7.050 7.050 7.350 7.050 7.400 277,000 2,008,150 7.2496 1.242 1.242 1.295 1.242 1.304 1,571,742 1.2777 -3.42%
2000-12-12 0 7.300 7.300 7.350 7.200 7.550 224,000 1,665,300 7.4344 1.287 1.287 1.295 1.269 1.331 1,271,012 1.3102 -0.68%
2000-12-11 0 7.350 7.300 7.350 7.300 7.800 286,000 2,135,800 7.4678 1.295 1.287 1.295 1.287 1.375 1,622,810 1.3161 -3.92%
2000-12-08 0 7.650 7.600 7.650 7.550 7.700 209,000 1,590,300 7.6091 1.348 1.339 1.348 1.331 1.357 1,185,899 1.3410 -1.92%
2000-12-07 0 7.800 7.750 7.800 7.450 7.800 325,000 2,473,600 7.6111 1.375 1.366 1.375 1.313 1.375 1,844,102 1.3414 -0.64%
2000-12-06 0 7.850 7.850 8.000 7.800 8.200 426,660 3,399,504 7.9677 1.383 1.383 1.410 1.375 1.445 2,420,937 1.4042 1.95%
2000-12-05 0 7.700 7.600 7.700 7.600 8.300 579,870 4,615,436 7.9594 1.357 1.339 1.357 1.339 1.463 3,290,275 1.4028 -4.94%
2000-12-04 0 8.100 8.000 8.100 7.100 8.200 991,961 7,740,431 7.8032 1.428 1.410 1.428 1.251 1.445 5,628,546 1.3752 12.50%
2000-12-01 0 7.200 7.150 7.200 7.000 7.500 1,356,000 9,787,344 7.2178 1.269 1.260 1.269 1.234 1.322 7,694,161 1.2720 -7.69%
2000-11-30 0 7.800 7.800 7.850 7.400 10.40 1,265,499 10,163,964 8.0316 1.375 1.375 1.383 1.304 1.833 7,180,644 1.4155 -30.97%
2000-11-29 0 11.30 11.25 11.40 11.25 11.55 345,000 3,947,300 11.441 1.991 1.983 2.009 1.983 2.036 1,957,585 2.0164 -5.44%
2000-11-28 0 11.95 11.95 12.00 11.40 12.00 185,000 2,177,900 11.772 2.106 2.106 2.115 2.009 2.115 1,049,720 2.0747 3.46%
2000-11-27 0 11.55 11.40 11.60 11.40 12.20 172,237 2,062,797 11.977 2.036 2.009 2.044 2.009 2.150 977,300 2.1107 -5.33%
2000-11-24 0 12.20 12.15 12.20 12.15 12.40 127,000 1,554,200 12.238 2.150 2.141 2.150 2.141 2.185 720,618 2.1568 -2.01%
2000-11-23 0 12.45 12.45 12.50 12.45 12.50 119,000 1,486,550 12.492 2.194 2.194 2.203 2.194 2.203 675,225 2.2016 -0.40%
2000-11-22 0 12.50 12.50 12.60 12.50 12.70 114,000 1,431,650 12.558 2.203 2.203 2.221 2.203 2.238 646,854 2.2132 -1.19%
2000-11-21 0 12.65 12.60 12.65 12.50 13.00 226,000 2,881,750 12.751 2.229 2.221 2.229 2.203 2.291 1,282,360 2.2472 -1.56%
2000-11-20 0 12.85 12.80 12.90 12.70 12.90 100,000 1,280,350 12.804 2.265 2.256 2.273 2.238 2.273 567,416 2.2565 -1.15%
2000-11-17 0 13.00 12.95 13.00 12.80 13.00 327,000 4,235,320 12.952 2.291 2.282 2.291 2.256 2.291 1,855,450 2.2826 0.78%
2000-11-16 0 12.90 12.90 13.00 12.90 13.10 189,000 2,452,800 12.978 2.273 2.273 2.291 2.273 2.309 1,072,416 2.2872 -1.90%
2000-11-15 0 13.15 13.10 13.15 13.05 13.25 216,000 2,839,850 13.147 2.318 2.309 2.318 2.300 2.335 1,225,619 2.3171 1.15%
2000-11-14 0 13.00 12.95 13.00 12.95 13.30 298,000 3,899,650 13.086 2.291 2.282 2.291 2.282 2.344 1,690,900 2.3063 0.00%
2000-11-13 0 13.00 12.95 13.00 12.55 13.00 171,000 2,200,850 12.870 2.291 2.282 2.291 2.212 2.291 970,281 2.2683 0.00%
2000-11-10 0 13.00 12.95 13.05 12.90 13.85 1,077,000 14,097,950 13.090 2.291 2.282 2.300 2.273 2.441 6,111,071 2.3070 -6.14%
2000-11-09 0 13.85 13.75 13.90 13.80 14.75 425,000 5,985,000 14.082 2.441 2.423 2.450 2.432 2.600 2,411,518 2.4818 -6.10%
2000-11-08 0 14.75 14.75 14.85 14.75 15.30 406,399 6,044,975 14.874 2.600 2.600 2.617 2.600 2.696 2,305,973 2.6214 -3.59%
2000-11-07 0 15.30 15.30 15.40 15.25 15.50 221,001 3,404,560 15.405 2.696 2.696 2.714 2.688 2.732 1,253,995 2.7150 -1.29%
2000-11-06 0 15.50 15.45 15.50 15.25 15.70 653,399 10,128,455 15.501 2.732 2.723 2.732 2.688 2.767 3,707,491 2.7319 2.65%
2000-11-03 0 15.10 15.05 15.10 14.90 15.65 341,000 5,178,600 15.187 2.661 2.652 2.661 2.626 2.758 1,934,889 2.6764 0.67%
2000-11-02 0 15.00 15.00 15.05 15.00 15.25 64,000 968,650 15.135 2.644 2.644 2.652 2.644 2.688 363,146 2.6674 -0.66%
2000-11-01 0 15.10 15.05 15.10 14.80 15.15 143,000 2,133,500 14.920 2.661 2.652 2.661 2.608 2.670 811,405 2.6294 3.07%
2000-10-31 0 14.65 - 14.65 14.50 15.00 88,000 1,298,600 14.757 2.582 - 2.582 2.555 2.644 499,326 2.6007 -1.01%
2000-10-30 0 14.80 14.65 14.80 14.60 14.80 75,522 1,104,167 14.620 2.608 2.582 2.608 2.573 2.608 428,524 2.5767 3.50%
2000-10-27 0 14.30 14.30 14.40 14.20 14.70 62,000 892,800 14.400 2.520 2.520 2.538 2.503 2.591 351,798 2.5378 0.00%
2000-10-26 0 14.30 14.20 14.35 14.10 14.50 86,000 1,224,800 14.242 2.520 2.503 2.529 2.485 2.555 487,978 2.5100 -2.05%
2000-10-25 0 14.60 14.55 14.95 14.60 15.65 226,000 3,455,800 15.291 2.573 2.564 2.635 2.573 2.758 1,282,360 2.6949 -6.11%
2000-10-24 0 15.55 15.55 15.70 15.30 15.70 185,490 2,860,298 15.420 2.740 2.740 2.767 2.696 2.767 1,052,500 2.7176 0.32%
2000-10-23 0 15.50 15.35 15.60 14.70 15.80 130,000 1,932,050 14.862 2.732 2.705 2.749 2.591 2.785 737,641 2.6192 6.90%
2000-10-20 0 14.50 14.30 14.80 13.80 14.80 165,604 2,374,267 14.337 2.555 2.520 2.608 2.432 2.608 939,664 2.5267 5.07%
2000-10-19 0 13.80 13.70 13.80 13.30 14.80 127,748 1,770,748 13.861 2.432 2.414 2.432 2.344 2.608 724,863 2.4429 -8.00%
2000-10-18 0 15.00 14.95 15.10 14.90 15.10 73,000 1,095,350 15.005 2.644 2.635 2.661 2.626 2.661 414,214 2.6444 -1.32%
2000-10-17 0 15.20 15.10 15.50 15.10 15.30 20,000 303,000 15.150 2.679 2.661 2.732 2.661 2.696 113,483 2.6700 1.33%
2000-10-16 0 15.00 15.00 15.50 15.00 16.10 281,000 4,355,069 15.498 2.644 2.644 2.732 2.644 2.837 1,594,439 2.7314 0.00%
2000-10-13 0 15.00 - 15.10 15.00 16.00 609,000 9,401,224 15.437 2.644 - 2.661 2.644 2.820 3,455,564 2.7206 -7.98%
2000-10-12 0 16.30 16.30 16.45 15.70 16.30 96,000 1,530,850 15.946 2.873 2.873 2.899 2.767 2.873 544,719 2.8103 1.24%
2000-10-11 0 16.10 16.10 16.25 16.00 17.50 230,000 3,752,400 16.315 2.837 2.837 2.864 2.820 3.084 1,305,057 2.8753 -8.00%
2000-10-10 0 17.50 17.35 17.50 17.40 17.70 49,000 860,600 17.563 3.084 3.058 3.084 3.067 3.119 278,034 3.0953 -3.85%
2000-10-09 0 18.20 17.50 18.20 17.40 18.20 142,000 2,510,250 17.678 3.208 3.084 3.208 3.067 3.208 805,731 3.1155 1.11%
2000-10-05 0 18.00 18.00 18.10 17.95 18.30 151,408 2,737,772 18.082 3.172 3.172 3.190 3.163 3.225 859,113 3.1867 -1.64%
2000-10-04 0 18.30 18.25 18.30 18.20 19.20 88,000 1,653,966 18.795 3.225 3.216 3.225 3.208 3.384 499,326 3.3124 -6.15%
2000-10-03 0 19.50 19.30 19.45 19.20 19.60 112,313 2,182,297 19.430 3.437 3.401 3.428 3.384 3.454 637,282 3.4244 0.00%
2000-09-29 0 19.50 19.50 19.55 19.10 19.55 95,000 1,843,250 19.403 3.437 3.437 3.445 3.366 3.445 539,045 3.4195 2.36%
2000-09-28 0 19.05 19.00 19.20 18.30 19.40 131,000 2,494,150 19.039 3.357 3.349 3.384 3.225 3.419 743,315 3.3554 4.10%
2000-09-27 0 18.30 18.20 18.50 17.80 18.30 62,000 1,118,100 18.034 3.225 3.208 3.260 3.137 3.225 351,798 3.1782 3.39%
2000-09-26 0 17.70 17.70 17.75 17.60 17.75 192,000 3,392,742 17.671 3.119 3.119 3.128 3.102 3.128 1,089,439 3.1142 0.57%
2000-09-25 0 17.60 17.55 17.60 17.25 17.80 166,630 2,906,241 17.441 3.102 3.093 3.102 3.040 3.137 945,485 3.0738 4.14%
2000-09-22 0 16.90 16.85 17.10 16.40 17.30 159,886 2,668,603 16.691 2.978 2.970 3.014 2.890 3.049 907,219 2.9415 1.20%
2000-09-21 0 16.70 16.70 17.00 16.70 18.40 310,500 5,441,488 17.525 2.943 2.943 2.996 2.943 3.243 1,761,827 3.0885 -9.24%
2000-09-20 0 18.40 18.30 18.45 18.35 18.70 384,515 7,093,147 18.447 3.243 3.225 3.252 3.234 3.296 2,181,800 3.2511 1.38%
2000-09-19 0 18.15 18.00 18.15 17.20 18.25 377,000 6,733,500 17.861 3.199 3.172 3.199 3.031 3.216 2,139,158 3.1477 -0.27%
2000-09-18 0 18.20 18.05 18.25 18.05 19.00 250,000 4,610,100 18.440 3.208 3.181 3.216 3.181 3.349 1,418,540 3.2499 -7.14%
2000-09-15 0 19.60 19.40 19.60 19.20 20.60 290,529 5,757,913 19.819 3.454 3.419 3.454 3.384 3.630 1,648,508 3.4928 -3.92%
2000-09-14 0 20.40 20.30 20.40 20.40 20.60 133,803 2,741,740 20.491 3.595 3.578 3.595 3.595 3.630 759,220 3.6113 -1.21%
2000-09-12 0 20.65 20.60 20.70 20.60 21.30 151,000 3,154,100 20.888 3.639 3.630 3.648 3.630 3.754 856,798 3.6813 -2.59%
2000-09-11 0 21.20 21.05 21.20 21.00 22.00 88,000 1,866,900 21.215 3.736 3.710 3.736 3.701 3.877 499,326 3.7388 -2.75%
2000-09-08 0 21.80 21.80 21.85 21.75 22.10 171,000 3,771,370 22.055 3.842 3.842 3.851 3.833 3.895 970,281 3.8869 -1.36%
2000-09-07 0 22.10 22.05 22.10 22.00 22.35 282,000 6,261,200 22.203 3.895 3.886 3.895 3.877 3.939 1,600,113 3.9130 -1.12%
2000-09-06 0 22.35 22.30 22.45 22.35 22.80 172,000 3,881,950 22.569 3.939 3.930 3.957 3.939 4.018 975,956 3.9776 0.00%
2000-09-05 0 22.35 22.30 22.50 22.30 23.00 437,000 9,881,650 22.612 3.939 3.930 3.965 3.930 4.053 2,479,608 3.9852 0.22%
2000-09-04 0 22.30 22.25 22.30 22.00 23.50 673,000 15,057,250 22.373 3.930 3.921 3.930 3.877 4.142 3,818,710 3.9430 -3.88%
2000-09-01 0 23.20 23.15 23.25 23.15 24.30 407,000 9,567,590 23.508 4.089 4.080 4.098 4.080 4.283 2,309,383 4.1429 -4.53%
2000-08-31 0 24.30 24.25 24.30 24.20 24.60 109,000 2,661,440 24.417 4.283 4.274 4.283 4.265 4.335 618,483 4.3032 -2.02%
2000-08-30 0 24.80 24.50 24.80 24.60 25.20 704,000 17,588,348 24.983 4.371 4.318 4.371 4.335 4.441 3,994,609 4.4030 0.00%
2000-08-29 0 24.80 24.80 25.00 24.80 25.00 12,000 298,000 24.833 4.371 4.371 4.406 4.371 4.406 68,090 4.3766 1.64%
2000-08-28 0 24.40 24.40 24.50 24.40 24.80 62,000 1,522,600 24.558 4.300 4.300 4.318 4.300 4.371 351,798 4.3281 -1.01%
2000-08-25 0 24.65 24.65 24.70 24.65 24.80 25,000 617,600 24.704 4.344 4.344 4.353 4.344 4.371 141,854 4.3538 -0.20%
2000-08-24 0 24.70 24.70 24.80 24.70 25.10 96,000 2,390,500 24.901 4.353 4.353 4.371 4.353 4.424 544,719 4.3885 -1.20%
2000-08-23 0 25.00 24.90 25.00 24.90 25.10 114,000 2,851,485 25.013 4.406 4.388 4.406 4.388 4.424 646,854 4.4082 -0.60%
2000-08-22 0 25.15 25.10 25.20 25.10 25.30 17,006 428,212 25.180 4.432 4.424 4.441 4.424 4.459 96,495 4.4377 0.00%
2000-08-21 0 25.15 25.05 25.15 24.90 25.15 84,000 2,103,550 25.042 4.432 4.415 4.432 4.388 4.432 476,629 4.4134 -0.20%
2000-08-18 0 25.20 25.15 25.25 25.10 25.20 36,000 906,550 25.182 4.441 4.432 4.450 4.424 4.441 204,270 4.4380 0.40%
2000-08-17 0 25.10 25.10 25.20 25.00 25.50 90,000 2,263,200 25.147 4.424 4.424 4.441 4.406 4.494 510,674 4.4318 -1.38%
2000-08-16 0 25.45 25.30 25.45 25.00 25.45 105,000 2,650,250 25.240 4.485 4.459 4.485 4.406 4.485 595,787 4.4483 2.21%
2000-08-15 0 24.90 24.80 24.95 24.80 24.95 40,000 995,400 24.885 4.388 4.371 4.397 4.371 4.397 226,966 4.3857 0.81%
2000-08-14 0 24.70 24.55 24.70 24.55 24.80 169,000 4,163,950 24.639 4.353 4.327 4.353 4.327 4.371 958,933 4.3423 0.41%
2000-08-11 0 24.60 24.50 24.60 24.30 24.60 551,000 13,146,882 23.860 4.335 4.318 4.335 4.283 4.335 3,126,462 4.2050 3.58%
2000-08-10 0 23.75 23.75 24.10 23.00 24.25 453,000 10,955,716 24.185 4.186 4.186 4.247 4.053 4.274 2,570,395 4.2623 -2.26%
2000-08-09 0 24.30 - 24.50 24.30 25.00 764,645 18,946,538 24.778 4.283 - 4.318 4.283 4.406 4,338,718 4.3669 -2.02%
2000-08-08 0 24.80 24.60 24.85 24.65 25.05 198,000 4,913,500 24.816 4.371 4.335 4.380 4.344 4.415 1,123,484 4.3735 -1.20%
2000-08-07 0 25.10 25.00 25.20 25.10 25.60 80,000 2,029,650 25.371 4.424 4.406 4.441 4.424 4.512 453,933 4.4713 -1.95%
2000-08-04 0 25.60 25.60 25.65 25.50 26.15 104,000 2,675,350 25.725 4.512 4.512 4.520 4.494 4.609 590,113 4.5336 -1.54%
2000-08-03 0 26.00 26.00 26.20 25.70 26.40 162,000 4,255,875 26.271 4.582 4.582 4.617 4.529 4.653 919,214 4.6299 0.68%
2000-08-02 0 26.80 26.80 27.40 26.80 27.20 104,000 2,802,201 26.944 4.551 4.551 4.653 4.551 4.619 612,388 4.5759 -0.74%
2000-08-01 0 27.00 26.70 27.00 26.80 27.30 71,000 1,919,353 27.033 4.585 4.534 4.585 4.551 4.636 418,073 4.5910 1.89%
2000-07-31 0 26.50 26.30 26.70 26.50 27.20 67,154 1,815,904 27.041 4.500 4.466 4.534 4.500 4.619 395,426 4.5923 -2.93%
2000-07-28 0 27.30 27.25 27.30 27.30 27.50 38,000 1,039,164 27.346 4.636 4.628 4.636 4.636 4.670 223,757 4.6442 0.00%
2000-07-27 0 27.30 27.20 27.30 27.20 27.50 152,000 4,172,551 27.451 4.636 4.619 4.636 4.619 4.670 895,029 4.6619 -0.73%
2000-07-26 0 27.50 27.45 27.50 27.50 27.80 364,000 10,015,369 27.515 4.670 4.662 4.670 4.670 4.721 2,143,358 4.6727 -0.72%
2000-07-25 0 27.70 27.50 27.70 27.50 27.70 231,000 6,346,470 27.474 4.704 4.670 4.704 4.670 4.704 1,360,208 4.6658 1.09%
2000-07-24 0 27.40 27.40 27.45 27.30 27.50 496,000 13,614,465 27.449 4.653 4.653 4.662 4.636 4.670 2,920,620 4.6615 -0.36%
2000-07-21 0 27.50 27.40 27.85 27.50 28.15 127,000 3,510,400 27.641 4.670 4.653 4.730 4.670 4.781 747,820 4.6942 0.36%
2000-07-20 0 27.40 27.40 27.70 27.35 27.40 29,000 798,028 27.518 4.653 4.653 4.704 4.645 4.653 170,762 4.6733 0.00%
2000-07-19 0 27.40 27.40 28.00 27.35 28.05 179,000 4,906,554 27.411 4.653 4.653 4.755 4.645 4.764 1,054,014 4.6551 0.37%
2000-07-18 0 27.30 27.30 27.40 27.10 27.40 351,000 9,589,286 27.320 4.636 4.636 4.653 4.602 4.653 2,066,809 4.6397 0.00%
2000-07-17 0 27.30 27.30 27.35 27.20 27.60 492,000 13,433,065 27.303 4.636 4.636 4.645 4.619 4.687 2,897,066 4.6368 0.37%
2000-07-14 0 27.20 27.10 27.20 27.10 27.90 304,000 8,384,496 27.581 4.619 4.602 4.619 4.602 4.738 1,790,057 4.6839 -2.33%
2000-07-13 0 27.85 - 27.85 27.80 28.40 126,000 3,534,500 28.052 4.730 - 4.730 4.721 4.823 741,932 4.7639 -0.18%
2000-07-12 0 27.90 27.70 27.90 27.60 28.50 98,000 2,755,000 28.112 4.738 4.704 4.738 4.687 4.840 577,058 4.7742 -0.36%
2000-07-11 0 28.00 27.95 28.00 27.90 28.20 225,000 6,299,600 27.998 4.755 4.747 4.755 4.738 4.789 1,324,878 4.7549 0.00%
2000-07-10 0 28.00 28.00 28.20 28.00 28.50 23,000 647,100 28.135 4.755 4.755 4.789 4.755 4.840 135,432 4.7780 -1.41%
2000-07-07 0 28.40 28.10 28.40 28.10 28.60 310,000 8,805,696 28.405 4.823 4.772 4.823 4.772 4.857 1,825,387 4.8240 1.25%
2000-07-06 0 28.05 28.05 28.10 27.85 28.60 504,000 14,241,800 28.258 4.764 4.764 4.772 4.730 4.857 2,967,726 4.7989 0.72%
2000-07-05 0 27.85 27.80 27.90 27.70 28.10 680,000 18,981,394 27.914 4.730 4.721 4.738 4.704 4.772 4,004,075 4.7405 1.64%
2000-07-04 0 27.40 27.30 27.70 27.35 28.20 168,000 4,686,950 27.899 4.653 4.636 4.704 4.645 4.789 989,242 4.7379 -3.86%
2000-07-03 0 28.50 28.45 29.40 28.50 29.80 16,000 462,600 28.913 4.840 4.832 4.993 4.840 5.061 94,214 4.9101 -3.39%
2000-06-30 0 29.50 29.40 29.80 29.20 31.10 686,000 20,563,446 29.976 5.010 4.993 5.061 4.959 5.282 4,039,405 5.0907 -2.96%
2000-06-29 0 30.40 30.20 30.40 27.00 31.00 1,007,000 29,322,700 29.119 5.163 5.129 5.163 4.585 5.265 5,929,565 4.9452 13.86%
2000-06-28 0 26.70 26.60 - 25.40 26.70 1,016,803 26,249,805 25.816 4.534 4.517 - 4.314 4.534 5,987,288 4.3843 5.95%
2000-06-27 0 25.20 25.00 25.40 24.10 25.50 150,000 3,713,035 24.754 4.280 4.246 4.314 4.093 4.331 883,252 4.2038 5.88%
2000-06-26 0 23.80 23.75 23.95 23.80 25.00 224,000 5,446,900 24.317 4.042 4.033 4.067 4.042 4.246 1,318,990 4.1296 -4.23%
2000-06-23 0 24.85 24.80 25.00 24.80 25.70 280,000 7,059,425 25.212 4.220 4.212 4.246 4.212 4.365 1,648,737 4.2817 -2.17%
2000-06-22 0 25.40 25.40 25.50 25.15 26.10 229,000 5,820,750 25.418 4.314 4.314 4.331 4.271 4.432 1,348,431 4.3167 -2.68%
2000-06-21 0 26.10 26.05 26.15 26.00 26.20 52,000 1,356,050 26.078 4.432 4.424 4.441 4.416 4.449 306,194 4.4287 -0.38%
2000-06-20 0 26.20 25.95 26.20 25.80 26.95 346,400 9,037,850 26.091 4.449 4.407 4.449 4.382 4.577 2,039,723 4.4309 -2.78%
2000-06-19 0 26.95 26.85 26.95 26.80 27.45 304,000 8,310,700 27.338 4.577 4.560 4.577 4.551 4.662 1,790,057 4.6427 -2.00%
2000-06-16 0 27.50 27.50 27.70 27.50 28.00 200,000 5,560,950 27.805 4.670 4.670 4.704 4.670 4.755 1,177,669 4.7220 -2.31%
2000-06-15 0 28.15 28.05 28.15 28.15 28.30 75,000 2,113,550 28.181 4.781 4.764 4.781 4.781 4.806 441,626 4.7858 0.54%
2000-06-14 0 28.00 28.00 28.30 28.00 28.30 56,000 1,577,800 28.175 4.755 4.755 4.806 4.755 4.806 329,747 4.7849 0.36%
2000-06-13 0 27.90 27.90 28.00 27.70 28.60 159,000 4,441,190 27.932 4.738 4.738 4.755 4.704 4.857 936,247 4.7436 -3.79%
2000-06-12 0 29.00 28.30 29.00 27.30 29.00 307,000 8,766,385 28.555 4.925 4.806 4.925 4.636 4.925 1,807,722 4.8494 6.42%
2000-06-09 0 27.25 27.20 27.30 27.20 27.50 103,000 2,814,250 27.323 4.628 4.619 4.636 4.619 4.670 606,500 4.6402 -0.91%
2000-06-08 0 27.50 27.40 27.50 27.40 27.90 97,000 2,672,350 27.550 4.670 4.653 4.670 4.653 4.738 571,170 4.6787 1.10%
2000-06-07 0 27.20 26.80 27.20 26.80 28.00 105,000 2,888,560 27.510 4.619 4.551 4.619 4.551 4.755 618,276 4.6720 -2.86%
2000-06-05 0 28.00 28.00 28.40 26.20 28.30 361,000 9,937,447 27.528 4.755 4.755 4.823 4.449 4.806 2,125,693 4.6749 9.37%
2000-06-02 0 25.60 25.50 26.00 25.60 26.25 156,631 4,067,108 25.966 4.348 4.331 4.416 4.348 4.458 922,298 4.4098 0.39%
2000-06-01 0 25.50 25.30 25.50 25.50 25.80 83,000 2,123,800 25.588 4.331 4.297 4.331 4.331 4.382 488,733 4.3455 -1.73%
2000-05-31 0 25.95 - 26.00 25.95 26.80 70,000 1,843,350 26.334 4.407 - 4.416 4.407 4.551 412,184 4.4722 -0.19%
2000-05-30 0 26.00 25.90 - 26.00 26.10 24,000 624,200 26.008 4.416 4.399 - 4.416 4.432 141,320 4.4169 0.00%
2000-05-29 0 26.00 25.80 26.00 25.60 26.00 15,000 388,000 25.867 4.416 4.382 4.416 4.348 4.416 88,325 4.3929 0.00%
2000-05-26 0 26.00 25.10 26.60 25.00 26.80 317,000 8,271,300 26.092 4.416 4.263 4.517 4.246 4.551 1,866,606 4.4312 -3.70%
2000-05-25 0 27.00 26.80 27.10 26.60 28.10 143,100 3,943,010 27.554 4.585 4.551 4.602 4.517 4.772 842,622 4.6795 -1.82%
2000-05-24 0 27.50 27.50 27.70 27.50 28.10 63,000 1,760,100 27.938 4.670 4.670 4.704 4.670 4.772 370,966 4.7446 -2.83%
2000-05-23 0 28.30 28.30 28.60 28.10 29.00 294,000 8,502,212 28.919 4.806 4.806 4.857 4.772 4.925 1,731,174 4.9112 -2.41%
2000-05-22 0 29.00 29.00 29.50 28.50 29.15 191,000 5,513,350 28.866 4.925 4.925 5.010 4.840 4.950 1,124,674 4.9022 -2.85%
2000-05-19 0 29.85 29.70 29.90 29.00 30.00 124,000 3,682,900 29.701 5.069 5.044 5.078 4.925 5.095 730,155 5.0440 0.51%
2000-05-18 0 29.70 29.70 29.95 29.50 30.00 17,000 505,150 29.715 5.044 5.044 5.086 5.010 5.095 100,102 5.0464 -1.00%
2000-05-17 0 30.00 29.40 30.00 29.60 30.50 101,000 3,028,900 29.989 5.095 4.993 5.095 5.027 5.180 594,723 5.0930 -0.33%
2000-05-16 0 30.10 29.10 30.50 29.60 31.10 290,000 8,879,700 30.620 5.112 4.942 5.180 5.027 5.282 1,707,620 5.2000 2.38%
2000-05-15 0 29.40 29.30 29.50 29.00 29.60 254,200 7,493,520 29.479 4.993 4.976 5.010 4.925 5.027 1,496,818 5.0063 1.38%
2000-05-12 0 29.00 28.90 29.20 28.40 29.00 251,000 7,186,800 28.633 4.925 4.908 4.959 4.823 4.925 1,477,975 4.8626 0.35%
2000-05-10 0 28.90 28.90 29.95 28.90 30.20 88,431 2,637,879 29.830 4.908 4.908 5.086 4.908 5.129 520,712 5.0659 -6.77%
2000-05-09 0 31.00 31.00 31.30 30.50 31.20 280,328 8,680,297 30.965 5.265 5.265 5.316 5.180 5.299 1,650,668 5.2587 0.00%
2000-05-08 0 31.00 31.00 31.20 31.00 31.40 34,000 1,056,150 31.063 5.265 5.265 5.299 5.265 5.333 200,204 5.2754 1.64%
2000-05-05 0 30.50 30.30 31.10 30.50 31.50 115,000 3,634,100 31.601 5.180 5.146 5.282 5.180 5.350 677,160 5.3667 -4.39%
2000-05-04 0 31.90 31.90 32.50 31.90 33.00 101,000 3,306,400 32.737 5.417 5.417 5.519 5.417 5.604 594,723 5.5596 -4.78%
2000-05-03 0 33.50 33.50 33.60 33.30 34.20 197,000 6,615,900 33.583 5.689 5.689 5.706 5.655 5.808 1,160,004 5.7033 -3.46%
2000-05-02 0 34.70 34.10 34.70 32.20 34.80 72,000 2,409,600 33.467 5.893 5.791 5.893 5.468 5.910 423,961 5.6835 7.43%
2000-04-28 0 32.30 32.00 32.40 29.80 32.40 76,154 2,368,982 31.108 5.485 5.434 5.502 5.061 5.502 448,421 5.2829 7.85%
2000-04-27 0 29.95 29.60 30.90 29.50 33.10 446,221 13,901,080 31.153 5.086 5.027 5.248 5.010 5.621 2,627,504 5.2906 -6.99%
2000-04-26 0 32.20 32.10 32.30 32.00 32.50 45,000 1,448,500 32.189 5.468 5.451 5.485 5.434 5.519 264,976 5.4665 0.00%
2000-04-25 0 32.20 32.10 32.50 32.20 32.40 4,000 129,400 32.350 5.468 5.451 5.519 5.468 5.502 23,553 5.4939 -0.31%
2000-04-20 0 32.30 32.10 32.50 32.10 32.60 26,926 871,454 32.365 5.485 5.451 5.519 5.451 5.536 158,550 5.4964 -1.52%
2000-04-19 0 32.80 - 32.90 32.80 33.60 52,800 1,750,060 33.145 5.570 - 5.587 5.570 5.706 310,905 5.6289 -0.61%
2000-04-18 0 33.00 32.20 33.00 33.00 34.30 64,000 2,152,400 33.631 5.604 5.468 5.604 5.604 5.825 376,854 5.7115 0.00%
2000-04-17 0 33.00 32.50 33.00 31.90 33.10 116,000 3,736,100 32.208 5.604 5.519 5.604 5.417 5.621 683,048 5.4697 -5.17%
2000-04-14 0 34.80 34.70 35.00 34.50 35.80 138,000 4,846,200 35.117 5.910 5.893 5.944 5.859 6.080 812,592 5.9639 -2.79%
2000-04-13 0 35.80 35.70 36.00 35.70 36.40 121,000 4,363,100 36.059 6.080 6.063 6.114 6.063 6.182 712,490 6.1237 -2.98%
2000-04-12 0 36.90 36.80 37.00 36.80 37.50 181,000 6,731,800 37.192 6.267 6.250 6.284 6.250 6.369 1,065,791 6.3162 -2.64%
2000-04-11 0 37.90 37.70 38.00 36.00 39.00 133,080 5,058,816 38.013 6.436 6.402 6.453 6.114 6.623 783,621 6.4557 5.28%
2000-04-10 0 36.00 36.10 36.50 34.80 36.70 376,466 13,609,843 36.152 6.114 6.131 6.199 5.910 6.233 2,216,762 6.1395 4.96%
2000-04-07 0 34.30 34.30 34.70 32.40 34.40 163,177 5,532,283 33.904 5.825 5.825 5.893 5.502 5.842 960,843 5.7577 7.19%
2000-04-06 0 32.00 32.10 32.40 32.00 32.80 41,100 1,330,550 32.373 5.434 5.451 5.502 5.434 5.570 242,011 5.4979 0.31%
2000-04-05 0 31.90 31.60 32.00 30.80 32.40 545,000 17,384,400 31.898 5.417 5.367 5.434 5.231 5.502 3,209,149 5.4171 0.63%
2000-04-03 0 31.70 31.50 32.20 31.20 32.40 87,032 2,784,179 31.990 5.384 5.350 5.468 5.299 5.502 512,475 5.4328 1.60%
2000-03-31 0 31.20 31.10 31.30 30.50 33.20 60,606 1,930,172 31.848 5.299 5.282 5.316 5.180 5.638 356,869 5.4086 2.30%
2000-03-30 0 30.50 30.50 30.90 30.30 32.40 166,000 5,157,470 31.069 5.180 5.180 5.248 5.146 5.502 977,465 5.2764 -8.96%
2000-03-29 0 33.50 32.80 33.50 33.50 35.00 71,980 2,429,134 33.747 5.689 5.570 5.689 5.689 5.944 423,843 5.7312 -5.63%
2000-03-28 0 35.50 35.00 35.50 34.50 35.50 184,000 6,443,800 35.021 6.029 5.944 6.029 5.859 6.029 1,083,456 5.9475 0.85%
2000-03-27 0 35.20 34.90 35.30 32.20 36.00 352,800 12,098,740 34.293 5.978 5.927 5.995 5.468 6.114 2,077,409 5.8240 13.55%
2000-03-24 0 31.00 31.00 - - - 0 0 - 5.265 5.265 - - - 0 - 0.00%
2000-03-23 0 31.00 - 31.00 31.00 32.30 118,161 3,719,423 31.478 5.265 - 5.265 5.265 5.485 695,773 5.3457 1.31%
2000-03-22 0 30.60 30.50 30.60 29.30 31.00 63,000 1,900,500 30.167 5.197 5.180 5.197 4.976 5.265 370,966 5.1231 5.15%
2000-03-21 0 29.10 29.10 29.70 28.10 29.50 29,500 848,750 28.771 4.942 4.942 5.044 4.772 5.010 173,706 4.8861 3.56%
2000-03-20 0 28.10 28.00 28.30 28.10 28.30 17,000 480,300 28.253 4.772 4.755 4.806 4.772 4.806 100,102 4.7981 -1.40%
2000-03-17 0 28.50 28.45 28.70 28.40 30.10 547,000 16,119,638 29.469 4.840 4.832 4.874 4.823 5.112 3,220,925 5.0047 -4.68%
2000-03-16 0 29.90 29.50 29.90 29.90 30.50 171,000 5,153,761 30.139 5.078 5.010 5.078 5.078 5.180 1,006,907 5.1184 -1.97%
2000-03-15 0 30.50 30.30 30.50 30.40 31.10 148,000 4,580,289 30.948 5.180 5.146 5.180 5.163 5.282 871,475 5.2558 -3.17%
2000-03-14 0 31.50 31.30 32.00 31.50 32.90 76,000 2,465,273 32.438 5.350 5.316 5.434 5.350 5.587 447,514 5.5088 -4.55%
2000-03-13 0 33.00 32.90 33.00 33.00 34.00 321,080 10,686,440 33.283 5.604 5.587 5.604 5.604 5.774 1,890,630 5.6523 -2.37%
2000-03-10 0 33.80 33.60 33.80 33.60 33.80 72,200 2,435,040 33.726 5.740 5.706 5.740 5.706 5.740 425,139 5.7276 0.60%
2000-03-09 0 33.60 33.60 33.80 33.20 33.70 73,796 2,469,028 33.457 5.706 5.706 5.740 5.638 5.723 434,536 5.6820 1.20%
2000-03-08 0 33.20 33.20 33.40 32.90 33.60 101,953 3,392,549 33.276 5.638 5.638 5.672 5.587 5.706 600,335 5.6511 -2.06%
2000-03-07 0 33.90 33.90 34.20 33.50 34.20 411,000 13,972,800 33.997 5.757 5.757 5.808 5.689 5.808 2,420,110 5.7736 0.00%
2000-03-06 0 33.90 33.90 34.00 32.90 34.00 417,160 13,956,144 33.455 5.757 5.757 5.774 5.587 5.774 2,456,382 5.6816 3.04%
2000-03-03 0 32.90 32.90 33.00 32.40 32.90 132,993 4,362,560 32.803 5.587 5.587 5.604 5.502 5.587 783,109 5.5708 0.30%
2000-03-02 0 32.80 32.80 32.90 32.60 32.90 117,000 3,830,100 32.736 5.570 5.570 5.587 5.536 5.587 688,936 5.5594 0.31%
2000-03-01 0 32.70 32.70 33.00 31.50 33.00 248,160 7,929,888 31.955 5.553 5.553 5.604 5.350 5.604 1,461,252 5.4268 3.81%
2000-02-29 0 31.50 31.10 31.50 29.80 31.50 91,000 2,811,565 30.896 5.350 5.282 5.350 5.061 5.350 535,839 5.2470 6.78%
2000-02-28 0 29.50 29.50 29.55 29.50 29.70 82,466 2,435,114 29.529 5.010 5.010 5.018 5.010 5.044 485,588 5.0148 0.00%
2000-02-25 0 29.50 29.50 29.55 29.40 29.75 117,000 3,457,650 29.553 5.010 5.010 5.018 4.993 5.052 688,936 5.0188 -0.67%
2000-02-24 0 29.70 29.50 29.70 29.50 29.75 58,607 1,734,253 29.591 5.044 5.010 5.044 5.010 5.052 345,098 5.0254 0.68%
2000-02-23 0 29.50 29.40 29.60 29.10 29.60 49,000 1,441,100 29.410 5.010 4.993 5.027 4.942 5.027 288,529 4.9946 1.90%
2000-02-22 0 28.95 28.95 29.15 28.85 29.50 68,048 1,972,492 28.987 4.916 4.916 4.950 4.900 5.010 400,690 4.9227 -2.53%
2000-02-21 0 29.70 29.70 29.85 29.50 29.80 215,000 6,406,836 29.799 5.044 5.044 5.069 5.010 5.061 1,265,994 5.0607 -0.67%
2000-02-18 0 29.90 29.90 30.00 29.60 30.20 751,557 22,454,592 29.877 5.078 5.078 5.095 5.027 5.129 4,425,428 5.0740 1.01%
2000-02-17 0 29.60 29.60 29.75 29.60 30.20 321,688 9,595,127 29.827 5.027 5.027 5.052 5.027 5.129 1,894,210 5.0655 -0.50%
2000-02-16 0 29.75 29.75 29.80 29.60 32.00 385,000 11,692,800 30.371 5.052 5.052 5.061 5.027 5.434 2,267,013 5.1578 -4.65%
2000-02-15 0 31.20 30.80 31.80 31.20 33.00 1,209,000 39,569,714 32.729 5.299 5.231 5.400 5.299 5.604 7,119,010 5.5583 -4.59%
2000-02-14 0 32.70 32.70 33.20 32.00 33.90 573,482 18,880,128 32.922 5.553 5.553 5.638 5.434 5.757 3,376,861 5.5910 1.24%
2000-02-11 0 32.30 32.30 32.40 30.90 32.40 256,080 8,093,688 31.606 5.485 5.485 5.502 5.248 5.502 1,507,888 5.3676 4.19%
2000-02-10 0 31.00 30.60 31.40 30.20 31.00 189,640 5,789,900 30.531 5.265 5.197 5.333 5.129 5.265 1,116,666 5.1850 2.65%
2000-02-09 0 30.20 30.00 30.20 29.80 30.20 836,000 25,105,100 30.030 5.129 5.095 5.129 5.061 5.129 4,922,657 5.0999 0.67%
2000-02-08 0 30.00 30.00 30.20 29.80 30.10 266,000 7,941,900 29.857 5.095 5.095 5.129 5.061 5.112 1,566,300 5.0705 0.50%
2000-02-03 0 29.85 29.85 29.90 29.80 30.00 672,000 20,066,740 29.861 5.069 5.069 5.078 5.061 5.095 3,956,969 5.0712 -0.50%
2000-02-02 0 30.00 29.70 30.00 29.70 30.00 227,800 6,810,535 29.897 5.095 5.044 5.095 5.044 5.095 1,341,365 5.0773 1.01%
2000-02-01 0 29.70 29.70 29.80 29.00 29.75 233,000 6,889,000 29.567 5.044 5.044 5.061 4.925 5.052 1,371,985 5.0212 2.59%
2000-01-31 0 28.95 28.95 29.05 28.95 29.30 264,000 7,700,610 29.169 4.916 4.916 4.933 4.916 4.976 1,554,523 4.9537 -1.86%
2000-01-28 0 29.50 29.40 29.50 29.40 30.00 496,000 14,702,050 29.641 5.010 4.993 5.010 4.993 5.095 2,920,620 5.0339 -1.67%
2000-01-27 0 30.00 29.95 30.00 29.95 30.70 745,600 22,436,385 30.092 5.095 5.086 5.095 5.086 5.214 4,390,351 5.1104 -0.66%
2000-01-26 0 30.20 30.00 30.20 29.50 30.30 821,000 24,513,584 29.858 5.129 5.095 5.129 5.010 5.146 4,834,332 5.0707 2.37%
2000-01-25 0 29.50 29.35 29.50 29.20 29.70 622,000 18,312,750 29.442 5.010 4.984 5.010 4.959 5.044 3,662,551 5.0000 -0.67%
2000-01-24 0 29.70 29.55 29.70 29.00 29.70 1,368,000 40,242,939 29.417 5.044 5.018 5.044 4.925 5.044 8,055,257 4.9959 2.77%
2000-01-21 0 28.90 28.90 28.95 28.80 29.20 1,212,000 35,146,900 28.999 4.908 4.908 4.916 4.891 4.959 7,136,675 4.9248 -0.34%
2000-01-20 0 29.00 28.70 29.00 27.80 29.10 1,365,000 39,069,500 28.622 4.925 4.874 4.925 4.721 4.942 8,037,592 4.8608 7.81%
2000-01-19 0 26.90 26.80 26.90 25.40 27.50 1,021,000 27,354,355 26.792 4.568 4.551 4.568 4.314 4.670 6,012,001 4.5500 6.75%
2000-01-18 0 25.20 25.20 25.30 23.20 25.30 441,000 10,739,627 24.353 4.280 4.280 4.297 3.940 4.297 2,596,761 4.1358 9.80%
2000-01-17 0 22.95 22.95 23.00 22.90 23.30 159,000 3,662,600 23.035 3.898 3.898 3.906 3.889 3.957 936,247 3.9120 -0.22%
2000-01-14 0 23.00 22.90 23.00 22.85 24.10 312,000 7,243,450 23.216 3.906 3.889 3.906 3.881 4.093 1,837,164 3.9427 -4.56%
2000-01-13 0 24.10 24.00 24.20 23.90 24.20 157,900 3,804,950 24.097 4.093 4.076 4.110 4.059 4.110 929,770 4.0924 -2.03%
2000-01-12 0 24.60 24.40 - 23.80 24.60 65,000 1,564,600 24.071 4.178 4.144 - 4.042 4.178 382,742 4.0879 2.93%
2000-01-11 0 23.90 23.60 23.95 23.30 24.00 146,000 3,468,300 23.755 4.059 4.008 4.067 3.957 4.076 859,699 4.0343 0.00%
2000-01-10 0 23.90 23.80 23.90 23.80 24.20 208,000 4,990,450 23.993 4.059 4.042 4.059 4.042 4.110 1,224,776 4.0746 1.70%
2000-01-07 0 23.50 23.40 23.60 23.10 24.00 103,000 2,444,400 23.732 3.991 3.974 4.008 3.923 4.076 606,500 4.0303 1.95%
2000-01-06 0 23.05 23.00 23.20 23.05 23.70 104,000 2,430,550 23.371 3.915 3.906 3.940 3.915 4.025 612,388 3.9690 -0.22%
2000-01-05 0 23.10 23.00 23.20 22.80 25.30 213,000 4,981,750 23.388 3.923 3.906 3.940 3.872 4.297 1,254,218 3.9720 -10.47%
2000-01-04 0 25.80 25.50 25.90 25.40 26.00 186,000 4,782,300 25.711 4.382 4.331 4.399 4.314 4.416 1,095,232 4.3665 -0.77%
2000-01-03 0 26.00 25.90 26.00 25.20 26.30 255,000 6,639,600 26.038 4.416 4.399 4.416 4.280 4.466 1,501,528 4.4219 2.77%
1999-12-30 0 25.30 25.20 25.40 24.90 26.20 173,000 4,425,150 25.579 4.297 4.280 4.314 4.229 4.449 1,018,684 4.3440 4.55%
1999-12-29 0 24.20 24.20 24.50 23.50 24.80 65,000 1,553,250 23.896 4.110 4.110 4.161 3.991 4.212 382,742 4.0582 4.76%
1999-12-28 0 23.10 23.10 23.30 22.60 23.60 97,000 2,249,750 23.193 3.923 3.923 3.957 3.838 4.008 571,170 3.9388 1.32%
1999-12-24 0 22.80 - 23.10 22.80 23.20 74,000 1,707,850 23.079 3.872 - 3.923 3.872 3.940 435,738 3.9194 -2.15%
1999-12-23 0 23.30 23.30 23.40 22.80 23.50 252,000 5,835,050 23.155 3.957 3.957 3.974 3.872 3.991 1,483,863 3.9323 -2.51%
1999-12-22 0 23.90 23.50 23.90 23.20 24.75 509,000 12,244,848 24.057 4.059 3.991 4.059 3.940 4.203 2,997,168 4.0855 -3.24%
1999-12-21 0 24.70 24.70 24.75 24.60 24.75 157,000 3,878,850 24.706 4.195 4.195 4.203 4.178 4.203 924,470 4.1958 -0.20%
1999-12-20 0 24.75 24.70 24.90 24.30 24.75 27,000 664,900 24.626 4.203 4.195 4.229 4.127 4.203 158,985 4.1821 1.85%
1999-12-17 0 24.30 24.30 24.80 24.00 24.60 223,000 5,377,100 24.113 4.127 4.127 4.212 4.076 4.178 1,313,101 4.0950 2.05%
1999-12-16 0 24.20 24.00 24.20 24.00 24.80 180,000 4,361,200 24.229 4.044 4.010 4.044 4.010 4.144 1,077,202 4.0486 -2.42%
1999-12-15 0 24.80 - 25.20 24.80 25.60 80,000 2,004,900 25.061 4.144 - 4.211 4.144 4.278 478,756 4.1877 -3.88%
1999-12-14 0 25.80 25.55 25.80 25.10 25.90 420,000 10,762,700 25.625 4.311 4.269 4.311 4.194 4.328 2,513,470 4.2820 -0.39%
1999-12-13 0 25.90 25.90 25.95 25.80 26.05 537,000 13,938,400 25.956 4.328 4.328 4.336 4.311 4.353 3,213,652 4.3372 0.39%
1999-12-10 0 25.80 25.80 25.85 25.30 26.05 380,000 9,719,800 25.578 4.311 4.311 4.320 4.228 4.353 2,274,092 4.2741 2.58%
1999-12-09 0 25.15 25.10 25.15 24.70 25.35 336,500 8,469,630 25.170 4.203 4.194 4.203 4.127 4.236 2,013,769 4.2059 2.24%
1999-12-08 0 24.60 24.50 24.70 24.10 24.90 259,000 6,469,900 24.980 4.111 4.094 4.127 4.027 4.161 1,549,973 4.1742 -3.15%
1999-12-07 0 25.40 25.40 25.55 25.30 25.80 227,000 5,779,500 25.460 4.244 4.244 4.269 4.228 4.311 1,358,471 4.2544 -2.31%
1999-12-06 0 26.00 26.00 26.05 26.00 26.60 369,400 9,643,750 26.107 4.345 4.345 4.353 4.345 4.445 2,210,657 4.3624 0.00%
1999-12-03 0 26.00 26.00 26.05 25.70 26.20 1,463,000 38,078,730 26.028 4.345 4.345 4.353 4.294 4.378 8,755,255 4.3492 -0.38%
1999-12-02 0 26.10 26.00 26.10 25.90 26.40 901,000 23,462,096 26.040 4.361 4.345 4.361 4.328 4.411 5,391,993 4.3513 -0.76%
1999-12-01 0 26.30 26.20 26.30 26.15 26.55 1,076,700 28,253,570 26.241 4.395 4.378 4.395 4.370 4.436 6,443,461 4.3848 0.38%
1999-11-30 0 26.20 26.20 26.30 26.00 27.05 2,902,006 76,180,321 26.251 4.378 4.378 4.395 4.345 4.520 17,366,920 4.3865 -0.57%
1999-11-29 0 26.35 26.25 26.35 25.50 26.50 2,081,000 53,526,430 25.721 4.403 4.386 4.403 4.261 4.428 12,453,648 4.2981 4.56%
1999-11-26 0 25.20 25.00 25.20 23.00 26.20 3,036,000 73,542,322 24.223 4.211 4.177 4.211 3.843 4.378 18,168,801 4.0477 10.28%
1999-11-25 0 22.85 22.80 22.90 21.40 23.00 1,287,000 28,448,750 22.105 3.818 3.810 3.827 3.576 3.843 7,701,992 3.6937 8.29%
1999-11-24 0 21.10 21.00 21.10 20.00 21.20 555,000 11,566,300 20.840 3.526 3.509 3.526 3.342 3.543 3,321,372 3.4824 4.46%
1999-11-23 0 20.20 20.10 20.20 20.05 20.50 113,000 2,283,050 20.204 3.375 3.359 3.375 3.350 3.426 676,243 3.3761 0.50%
1999-11-22 0 20.10 20.05 20.10 20.00 20.30 153,000 3,074,000 20.092 3.359 3.350 3.359 3.342 3.392 915,621 3.3573 0.00%
1999-11-19 0 20.10 20.05 20.40 20.00 20.70 158,000 3,204,850 20.284 3.359 3.350 3.409 3.342 3.459 945,544 3.3894 0.75%
1999-11-18 0 19.95 19.85 20.35 19.90 21.20 417,000 8,645,348 20.732 3.334 3.317 3.400 3.325 3.543 2,495,517 3.4644 -5.67%
1999-11-17 0 21.15 21.15 21.30 21.00 21.40 124,000 2,630,100 21.210 3.534 3.534 3.559 3.509 3.576 742,072 3.5443 0.71%
1999-11-16 0 21.00 20.90 21.40 20.80 21.20 344,000 7,205,850 20.947 3.509 3.492 3.576 3.476 3.543 2,058,652 3.5003 0.00%
1999-11-15 0 21.00 20.90 - 20.50 21.00 94,000 1,951,800 20.764 3.509 3.492 - 3.426 3.509 562,539 3.4696 0.72%
1999-11-12 0 20.85 20.80 20.90 20.80 21.00 41,000 855,300 20.861 3.484 3.476 3.492 3.476 3.509 245,363 3.4859 -0.24%
1999-11-11 0 20.90 20.80 21.00 20.80 21.90 183,000 3,876,500 21.183 3.492 3.476 3.509 3.476 3.659 1,095,155 3.5397 -4.57%
1999-11-10 0 21.90 21.80 21.90 21.80 22.20 170,000 3,744,950 22.029 3.659 3.643 3.659 3.643 3.710 1,017,357 3.6811 0.46%
1999-11-09 0 21.80 21.55 21.75 21.20 21.80 175,000 3,771,900 21.554 3.643 3.601 3.634 3.543 3.643 1,047,279 3.6016 3.56%
1999-11-08 0 21.05 21.00 21.10 20.75 21.40 222,800 4,722,190 21.195 3.517 3.509 3.526 3.467 3.576 1,333,336 3.5416 0.96%
1999-11-05 0 20.85 20.60 20.90 20.60 20.85 39,000 808,250 20.724 3.484 3.442 3.492 3.442 3.484 233,394 3.4630 0.48%
1999-11-04 0 20.75 20.75 20.80 20.10 20.75 156,000 3,219,800 20.640 3.467 3.467 3.476 3.359 3.467 933,575 3.4489 3.75%
1999-11-03 0 20.00 20.00 20.40 19.95 20.75 194,000 3,908,300 20.146 3.342 3.342 3.409 3.334 3.467 1,160,984 3.3664 0.25%
1999-11-02 0 19.95 19.90 20.00 19.95 20.00 36,000 719,950 19.999 3.334 3.325 3.342 3.334 3.342 215,440 3.3418 -0.50%
1999-11-01 0 20.05 20.05 20.25 19.90 20.25 76,000 1,531,900 20.157 3.350 3.350 3.384 3.325 3.384 454,818 3.3682 0.25%
1999-10-29 0 20.00 19.95 20.00 19.95 20.00 42,000 839,550 19.989 3.342 3.334 3.342 3.334 3.342 251,347 3.3402 0.00%
1999-10-28 0 20.00 19.95 20.00 20.00 20.10 35,800 716,520 20.015 3.342 3.334 3.342 3.342 3.359 214,243 3.3444 0.00%
1999-10-27 0 20.00 20.00 20.05 20.00 20.15 152,000 3,044,350 20.029 3.342 3.342 3.350 3.342 3.367 909,637 3.3468 0.00%
1999-10-26 0 20.00 20.00 20.15 20.00 20.25 97,000 1,947,650 20.079 3.342 3.342 3.367 3.342 3.384 580,492 3.3552 -1.23%
1999-10-25 0 20.25 20.00 20.25 20.20 20.30 108,000 2,187,250 20.252 3.384 3.342 3.384 3.375 3.392 646,321 3.3842 -0.74%
1999-10-22 0 20.40 20.30 20.40 20.30 20.45 82,000 1,670,400 20.371 3.409 3.392 3.409 3.392 3.417 490,725 3.4039 -0.49%
1999-10-21 0 20.50 20.30 20.50 20.00 20.50 316,180 6,407,696 20.266 3.426 3.392 3.426 3.342 3.426 1,892,164 3.3864 2.50%
1999-10-20 0 20.00 19.95 20.15 19.80 20.00 142,000 2,837,150 19.980 3.342 3.334 3.367 3.309 3.342 849,792 3.3386 1.01%
1999-10-19 0 19.80 19.80 19.85 19.70 19.95 130,000 2,569,000 19.762 3.309 3.309 3.317 3.292 3.334 777,979 3.3021 -1.00%
1999-10-15 0 20.00 20.00 20.05 20.00 20.05 116,000 2,320,250 20.002 3.342 3.342 3.350 3.342 3.350 694,197 3.3424 -0.50%
1999-10-14 0 20.10 20.00 20.15 19.95 20.15 125,600 2,516,310 20.034 3.359 3.342 3.367 3.334 3.367 751,647 3.3477 -0.25%
1999-10-13 0 20.15 19.95 20.15 19.75 20.15 133,000 2,649,950 19.924 3.367 3.334 3.367 3.300 3.367 795,932 3.3294 0.00%
1999-10-12 0 20.15 20.10 20.15 20.00 20.40 140,000 2,817,150 20.123 3.367 3.359 3.367 3.342 3.409 837,823 3.3625 0.25%
1999-10-11 0 20.10 20.10 20.20 19.70 20.20 193,600 3,870,714 19.993 3.359 3.359 3.375 3.292 3.375 1,158,590 3.3409 1.26%
1999-10-08 0 19.85 19.80 19.95 19.80 20.35 450,000 8,979,250 19.954 3.317 3.309 3.334 3.309 3.400 2,693,004 3.3343 -2.46%
1999-10-07 0 20.35 20.35 20.40 20.30 20.50 177,000 3,603,000 20.356 3.400 3.400 3.409 3.392 3.426 1,059,248 3.4015 -0.73%
1999-10-06 0 20.50 20.45 20.50 20.45 20.55 456,000 9,348,150 20.500 3.426 3.417 3.426 3.417 3.434 2,728,911 3.4256 -0.49%
1999-10-05 0 20.60 20.55 20.65 20.40 20.70 607,000 12,487,790 20.573 3.442 3.434 3.451 3.409 3.459 3,632,563 3.4377 0.00%
1999-10-04 0 20.60 20.60 20.70 20.00 20.75 413,000 8,479,770 20.532 3.442 3.442 3.459 3.342 3.467 2,471,579 3.4309 3.00%
1999-09-30 0 20.00 20.00 20.25 19.80 20.25 105,700 2,117,690 20.035 3.342 3.342 3.384 3.309 3.384 632,557 3.3478 0.00%
1999-09-29 0 20.00 20.00 20.05 19.70 20.05 147,000 2,932,700 19.950 3.342 3.342 3.350 3.292 3.350 879,715 3.3337 1.01%
1999-09-28 0 19.80 19.80 19.90 19.60 20.00 188,000 3,699,550 19.678 3.309 3.309 3.325 3.275 3.342 1,125,077 3.2883 -1.49%
1999-09-27 0 20.10 20.10 20.15 20.00 20.15 206,000 4,140,150 20.098 3.359 3.359 3.367 3.342 3.367 1,232,797 3.3583 -0.25%
1999-09-24 0 20.15 20.15 20.20 19.85 20.15 385,930 7,678,614 19.896 3.367 3.367 3.375 3.317 3.367 2,309,580 3.3247 -1.23%
1999-09-23 0 20.40 20.35 20.60 20.25 20.50 73,000 1,487,650 20.379 3.409 3.400 3.442 3.384 3.426 436,865 3.4053 0.49%
1999-09-22 0 20.30 20.30 20.60 20.00 20.50 433,800 8,767,490 20.211 3.392 3.392 3.442 3.342 3.426 2,596,056 3.3772 -3.10%
1999-09-21 0 20.95 20.80 21.00 20.85 21.60 402,000 8,471,000 21.072 3.501 3.476 3.509 3.484 3.609 2,405,750 3.5211 -2.10%
1999-09-20 0 21.40 21.40 21.55 21.20 21.70 227,000 4,840,150 21.322 3.576 3.576 3.601 3.543 3.626 1,358,471 3.5629 -0.47%
1999-09-17 0 21.50 21.20 21.50 21.20 21.65 80,000 1,717,300 21.466 3.593 3.543 3.593 3.543 3.618 478,756 3.5870 0.94%
1999-09-15 0 21.30 21.30 21.40 21.20 21.80 363,300 7,768,050 21.382 3.559 3.559 3.576 3.543 3.643 2,174,152 3.5729 -3.62%
1999-09-14 0 22.10 22.10 22.20 22.10 22.50 344,000 7,642,550 22.217 3.693 3.693 3.710 3.693 3.760 2,058,652 3.7124 0.00%
1999-09-13 0 22.10 22.10 22.15 21.70 22.50 778,000 17,121,744 22.007 3.693 3.693 3.701 3.626 3.760 4,655,905 3.6774 2.08%
1999-09-10 0 21.65 21.45 21.65 20.00 21.80 744,000 15,891,250 21.359 3.618 3.584 3.618 3.342 3.643 4,452,433 3.5691 8.25%
1999-09-09 0 20.00 20.00 20.20 19.70 20.05 366,200 7,295,070 19.921 3.342 3.342 3.375 3.292 3.350 2,191,507 3.3288 0.76%
1999-09-08 0 19.85 19.85 19.90 19.50 20.05 395,000 7,835,750 19.837 3.317 3.317 3.325 3.258 3.350 2,363,859 3.3148 -1.73%
1999-09-07 0 20.20 20.20 20.40 20.10 20.65 157,000 3,211,450 20.455 3.375 3.375 3.409 3.359 3.451 939,559 3.4180 -2.42%
1999-09-06 0 20.70 20.60 20.75 20.60 20.90 142,000 2,948,050 20.761 3.459 3.442 3.467 3.442 3.492 849,792 3.4691 0.49%
1999-09-03 0 20.60 20.60 20.70 20.50 21.00 113,000 2,335,400 20.667 3.442 3.442 3.459 3.426 3.509 676,243 3.4535 -2.83%
1999-09-02 0 21.20 21.10 21.25 21.20 21.55 79,800 1,701,600 21.323 3.543 3.526 3.551 3.543 3.601 477,559 3.5631 -1.17%
1999-09-01 0 21.45 21.40 21.60 21.30 21.45 168,000 3,588,050 21.357 3.584 3.576 3.609 3.559 3.584 1,005,388 3.5688 -0.69%
1999-08-31 0 21.60 21.55 21.70 21.60 22.10 295,000 6,442,060 21.837 3.609 3.601 3.626 3.609 3.693 1,765,414 3.6490 -3.14%
1999-08-30 0 22.30 22.25 22.45 21.90 22.40 236,000 5,248,750 22.240 3.726 3.718 3.751 3.659 3.743 1,412,331 3.7164 2.76%
1999-08-27 0 21.70 21.70 21.80 21.50 21.80 131,000 2,846,450 21.729 3.626 3.626 3.643 3.593 3.643 783,963 3.6308 0.93%
1999-08-26 0 21.50 21.50 21.70 21.20 22.20 440,000 9,592,700 21.802 3.593 3.593 3.626 3.543 3.710 2,633,160 3.6430 -1.15%
1999-08-25 0 21.75 21.75 21.80 21.45 22.00 246,000 5,342,900 21.719 3.634 3.634 3.643 3.584 3.676 1,472,176 3.6293 -1.36%
1999-08-24 0 22.05 22.00 22.10 22.00 22.10 575,000 12,675,950 22.045 3.685 3.676 3.693 3.676 3.693 3,441,061 3.6837 -0.23%
1999-08-23 0 22.10 22.05 22.10 22.05 22.20 414,000 9,163,400 22.134 3.693 3.685 3.693 3.685 3.710 2,477,564 3.6986 0.00%
1999-08-20 0 22.10 22.10 22.15 22.00 22.40 2,916,000 64,504,500 22.121 3.693 3.693 3.701 3.676 3.743 17,450,666 3.6964 -0.23%
1999-08-19 0 22.15 22.10 22.15 22.00 22.80 1,085,000 24,005,350 22.125 3.701 3.693 3.701 3.676 3.810 6,493,132 3.6970 -3.06%
1999-08-18 0 22.85 22.80 22.85 22.75 23.00 234,600 5,358,900 22.843 3.818 3.810 3.818 3.802 3.843 1,403,953 3.8170 -0.44%
1999-08-17 0 22.95 22.90 22.95 22.85 22.95 78,000 1,787,000 22.910 3.835 3.827 3.835 3.818 3.835 466,787 3.8283 -0.43%
1999-08-16 0 23.05 23.05 23.10 23.05 23.15 148,000 3,415,450 23.077 3.852 3.852 3.860 3.852 3.868 885,699 3.8562 0.44%
1999-08-13 0 22.95 22.90 22.95 22.90 23.20 258,000 5,941,450 23.029 3.835 3.827 3.835 3.827 3.877 1,543,989 3.8481 -1.08%
1999-08-12 0 23.20 23.20 23.30 23.00 23.25 461,000 10,694,900 23.199 3.877 3.877 3.893 3.843 3.885 2,758,833 3.8766 0.22%
1999-08-11 0 23.15 23.10 23.20 23.00 23.30 837,000 19,443,410 23.230 3.868 3.860 3.877 3.843 3.893 5,008,988 3.8817 -0.64%
1999-08-10 0 23.30 23.10 23.30 23.00 23.60 496,000 11,587,834 23.363 3.893 3.860 3.893 3.843 3.944 2,968,289 3.9039 -1.27%
1999-08-09 0 23.60 23.50 23.60 23.45 23.60 137,000 3,218,550 23.493 3.944 3.927 3.944 3.918 3.944 819,870 3.9257 0.21%
1999-08-06 0 23.55 23.50 23.60 23.35 23.60 549,000 12,890,882 23.481 3.935 3.927 3.944 3.902 3.944 3,285,465 3.9236 1.29%
1999-08-05 0 23.25 23.25 23.45 23.20 23.40 547,000 12,727,800 23.268 3.885 3.885 3.918 3.877 3.910 3,273,496 3.8881 -0.64%
1999-08-04 0 23.40 23.40 23.45 23.30 23.50 507,000 11,868,750 23.410 3.910 3.910 3.918 3.893 3.927 3,034,118 3.9118 -0.43%
1999-08-03 0 23.50 23.50 23.55 23.50 23.70 85,000 1,999,500 23.524 3.927 3.927 3.935 3.927 3.960 508,679 3.9308 -0.63%
1999-08-02 0 23.65 23.65 23.80 23.60 23.80 148,000 3,497,050 23.629 3.952 3.952 3.977 3.944 3.977 885,699 3.9483 0.21%
1999-07-30 0 23.60 23.60 23.70 23.40 23.70 257,500 6,052,800 23.506 3.944 3.944 3.960 3.910 3.960 1,540,997 3.9278 -0.42%
1999-07-29 0 23.70 23.70 23.75 23.50 23.75 454,000 10,730,687 23.636 3.960 3.960 3.969 3.927 3.969 2,716,942 3.9495 -0.42%
1999-07-28 0 23.80 23.75 23.90 23.70 23.90 276,000 6,588,598 23.872 3.977 3.969 3.994 3.960 3.994 1,651,709 3.9890 0.30%
1999-07-27 0 24.70 24.70 24.75 24.60 24.80 389,000 9,602,550 24.685 3.965 3.965 3.973 3.949 3.981 2,423,131 3.9629 -1.40%
1999-07-26 0 25.05 25.00 25.10 24.55 25.20 391,000 9,757,000 24.954 4.021 4.013 4.029 3.941 4.046 2,435,590 4.0060 1.83%
1999-07-23 0 24.60 24.55 24.60 24.30 24.60 224,000 5,484,200 24.483 3.949 3.941 3.949 3.901 3.949 1,395,325 3.9304 0.41%
1999-07-22 0 24.50 24.45 24.50 24.15 24.70 331,000 8,099,600 24.470 3.933 3.925 3.933 3.877 3.965 2,061,842 3.9283 1.03%
1999-07-21 0 24.25 24.15 24.35 24.10 24.30 278,000 6,736,200 24.231 3.893 3.877 3.909 3.869 3.901 1,731,698 3.8899 -0.41%
1999-07-20 0 24.35 24.30 24.45 24.20 24.40 763,800 18,542,720 24.277 3.909 3.901 3.925 3.885 3.917 4,757,809 3.8973 0.00%
1999-07-19 0 24.35 24.30 24.35 24.25 24.60 367,000 8,932,900 24.340 3.909 3.901 3.909 3.893 3.949 2,286,091 3.9075 0.41%
1999-07-16 0 24.25 24.20 24.25 24.15 24.40 492,000 11,927,900 24.244 3.893 3.885 3.893 3.877 3.917 3,064,732 3.8920 -0.61%
1999-07-15 0 24.40 24.35 24.45 24.30 24.60 1,222,000 29,783,250 24.373 3.917 3.909 3.925 3.901 3.949 7,611,996 3.9127 0.00%
1999-07-14 0 24.40 24.40 24.50 24.40 24.55 610,000 14,925,950 24.469 3.917 3.917 3.933 3.917 3.941 3,799,769 3.9281 -0.61%
1999-07-13 0 24.55 24.55 24.60 24.30 24.70 320,000 7,867,282 24.585 3.941 3.941 3.949 3.901 3.965 1,993,321 3.9468 -0.20%
1999-07-12 0 24.60 24.60 24.70 24.60 25.00 699,000 17,239,654 24.663 3.949 3.949 3.965 3.949 4.013 4,354,162 3.9594 -0.20%
1999-07-09 0 24.65 24.65 24.75 24.40 24.80 916,000 22,596,050 24.668 3.957 3.957 3.973 3.917 3.981 5,705,883 3.9601 -0.20%
1999-07-08 0 24.70 24.70 24.75 24.60 25.00 1,073,200 26,535,230 24.725 3.965 3.965 3.973 3.949 4.013 6,685,102 3.9693 -0.80%
1999-07-07 0 24.90 24.85 24.90 24.70 25.00 507,300 12,621,990 24.881 3.997 3.989 3.997 3.965 4.013 3,160,037 3.9943 -0.40%
1999-07-06 0 25.00 24.85 25.05 24.85 25.20 551,000 13,775,550 25.001 4.013 3.989 4.021 3.989 4.046 3,432,250 4.0136 -0.20%
1999-07-05 0 25.05 25.05 25.10 24.75 25.10 1,353,000 33,485,336 24.749 4.021 4.021 4.029 3.973 4.029 8,428,012 3.9731 1.21%
1999-07-02 0 24.75 24.70 24.75 24.40 24.85 903,000 22,228,500 24.616 3.973 3.965 3.973 3.917 3.989 5,624,904 3.9518 0.41%
1999-06-30 0 24.65 24.55 24.70 24.35 24.90 1,577,200 38,849,370 24.632 3.957 3.941 3.965 3.909 3.997 9,824,583 3.9543 1.23%
1999-06-29 0 24.35 24.35 24.40 24.30 24.80 625,000 15,231,800 24.371 3.909 3.909 3.917 3.901 3.981 3,893,206 3.9124 0.41%
1999-06-28 0 24.25 24.25 24.40 24.05 24.90 1,541,000 37,488,150 24.327 3.893 3.893 3.917 3.861 3.997 9,599,089 3.9054 -0.61%
1999-06-25 0 24.40 24.35 24.40 23.95 25.10 2,598,000 64,339,962 24.765 3.917 3.909 3.917 3.845 4.029 16,183,279 3.9757 -3.17%
1999-06-24 0 25.20 25.15 25.30 25.00 25.80 2,423,000 61,463,200 25.367 4.046 4.037 4.062 4.013 4.142 15,093,181 4.0722 0.00%
1999-06-23 0 25.20 25.10 25.20 25.00 26.50 1,500,000 38,338,062 25.559 4.046 4.029 4.046 4.013 4.254 9,343,694 4.1031 -0.20%
1999-06-22 0 25.25 25.25 25.30 25.05 25.70 1,071,000 27,065,930 25.272 4.054 4.054 4.062 4.021 4.126 6,671,398 4.0570 1.00%
1999-06-21 0 25.00 24.95 25.00 24.95 25.25 540,000 13,524,750 25.046 4.013 4.005 4.013 4.005 4.054 3,363,730 4.0208 0.00%
1999-06-17 0 25.00 24.95 25.00 24.95 25.20 401,000 10,028,200 25.008 4.013 4.005 4.013 4.005 4.046 2,497,881 4.0147 0.20%
1999-06-16 0 24.95 24.90 24.95 24.70 25.10 435,300 10,845,940 24.916 4.005 3.997 4.005 3.965 4.029 2,711,540 3.9999 1.42%
1999-06-15 0 24.60 24.55 24.60 24.50 25.00 196,900 4,889,560 24.833 3.949 3.941 3.949 3.933 4.013 1,226,516 3.9865 -0.81%
1999-06-14 0 24.80 24.80 24.85 24.60 24.90 218,300 5,427,250 24.861 3.981 3.981 3.989 3.949 3.997 1,359,819 3.9912 1.02%
1999-06-11 0 24.55 24.55 24.65 24.30 24.90 337,000 8,343,515 24.758 3.941 3.941 3.957 3.901 3.997 2,099,217 3.9746 -1.41%
1999-06-10 0 24.90 24.70 24.90 24.00 25.70 441,000 11,019,650 24.988 3.997 3.965 3.997 3.853 4.126 2,747,046 4.0115 3.75%
1999-06-09 0 24.00 23.90 24.00 23.75 24.30 511,075 12,316,205 24.099 3.853 3.837 3.853 3.813 3.901 3,183,552 3.8687 -1.03%
1999-06-08 0 24.25 24.25 24.35 24.00 24.55 391,294 9,511,735 24.308 3.893 3.893 3.909 3.853 3.941 2,437,421 3.9024 1.89%
1999-06-07 0 23.80 23.75 23.95 22.95 23.80 349,000 8,206,400 23.514 3.821 3.813 3.845 3.684 3.821 2,173,966 3.7749 3.70%
1999-06-04 0 22.95 22.50 23.15 22.50 22.95 489,000 11,056,544 22.611 3.684 3.612 3.716 3.612 3.684 3,046,044 3.6298 1.77%
1999-06-03 0 22.55 22.50 22.55 22.45 22.75 103,000 2,319,150 22.516 3.620 3.612 3.620 3.604 3.652 641,600 3.6146 -0.44%
1999-06-02 0 22.65 22.60 22.75 22.55 22.85 137,000 3,116,850 22.751 3.636 3.628 3.652 3.620 3.668 853,391 3.6523 0.44%
1999-06-01 0 22.55 22.55 22.65 22.50 22.65 197,000 4,445,250 22.565 3.620 3.620 3.636 3.612 3.636 1,227,139 3.6225 0.22%
1999-05-31 0 22.50 22.50 22.55 22.50 22.90 502,000 11,350,012 22.610 3.612 3.612 3.620 3.612 3.676 3,127,023 3.6297 -0.44%
1999-05-28 0 22.60 22.50 22.60 22.50 22.95 46,000 1,039,000 22.587 3.628 3.612 3.628 3.612 3.684 286,540 3.6260 -1.09%
1999-05-27 0 22.85 22.85 22.90 22.75 23.00 175,000 4,001,200 22.864 3.668 3.668 3.676 3.652 3.692 1,090,098 3.6705 0.44%
1999-05-26 0 22.75 22.75 22.85 22.60 22.95 311,000 7,077,900 22.759 3.652 3.652 3.668 3.628 3.684 1,937,259 3.6536 -2.15%
1999-05-25 0 23.25 23.20 23.25 23.10 23.50 671,000 15,640,400 23.309 3.732 3.724 3.732 3.708 3.773 4,179,746 3.7419 -2.11%
1999-05-24 0 23.75 23.75 23.80 23.70 24.40 467,600 11,237,870 24.033 3.813 3.813 3.821 3.805 3.917 2,912,741 3.8582 -2.66%
1999-05-21 0 24.40 24.30 24.40 24.40 24.60 278,000 6,786,950 24.413 3.917 3.901 3.917 3.917 3.949 1,731,698 3.9192 0.00%
1999-05-20 0 24.40 24.40 24.50 24.20 25.00 284,000 6,970,250 24.543 3.917 3.917 3.933 3.885 4.013 1,769,073 3.9401 -2.40%
1999-05-19 0 25.00 24.90 25.00 24.60 25.05 790,000 19,714,200 24.955 4.013 3.997 4.013 3.949 4.021 4,921,012 4.0061 0.00%
1999-05-18 0 25.00 25.00 25.10 24.90 25.05 545,000 13,622,400 24.995 4.013 4.013 4.029 3.997 4.021 3,394,876 4.0126 0.20%
1999-05-17 0 24.95 24.95 25.00 24.50 25.30 313,000 7,803,500 24.931 4.005 4.005 4.013 3.933 4.062 1,949,718 4.0024 -0.80%
1999-05-14 0 25.15 25.10 25.30 24.60 25.15 233,000 5,827,850 25.012 4.037 4.029 4.062 3.949 4.037 1,451,387 4.0154 1.82%
1999-05-13 0 24.70 24.70 24.80 23.95 24.75 372,000 9,083,290 24.417 3.965 3.965 3.981 3.845 3.973 2,317,236 3.9199 3.78%
1999-05-12 0 23.80 23.75 24.00 23.70 24.45 615,000 14,796,691 24.060 3.821 3.813 3.853 3.805 3.925 3,830,915 3.8624 1.06%
1999-05-11 0 23.55 23.70 23.75 23.50 25.10 650,000 15,633,300 24.051 3.781 3.805 3.813 3.773 4.029 4,048,934 3.8611 -1.88%
1999-05-10 0 24.00 23.90 24.00 23.90 25.30 481,000 11,755,546 24.440 3.853 3.837 3.853 3.837 4.062 2,996,211 3.9235 -5.14%
1999-05-07 0 25.30 25.30 25.45 25.10 26.15 341,000 8,693,300 25.494 4.062 4.062 4.086 4.029 4.198 2,124,133 4.0926 -3.44%
1999-05-06 0 26.20 26.15 26.20 26.10 26.70 792,000 20,892,925 26.380 4.206 4.198 4.206 4.190 4.286 4,933,471 4.2349 -1.13%
1999-05-05 0 26.50 26.60 26.65 26.50 26.70 361,000 9,587,224 26.557 4.254 4.270 4.278 4.254 4.286 2,248,716 4.2634 -0.38%
1999-05-04 0 26.60 26.50 26.70 26.50 26.70 106,000 2,817,000 26.575 4.270 4.254 4.286 4.254 4.286 660,288 4.2663 -0.37%
1999-05-03 0 26.70 26.60 26.75 26.30 26.90 287,000 7,715,458 26.883 4.286 4.270 4.294 4.222 4.318 1,787,760 4.3157 0.75%
1999-04-30 0 26.50 - 27.00 26.30 27.80 885,000 23,955,145 27.068 4.254 - 4.334 4.222 4.463 5,512,780 4.3454 0.76%
1999-04-29 0 26.30 26.20 26.50 25.90 26.55 643,000 17,010,870 26.455 4.222 4.206 4.254 4.158 4.262 4,005,330 4.2471 1.54%
1999-04-28 0 25.90 25.90 26.00 25.80 27.80 280,000 7,558,700 26.995 4.158 4.158 4.174 4.142 4.463 1,744,156 4.3337 -5.82%
1999-04-27 0 27.50 27.50 27.55 26.20 27.55 1,914,000 51,746,276 27.036 4.415 4.415 4.423 4.206 4.423 11,922,554 4.3402 5.77%
1999-04-26 0 26.00 25.70 26.00 25.40 26.00 951,000 24,303,500 25.556 4.174 4.126 4.174 4.078 4.174 5,923,902 4.1026 3.17%
1999-04-23 0 25.20 25.10 25.20 24.30 25.20 992,000 24,485,003 24.682 4.046 4.029 4.046 3.901 4.046 6,179,297 3.9624 3.70%
1999-04-22 0 24.30 24.35 24.40 24.00 25.00 901,600 22,030,915 24.435 3.901 3.909 3.917 3.853 4.013 5,616,183 3.9228 -0.21%
1999-04-21 0 24.35 24.20 24.35 23.90 24.60 384,000 9,329,790 24.296 3.909 3.885 3.909 3.837 3.949 2,391,986 3.9004 1.25%
1999-04-20 0 24.05 23.85 24.05 23.90 25.00 1,314,000 31,956,032 24.320 3.861 3.829 3.861 3.837 4.013 8,185,076 3.9042 -3.80%
1999-04-19 0 25.00 25.00 25.25 24.80 26.05 418,000 10,636,638 25.447 4.013 4.013 4.054 3.981 4.182 2,603,776 4.0851 -3.66%
1999-04-16 0 25.95 25.60 26.05 25.60 26.20 518,000 13,400,956 25.871 4.166 4.110 4.182 4.110 4.206 3,226,689 4.1532 2.57%
1999-04-15 0 25.30 25.00 25.50 24.20 25.30 714,000 17,777,450 24.898 4.062 4.013 4.094 3.885 4.062 4,447,599 3.9971 4.55%
1999-04-14 0 24.20 - 24.00 24.05 24.30 926,300 22,457,800 24.245 3.885 - 3.853 3.861 3.901 5,770,043 3.8921 -0.21%
1999-04-13 0 24.25 24.25 24.45 24.15 25.20 621,000 15,351,100 24.720 3.893 3.893 3.925 3.877 4.046 3,868,290 3.9684 1.04%
1999-04-12 0 24.00 23.95 24.00 23.00 24.10 968,000 22,793,772 23.547 3.853 3.845 3.853 3.692 3.869 6,029,797 3.7802 5.26%
1999-04-09 0 22.80 22.80 22.90 22.10 23.10 557,700 12,710,605 22.791 3.660 3.660 3.676 3.548 3.708 3,473,986 3.6588 3.64%
1999-04-08 0 22.00 21.70 22.00 21.70 23.00 405,000 9,171,148 22.645 3.532 3.484 3.532 3.484 3.692 2,522,798 3.6353 -1.79%
1999-04-07 0 22.40 22.40 23.00 22.40 23.30 780,000 18,005,610 23.084 3.596 3.596 3.692 3.596 3.740 4,858,721 3.7058 0.22%
1999-04-01 0 22.35 22.20 22.50 21.95 22.45 414,000 9,149,920 22.101 3.588 3.564 3.612 3.524 3.604 2,578,860 3.5480 0.00%
1999-03-31 0 22.35 22.20 22.35 21.75 22.35 873,200 19,307,990 22.112 3.588 3.564 3.588 3.492 3.588 5,439,276 3.5497 3.00%
1999-03-30 0 21.70 21.60 21.75 21.10 21.80 1,114,440 23,952,878 21.493 3.484 3.468 3.492 3.387 3.500 6,941,991 3.4504 4.33%
1999-03-29 0 20.80 20.65 20.80 19.70 20.80 873,800 17,876,420 20.458 3.339 3.315 3.339 3.163 3.339 5,443,013 3.2843 6.39%
1999-03-26 0 19.55 19.45 19.55 18.10 20.00 2,066,600 39,373,721 19.052 3.138 3.122 3.138 2.906 3.211 12,873,119 3.0586 -2.25%
1999-03-25 0 20.00 20.00 20.05 20.00 21.00 722,000 14,753,880 20.435 3.211 3.211 3.219 3.211 3.371 4,497,432 3.2805 -2.91%
1999-03-24 0 20.60 20.60 20.65 20.50 20.70 2,479,000 51,091,242 20.610 3.307 3.307 3.315 3.291 3.323 15,442,012 3.3086 -0.96%
1999-03-23 0 20.80 20.80 20.85 20.40 21.00 1,316,560 27,306,160 20.741 3.339 3.339 3.347 3.275 3.371 8,201,023 3.3296 -0.95%
1999-03-22 0 21.00 20.95 21.00 20.90 21.30 2,108,000 44,556,322 21.137 3.371 3.363 3.371 3.355 3.419 13,131,005 3.3932 0.48%
1999-03-19 0 20.90 20.90 21.00 20.15 23.30 2,076,100 44,155,819 21.269 3.355 3.355 3.371 3.235 3.740 12,932,296 3.4144 -9.52%
1999-03-18 0 23.10 23.05 23.10 23.05 24.00 617,900 14,530,733 23.516 3.708 3.700 3.708 3.700 3.853 3,848,979 3.7752 -3.75%
1999-03-17 0 24.00 23.85 24.10 23.80 24.60 769,400 18,568,442 24.134 3.853 3.829 3.869 3.821 3.949 4,792,692 3.8743 -2.04%
1999-03-16 0 24.50 24.40 24.70 24.40 24.75 297,000 7,284,836 24.528 3.933 3.917 3.965 3.917 3.973 1,850,052 3.9376 0.20%
1999-03-15 0 24.45 24.45 24.50 24.40 24.55 346,000 8,429,150 24.362 3.925 3.925 3.933 3.917 3.941 2,155,279 3.9109 1.03%
1999-03-12 0 24.20 24.20 24.30 23.55 24.20 184,000 4,427,650 24.063 3.885 3.885 3.901 3.781 3.885 1,146,160 3.8630 2.76%
1999-03-11 0 23.55 23.60 - 23.50 24.00 334,300 7,918,920 23.688 3.781 3.789 - 3.773 3.853 2,082,398 3.8028 -2.28%
1999-03-10 0 24.10 24.10 24.40 24.10 24.50 212,000 5,135,550 24.224 3.869 3.869 3.917 3.869 3.933 1,320,575 3.8889 -1.43%
1999-03-09 0 24.45 24.40 24.50 23.90 24.55 577,000 14,034,200 24.323 3.925 3.917 3.933 3.837 3.941 3,594,208 3.9047 2.73%
1999-03-08 0 23.80 23.80 23.85 23.80 24.20 308,000 7,342,400 23.839 3.821 3.821 3.829 3.821 3.885 1,918,572 3.8270 0.85%
1999-03-05 0 23.60 23.50 23.60 23.10 24.20 342,000 8,073,750 23.607 3.789 3.773 3.789 3.708 3.885 2,130,362 3.7898 2.16%
1999-03-04 0 23.10 23.10 23.35 23.00 23.50 283,000 6,569,350 23.213 3.708 3.708 3.749 3.692 3.773 1,762,844 3.7266 -1.91%
1999-03-03 0 23.55 23.55 23.65 23.50 23.95 244,000 5,815,950 23.836 3.781 3.781 3.797 3.773 3.845 1,519,908 3.8265 -1.46%
1999-03-02 0 23.90 23.90 23.95 23.90 24.00 724,600 17,350,135 23.944 3.837 3.837 3.845 3.837 3.853 4,513,627 3.8439 0.00%
1999-03-01 0 23.90 23.85 24.00 23.80 24.50 301,400 7,310,082 24.254 3.837 3.829 3.853 3.821 3.933 1,877,460 3.8936 -1.04%
1999-02-26 0 24.15 24.15 24.40 24.10 24.60 1,093,900 26,432,994 24.164 3.877 3.877 3.917 3.869 3.949 6,814,045 3.8792 -0.21%
1999-02-25 0 24.20 24.15 24.30 23.90 24.60 1,770,800 42,476,261 23.987 3.885 3.877 3.901 3.837 3.949 11,030,543 3.8508 0.21%
1999-02-24 0 24.15 24.00 24.15 22.80 24.20 1,436,200 34,024,170 23.690 3.877 3.853 3.877 3.660 3.885 8,946,276 3.8032 6.86%
1999-02-23 0 22.60 22.55 22.60 22.10 22.65 949,800 21,251,788 22.375 3.628 3.620 3.628 3.548 3.636 5,916,427 3.5920 3.20%
1999-02-22 0 21.90 21.90 22.00 21.55 22.95 714,340 15,702,856 21.982 3.516 3.516 3.532 3.460 3.684 4,449,716 3.5290 -4.58%
1999-02-19 0 22.95 22.95 23.00 22.80 24.00 676,000 15,750,033 23.299 3.684 3.684 3.692 3.660 3.853 4,210,892 3.7403 -4.57%
1999-02-15 0 24.05 24.05 24.30 23.80 24.20 56,000 1,343,808 23.997 3.861 3.861 3.901 3.821 3.885 348,831 3.8523 -0.21%
1999-02-12 0 24.10 24.10 24.20 23.90 25.00 442,000 10,745,067 24.310 3.869 3.869 3.885 3.837 4.013 2,753,275 3.9026 -3.21%
1999-02-11 0 24.90 24.85 24.90 24.10 25.00 244,000 6,046,460 24.781 3.997 3.989 3.997 3.869 4.013 1,519,908 3.9782 4.18%
1999-02-10 0 23.90 23.90 24.00 23.65 25.10 659,075 16,082,648 24.402 3.837 3.837 3.853 3.797 4.029 4,105,464 3.9174 -4.02%
1999-02-09 0 24.90 24.80 24.90 24.80 26.00 385,000 9,796,600 25.446 3.997 3.981 3.997 3.981 4.174 2,398,215 4.0850 -4.23%
1999-02-08 0 26.00 25.90 26.00 26.00 26.60 94,394 2,473,833 26.208 4.174 4.158 4.174 4.174 4.270 587,992 4.2073 -1.89%
1999-02-05 0 26.50 26.50 26.60 26.30 26.60 292,000 7,757,500 26.567 4.254 4.254 4.270 4.222 4.270 1,818,906 4.2649 -0.75%
1999-02-04 0 26.70 26.70 26.95 26.50 27.10 209,000 5,631,070 26.943 4.286 4.286 4.326 4.254 4.351 1,301,888 4.3253 -1.48%
1999-02-03 0 27.10 26.90 27.30 27.00 28.50 414,000 11,569,900 27.947 4.351 4.318 4.383 4.334 4.575 2,578,860 4.4864 -4.91%
1999-02-02 0 28.50 28.40 28.50 28.40 28.55 200,400 5,709,000 28.488 4.575 4.559 4.575 4.559 4.583 1,248,318 4.5734 0.00%
1999-02-01 0 28.50 28.40 28.60 28.40 28.50 130,000 3,713,864 28.568 4.575 4.559 4.591 4.559 4.575 809,787 4.5862 -1.38%
1999-01-29 0 28.90 29.00 29.20 28.30 29.00 322,400 9,195,989 28.524 4.639 4.656 4.688 4.543 4.656 2,008,271 4.5791 1.58%
1999-01-28 0 28.45 28.45 28.50 28.35 28.50 540,000 15,361,850 28.448 4.567 4.567 4.575 4.551 4.575 3,363,730 4.5669 0.35%
1999-01-27 0 28.35 28.35 28.40 28.30 28.70 613,000 17,426,075 28.428 4.551 4.551 4.559 4.543 4.607 3,818,456 4.5636 0.18%
1999-01-26 0 28.30 28.30 28.40 27.65 28.50 402,646 11,292,963 28.047 4.543 4.543 4.559 4.439 4.575 2,508,134 4.5025 3.85%
1999-01-25 0 27.25 27.25 27.50 27.00 27.60 904,000 24,664,707 27.284 4.375 4.375 4.415 4.334 4.431 5,631,133 4.3801 1.68%
1999-01-22 0 26.80 26.80 27.00 24.80 27.40 1,920,000 51,158,038 26.645 4.302 4.302 4.334 3.981 4.399 11,959,929 4.2775 -2.55%
1999-01-21 0 27.50 27.45 27.55 26.70 30.00 1,980,500 56,549,550 28.553 4.415 4.407 4.423 4.286 4.816 12,336,791 4.5838 -9.84%
1999-01-20 0 30.50 30.40 30.60 30.40 30.80 672,717 20,584,410 30.599 4.896 4.880 4.912 4.880 4.945 4,190,441 4.9122 -0.33%
1999-01-19 0 30.60 30.60 30.70 30.40 31.00 601,000 18,449,052 30.697 4.912 4.912 4.928 4.880 4.977 3,743,707 4.9280 -1.29%
1999-01-18 0 31.00 31.00 31.30 30.80 32.00 735,083 22,982,516 31.265 4.977 4.977 5.025 4.945 5.137 4,578,927 5.0192 -0.96%
1999-01-15 0 31.30 31.30 31.40 30.80 31.50 671,000 20,947,750 31.219 5.025 5.025 5.041 4.945 5.057 4,179,746 5.0117 -1.88%
1999-01-14 0 31.90 31.70 31.90 31.00 32.50 295,000 9,390,384 31.832 5.121 5.089 5.121 4.977 5.217 1,837,593 5.1102 -2.15%
1999-01-13 0 32.60 32.60 32.80 32.20 32.90 441,000 14,377,262 32.602 5.233 5.233 5.266 5.169 5.282 2,747,046 5.2337 -0.91%
1999-01-12 0 32.90 32.90 33.00 32.60 33.40 123,000 4,054,100 32.960 5.282 5.282 5.298 5.233 5.362 766,183 5.2913 -0.90%
1999-01-11 0 33.20 33.20 33.30 32.80 33.60 229,000 7,627,564 33.308 5.330 5.330 5.346 5.266 5.394 1,426,471 5.3472 1.53%
1999-01-08 0 32.70 32.70 33.50 32.60 33.90 472,000 15,541,100 32.926 5.250 5.250 5.378 5.233 5.442 2,940,149 5.2858 -3.82%
1999-01-07 0 34.00 33.90 34.00 34.00 35.80 126,000 4,353,600 34.552 5.458 5.442 5.458 5.458 5.747 784,870 5.5469 -3.95%
1999-01-06 0 35.40 35.30 35.40 34.80 35.50 447,000 15,646,201 35.003 5.683 5.667 5.683 5.587 5.699 2,784,421 5.6192 2.61%
1999-01-05 0 34.50 34.20 34.60 33.70 34.60 325,000 11,036,100 33.957 5.538 5.490 5.555 5.410 5.555 2,024,467 5.4514 2.99%
1999-01-04 0 33.50 33.50 33.60 32.50 33.60 105,500 3,520,950 33.374 5.378 5.378 5.394 5.217 5.394 657,173 5.3577 -0.89%
1998-12-31 0 33.80 33.70 33.90 33.40 33.80 218,000 7,335,700 33.650 5.426 5.410 5.442 5.362 5.426 1,357,950 5.4020 1.81%
1998-12-30 0 33.20 33.20 33.30 32.30 33.30 111,500 3,672,200 32.935 5.330 5.330 5.346 5.185 5.346 694,548 5.2872 2.15%
1998-12-29 0 32.50 31.80 32.50 32.00 32.50 16,000 516,000 32.250 5.217 5.105 5.217 5.137 5.217 99,666 5.1773 1.56%
1998-12-28 0 32.00 31.90 32.30 32.00 32.00 1,000 32,000 32.000 5.137 5.121 5.185 5.137 5.137 6,229 5.1372 0.00%
1998-12-24 0 32.00 31.80 32.30 31.90 32.00 438,000 13,931,700 31.808 5.137 5.105 5.185 5.121 5.137 2,728,359 5.1063 0.63%
1998-12-23 0 31.80 31.70 31.90 31.80 31.80 327,500 10,422,986 31.826 5.105 5.089 5.121 5.105 5.105 2,040,040 5.1092 -0.31%
1998-12-22 0 31.90 31.80 31.90 31.60 31.90 445,000 14,172,900 31.849 5.121 5.105 5.121 5.073 5.121 2,771,963 5.1129 0.00%
1998-12-21 0 31.90 31.80 32.00 31.90 32.00 484,000 15,464,600 31.952 5.121 5.105 5.137 5.121 5.137 3,014,899 5.1294 -0.62%
1998-12-18 0 32.10 32.00 32.10 31.70 32.20 283,000 8,981,100 31.735 5.153 5.137 5.153 5.089 5.169 1,762,844 5.0947 1.90%
1998-12-17 0 31.50 31.40 31.60 31.10 31.60 616,000 19,196,560 31.163 5.057 5.041 5.073 4.993 5.073 3,837,144 5.0028 1.29%
1998-12-16 0 31.10 31.10 31.20 30.40 31.10 435,000 13,311,384 30.601 4.993 4.993 5.009 4.880 4.993 2,709,671 4.9125 2.64%
1998-12-15 0 30.30 30.30 30.80 30.00 30.50 576,000 17,420,080 30.243 4.864 4.864 4.945 4.816 4.896 3,587,979 4.8551 -0.33%
1998-12-14 0 30.40 - 31.30 30.00 31.70 60,000 1,840,900 30.682 4.880 - 5.025 4.816 5.089 373,748 4.9255 -5.33%
1998-12-11 0 32.50 32.50 32.80 32.50 33.10 191,000 6,231,200 32.624 5.155 5.155 5.203 5.155 5.250 1,204,117 5.1749 -0.31%
1998-12-10 0 32.60 32.50 32.60 32.30 32.60 393,000 12,699,540 32.314 5.171 5.155 5.171 5.124 5.171 2,477,581 5.1258 1.87%
1998-12-09 0 32.00 32.00 32.20 31.60 32.10 370,000 11,793,686 31.875 5.076 5.076 5.108 5.012 5.092 2,332,582 5.0561 0.95%
1998-12-08 0 31.70 31.60 31.80 31.50 32.30 447,000 14,136,300 31.625 5.028 5.012 5.044 4.997 5.124 2,818,012 5.0164 1.60%
1998-12-07 0 31.20 31.00 31.40 31.20 32.10 403,000 12,585,725 31.230 4.949 4.917 4.981 4.949 5.092 2,540,623 4.9538 0.65%
1998-12-04 0 31.00 30.60 31.00 30.40 31.00 727,700 22,310,780 30.659 4.917 4.854 4.917 4.822 4.917 4,587,622 4.8633 0.65%
1998-12-03 0 30.80 30.70 30.90 30.50 31.00 276,000 8,487,198 30.751 4.886 4.870 4.901 4.838 4.917 1,739,980 4.8778 -2.22%
1998-12-02 0 31.50 31.50 31.90 31.30 32.70 372,000 11,859,600 31.881 4.997 4.997 5.060 4.965 5.187 2,345,191 5.0570 1.61%
1998-12-01 0 31.00 30.60 31.00 30.80 32.80 78,000 2,470,800 31.677 4.917 4.854 4.917 4.886 5.203 491,734 5.0247 -7.46%
1998-11-30 0 33.50 33.20 33.70 33.00 34.70 369,000 12,491,040 33.851 5.314 5.266 5.346 5.235 5.504 2,326,278 5.3695 -4.01%
1998-11-27 0 34.90 - 34.90 34.70 35.40 520,000 18,225,986 35.050 5.536 - 5.536 5.504 5.615 3,278,224 5.5597 -0.85%
1998-11-26 0 35.20 35.00 35.30 34.00 35.50 763,000 26,664,337 34.947 5.584 5.552 5.599 5.393 5.631 4,810,163 5.5433 5.07%
1998-11-25 0 33.50 33.40 33.50 33.00 34.00 990,300 33,168,950 33.494 5.314 5.298 5.314 5.235 5.393 6,243,125 5.3129 4.69%
1998-11-24 0 32.00 31.20 32.00 30.70 32.40 601,700 19,024,770 31.618 5.076 4.949 5.076 4.870 5.139 3,793,283 5.0154 6.67%
1998-11-23 0 30.00 30.00 30.50 30.00 31.80 787,000 24,166,065 30.707 4.759 4.759 4.838 4.759 5.044 4,961,466 4.8708 -1.96%
1998-11-20 0 30.60 30.60 30.70 29.40 30.80 529,000 15,920,721 30.096 4.854 4.854 4.870 4.664 4.886 3,334,962 4.7739 4.62%
1998-11-19 0 29.25 29.25 30.00 28.60 30.10 324,000 9,452,175 29.173 4.640 4.640 4.759 4.537 4.775 2,042,586 4.6276 2.27%
1998-11-18 0 28.60 28.55 28.60 28.55 29.10 334,000 9,618,320 28.797 4.537 4.529 4.537 4.529 4.616 2,105,628 4.5679 -1.04%
1998-11-17 0 28.90 28.70 29.00 28.70 29.10 697,000 20,163,160 28.928 4.584 4.552 4.600 4.552 4.616 4,394,081 4.5887 -1.20%
1998-11-16 0 29.25 29.20 29.25 29.25 29.55 405,000 11,939,854 29.481 4.640 4.632 4.640 4.640 4.687 2,553,232 4.6764 -1.02%
1998-11-13 0 29.55 29.40 29.50 29.40 29.70 903,000 26,687,308 29.554 4.687 4.664 4.679 4.664 4.711 5,692,762 4.6879 -0.17%
1998-11-12 0 29.60 29.60 29.70 29.40 29.80 474,000 14,026,850 29.593 4.695 4.695 4.711 4.664 4.727 2,988,227 4.6940 0.68%
1998-11-11 0 29.40 29.30 29.40 29.30 29.60 363,000 10,688,900 29.446 4.664 4.648 4.664 4.648 4.695 2,288,452 4.6708 -0.17%
1998-11-10 0 29.45 29.45 29.80 29.40 30.90 108,000 3,217,053 29.788 4.671 4.671 4.727 4.664 4.901 680,862 4.7250 -5.61%
1998-11-09 0 31.20 31.10 31.30 31.10 31.60 301,000 9,448,059 31.389 4.949 4.933 4.965 4.933 5.012 1,897,587 4.9790 -1.27%
1998-11-06 0 31.60 31.60 31.80 31.50 31.60 197,000 6,230,769 31.628 5.012 5.012 5.044 4.997 5.012 1,241,942 5.0170 0.00%
1998-11-05 0 31.60 31.30 31.70 31.20 32.00 295,000 9,283,646 31.470 5.012 4.965 5.028 4.949 5.076 1,859,762 4.9918 2.27%
1998-11-04 0 30.90 30.90 31.20 30.60 31.10 188,000 5,817,900 30.946 4.901 4.901 4.949 4.854 4.933 1,185,204 4.9088 0.32%
1998-11-03 0 30.80 30.70 30.90 28.60 30.90 547,000 16,383,610 29.952 4.886 4.870 4.901 4.537 4.901 3,448,439 4.7510 7.13%
1998-11-02 0 28.75 28.55 28.75 28.65 29.10 463,300 13,405,270 28.934 4.560 4.529 4.560 4.545 4.616 2,920,771 4.5896 -1.03%
1998-10-30 0 29.05 29.05 29.30 28.75 29.10 630,000 18,176,942 28.852 4.608 4.608 4.648 4.560 4.616 3,971,694 4.5766 1.04%
1998-10-29 0 28.75 28.70 28.75 28.70 28.80 534,000 15,351,433 28.748 4.560 4.552 4.560 4.552 4.568 3,366,484 4.5601 0.70%
1998-10-27 0 28.55 28.50 28.55 28.50 28.75 177,000 5,060,200 28.589 4.529 4.521 4.529 4.521 4.560 1,115,857 4.5348 -0.70%
1998-10-26 0 28.75 28.50 28.75 28.75 28.75 90,000 2,587,500 28.750 4.560 4.521 4.560 4.560 4.560 567,385 4.5604 0.35%
1998-10-23 0 28.65 28.60 28.70 28.35 29.00 324,000 9,280,377 28.643 4.545 4.537 4.552 4.497 4.600 2,042,586 4.5434 -2.22%
1998-10-22 0 29.30 - 29.30 29.55 29.55 21,000 613,550 29.217 4.648 - 4.648 4.687 4.687 132,390 4.6344 -0.85%
1998-10-21 0 29.55 29.50 29.60 29.00 29.65 403,000 11,862,910 29.437 4.687 4.679 4.695 4.600 4.703 2,540,623 4.6693 2.07%
1998-10-20 0 28.95 28.95 - 28.90 29.50 455,000 13,198,900 29.009 4.592 4.592 - 4.584 4.679 2,868,446 4.6014 -1.53%
1998-10-19 0 29.40 - 29.40 29.30 30.00 236,000 6,950,500 29.451 4.664 - 4.664 4.648 4.759 1,487,809 4.6716 -2.00%
1998-10-16 0 30.00 29.70 30.00 28.50 30.00 548,000 16,018,675 29.231 4.759 4.711 4.759 4.521 4.759 3,454,744 4.6367 7.14%
1998-10-15 0 28.00 28.00 28.40 28.00 28.60 706,000 20,025,280 28.364 4.441 4.441 4.505 4.441 4.537 4,450,819 4.4992 -1.06%
1998-10-14 0 28.30 28.25 28.30 28.20 28.70 156,000 4,408,328 28.259 4.489 4.481 4.489 4.473 4.552 983,467 4.4824 -2.08%
1998-10-13 0 28.90 28.40 28.90 27.40 29.80 744,000 21,359,056 28.708 4.584 4.505 4.584 4.346 4.727 4,690,382 4.5538 -2.69%
1998-10-12 0 29.70 - 29.70 29.60 30.60 386,000 11,601,900 30.057 4.711 - 4.711 4.695 4.854 2,433,451 4.7677 -2.62%
1998-10-09 0 30.50 - 30.50 30.30 31.40 407,449 12,599,419 30.923 4.838 - 4.838 4.806 4.981 2,568,671 4.9050 -2.87%
1998-10-08 0 31.40 31.30 31.60 31.20 31.50 267,200 8,350,440 31.252 4.981 4.965 5.012 4.949 4.997 1,684,503 4.9572 0.64%
1998-10-07 0 31.20 31.10 31.20 30.80 31.20 402,000 12,484,350 31.056 4.949 4.933 4.949 4.886 4.949 2,534,319 4.9261 1.30%
1998-10-05 0 30.80 30.60 30.90 30.70 31.20 332,598 10,304,300 30.981 4.886 4.854 4.901 4.870 4.949 2,096,790 4.9143 -0.32%
1998-09-30 0 30.90 30.80 31.00 30.90 31.00 241,000 7,458,800 30.949 4.901 4.886 4.917 4.901 4.917 1,519,331 4.9093 0.65%
1998-09-29 0 30.70 30.60 30.80 30.70 31.00 106,000 3,267,400 30.825 4.870 4.854 4.886 4.870 4.917 668,253 4.8895 -0.32%
1998-09-28 0 30.80 30.70 30.80 30.70 30.80 46,000 1,415,600 30.774 4.886 4.870 4.886 4.870 4.886 289,997 4.8814 0.00%
1998-09-25 0 30.80 30.00 30.80 30.60 31.30 126,000 3,890,385 30.876 4.886 4.759 4.886 4.854 4.965 794,339 4.8976 -2.22%
1998-09-24 0 31.50 31.40 31.60 30.20 31.60 420,000 13,014,866 30.988 4.997 4.981 5.012 4.790 5.012 2,647,796 4.9154 5.88%
1998-09-23 0 29.75 29.75 29.85 29.70 29.90 60,000 1,787,500 29.792 4.719 4.719 4.735 4.711 4.743 378,257 4.7256 -0.83%
1998-09-22 0 30.00 29.60 30.30 - - 27,000 799,200 29.600 4.759 4.695 4.806 - - 170,215 4.6952 0.00%
1998-09-21 0 30.00 29.80 30.00 30.00 31.00 411,000 12,466,700 30.333 4.759 4.727 4.759 4.759 4.917 2,591,058 4.8114 -3.23%
1998-09-18 0 31.00 31.00 31.60 31.00 32.00 195,000 6,159,941 31.589 4.917 4.917 5.012 4.917 5.076 1,229,334 5.0108 -3.13%
1998-09-17 0 32.00 32.00 32.10 31.20 32.60 319,000 10,197,700 31.968 5.076 5.076 5.092 4.949 5.171 2,011,064 5.0708 3.23%
1998-09-16 0 31.00 31.00 31.10 31.00 31.30 118,000 3,670,300 31.104 4.917 4.917 4.933 4.917 4.965 743,905 4.9338 0.00%
1998-09-15 0 31.00 30.90 31.10 30.50 31.40 493,000 15,028,955 30.485 4.917 4.901 4.933 4.838 4.981 3,108,008 4.8356 3.33%
1998-09-14 0 30.00 29.50 30.00 28.90 30.50 358,000 10,701,050 29.891 4.759 4.679 4.759 4.584 4.838 2,256,931 4.7414 4.53%
1998-09-11 0 28.70 28.70 29.00 28.60 29.55 338,000 9,805,100 29.009 4.552 4.552 4.600 4.537 4.687 2,130,845 4.6015 -2.88%
1998-09-10 0 29.55 29.50 29.55 29.50 29.60 104,000 3,083,248 29.647 4.687 4.679 4.687 4.679 4.695 655,645 4.7026 -0.17%
1998-09-09 0 29.60 29.60 29.70 29.60 30.00 235,000 7,018,450 29.866 4.695 4.695 4.711 4.695 4.759 1,481,505 4.7374 -1.99%
1998-09-08 0 30.20 29.80 30.20 29.90 30.40 368,000 11,031,960 29.978 4.790 4.727 4.790 4.743 4.822 2,319,974 4.7552 1.17%
1998-09-07 0 29.85 29.85 30.00 29.00 30.00 412,000 12,191,300 29.591 4.735 4.735 4.759 4.600 4.759 2,597,362 4.6937 2.93%
1998-09-04 0 29.00 28.80 29.05 28.65 29.35 182,000 5,279,220 29.007 4.600 4.568 4.608 4.545 4.656 1,147,378 4.6011 -1.69%
1998-09-03 0 29.50 29.50 29.90 27.50 30.50 386,000 11,447,315 29.656 4.679 4.679 4.743 4.362 4.838 2,433,451 4.7041 10.07%
1998-09-02 0 26.80 26.75 27.00 25.40 27.20 880,000 23,045,686 26.188 4.251 4.243 4.283 4.029 4.315 5,547,763 4.1540 5.51%
1998-09-01 0 25.40 25.10 25.50 25.10 27.00 240,000 6,206,630 25.861 4.029 3.981 4.045 3.981 4.283 1,513,026 4.1021 -6.62%
1998-08-31 0 27.20 27.00 27.35 26.80 28.40 498,000 13,759,050 27.629 4.315 4.283 4.338 4.251 4.505 3,139,530 4.3825 -4.90%
1998-08-28 0 28.60 28.10 29.00 28.00 29.50 335,800 9,586,650 28.549 4.537 4.457 4.600 4.441 4.679 2,116,976 4.5285 -3.70%
1998-08-27 0 29.70 29.70 - 28.90 29.80 268,354 7,872,471 29.336 4.711 4.711 - 4.584 4.727 1,691,778 4.6534 0.17%
1998-08-26 0 29.65 29.65 29.90 29.60 29.90 147,000 4,371,580 29.739 4.703 4.703 4.743 4.695 4.743 926,729 4.7172 -0.17%
1998-08-25 0 29.70 29.50 29.70 29.70 30.20 499,000 14,970,472 30.001 4.711 4.679 4.711 4.711 4.790 3,145,834 4.7588 -2.62%
1998-08-24 0 30.50 30.50 31.60 30.50 30.90 188,000 5,738,400 30.523 4.838 4.838 5.012 4.838 4.901 1,185,204 4.8417 -1.93%
1998-08-21 0 31.10 31.10 31.30 31.10 31.10 4,000 124,400 31.100 4.933 4.933 4.965 4.933 4.933 25,217 4.9332 -1.58%
1998-08-20 0 31.60 - 31.60 31.10 32.00 579,800 18,167,968 31.335 5.012 - 5.012 4.933 5.076 3,655,220 4.9704 1.61%
1998-08-19 0 31.10 31.00 31.10 30.70 31.10 106,000 3,210,628 30.289 4.933 4.917 4.933 4.870 4.933 668,253 4.8045 2.64%
1998-08-18 0 30.30 30.20 31.50 29.80 31.00 620,500 19,192,950 30.931 4.806 4.790 4.997 4.727 4.917 3,911,804 4.9064 -5.02%
1998-08-14 0 31.90 31.00 32.00 30.50 32.00 353,000 10,955,348 31.035 5.060 4.917 5.076 4.838 5.076 2,225,410 4.9228 4.93%
1998-08-13 0 30.40 30.40 30.50 30.00 30.70 200,000 6,049,870 30.249 4.822 4.822 4.838 4.759 4.870 1,260,855 4.7982 1.33%
1998-08-12 0 30.00 30.00 30.30 28.90 30.50 443,500 13,221,950 29.813 4.759 4.759 4.806 4.584 4.838 2,795,947 4.7290 -2.28%
1998-08-11 0 30.70 30.60 30.80 30.50 32.20 412,500 12,743,760 30.894 4.870 4.854 4.886 4.838 5.108 2,600,514 4.9005 -5.25%
1998-08-10 0 32.40 32.40 32.50 32.40 33.20 104,000 3,410,900 32.797 5.139 5.139 5.155 5.139 5.266 655,645 5.2024 -2.41%
1998-08-07 0 33.20 33.20 - 32.90 33.20 48,000 1,584,700 33.015 5.266 5.266 - 5.219 5.266 302,605 5.2369 -0.90%
1998-08-06 0 33.50 33.50 33.60 33.50 33.60 18,000 603,400 33.522 5.314 5.314 5.330 5.314 5.330 113,477 5.3174 -0.30%
1998-08-05 0 33.60 33.20 34.20 33.60 35.00 263,000 9,203,570 34.995 5.330 5.266 5.425 5.330 5.552 1,658,025 5.5509 -4.00%
1998-08-04 0 35.00 34.60 35.00 34.40 35.50 101,000 3,544,600 35.095 5.552 5.488 5.552 5.457 5.631 636,732 5.5669 2.34%
1998-08-03 0 34.20 33.90 34.50 34.00 35.00 274,000 9,549,900 34.854 5.425 5.377 5.472 5.393 5.552 1,727,372 5.5286 -2.29%
1998-07-31 0 35.00 35.00 35.80 34.90 35.10 804,000 28,120,100 34.975 5.552 5.552 5.679 5.536 5.568 5,068,638 5.5479 0.86%
1998-07-30 0 34.70 34.60 34.80 34.50 35.10 91,000 3,152,454 34.642 5.504 5.488 5.520 5.472 5.568 573,689 5.4951 0.58%
1998-07-29 0 34.50 33.90 34.50 33.70 34.60 338,000 11,526,900 34.103 5.472 5.377 5.472 5.346 5.488 2,130,845 5.4095 2.37%
1998-07-28 0 33.70 33.00 33.70 32.70 34.50 95,000 3,176,100 33.433 5.346 5.235 5.346 5.187 5.472 598,906 5.3032 2.35%
1998-07-27 0 33.70 33.10 33.70 33.40 33.70 81,600 2,746,700 33.661 5.223 5.130 5.223 5.176 5.223 526,534 5.2166 -0.30%
1998-07-24 0 33.80 33.60 34.00 31.80 34.00 194,300 6,479,000 33.345 5.238 5.207 5.269 4.928 5.269 1,253,745 5.1677 4.32%
1998-07-23 0 32.40 32.40 32.80 32.40 34.60 549,000 19,322,164 35.195 5.021 5.021 5.083 5.021 5.362 3,542,492 5.4544 -7.43%
1998-07-22 0 35.00 35.00 35.60 35.00 36.00 488,000 17,461,104 35.781 5.424 5.424 5.517 5.424 5.579 3,148,881 5.5452 -2.23%
1998-07-21 0 35.80 35.80 36.00 34.30 36.20 600,600 21,535,120 35.856 5.548 5.548 5.579 5.316 5.610 3,875,447 5.5568 4.99%
1998-07-20 0 34.10 34.00 34.20 32.00 34.20 147,000 4,888,402 33.254 5.285 5.269 5.300 4.959 5.300 948,536 5.1536 6.90%
1998-07-17 0 31.90 31.90 32.20 31.90 32.10 197,200 6,287,169 31.882 4.944 4.944 4.990 4.944 4.975 1,272,458 4.9410 1.27%
1998-07-16 0 31.50 31.50 31.90 31.50 31.90 196,000 6,208,350 31.675 4.882 4.882 4.944 4.882 4.944 1,264,715 4.9089 -0.63%
1998-07-15 0 31.70 31.70 31.90 31.60 31.90 125,000 3,962,522 31.700 4.913 4.913 4.944 4.897 4.944 806,578 4.9128 0.32%
1998-07-14 0 31.60 31.60 31.70 31.60 31.70 340,000 10,767,500 31.669 4.897 4.897 4.913 4.897 4.913 2,193,893 4.9079 -0.32%
1998-07-13 0 31.70 31.50 31.90 31.20 31.70 202,000 6,326,492 31.319 4.913 4.882 4.944 4.835 4.913 1,303,430 4.8537 1.60%
1998-07-10 0 31.20 31.20 31.80 30.70 31.20 176,000 5,515,469 31.338 4.835 4.835 4.928 4.758 4.835 1,135,662 4.8566 0.65%
1998-07-09 0 31.00 31.00 31.20 30.90 32.50 207,000 6,497,700 31.390 4.804 4.804 4.835 4.789 5.037 1,335,694 4.8647 -4.62%
1998-07-08 0 32.50 32.50 33.00 29.90 32.70 240,000 7,534,750 31.395 5.037 5.037 5.114 4.634 5.068 1,548,630 4.8654 9.80%
1998-07-07 0 29.60 29.55 29.90 29.50 29.90 75,000 2,216,990 29.560 4.587 4.580 4.634 4.572 4.634 483,947 4.5811 0.34%
1998-07-06 0 29.50 29.50 29.60 29.40 29.60 107,000 3,150,550 29.444 4.572 4.572 4.587 4.556 4.587 690,431 4.5632 0.68%
1998-07-03 0 29.30 29.35 29.40 28.95 29.35 339,000 9,884,390 29.157 4.541 4.549 4.556 4.487 4.549 2,187,440 4.5187 1.74%
1998-07-02 0 28.80 28.80 29.30 28.80 29.40 389,000 11,281,700 29.002 4.463 4.463 4.541 4.463 4.556 2,510,071 4.4946 -0.17%
1998-06-30 0 28.85 28.85 28.90 28.85 29.20 401,200 11,636,140 29.003 4.471 4.471 4.479 4.471 4.525 2,588,793 4.4948 -1.54%
1998-06-29 0 29.30 29.20 29.30 29.20 29.45 779,000 22,626,744 29.046 4.541 4.525 4.541 4.525 4.564 5,026,595 4.5014 1.03%
1998-06-26 0 29.00 28.90 29.00 27.90 29.10 413,000 11,701,655 28.333 4.494 4.479 4.494 4.324 4.510 2,664,934 4.3910 2.84%
1998-06-25 0 28.20 27.40 28.20 26.80 28.20 586,000 16,029,850 27.355 4.370 4.246 4.370 4.153 4.370 3,781,239 4.2393 1.81%
1998-06-24 0 27.70 27.20 27.70 24.45 27.70 1,011,000 25,502,800 25.225 4.293 4.215 4.293 3.789 4.293 6,523,605 3.9093 13.99%
1998-06-23 0 24.30 24.30 24.45 24.15 24.45 292,000 7,026,641 24.064 3.766 3.766 3.789 3.743 3.789 1,884,167 3.7293 0.83%
1998-06-22 0 24.10 24.05 24.20 23.70 24.20 240,000 5,742,250 23.926 3.735 3.727 3.750 3.673 3.750 1,548,630 3.7080 0.84%
1998-06-19 0 23.90 23.90 24.00 23.90 24.10 181,600 4,367,013 24.047 3.704 3.704 3.719 3.704 3.735 1,171,797 3.7268 -1.04%
1998-06-18 0 24.15 24.05 24.25 23.90 24.40 888,600 21,257,531 23.922 3.743 3.727 3.758 3.704 3.781 5,733,803 3.7074 2.55%
1998-06-17 0 23.55 23.50 23.60 22.65 23.60 557,600 12,877,320 23.094 3.650 3.642 3.657 3.510 3.657 3,597,984 3.5790 4.67%
1998-06-16 0 22.50 22.30 22.55 22.50 22.75 882,000 19,946,750 22.615 3.487 3.456 3.495 3.487 3.526 5,691,216 3.5048 -2.17%
1998-06-15 0 23.00 22.90 23.10 23.00 23.70 394,000 9,074,500 23.032 3.564 3.549 3.580 3.564 3.673 2,542,335 3.5694 -3.77%
1998-06-12 0 23.90 23.65 23.90 23.90 24.10 309,000 7,419,600 24.012 3.704 3.665 3.704 3.704 3.735 1,993,861 3.7212 -0.83%
1998-06-11 0 24.10 24.10 24.45 24.00 24.25 153,000 3,748,060 24.497 3.735 3.735 3.789 3.719 3.758 987,252 3.7965 -2.82%
1998-06-10 0 24.80 - 24.80 24.50 24.90 537,000 13,309,810 24.785 3.843 - 3.843 3.797 3.859 3,465,060 3.8411 0.00%
1998-06-09 0 24.80 24.75 24.80 24.75 24.85 180,000 4,456,538 24.759 3.843 3.836 3.843 3.836 3.851 1,161,473 3.8370 0.20%
1998-06-08 0 24.75 24.50 24.80 24.30 24.80 182,000 4,472,470 24.574 3.836 3.797 3.843 3.766 3.843 1,174,378 3.8084 0.41%
1998-06-05 0 24.65 24.75 24.80 24.40 24.75 380,000 9,406,409 24.754 3.820 3.836 3.843 3.781 3.836 2,451,998 3.8362 -1.40%
1998-06-04 0 25.00 25.00 25.20 23.50 25.20 603,600 14,742,790 24.425 3.874 3.874 3.905 3.642 3.905 3,894,805 3.7852 6.38%
1998-06-03 0 23.50 23.40 23.55 21.45 23.50 523,000 11,941,500 22.833 3.642 3.626 3.650 3.324 3.642 3,374,723 3.5385 8.80%
1998-06-02 0 21.60 21.60 21.80 21.60 22.70 570,000 12,731,476 22.336 3.347 3.347 3.378 3.347 3.518 3,677,997 3.4615 -5.47%
1998-06-01 0 22.85 22.85 23.00 22.85 25.10 504,000 12,062,250 23.933 3.541 3.541 3.564 3.541 3.890 3,252,123 3.7090 -9.15%
1998-05-29 0 25.15 25.15 25.50 25.15 26.00 214,000 5,450,180 25.468 3.898 3.898 3.952 3.898 4.029 1,380,862 3.9469 -3.27%
1998-05-28 0 26.00 26.00 26.05 26.00 26.30 629,000 16,471,174 26.186 4.029 4.029 4.037 4.029 4.076 4,058,702 4.0582 -1.33%
1998-05-27 0 26.35 26.30 26.35 26.30 26.50 457,000 12,046,100 26.359 4.084 4.076 4.084 4.076 4.107 2,948,850 4.0850 0.00%
1998-05-26 0 26.35 26.20 26.90 26.20 26.80 216,000 5,796,400 26.835 4.084 4.060 4.169 4.060 4.153 1,393,767 4.1588 -2.41%
1998-05-25 0 27.00 26.85 27.00 26.90 27.10 222,000 5,988,760 26.976 4.184 4.161 4.184 4.169 4.200 1,432,483 4.1807 -0.37%
1998-05-22 0 27.10 27.00 27.20 27.00 27.10 106,000 2,865,500 27.033 4.200 4.184 4.215 4.184 4.200 683,978 4.1895 0.37%
1998-05-21 0 27.00 27.00 27.10 26.75 27.10 641,000 17,234,550 26.887 4.184 4.184 4.200 4.146 4.200 4,136,133 4.1668 0.56%
1998-05-20 0 26.85 26.80 26.90 26.85 26.90 291,000 7,814,294 26.853 4.161 4.153 4.169 4.161 4.169 1,877,714 4.1616 -0.56%
1998-05-19 0 27.00 26.75 27.00 26.75 27.00 277,000 7,432,930 26.834 4.184 4.146 4.184 4.146 4.184 1,787,377 4.1586 0.00%
1998-05-18 0 27.00 26.95 27.00 26.85 27.00 545,000 14,653,100 26.886 4.184 4.177 4.184 4.161 4.184 3,516,681 4.1667 0.37%
1998-05-15 0 26.90 26.80 26.90 26.85 26.90 338,900 9,119,170 26.908 4.169 4.153 4.169 4.161 4.169 2,186,795 4.1701 0.00%
1998-05-14 0 26.90 26.75 26.90 26.70 27.25 318,000 8,593,516 27.024 4.169 4.146 4.169 4.138 4.223 2,051,935 4.1880 -1.10%
1998-05-13 0 27.20 27.20 27.25 27.10 27.25 245,000 6,665,400 27.206 4.215 4.215 4.223 4.200 4.223 1,580,893 4.2162 -0.18%
1998-05-12 0 27.25 27.25 27.35 27.25 27.25 30,000 817,500 27.250 4.223 4.223 4.239 4.223 4.223 193,579 4.2231 -0.18%
1998-05-11 0 27.30 27.35 27.40 27.30 27.35 384,000 10,472,742 27.273 4.231 4.239 4.246 4.231 4.239 2,477,808 4.2266 0.00%
1998-05-08 0 27.30 27.25 27.35 27.20 27.30 157,400 4,290,820 27.261 4.231 4.223 4.239 4.215 4.231 1,015,643 4.2247 0.18%
1998-05-07 0 27.25 27.25 27.35 27.10 27.35 547,000 14,925,370 27.286 4.223 4.223 4.239 4.200 4.239 3,529,586 4.2286 -0.55%
1998-05-06 0 27.40 27.35 27.40 27.25 27.40 17,000 464,750 27.338 4.246 4.239 4.246 4.223 4.246 109,695 4.2368 0.37%
1998-05-05 0 27.30 27.25 27.40 27.30 27.30 110,000 3,003,000 27.300 4.231 4.223 4.246 4.231 4.231 709,789 4.2308 -0.18%
1998-05-04 0 27.35 27.30 27.40 27.25 27.35 140,000 3,822,650 27.305 4.239 4.231 4.246 4.223 4.239 903,368 4.2316 -0.18%
1998-05-01 0 27.40 27.30 27.45 27.25 27.40 251,000 6,860,850 27.334 4.246 4.231 4.254 4.223 4.246 1,619,609 4.2361 0.74%
1998-04-30 0 27.20 27.15 27.25 27.15 27.30 197,000 5,358,450 27.200 4.215 4.208 4.223 4.208 4.231 1,271,167 4.2154 -1.09%
1998-04-29 0 27.50 27.45 27.55 27.35 27.55 144,000 3,956,650 27.477 4.262 4.254 4.270 4.239 4.270 929,178 4.2582 0.36%
1998-04-28 0 27.40 27.25 27.60 27.10 27.50 244,000 6,650,200 27.255 4.246 4.223 4.277 4.200 4.262 1,574,441 4.2238 -0.90%
1998-04-27 0 27.65 27.65 27.70 27.65 27.75 21,000 581,950 27.712 4.285 4.285 4.293 4.285 4.301 135,505 4.2947 0.00%
1998-04-24 0 27.65 27.65 27.70 27.60 27.80 262,600 7,264,770 27.665 4.285 4.285 4.293 4.277 4.308 1,694,460 4.2874 -0.90%
1998-04-23 0 27.90 27.80 27.95 27.90 27.90 152,000 4,240,800 27.900 4.324 4.308 4.332 4.324 4.324 980,799 4.3238 -0.53%
1998-04-22 0 28.05 28.00 28.05 28.00 28.10 212,000 5,942,850 28.032 4.347 4.339 4.347 4.339 4.355 1,367,957 4.3443 0.18%
1998-04-21 0 28.00 27.95 28.00 27.95 28.00 428,400 11,992,500 27.994 4.339 4.332 4.339 4.332 4.339 2,764,305 4.3383 0.00%
1998-04-20 0 28.00 27.95 28.00 27.95 28.00 269,000 7,531,416 27.998 4.339 4.332 4.339 4.332 4.339 1,735,756 4.3390 0.00%
1998-04-17 0 28.00 27.95 28.00 27.95 28.00 711,300 19,912,180 27.994 4.339 4.332 4.339 4.332 4.339 4,589,753 4.3384 -0.36%
1998-04-16 0 28.10 28.10 28.20 28.00 28.40 260,516 7,343,093 28.187 4.355 4.355 4.370 4.339 4.401 1,681,012 4.3683 0.36%
1998-04-15 0 28.00 28.00 28.05 28.00 28.15 651,000 18,238,354 28.016 4.339 4.339 4.347 4.339 4.363 4,200,659 4.3418 0.00%
1998-04-14 0 28.00 27.95 28.00 28.00 28.20 608,000 16,908,450 27.810 4.339 4.332 4.339 4.339 4.370 3,923,196 4.3099 -0.18%
1998-04-09 0 28.05 28.00 28.20 28.05 28.10 20,000 561,500 28.075 4.347 4.339 4.370 4.347 4.355 129,053 4.3509 0.00%
1998-04-08 0 28.05 28.05 28.20 28.00 28.10 110,000 3,081,050 28.010 4.347 4.347 4.370 4.339 4.355 709,789 4.3408 0.18%
1998-04-07 0 28.00 27.90 28.20 28.00 28.00 460,000 12,876,317 27.992 4.339 4.324 4.370 4.339 4.339 2,968,208 4.3381 0.18%
1998-04-03 0 27.95 27.95 28.00 27.70 28.00 156,000 4,362,850 27.967 4.332 4.332 4.339 4.293 4.339 1,006,610 4.3342 -0.53%
1998-04-02 0 28.10 28.10 28.20 27.80 28.20 1,731,000 48,832,066 28.210 4.355 4.355 4.370 4.308 4.370 11,169,495 4.3719 -0.71%
1998-04-01 0 28.30 28.10 28.45 28.30 28.85 914,248 26,211,794 28.670 4.386 4.355 4.409 4.386 4.471 5,899,300 4.4432 -1.91%
1998-03-31 0 28.85 28.85 28.90 28.85 29.15 723,000 20,929,900 28.949 4.471 4.471 4.479 4.471 4.518 4,665,248 4.4863 -1.03%
1998-03-30 0 29.15 29.15 29.20 29.15 29.30 127,000 3,734,450 29.405 4.518 4.518 4.525 4.518 4.541 819,483 4.5571 -0.51%
1998-03-27 0 29.30 - 29.40 29.30 29.70 123,000 3,663,171 29.782 4.541 - 4.556 4.541 4.603 793,673 4.6155 -2.33%
1998-03-26 0 30.00 29.85 30.00 29.70 30.00 64,000 1,909,750 29.840 4.649 4.626 4.649 4.603 4.649 412,968 4.6244 0.67%
1998-03-25 0 29.80 29.10 29.80 28.50 29.80 97,000 2,828,900 29.164 4.618 4.510 4.618 4.417 4.618 625,905 4.5197 5.30%
1998-03-24 0 28.30 28.25 28.30 28.00 28.30 80,000 2,261,000 28.263 4.386 4.378 4.386 4.339 4.386 516,210 4.3800 -0.35%
1998-03-23 0 28.40 28.35 28.50 28.15 28.50 97,000 2,755,650 28.409 4.401 4.394 4.417 4.363 4.417 625,905 4.4027 1.07%
1998-03-20 0 28.10 28.10 - 28.10 28.50 116,000 3,265,650 28.152 4.355 4.355 - 4.355 4.417 748,505 4.3629 0.00%
1998-03-19 0 28.10 28.10 - 28.00 28.15 295,600 8,301,470 28.083 4.355 4.355 - 4.339 4.363 1,907,396 4.3523 0.36%
1998-03-18 0 28.00 27.95 28.00 27.95 28.00 271,000 7,583,400 27.983 4.339 4.332 4.339 4.332 4.339 1,748,662 4.3367 0.00%
1998-03-17 0 28.00 28.00 28.05 28.00 28.05 192,000 5,378,300 28.012 4.339 4.339 4.347 4.339 4.347 1,238,904 4.3412 -0.36%
1998-03-16 0 28.10 28.05 28.10 28.05 28.10 54,000 1,513,550 28.029 4.355 4.347 4.355 4.347 4.355 348,442 4.3438 0.54%
1998-03-13 0 27.95 27.90 27.95 27.90 28.00 216,000 6,031,600 27.924 4.332 4.324 4.332 4.324 4.339 1,393,767 4.3276 0.54%
1998-03-12 0 27.80 - 27.85 27.80 28.00 27,000 750,900 27.811 4.308 - 4.316 4.308 4.339 174,221 4.3100 -0.71%
1998-03-11 0 28.00 27.80 28.00 27.70 28.00 314,000 8,782,000 27.968 4.339 4.308 4.339 4.293 4.339 2,026,124 4.3344 0.72%
1998-03-10 0 27.80 27.60 - 27.70 27.80 405,000 11,257,200 27.796 4.308 4.277 - 4.293 4.308 2,613,313 4.3076 0.00%
1998-03-09 0 27.80 27.60 28.00 27.60 27.80 307,001 8,530,478 27.786 4.308 4.277 4.339 4.277 4.308 1,980,963 4.3062 0.72%
1998-03-06 0 27.60 27.60 27.75 27.60 27.70 487,100 13,476,595 27.667 4.277 4.277 4.301 4.277 4.293 3,143,074 4.2877 0.00%
1998-03-05 0 27.60 27.50 27.60 27.40 27.80 625,000 17,318,600 27.710 4.277 4.262 4.277 4.246 4.308 4,032,891 4.2943 -1.43%
1998-03-04 0 28.00 27.95 28.05 27.80 28.05 959,000 26,791,300 27.937 4.339 4.332 4.347 4.308 4.347 6,188,068 4.3295 0.00%
1998-03-03 0 28.00 27.50 28.00 27.90 28.00 488,000 13,638,315 27.947 4.339 4.262 4.339 4.324 4.339 3,148,881 4.3312 0.00%
1998-03-02 0 28.00 27.40 28.00 26.95 28.00 384,400 10,403,610 27.065 4.339 4.246 4.339 4.177 4.339 2,480,389 4.1943 3.70%
1998-02-27 0 27.00 27.00 - 26.60 27.05 236,095 6,357,689 26.929 4.184 4.184 - 4.122 4.192 1,523,433 4.1733 1.50%
1998-02-26 0 26.60 - 26.60 26.60 27.20 117,000 3,165,200 27.053 4.122 - 4.122 4.122 4.215 754,957 4.1926 -1.48%
1998-02-25 0 27.00 27.00 - 26.90 27.30 53,000 1,438,640 27.144 4.184 4.184 - 4.169 4.231 341,989 4.2067 -1.82%
1998-02-24 0 27.50 27.40 27.50 27.50 27.90 93,000 2,588,910 27.838 4.262 4.246 4.262 4.262 4.324 600,094 4.3142 -1.79%
1998-02-23 0 28.00 27.90 28.00 27.95 28.00 819,827 22,938,445 27.980 4.339 4.324 4.339 4.332 4.339 5,290,037 4.3362 0.36%
1998-02-20 0 27.90 27.90 27.95 27.80 27.95 218,000 6,084,440 27.910 4.324 4.324 4.332 4.308 4.332 1,406,672 4.3254 -0.18%
1998-02-19 0 27.95 27.90 27.95 26.70 28.60 769,800 21,597,560 28.056 4.332 4.324 4.332 4.138 4.432 4,967,231 4.3480 5.47%
1998-02-18 0 26.50 26.50 - 26.20 26.60 97,000 2,565,900 26.453 4.107 4.107 - 4.060 4.122 625,905 4.0995 1.53%
1998-02-17 0 26.10 25.80 - 25.80 26.10 76,200 1,961,880 25.746 4.045 3.998 - 3.998 4.045 491,690 3.9901 1.56%
1998-02-16 0 25.70 25.70 25.80 25.45 25.70 66,000 1,688,100 25.577 3.983 3.983 3.998 3.944 3.983 425,873 3.9639 1.38%
1998-02-13 0 25.35 25.35 25.70 25.00 25.50 358,000 8,987,830 25.106 3.929 3.929 3.983 3.874 3.952 2,310,040 3.8908 1.40%
1998-02-12 0 25.00 25.00 25.30 24.70 25.45 915,000 23,109,020 25.256 3.874 3.874 3.921 3.828 3.944 5,904,153 3.9140 -1.96%
1998-02-11 0 25.50 25.45 25.50 25.30 25.50 132,000 3,353,500 25.405 3.952 3.944 3.952 3.921 3.952 851,747 3.9372 1.80%
1998-02-10 0 25.05 25.00 25.05 25.00 25.30 630,000 15,751,360 25.002 3.882 3.874 3.882 3.874 3.921 4,065,154 3.8747 0.20%
1998-02-09 0 25.00 25.00 25.05 24.45 25.10 1,072,600 26,189,650 24.417 3.874 3.874 3.882 3.789 3.890 6,921,086 3.7840 4.17%
1998-02-06 0 24.00 24.00 24.20 22.65 24.70 1,038,000 24,647,206 23.745 3.719 3.719 3.750 3.510 3.828 6,697,826 3.6799 9.09%
1998-02-05 0 22.00 22.00 22.40 21.40 22.95 153,000 3,359,900 21.960 3.409 3.409 3.471 3.316 3.557 987,252 3.4033 -4.14%
1998-02-04 0 22.95 - 22.95 22.95 24.00 383,000 9,384,267 24.502 3.557 - 3.557 3.557 3.719 2,471,356 3.7972 -5.17%
1998-02-03 0 24.20 - 24.20 23.70 25.80 1,079,900 26,582,050 24.615 3.750 - 3.750 3.673 3.998 6,968,191 3.8148 2.98%
1998-02-02 0 23.50 23.50 - 21.20 23.50 462,400 10,494,220 22.695 3.642 3.642 - 3.285 3.642 2,983,694 3.5172 11.90%
1998-01-27 0 21.00 21.00 21.10 20.95 21.05 157,800 3,316,430 21.017 3.254 3.254 3.270 3.247 3.262 1,018,224 3.2571 0.24%
1998-01-26 0 20.95 20.95 21.00 20.90 21.05 279,000 5,851,588 20.973 3.247 3.247 3.254 3.239 3.262 1,800,283 3.2504 0.24%
1998-01-23 0 20.90 20.90 21.00 20.90 21.00 81,000 1,693,054 20.902 3.239 3.239 3.254 3.239 3.254 522,663 3.2393 -0.95%
1998-01-22 0 21.10 21.00 21.10 20.80 21.20 224,010 4,718,714 21.065 3.270 3.254 3.270 3.223 3.285 1,445,453 3.2645 0.48%
1998-01-21 0 21.00 20.95 21.00 20.90 21.15 500,000 10,487,650 20.975 3.254 3.247 3.254 3.239 3.278 3,226,313 3.2507 -0.24%
1998-01-20 0 21.05 20.95 21.00 20.95 21.80 1,542,000 32,380,850 20.999 3.262 3.247 3.254 3.247 3.378 9,949,949 3.2544 -5.18%
1998-01-19 0 22.20 21.00 22.20 19.40 22.50 898,000 18,699,700 20.824 3.440 3.254 3.440 3.007 3.487 5,794,458 3.2272 16.84%
1998-01-16 0 19.00 18.95 19.00 18.90 19.40 861,000 16,486,955 19.149 2.945 2.937 2.945 2.929 3.007 5,555,711 2.9676 -3.06%
1998-01-15 0 19.60 19.30 19.60 19.00 19.70 1,084,000 20,984,642 19.359 3.038 2.991 3.038 2.945 3.053 6,994,646 3.0001 0.26%
1998-01-14 0 19.55 19.50 19.60 18.55 19.60 369,000 7,143,800 19.360 3.030 3.022 3.038 2.875 3.038 2,381,019 3.0003 6.54%
1998-01-13 0 18.35 18.35 18.50 16.70 18.55 179,600 3,178,360 17.697 2.844 2.844 2.867 2.588 2.875 1,158,892 2.7426 12.58%
1998-01-12 0 16.30 16.30 16.50 16.00 18.50 281,000 4,598,300 16.364 2.526 2.526 2.557 2.480 2.867 1,813,188 2.5360 -15.32%
1998-01-09 0 19.25 19.15 19.25 19.10 19.40 97,000 1,862,850 19.205 2.983 2.968 2.983 2.960 3.007 625,905 2.9763 -2.28%
1998-01-08 0 19.70 19.60 19.80 19.70 20.30 530,000 10,529,900 19.868 3.053 3.038 3.069 3.053 3.146 3,419,892 3.0790 -3.90%
1998-01-07 0 20.50 20.30 - 19.90 20.80 727,400 14,814,456 20.366 3.177 3.146 - 3.084 3.223 4,693,640 3.1563 -1.44%
1998-01-06 0 20.80 20.80 21.00 20.60 21.80 147,000 3,116,244 21.199 3.223 3.223 3.254 3.192 3.378 948,536 3.2853 -6.31%
1998-01-05 0 22.20 - 22.30 22.20 22.60 66,200 1,486,790 22.459 3.440 - 3.456 3.440 3.502 427,164 3.4806 -0.45%
1998-01-02 0 22.30 22.20 22.40 22.30 22.65 42,000 943,400 22.462 3.456 3.440 3.471 3.456 3.510 271,010 3.4810 -2.41%
1997-12-31 0 22.85 - 22.85 22.80 22.95 57,000 1,305,800 22.909 3.541 - 3.541 3.533 3.557 367,800 3.5503 0.22%
1997-12-30 0 22.80 - 22.80 22.80 22.95 48,900 1,116,930 22.841 3.533 - 3.533 3.533 3.557 315,533 3.5398 0.22%
1997-12-29 0 22.75 22.65 22.75 22.30 22.90 157,400 3,570,620 22.685 3.526 3.510 3.526 3.456 3.549 1,015,643 3.5156 0.66%
1997-12-24 0 22.60 21.70 22.60 20.60 22.60 52,000 1,119,900 21.537 3.502 3.363 3.502 3.192 3.502 335,537 3.3376 10.51%
1997-12-23 0 20.45 20.30 20.65 20.15 20.45 154,000 3,110,300 20.197 3.169 3.146 3.200 3.123 3.169 993,704 3.1300 2.00%
1997-12-22 0 20.05 20.05 20.25 19.80 20.05 78,600 1,560,600 19.855 3.107 3.107 3.138 3.069 3.107 507,176 3.0770 1.78%
1997-12-19 0 19.70 19.70 20.00 19.60 19.75 505,000 9,942,050 19.687 3.053 3.053 3.100 3.038 3.061 3,258,576 3.0510 -0.25%
1997-12-18 0 19.75 19.75 20.00 19.70 20.10 381,000 7,535,350 19.778 3.061 3.061 3.100 3.053 3.115 2,458,450 3.0651 -1.74%
1997-12-17 0 20.10 20.00 20.10 20.10 20.30 116,000 2,345,800 20.222 3.115 3.100 3.115 3.115 3.146 748,505 3.1340 -0.74%
1997-12-16 0 20.25 20.20 20.25 20.00 20.90 494,648 10,010,167 20.237 3.138 3.131 3.138 3.100 3.239 3,191,778 3.1362 -3.11%
1997-12-15 0 20.90 - 20.90 20.80 21.00 20,000 417,950 20.898 3.239 - 3.239 3.223 3.254 129,053 3.2386 -0.67%
1997-12-12 0 21.35 21.40 - 20.90 21.40 115,600 2,429,840 21.019 3.261 3.268 - 3.192 3.268 756,913 3.2102 -1.61%
1997-12-11 0 21.70 21.50 21.70 21.30 22.20 192,000 4,157,850 21.655 3.314 3.284 3.314 3.253 3.391 1,257,157 3.3073 -2.69%
1997-12-10 0 22.30 22.00 22.30 21.00 22.30 1,030,000 22,517,170 21.861 3.406 3.360 3.406 3.207 3.406 6,744,122 3.3388 5.19%
1997-12-09 0 21.20 21.10 21.30 20.10 21.30 806,200 16,582,370 20.569 3.238 3.223 3.253 3.070 3.253 5,278,749 3.1413 1.92%
1997-12-08 0 20.80 20.50 20.80 20.75 20.90 185,000 3,853,940 20.832 3.177 3.131 3.177 3.169 3.192 1,211,323 3.1816 -0.72%
1997-12-05 0 20.95 20.80 20.95 20.50 21.00 609,600 12,693,060 20.822 3.200 3.177 3.200 3.131 3.207 3,991,473 3.1800 0.96%
1997-12-04 0 20.75 - 20.80 20.60 20.90 580,000 12,060,382 20.794 3.169 - 3.177 3.146 3.192 3,797,661 3.1757 -0.24%
1997-12-03 0 20.80 - 20.90 20.50 21.00 1,269,000 26,282,850 20.711 3.177 - 3.192 3.131 3.207 8,309,020 3.1632 1.46%
1997-12-02 0 20.50 20.60 20.65 20.30 20.65 525,000 10,771,800 20.518 3.131 3.146 3.154 3.100 3.154 3,437,538 3.1336 0.99%
1997-12-01 0 20.30 20.30 20.40 20.20 20.50 421,000 8,593,956 20.413 3.100 3.100 3.116 3.085 3.131 2,756,578 3.1176 -3.10%
1997-11-28 0 20.95 20.70 20.95 20.40 21.00 821,400 16,998,920 20.695 3.200 3.161 3.200 3.116 3.207 5,378,274 3.1607 -2.56%
1997-11-27 0 21.50 21.30 21.70 18.65 21.50 1,527,132 30,962,340 20.275 3.284 3.253 3.314 2.848 3.284 9,999,189 3.0965 16.22%
1997-11-26 0 18.50 18.50 18.55 17.55 18.60 720,800 13,020,702 18.064 2.825 2.825 2.833 2.680 2.841 4,719,576 2.7589 5.41%
1997-11-25 0 17.55 17.50 17.60 17.50 18.00 478,600 8,406,280 17.564 2.680 2.673 2.688 2.673 2.749 3,133,725 2.6825 -3.57%
1997-11-24 0 18.20 18.20 18.30 18.00 18.50 882,000 16,092,612 18.246 2.780 2.780 2.795 2.749 2.825 5,775,064 2.7866 1.11%
1997-11-21 0 18.00 18.00 18.40 17.70 18.20 478,000 8,584,800 17.960 2.749 2.749 2.810 2.703 2.780 3,129,797 2.7429 2.27%
1997-11-20 0 17.60 17.60 17.75 17.50 17.70 871,000 15,332,600 17.603 2.688 2.688 2.711 2.673 2.703 5,703,039 2.6885 -0.56%
1997-11-19 0 17.70 17.55 17.70 17.30 17.70 692,000 12,143,350 17.548 2.703 2.680 2.703 2.642 2.703 4,531,003 2.6801 0.28%
1997-11-18 0 17.65 17.50 17.70 17.35 17.80 1,391,240 24,480,158 17.596 2.696 2.673 2.703 2.650 2.719 9,109,410 2.6873 2.92%
1997-11-17 0 17.15 17.10 17.15 17.00 17.30 829,700 14,171,100 17.080 2.619 2.612 2.619 2.596 2.642 5,432,620 2.6085 0.88%
1997-11-14 0 17.00 16.80 16.90 16.10 17.10 434,000 7,245,500 16.695 2.596 2.566 2.581 2.459 2.612 2,841,698 2.5497 6.25%
1997-11-13 0 16.00 16.00 16.05 15.05 16.00 315,000 4,927,250 15.642 2.444 2.444 2.451 2.299 2.444 2,062,523 2.3889 5.61%
1997-11-12 0 15.15 15.15 15.30 15.00 15.20 576,780 8,705,057 15.093 2.314 2.314 2.337 2.291 2.321 3,776,577 2.3050 -0.33%
1997-11-11 0 15.20 15.10 15.20 15.20 15.35 223,000 3,402,900 15.260 2.321 2.306 2.321 2.321 2.344 1,460,135 2.3305 -1.30%
1997-11-10 0 15.40 15.00 15.40 14.80 15.40 666,600 9,967,490 14.953 2.352 2.291 2.352 2.260 2.352 4,364,691 2.2837 1.32%
1997-11-07 0 15.20 15.20 15.50 15.20 15.30 515,000 7,865,692 15.273 2.321 2.321 2.367 2.321 2.337 3,372,061 2.3326 -1.94%
1997-11-06 0 15.50 15.40 15.50 15.40 15.50 154,000 2,382,500 15.471 2.367 2.352 2.367 2.352 2.367 1,008,344 2.3628 0.00%
1997-11-05 0 15.50 15.45 15.50 15.45 15.55 288,900 4,470,600 15.475 2.367 2.360 2.367 2.360 2.375 1,891,628 2.3634 0.65%
1997-11-04 0 15.40 15.35 15.40 15.30 15.45 112,000 1,726,400 15.414 2.352 2.344 2.352 2.337 2.360 733,341 2.3542 1.99%
1997-11-03 0 15.10 15.10 15.30 14.95 15.55 291,000 4,433,700 15.236 2.306 2.306 2.337 2.283 2.375 1,905,378 2.3269 0.00%
1997-10-31 0 15.10 15.00 15.10 15.00 15.15 71,400 1,076,000 15.070 2.306 2.291 2.306 2.291 2.314 467,505 2.3016 -1.31%
1997-10-30 0 15.30 15.10 15.30 15.00 15.30 376,000 5,710,300 15.187 2.337 2.306 2.337 2.291 2.337 2,461,932 2.3194 0.00%
1997-10-29 0 15.30 15.30 15.45 15.25 15.70 951,000 14,673,700 15.430 2.337 2.337 2.360 2.329 2.398 6,226,855 2.3565 0.33%
1997-10-28 0 15.25 15.25 15.30 15.00 15.60 674,000 10,283,350 15.257 2.329 2.329 2.337 2.291 2.383 4,413,144 2.3302 -4.09%
1997-10-27 0 15.90 15.80 16.00 15.90 16.10 777,000 12,384,540 15.939 2.428 2.413 2.444 2.428 2.459 5,087,556 2.4343 -0.63%
1997-10-24 0 16.00 15.90 16.00 15.80 16.10 1,191,000 18,928,706 15.893 2.444 2.428 2.444 2.413 2.459 7,798,301 2.4273 0.63%
1997-10-23 0 15.90 15.90 16.00 15.20 16.00 491,200 7,673,740 15.622 2.428 2.428 2.444 2.321 2.444 3,216,226 2.3859 -1.85%
1997-10-22 0 16.20 16.20 16.50 16.20 17.10 469,000 7,727,300 16.476 2.474 2.474 2.520 2.474 2.612 3,070,867 2.5163 -5.54%
1997-10-21 0 17.15 17.10 17.15 17.10 17.60 177,200 3,069,420 17.322 2.619 2.612 2.619 2.612 2.688 1,160,251 2.6455 -2.56%
1997-10-20 0 17.60 17.60 17.70 17.60 17.70 71,000 1,267,600 17.854 2.688 2.688 2.703 2.688 2.703 464,886 2.7267 -1.95%
1997-10-17 0 17.95 17.95 18.00 17.80 18.05 379,600 6,822,770 17.974 2.741 2.741 2.749 2.719 2.757 2,485,504 2.7450 0.00%
1997-10-16 0 17.95 17.60 18.00 16.85 18.00 328,200 5,756,965 17.541 2.741 2.688 2.749 2.573 2.749 2,148,952 2.6790 6.53%
1997-10-15 0 16.85 16.85 17.00 16.55 16.95 243,200 4,055,340 16.675 2.573 2.573 2.596 2.528 2.589 1,592,399 2.5467 1.51%
1997-10-14 0 16.60 16.50 16.60 16.60 17.30 372,200 6,291,506 16.904 2.535 2.520 2.535 2.535 2.642 2,437,051 2.5816 -4.60%
1997-10-13 0 17.40 17.30 17.40 15.90 17.40 1,269,200 20,739,710 16.341 2.657 2.642 2.657 2.428 2.657 8,310,330 2.4957 10.83%
1997-10-09 0 15.70 15.65 - 15.45 15.70 212,400 3,297,180 15.523 2.398 2.390 - 2.360 2.398 1,390,730 2.3708 0.96%
1997-10-08 0 15.55 15.50 15.60 15.30 15.60 568,600 8,835,160 15.538 2.375 2.367 2.383 2.337 2.383 3,723,017 2.3731 1.63%
1997-10-07 0 15.30 15.30 15.35 15.25 15.35 396,000 6,061,500 15.307 2.337 2.337 2.344 2.329 2.344 2,592,886 2.3377 0.66%
1997-10-06 0 15.20 15.20 15.25 15.20 15.25 59,600 906,144 15.204 2.321 2.321 2.329 2.321 2.329 390,242 2.3220 -0.98%
1997-10-03 0 15.35 15.20 15.35 14.95 15.35 1,039,200 15,498,270 14.914 2.344 2.321 2.344 2.283 2.344 6,804,361 2.2777 3.02%
1997-09-30 0 14.90 14.90 - 14.75 14.90 31,030 457,341 14.739 2.276 2.276 - 2.253 2.276 203,175 2.2510 1.02%
1997-09-29 0 14.75 - 14.75 14.75 14.75 25,000 368,750 14.750 2.253 - 2.253 2.253 2.253 163,692 2.2527 -0.34%
1997-09-26 0 14.80 14.80 - 14.30 14.80 12,000 174,900 14.575 2.260 2.260 - 2.184 2.260 78,572 2.2260 3.50%
1997-09-25 0 14.30 14.05 14.30 14.15 14.30 25,000 355,150 14.206 2.184 2.146 2.184 2.161 2.184 163,692 2.1696 1.78%
1997-09-24 0 14.05 14.05 - 14.00 14.15 25,000 349,820 13.993 2.146 2.146 - 2.138 2.161 163,692 2.1371 -0.71%
1997-09-23 0 14.15 14.00 14.20 14.00 14.20 86,800 1,225,310 14.116 2.161 2.138 2.169 2.138 2.169 568,340 2.1559 -0.35%
1997-09-22 0 14.20 14.00 14.35 14.20 14.50 54,000 768,000 14.222 2.169 2.138 2.192 2.169 2.215 353,575 2.1721 -1.73%
1997-09-19 0 14.45 14.35 14.45 14.40 14.50 552,000 7,971,557 14.441 2.207 2.192 2.207 2.199 2.215 3,614,326 2.2055 0.70%
1997-09-18 0 14.35 14.35 14.50 14.35 14.70 156,400 2,258,360 14.440 2.192 2.192 2.215 2.192 2.245 1,024,059 2.2053 -2.38%
1997-09-16 0 14.70 14.70 - 14.70 14.70 14,000 205,800 14.700 2.245 2.245 - 2.245 2.245 91,668 2.2451 0.34%
1997-09-15 0 14.65 14.55 14.65 14.50 14.65 336,200 4,810,570 14.309 2.237 2.222 2.237 2.215 2.237 2,201,334 2.1853 1.38%
1997-09-12 0 14.45 14.45 14.50 14.20 14.45 5,000 71,250 14.250 2.207 2.207 2.215 2.169 2.207 32,738 2.1763 1.40%
1997-09-11 0 14.25 14.20 14.40 14.25 14.25 7,000 99,750 14.250 2.176 2.169 2.199 2.176 2.176 45,834 2.1763 -1.04%
1997-09-10 0 14.40 14.25 14.50 14.25 14.40 223,000 3,193,750 14.322 2.199 2.176 2.215 2.176 2.199 1,460,135 2.1873 -0.35%
1997-09-09 0 14.45 14.45 14.50 14.45 14.65 225,840 3,274,462 14.499 2.207 2.207 2.215 2.207 2.237 1,478,731 2.2144 -1.03%
1997-09-08 0 14.60 14.55 14.65 14.50 14.60 87,000 1,267,000 14.563 2.230 2.222 2.237 2.215 2.230 569,649 2.2242 0.69%
1997-09-05 0 14.50 14.50 14.55 14.50 14.55 118,000 1,712,100 14.509 2.215 2.215 2.222 2.215 2.222 772,628 2.2159 0.00%
1997-09-04 0 14.50 14.30 14.60 14.50 14.70 546,371 7,953,698 14.557 2.215 2.184 2.230 2.215 2.245 3,577,469 2.2233 -0.68%
1997-09-03 0 14.60 14.60 14.70 14.30 14.60 375,000 5,447,900 14.528 2.230 2.230 2.245 2.184 2.230 2,455,384 2.2188 2.10%
1997-09-02 0 14.30 14.20 14.50 14.20 14.70 91,000 1,306,200 14.354 2.184 2.169 2.215 2.169 2.245 595,840 2.1922 -1.38%
1997-09-01 0 14.50 14.30 14.50 14.40 14.60 813,000 11,772,712 14.481 2.215 2.184 2.215 2.199 2.230 5,323,273 2.2116 -0.68%
1997-08-29 0 14.60 14.60 14.70 14.50 14.90 214,000 3,120,950 14.584 2.230 2.230 2.245 2.215 2.276 1,401,206 2.2273 -2.01%
1997-08-28 0 14.90 14.60 14.90 14.85 15.00 238,000 3,546,350 14.901 2.276 2.230 2.276 2.268 2.291 1,558,351 2.2757 -0.33%
1997-08-27 0 14.95 14.90 15.00 14.85 14.95 96,000 1,429,250 14.888 2.283 2.276 2.291 2.268 2.283 628,578 2.2738 1.01%
1997-08-26 0 14.80 14.80 - 14.60 14.90 48,000 708,480 14.760 2.260 2.260 - 2.230 2.276 314,289 2.2542 1.02%
1997-08-25 0 14.65 14.65 14.70 14.60 14.65 13,000 189,950 14.612 2.237 2.237 2.245 2.230 2.237 85,120 2.2316 -0.34%
1997-08-22 0 14.70 14.70 14.75 14.70 15.00 882,000 13,122,554 14.878 2.245 2.245 2.253 2.245 2.291 5,775,064 2.2723 -2.00%
1997-08-21 0 15.00 15.00 15.20 14.85 15.40 781,000 11,833,650 15.152 2.291 2.291 2.321 2.268 2.352 5,113,747 2.3141 -1.32%
1997-08-20 0 15.20 15.10 15.20 15.10 15.20 304,200 4,622,760 15.196 2.321 2.306 2.321 2.306 2.321 1,991,808 2.3209 0.00%
1997-08-19 0 15.20 15.15 15.20 15.15 15.20 104,000 1,576,950 15.163 2.321 2.314 2.321 2.314 2.321 680,960 2.3158 0.00%
1997-08-15 0 15.20 15.15 15.20 15.20 15.40 270,600 4,121,000 15.229 2.321 2.314 2.321 2.321 2.352 1,771,805 2.3259 0.33%
1997-08-14 0 15.15 15.15 15.25 15.00 15.20 130,800 1,972,930 15.084 2.314 2.314 2.329 2.291 2.321 856,438 2.3036 1.00%
1997-08-13 0 15.00 15.00 - 15.00 15.10 599,000 8,987,500 15.004 2.291 2.291 - 2.291 2.306 3,922,067 2.2915 0.00%
1997-08-12 0 15.00 14.95 15.00 14.85 15.00 607,000 9,083,910 14.965 2.291 2.283 2.291 2.268 2.291 3,974,449 2.2856 1.01%
1997-08-11 0 14.85 14.85 14.95 14.80 14.90 287,200 4,271,200 14.872 2.268 2.268 2.283 2.260 2.276 1,880,497 2.2713 -0.34%
1997-08-08 0 14.90 14.85 14.95 14.90 15.00 823,488 12,355,176 15.003 2.276 2.268 2.283 2.276 2.291 5,391,945 2.2914 -0.67%
1997-08-07 0 15.00 15.00 15.05 15.00 15.20 494,000 7,474,750 15.131 2.291 2.291 2.299 2.291 2.321 3,234,560 2.3109 -0.66%
1997-08-06 0 15.10 15.10 15.35 15.10 15.40 40,000 606,100 15.153 2.306 2.306 2.344 2.306 2.352 261,908 2.3142 -2.58%
1997-08-05 0 15.50 - 15.50 15.50 15.60 1,031,000 16,009,400 15.528 2.367 - 2.367 2.367 2.383 6,750,670 2.3715 0.32%
1997-08-04 0 15.45 - 15.50 15.40 15.50 218,400 3,372,160 15.440 2.360 - 2.367 2.352 2.367 1,430,016 2.3581 -0.32%
1997-08-01 0 15.50 15.50 15.60 15.50 15.50 271,000 4,208,000 15.528 2.367 2.367 2.383 2.367 2.367 1,774,424 2.3715 0.00%
1997-07-31 0 15.50 15.50 15.55 15.50 15.60 49,000 760,850 15.528 2.367 2.367 2.375 2.367 2.383 320,837 2.3715 -0.08%
1997-07-30 0 15.90 15.90 15.95 15.85 15.95 114,720 1,817,150 15.840 2.369 2.369 2.377 2.362 2.377 769,899 2.3602 0.63%
1997-07-29 0 15.80 15.75 15.90 15.75 15.80 100,400 1,583,970 15.777 2.354 2.347 2.369 2.347 2.354 673,796 2.3508 0.64%
1997-07-28 0 15.70 15.70 15.75 15.70 15.70 31,000 486,700 15.700 2.339 2.339 2.347 2.339 2.339 208,045 2.3394 0.00%
1997-07-25 0 15.70 15.60 15.70 15.55 15.70 472,000 7,407,700 15.694 2.339 2.325 2.339 2.317 2.339 3,167,648 2.3385 0.96%
1997-07-24 0 15.55 15.50 15.60 15.50 15.60 23,000 357,600 15.548 2.317 2.310 2.325 2.310 2.325 154,356 2.3167 -0.96%
1997-07-23 0 15.70 15.55 15.70 15.60 15.80 68,800 1,081,560 15.720 2.339 2.317 2.339 2.325 2.354 461,725 2.3424 -0.63%
1997-07-22 0 15.80 15.80 15.95 15.70 15.80 15,400 242,030 15.716 2.354 2.354 2.377 2.339 2.354 103,351 2.3418 -1.25%
1997-07-21 0 16.00 15.90 16.00 15.70 16.00 580,600 9,235,210 15.906 2.384 2.369 2.384 2.339 2.384 3,896,475 2.3701 1.91%
1997-07-18 0 15.70 15.70 15.80 15.55 15.75 1,929,000 29,923,210 15.512 2.339 2.339 2.354 2.317 2.347 12,945,746 2.3114 0.00%
1997-07-17 0 15.70 15.65 15.70 15.55 16.00 156,800 2,460,330 15.691 2.339 2.332 2.339 2.317 2.384 1,052,303 2.3380 0.64%
1997-07-16 0 15.60 15.55 15.60 15.55 15.60 118,640 1,846,514 15.564 2.325 2.317 2.325 2.317 2.325 796,207 2.3191 0.32%
1997-07-15 0 15.55 15.50 15.55 15.50 15.70 97,000 1,515,150 15.620 2.317 2.310 2.317 2.310 2.339 650,978 2.3275 -2.20%
1997-07-14 0 15.90 15.70 15.90 15.20 15.90 127,000 1,994,750 15.707 2.369 2.339 2.369 2.265 2.369 852,312 2.3404 3.92%
1997-07-11 0 15.30 15.30 15.50 15.30 15.50 28,000 433,200 15.471 2.280 2.280 2.310 2.280 2.310 187,911 2.3053 0.66%
1997-07-10 0 15.20 15.00 15.20 15.10 15.60 146,300 2,234,890 15.276 2.265 2.235 2.265 2.250 2.325 981,837 2.2762 -2.56%
1997-07-09 0 15.60 15.50 15.65 15.50 15.60 293,000 4,553,000 15.539 2.325 2.310 2.332 2.310 2.325 1,966,357 2.3154 0.32%
1997-07-08 0 15.55 15.50 15.60 15.40 15.80 497,300 7,730,050 15.544 2.317 2.310 2.325 2.295 2.354 3,337,439 2.3162 -2.20%
1997-07-07 0 15.90 15.90 15.95 15.80 15.90 489,000 7,759,000 15.867 2.369 2.369 2.377 2.354 2.369 3,281,737 2.3643 -0.63%
1997-07-04 0 16.00 15.95 16.00 15.85 16.00 590,700 9,362,730 15.850 2.384 2.377 2.384 2.362 2.384 3,964,257 2.3618 0.63%
1997-07-03 0 15.90 15.90 16.00 14.70 16.10 410,200 6,468,130 15.768 2.369 2.369 2.384 2.190 2.399 2,752,900 2.3496 8.90%
1997-06-27 0 14.60 14.60 14.65 14.25 14.60 109,000 1,580,850 14.503 2.175 2.175 2.183 2.123 2.175 731,512 2.1611 1.74%
1997-06-26 0 14.35 14.30 14.50 14.00 14.50 286,000 4,075,866 14.251 2.138 2.131 2.161 2.086 2.161 1,919,380 2.1235 1.06%
1997-06-25 0 14.20 - 14.20 14.05 14.40 489,000 6,960,400 14.234 2.116 - 2.116 2.094 2.146 3,281,737 2.1210 1.07%
1997-06-24 0 14.05 14.05 14.10 14.00 15.00 889,000 12,689,250 14.274 2.094 2.094 2.101 2.086 2.235 5,966,184 2.1269 -7.57%
1997-06-23 0 15.20 - 15.25 15.20 15.50 167,000 2,565,200 15.360 2.265 - 2.272 2.265 2.310 1,120,757 2.2888 0.00%
1997-06-20 0 15.20 15.10 15.20 15.20 15.45 256,000 3,926,830 15.339 2.265 2.250 2.265 2.265 2.302 1,718,046 2.2856 1.33%
1997-06-19 0 15.00 15.00 - 14.50 15.25 482,000 7,212,900 14.965 2.235 2.235 - 2.161 2.272 3,234,759 2.2298 4.17%
1997-06-18 0 14.40 14.30 14.40 14.00 14.40 37,200 528,780 14.215 2.146 2.131 2.146 2.086 2.146 249,654 2.1181 2.86%
1997-06-17 0 14.00 14.00 14.30 14.00 14.50 359,400 5,068,200 14.102 2.086 2.086 2.131 2.086 2.161 2,411,976 2.1013 -3.45%
1997-06-16 0 14.50 - 14.50 14.50 14.80 54,000 788,300 14.598 2.161 - 2.161 2.161 2.205 362,400 2.1752 -0.68%
1997-06-13 0 14.60 14.40 14.60 14.60 14.80 34,000 498,200 14.653 2.175 2.146 2.175 2.175 2.205 228,178 2.1834 -2.67%
1997-06-12 0 15.00 - 15.05 15.00 15.30 281,000 4,256,000 15.146 2.235 - 2.243 2.235 2.280 1,885,824 2.2568 0.00%
1997-06-11 0 15.00 15.00 15.20 14.50 15.00 178,600 2,637,970 14.770 2.235 2.235 2.265 2.161 2.235 1,198,606 2.2009 2.04%
1997-06-10 0 14.70 14.55 14.70 14.40 14.80 217,400 3,177,340 14.615 2.190 2.168 2.190 2.146 2.205 1,458,997 2.1778 2.08%
1997-06-06 0 14.40 14.35 14.50 14.10 14.50 97,400 1,377,810 14.146 2.146 2.138 2.161 2.101 2.161 653,663 2.1078 2.49%
1997-06-05 0 14.05 14.05 14.15 13.85 14.05 136,000 1,901,660 13.983 2.094 2.094 2.108 2.064 2.094 912,712 2.0835 1.44%
1997-06-04 0 13.85 13.85 13.90 13.85 14.15 1,026,400 14,314,590 13.946 2.064 2.064 2.071 2.064 2.108 6,888,291 2.0781 -1.42%
1997-06-03 0 14.05 13.90 14.05 14.00 14.20 321,000 4,517,100 14.072 2.094 2.071 2.094 2.086 2.116 2,154,269 2.0968 -1.06%
1997-06-02 0 14.20 14.15 14.20 13.95 14.20 524,000 7,403,000 14.128 2.116 2.108 2.116 2.079 2.116 3,516,626 2.1051 1.07%
1997-05-30 0 14.05 14.05 14.20 14.00 14.20 370,900 5,216,230 14.064 2.094 2.094 2.116 2.086 2.116 2,489,154 2.0956 0.36%
1997-05-29 0 14.00 14.00 14.05 14.00 14.25 1,108,500 15,645,800 14.114 2.086 2.086 2.094 2.086 2.123 7,439,274 2.1031 -1.41%
1997-05-28 0 14.20 14.20 14.30 14.10 14.50 1,399,000 19,882,750 14.212 2.116 2.116 2.131 2.101 2.161 9,388,854 2.1177 -0.70%
1997-05-27 0 14.30 14.20 14.35 14.20 14.50 374,000 5,351,900 14.310 2.131 2.116 2.138 2.116 2.161 2,509,958 2.1323 -1.38%
1997-05-26 0 14.50 14.50 14.55 14.40 14.70 590,800 8,558,880 14.487 2.161 2.161 2.168 2.146 2.190 3,964,928 2.1586 -0.68%
1997-05-23 0 14.60 14.65 14.70 14.35 14.65 874,600 12,715,230 14.538 2.175 2.183 2.190 2.138 2.183 5,869,544 2.1663 1.74%
1997-05-22 0 14.35 14.30 14.40 14.00 14.40 627,400 8,963,590 14.287 2.138 2.131 2.146 2.086 2.146 4,210,555 2.1288 3.99%
1997-05-21 0 13.80 13.80 13.90 13.70 13.95 120,000 1,662,500 13.854 2.056 2.056 2.071 2.041 2.079 805,334 2.0644 1.47%
1997-05-20 0 13.60 13.50 13.70 13.20 13.70 65,400 879,490 13.448 2.026 2.012 2.041 1.967 2.041 438,907 2.0038 3.03%
1997-05-19 0 13.20 13.20 13.30 13.20 13.40 36,000 478,900 13.303 1.967 1.967 1.982 1.967 1.997 241,600 1.9822 0.00%
1997-05-16 0 13.20 13.10 13.20 13.00 13.20 161,000 2,105,750 13.079 1.967 1.952 1.967 1.937 1.967 1,080,490 1.9489 0.76%
1997-05-15 0 13.10 13.10 13.20 13.10 13.20 652,000 8,544,000 13.104 1.952 1.952 1.967 1.952 1.967 4,375,649 1.9526 -0.38%
1997-05-14 0 13.15 13.10 13.25 13.10 13.30 29,000 382,350 13.184 1.959 1.952 1.974 1.952 1.982 194,622 1.9646 -1.50%
1997-05-13 0 13.35 13.30 13.35 13.35 13.35 108,800 1,452,040 13.346 1.989 1.982 1.989 1.989 1.989 730,170 1.9886 0.00%
1997-05-12 0 13.35 13.30 13.35 13.15 13.35 170,400 2,265,430 13.295 1.989 1.982 1.989 1.959 1.989 1,143,574 1.9810 1.52%
1997-05-09 0 13.15 13.10 13.15 13.15 13.20 125,800 1,656,410 13.167 1.959 1.952 1.959 1.959 1.967 844,259 1.9620 1.15%
1997-05-08 0 13.00 13.00 13.35 13.00 13.35 265,200 3,528,420 13.305 1.937 1.937 1.989 1.937 1.989 1,779,788 1.9825 -2.62%
1997-05-07 0 13.35 13.30 13.35 13.30 13.40 507,000 6,779,950 13.373 1.989 1.982 1.989 1.982 1.997 3,402,537 1.9926 0.00%
1997-05-06 0 13.35 13.35 13.40 13.35 13.40 56,000 748,800 13.371 1.989 1.989 1.997 1.989 1.997 375,823 1.9924 1.14%
1997-05-05 0 13.20 13.20 13.30 13.10 13.40 423,000 5,594,800 13.226 1.967 1.967 1.982 1.952 1.997 2,838,803 1.9708 1.54%
1997-05-02 0 13.00 12.90 13.00 12.90 13.00 234,000 3,037,450 12.981 1.937 1.922 1.937 1.922 1.937 1,570,402 1.9342 0.00%
1997-05-01 0 13.00 13.00 13.10 13.00 13.15 358,600 4,698,420 13.102 1.937 1.937 1.952 1.937 1.959 2,406,607 1.9523 0.00%
1997-04-30 0 13.00 13.00 13.15 12.50 13.00 65,000 835,450 12.853 1.937 1.937 1.959 1.863 1.937 436,223 1.9152 3.59%
1997-04-29 0 12.55 12.55 12.70 12.10 12.60 523,001 6,282,962 12.013 1.870 1.870 1.892 1.803 1.877 3,509,921 1.7901 3.72%
1997-04-28 0 12.10 12.10 - 12.00 12.20 288,000 3,485,150 12.101 1.803 1.803 - 1.788 1.818 1,932,802 1.8032 0.83%
1997-04-25 0 12.00 11.90 12.00 12.00 12.30 1,278,400 15,389,210 12.038 1.788 1.773 1.788 1.788 1.833 8,579,493 1.7937 -0.83%
1997-04-24 0 12.10 12.00 12.20 12.10 12.20 162,000 1,968,950 12.154 1.803 1.788 1.818 1.803 1.818 1,087,201 1.8110 -1.63%
1997-04-23 0 12.30 12.25 12.40 12.30 12.40 120,000 1,481,250 12.344 1.833 1.825 1.848 1.833 1.848 805,334 1.8393 -0.81%
1997-04-22 0 12.40 12.30 12.40 12.40 12.45 305,000 3,783,600 12.405 1.848 1.833 1.848 1.848 1.855 2,046,891 1.8485 -0.80%
1997-04-21 0 12.50 12.45 12.50 12.45 12.55 1,456,800 18,104,143 12.427 1.863 1.855 1.863 1.855 1.870 9,776,756 1.8518 0.00%
1997-04-18 0 12.50 12.40 12.50 12.50 12.50 53,000 662,500 12.500 1.863 1.848 1.863 1.863 1.863 355,689 1.8626 0.00%
1997-04-17 0 12.50 12.40 12.55 12.50 12.50 50,000 625,000 12.500 1.863 1.848 1.870 1.863 1.863 335,556 1.8626 0.00%
1997-04-16 0 12.50 12.40 12.50 12.50 12.55 105,000 1,312,550 12.500 1.863 1.848 1.863 1.863 1.870 704,667 1.8627 0.00%
1997-04-15 0 12.50 12.40 12.60 12.50 12.60 57,200 715,320 12.506 1.863 1.848 1.877 1.863 1.877 383,876 1.8634 0.00%
1997-04-14 0 12.50 12.50 12.65 12.50 12.50 33,600 419,820 12.495 1.863 1.863 1.885 1.863 1.863 225,494 1.8618 0.00%
1997-04-11 0 12.50 12.50 12.65 12.50 12.65 124,000 1,556,950 12.556 1.863 1.863 1.885 1.863 1.885 832,179 1.8709 -1.19%
1997-04-10 0 12.65 12.60 12.65 12.65 12.65 1,057,000 13,343,350 12.624 1.885 1.877 1.885 1.885 1.885 7,093,651 1.8810 -0.39%
1997-04-09 0 12.70 12.65 12.90 12.65 12.80 148,000 1,882,950 12.723 1.892 1.885 1.922 1.885 1.907 993,245 1.8958 0.40%
1997-04-08 0 12.65 12.55 12.65 12.60 12.65 167,000 2,107,050 12.617 1.885 1.870 1.885 1.877 1.885 1,120,757 1.8800 -2.32%
1997-04-07 0 12.95 12.80 12.95 12.60 12.95 31,000 394,950 12.740 1.930 1.907 1.930 1.877 1.930 208,045 1.8984 3.60%
1997-04-04 0 12.50 12.50 12.55 12.50 12.50 198,050 2,475,180 12.498 1.863 1.863 1.870 1.863 1.863 1,329,137 1.8622 -0.40%
1997-04-03 0 12.55 12.55 - 12.50 12.55 263,000 3,289,500 12.508 1.870 1.870 - 1.863 1.870 1,765,024 1.8637 2.03%
1997-04-02 0 12.30 12.30 12.60 12.30 12.90 221,600 2,766,270 12.483 1.833 1.833 1.877 1.833 1.922 1,487,184 1.8601 -5.02%
1997-04-01 0 12.95 12.95 13.00 12.95 13.10 199,000 2,591,850 13.024 1.930 1.930 1.937 1.930 1.952 1,335,512 1.9407 -2.63%
1997-03-27 0 13.30 13.25 13.40 13.30 13.40 38,000 505,800 13.311 1.982 1.974 1.997 1.982 1.997 255,022 1.9834 -0.37%
1997-03-26 0 13.35 13.30 13.40 13.35 13.40 32,000 427,800 13.369 1.989 1.982 1.997 1.989 1.997 214,756 1.9920 -0.37%
1997-03-25 0 13.40 13.35 13.40 13.35 13.45 192,000 2,570,350 13.387 1.997 1.989 1.997 1.989 2.004 1,288,535 1.9948 -0.37%
1997-03-24 0 13.45 13.40 13.50 13.40 13.50 23,000 309,700 13.465 2.004 1.997 2.012 1.997 2.012 154,356 2.0064 0.00%
1997-03-21 0 13.45 13.45 13.50 13.45 13.60 19,000 256,650 13.508 2.004 2.004 2.012 2.004 2.026 127,511 2.0128 0.00%
1997-03-20 0 13.45 13.40 13.50 13.40 13.55 634,600 8,520,510 13.427 2.004 1.997 2.012 1.997 2.019 4,258,875 2.0006 -0.37%
1997-03-19 0 13.50 13.50 13.55 13.50 13.55 233,400 3,151,190 13.501 2.012 2.012 2.019 2.012 2.019 1,566,375 2.0118 0.00%
1997-03-18 0 13.50 13.50 13.55 13.50 13.55 1,282,078 17,320,730 13.510 2.012 2.012 2.019 2.012 2.019 8,604,176 2.0131 -0.37%
1997-03-17 0 13.55 13.50 13.55 13.30 13.55 1,685,000 22,752,750 13.503 2.019 2.012 2.019 1.982 2.019 11,308,233 2.0121 2.65%
1997-03-14 0 13.20 13.20 13.45 13.10 13.25 43,200 570,480 13.206 1.967 1.967 2.004 1.952 1.974 289,920 1.9677 -1.86%
1997-03-13 0 13.45 13.25 13.45 13.25 13.50 136,000 1,818,600 13.372 2.004 1.974 2.004 1.974 2.012 912,712 1.9925 0.75%
1997-03-12 0 13.35 13.30 13.40 13.25 13.40 25,000 333,550 13.342 1.989 1.982 1.997 1.974 1.997 167,778 1.9880 0.00%
1997-03-11 0 13.35 - 13.40 13.35 13.45 85,000 1,139,700 13.408 1.989 - 1.997 1.989 2.004 570,445 1.9979 0.75%
1997-03-10 0 13.25 13.25 13.40 13.25 13.25 6,000 79,500 13.250 1.974 1.974 1.997 1.974 1.974 40,267 1.9743 1.15%
1997-03-07 0 13.10 13.10 13.50 13.00 13.05 83,600 1,110,610 13.285 1.952 1.952 2.012 1.937 1.945 561,049 1.9795 0.77%
1997-03-06 0 13.00 13.00 13.45 13.00 13.45 75,000 998,750 13.317 1.937 1.937 2.004 1.937 2.004 503,334 1.9843 -3.35%
1997-03-05 0 13.45 13.40 13.45 13.45 13.65 1,397,600 18,875,310 13.506 2.004 1.997 2.004 2.004 2.034 9,379,458 2.0124 -0.37%
1997-03-04 0 13.50 13.45 13.60 13.40 13.75 1,772,200 23,800,150 13.430 2.012 2.004 2.026 1.997 2.049 11,893,443 2.0011 1.50%
1997-03-03 0 13.30 13.20 13.30 13.30 13.30 172,000 2,291,700 13.324 1.982 1.967 1.982 1.982 1.982 1,154,312 1.9853 -1.12%
1997-02-28 0 13.45 13.35 13.55 13.45 13.60 71,000 960,480 13.528 2.004 1.989 2.019 2.004 2.026 476,489 2.0157 -1.47%
1997-02-27 0 13.65 13.65 13.70 13.50 13.75 121,800 1,667,440 13.690 2.034 2.034 2.041 2.012 2.049 817,414 2.0399 0.74%
1997-02-26 0 13.55 13.55 13.60 13.55 13.65 73,400 999,350 13.615 2.019 2.019 2.026 2.019 2.034 492,596 2.0287 -0.37%
1997-02-25 0 13.60 13.60 13.80 13.30 13.65 116,000 1,564,550 13.488 2.026 2.026 2.056 1.982 2.034 778,490 2.0097 2.26%
1997-02-24 0 13.30 13.25 13.40 13.25 13.35 208,000 2,762,700 13.282 1.982 1.974 1.997 1.974 1.989 1,395,912 1.9791 -0.75%
1997-02-21 0 13.40 13.30 13.40 13.30 13.40 289,000 3,820,300 13.219 1.997 1.982 1.997 1.982 1.997 1,939,513 1.9697 -0.74%
1997-02-20 0 13.50 13.20 13.50 13.10 13.50 108,000 1,436,800 13.304 2.012 1.967 2.012 1.952 2.012 724,801 1.9823 0.00%
1997-02-19 0 13.50 13.30 13.60 13.50 13.70 47,000 635,900 13.530 2.012 1.982 2.026 2.012 2.041 315,423 2.0160 -1.46%
1997-02-18 0 13.70 13.60 13.70 13.60 13.70 84,000 1,149,200 13.681 2.041 2.026 2.041 2.026 2.041 563,734 2.0386 0.00%
1997-02-17 0 13.70 13.50 13.70 13.60 13.80 52,000 714,850 13.747 2.041 2.012 2.041 2.026 2.056 348,978 2.0484 -0.72%
1997-02-14 0 13.80 13.80 14.00 13.80 14.00 18,180 251,712 13.846 2.056 2.056 2.086 2.056 2.086 122,008 2.0631 -2.82%
1997-02-13 0 14.20 13.80 14.20 13.95 14.35 992,200 13,715,940 13.824 2.116 2.056 2.116 2.079 2.138 6,658,771 2.0598 1.79%
1997-02-12 0 13.95 13.90 14.00 13.75 13.95 39,000 538,850 13.817 2.079 2.071 2.086 2.049 2.079 261,734 2.0588 1.82%
1997-02-11 0 13.70 13.70 14.00 13.70 13.70 13,400 183,460 13.691 2.041 2.041 2.086 2.041 2.041 89,929 2.0401 -2.14%
1997-02-10 0 14.00 13.75 14.00 13.90 14.00 100,000 1,399,250 13.993 2.086 2.049 2.086 2.071 2.086 671,112 2.0850 0.00%
1997-02-05 0 14.00 14.00 14.05 13.95 14.10 217,400 3,043,300 13.999 2.086 2.086 2.094 2.079 2.101 1,458,997 2.0859 1.08%
1997-02-04 0 13.85 13.85 14.00 13.75 14.00 466,000 6,486,800 13.920 2.064 2.064 2.086 2.049 2.086 3,127,381 2.0742 0.36%
1997-02-03 0 13.80 13.75 13.80 13.80 13.85 661,000 9,123,250 13.802 2.056 2.049 2.056 2.056 2.064 4,436,049 2.0566 0.36%
1997-01-31 0 13.75 13.75 13.85 13.50 13.75 416,000 5,707,350 13.720 2.049 2.049 2.064 2.012 2.049 2,791,825 2.0443 1.10%
1997-01-30 0 13.60 13.60 13.70 13.60 13.70 170,000 2,324,500 13.674 2.026 2.026 2.041 2.026 2.041 1,140,890 2.0374 0.00%
1997-01-29 0 13.60 13.55 13.60 13.55 13.70 188,000 2,561,050 13.623 2.026 2.019 2.026 2.019 2.041 1,261,690 2.0299 0.00%
1997-01-28 0 13.60 13.40 13.60 13.50 13.60 255,000 3,460,600 13.571 2.026 1.997 2.026 2.012 2.026 1,711,335 2.0222 1.49%
1997-01-27 0 13.40 13.30 13.50 13.20 13.40 310,000 4,127,500 13.315 1.997 1.982 2.012 1.967 1.997 2,080,447 1.9839 0.75%
1997-01-24 0 13.30 13.20 13.30 13.20 13.30 75,200 993,460 13.211 1.982 1.967 1.982 1.967 1.982 504,676 1.9685 1.14%
1997-01-23 0 13.15 13.15 13.20 13.15 13.30 213,000 2,811,900 13.201 1.959 1.959 1.967 1.959 1.982 1,429,468 1.9671 -0.75%
1997-01-22 0 13.25 13.15 13.25 13.10 13.25 309,000 4,066,900 13.161 1.974 1.959 1.974 1.952 1.974 2,073,735 1.9611 1.92%
1997-01-21 0 13.00 12.95 13.05 12.95 13.00 779,000 10,126,250 12.999 1.937 1.930 1.945 1.930 1.937 5,227,961 1.9369 1.17%
1997-01-20 0 12.85 12.85 13.05 12.70 13.05 312,200 4,040,780 12.943 1.915 1.915 1.945 1.892 1.945 2,095,211 1.9286 1.58%
1997-01-17 0 12.65 12.60 12.65 12.60 13.15 263,500 3,408,325 12.935 1.885 1.877 1.885 1.877 1.959 1,768,380 1.9274 -3.44%
1997-01-16 0 13.10 13.00 13.10 13.00 13.25 821,400 10,808,254 13.158 1.952 1.937 1.952 1.937 1.974 5,512,512 1.9607 -0.76%
1997-01-15 0 13.20 - 13.20 13.20 13.45 515,000 6,895,600 13.390 1.967 - 1.967 1.967 2.004 3,456,226 1.9951 -1.49%
1997-01-14 0 13.40 13.35 13.45 13.40 13.50 229,400 3,082,590 13.438 1.997 1.989 2.004 1.997 2.012 1,539,530 2.0023 -0.37%
1997-01-13 0 13.45 13.40 13.50 13.35 13.50 542,200 7,277,850 13.423 2.004 1.997 2.012 1.989 2.012 3,638,768 2.0001 0.37%
1997-01-10 0 13.40 - 13.40 13.40 13.80 571,000 7,797,250 13.655 1.997 - 1.997 1.997 2.056 3,832,048 2.0347 -1.11%
1997-01-09 0 13.55 13.40 13.60 13.55 13.80 201,000 2,741,600 13.640 2.019 1.997 2.026 2.019 2.056 1,348,935 2.0324 -1.45%
1997-01-08 0 13.75 13.75 13.90 13.65 14.00 583,000 8,052,150 13.812 2.049 2.049 2.071 2.034 2.086 3,912,582 2.0580 -1.79%
1997-01-07 0 14.00 13.80 14.00 13.80 14.00 179,000 2,493,800 13.932 2.086 2.056 2.086 2.056 2.086 1,201,290 2.0759 1.45%
1997-01-06 0 13.80 - 13.95 13.80 14.10 285,503 3,982,411 13.949 2.056 - 2.079 2.056 2.101 1,916,044 2.0785 0.00%
1997-01-03 0 13.80 13.75 13.90 13.60 13.80 17,000 234,400 13.788 2.056 2.049 2.071 2.026 2.056 114,089 2.0545 1.47%
1997-01-02 0 13.60 13.60 13.70 13.60 13.70 113,000 1,529,070 13.532 2.026 2.026 2.041 2.026 2.041 758,356 2.0163 -2.16%
1996-12-31 0 13.90 13.30 - 13.30 13.90 144,000 1,949,500 13.538 2.071 1.982 - 1.982 2.071 966,401 2.0173 3.73%
1996-12-30 0 13.40 13.00 13.45 13.20 14.10 1,200,400 16,300,640 13.579 1.997 1.937 2.004 1.967 2.101 8,056,026 2.0234 -5.63%
1996-12-27 0 14.20 14.00 14.20 14.10 14.30 38,000 540,200 14.216 2.116 2.086 2.116 2.101 2.131 255,022 2.1182 -0.70%
1996-12-24 0 14.30 14.30 14.40 14.30 14.30 5,200 74,300 14.288 2.131 2.131 2.146 2.131 2.131 34,898 2.1291 -0.35%
1996-12-23 0 14.35 14.10 14.35 14.30 14.55 284,000 4,083,450 14.378 2.138 2.101 2.138 2.131 2.168 1,905,957 2.1425 -0.69%
1996-12-20 0 14.45 14.30 14.55 14.40 14.70 215,000 3,129,600 14.556 2.153 2.131 2.168 2.146 2.190 1,442,890 2.1690 -1.49%
1996-12-19 0 14.90 14.80 14.90 14.80 14.90 224,000 3,336,600 14.896 2.186 2.171 2.186 2.171 2.186 1,527,082 2.1850 0.00%
1996-12-18 0 14.90 14.85 14.95 14.85 15.00 645,000 9,634,550 14.937 2.186 2.178 2.193 2.178 2.200 4,397,177 2.1911 0.00%
1996-12-17 0 14.90 14.85 14.90 14.85 15.10 1,386,100 20,725,930 14.953 2.186 2.178 2.186 2.178 2.215 9,449,500 2.1933 0.68%
1996-12-16 0 14.80 14.80 - 14.70 14.90 507,000 7,516,800 14.826 2.171 2.171 - 2.156 2.186 3,456,386 2.1748 0.00%
1996-12-13 0 14.80 14.70 15.00 14.80 15.30 86,400 1,288,900 14.918 2.171 2.156 2.200 2.171 2.244 589,017 2.1882 -4.21%
1996-12-12 0 15.45 15.40 15.45 15.45 15.70 95,000 1,472,150 15.496 2.266 2.259 2.266 2.266 2.303 647,646 2.2731 -2.22%
1996-12-11 0 15.80 15.70 15.85 15.80 16.40 206,000 3,290,450 15.973 2.318 2.303 2.325 2.318 2.406 1,404,370 2.3430 -3.95%
1996-12-10 0 16.45 16.20 16.45 16.10 16.45 108,800 1,772,140 16.288 2.413 2.376 2.413 2.362 2.413 741,725 2.3892 2.17%
1996-12-09 0 16.10 16.05 16.10 15.95 16.15 411,000 6,610,100 16.083 2.362 2.354 2.362 2.340 2.369 2,801,922 2.3591 1.26%
1996-12-06 0 15.90 16.00 16.10 15.40 16.10 88,000 1,395,200 15.855 2.332 2.347 2.362 2.259 2.362 599,925 2.3256 -1.24%
1996-12-05 0 16.10 16.10 16.15 16.00 16.10 109,600 1,758,660 16.046 2.362 2.362 2.369 2.347 2.362 747,179 2.3537 0.94%
1996-12-04 0 15.95 15.80 16.00 15.90 16.00 565,800 9,026,430 15.953 2.340 2.318 2.347 2.332 2.347 3,857,245 2.3401 -0.62%
1996-12-03 0 16.05 16.00 16.05 16.00 16.10 54,000 866,350 16.044 2.354 2.347 2.354 2.347 2.362 368,136 2.3533 -0.31%
1996-12-02 0 16.10 16.05 16.10 16.10 16.15 143,000 2,302,450 16.101 2.362 2.354 2.362 2.362 2.369 974,878 2.3618 0.00%
1996-11-29 0 16.10 16.05 16.10 16.00 16.10 186,000 2,988,850 16.069 2.362 2.354 2.362 2.347 2.362 1,268,023 2.3571 0.00%
1996-11-28 0 16.10 16.05 16.10 16.00 16.10 116,800 1,874,700 16.051 2.362 2.354 2.362 2.347 2.362 796,264 2.3544 0.63%
1996-11-27 0 16.00 16.00 16.05 15.90 16.10 200,000 3,208,750 16.044 2.347 2.347 2.354 2.332 2.362 1,363,466 2.3534 0.00%
1996-11-26 0 16.00 15.90 16.00 16.00 16.30 134,600 2,178,590 16.186 2.347 2.332 2.347 2.347 2.391 917,613 2.3742 -0.62%
1996-11-25 0 16.10 16.05 16.10 16.10 16.20 180,000 2,900,250 16.113 2.362 2.354 2.362 2.362 2.376 1,227,119 2.3635 0.63%
1996-11-22 0 16.00 15.90 16.10 16.00 16.30 67,000 1,076,600 16.069 2.347 2.332 2.362 2.347 2.391 456,761 2.3570 -0.62%
1996-11-21 0 16.10 16.10 16.20 16.00 16.50 154,200 2,513,970 16.303 2.362 2.362 2.376 2.347 2.420 1,051,232 2.3915 -0.92%
1996-11-20 0 16.25 16.00 16.25 16.10 16.85 62,000 1,022,250 16.488 2.384 2.347 2.384 2.362 2.472 422,674 2.4185 -3.56%
1996-11-19 0 16.85 - 16.85 16.65 17.00 744,800 12,519,720 16.810 2.472 - 2.472 2.442 2.494 5,077,547 2.4657 -0.30%
1996-11-18 0 16.90 16.85 16.90 16.80 16.90 993,800 16,629,520 16.733 2.479 2.472 2.479 2.464 2.479 6,775,062 2.4545 0.00%
1996-11-15 0 16.90 16.85 16.90 16.65 17.10 258,300 4,373,050 16.930 2.479 2.472 2.479 2.442 2.508 1,760,916 2.4834 1.50%
1996-11-14 0 16.65 16.50 16.65 16.10 16.65 599,650 9,768,075 16.290 2.442 2.420 2.442 2.362 2.442 4,088,012 2.3894 4.06%
1996-11-13 0 16.00 15.95 16.00 15.50 16.00 337,400 5,351,336 15.861 2.347 2.340 2.347 2.274 2.347 2,300,167 2.3265 3.56%
1996-11-12 0 15.45 15.40 15.45 15.30 15.45 416,000 6,405,890 15.399 2.266 2.259 2.266 2.244 2.266 2,836,009 2.2588 0.32%
1996-11-11 0 15.40 15.35 15.45 15.25 15.55 813,000 12,435,460 15.296 2.259 2.252 2.266 2.237 2.281 5,542,489 2.2437 0.98%
1996-11-08 0 15.25 15.20 15.30 15.20 15.30 68,200 1,040,900 15.262 2.237 2.230 2.244 2.230 2.244 464,942 2.2388 0.99%
1996-11-07 0 15.10 15.00 15.20 15.00 15.30 93,800 1,427,790 15.222 2.215 2.200 2.230 2.200 2.244 639,466 2.2328 0.67%
1996-11-06 0 15.00 14.90 15.00 14.80 15.00 34,500 513,160 14.874 2.200 2.186 2.200 2.171 2.200 235,198 2.1818 1.69%
1996-11-05 0 14.75 14.75 14.85 14.70 14.90 250,800 3,713,600 14.807 2.164 2.164 2.178 2.156 2.186 1,709,786 2.1720 -0.67%
1996-11-04 0 14.85 14.80 15.00 14.85 15.30 57,128 861,012 15.072 2.178 2.171 2.200 2.178 2.244 389,460 2.2108 -3.57%
1996-11-01 0 15.40 15.40 15.45 15.20 15.40 275,400 4,229,950 15.359 2.259 2.259 2.266 2.230 2.259 1,877,493 2.2530 1.99%
1996-10-31 0 15.10 15.10 15.15 15.00 15.25 96,476 1,464,305 15.178 2.215 2.215 2.222 2.200 2.237 657,709 2.2264 1.00%
1996-10-30 0 14.95 14.80 15.00 14.70 14.95 49,600 734,740 14.813 2.193 2.171 2.200 2.156 2.193 338,140 2.1729 2.05%
1996-10-29 0 14.65 14.60 14.85 14.55 14.65 127,600 1,868,630 14.644 2.149 2.142 2.178 2.134 2.149 869,891 2.1481 -0.68%
1996-10-28 0 14.75 14.65 14.80 14.50 14.80 407,800 6,024,640 14.774 2.164 2.149 2.171 2.127 2.171 2,780,107 2.1671 -1.67%
1996-10-25 0 15.00 14.95 15.00 15.00 15.20 215,000 3,241,680 15.078 2.200 2.193 2.200 2.200 2.230 1,465,726 2.2117 -1.64%
1996-10-24 0 15.25 15.20 15.25 15.20 15.25 56,200 854,740 15.209 2.237 2.230 2.237 2.230 2.237 383,134 2.2309 0.33%
1996-10-23 0 15.20 15.20 15.25 15.15 15.20 201,600 3,059,930 15.178 2.230 2.230 2.237 2.222 2.230 1,374,374 2.2264 -0.33%
1996-10-22 0 15.25 15.10 15.25 15.10 15.25 67,600 1,022,840 15.131 2.237 2.215 2.237 2.215 2.237 460,851 2.2195 0.33%
1996-10-18 0 15.20 14.80 15.20 15.00 15.30 22,400 338,560 15.114 2.230 2.171 2.230 2.200 2.244 152,708 2.2170 -0.65%
1996-10-17 0 15.30 15.10 15.30 15.15 15.30 209,000 3,182,300 15.226 2.244 2.215 2.244 2.222 2.244 1,424,822 2.2335 1.32%
1996-10-16 0 15.10 15.10 15.20 15.10 15.20 109,000 1,648,800 15.127 2.215 2.215 2.230 2.215 2.230 743,089 2.2188 -0.33%
1996-10-15 0 15.15 15.15 15.20 15.15 15.25 35,000 531,650 15.190 2.222 2.222 2.230 2.222 2.237 238,607 2.2281 0.00%
1996-10-14 0 15.15 15.10 15.20 15.15 15.25 153,200 2,329,200 15.204 2.222 2.215 2.230 2.222 2.237 1,044,415 2.2301 0.00%
1996-10-11 0 15.15 15.15 15.20 15.15 15.30 54,200 827,110 15.260 2.222 2.222 2.230 2.222 2.244 369,499 2.2385 -0.98%
1996-10-10 0 15.30 15.25 15.30 15.15 15.40 1,058,000 16,135,500 15.251 2.244 2.237 2.244 2.222 2.259 7,212,735 2.2371 0.99%
1996-10-09 0 15.15 15.15 15.25 15.15 15.25 55,000 834,000 15.164 2.222 2.222 2.237 2.222 2.237 374,953 2.2243 -0.33%
1996-10-08 0 15.20 15.10 15.20 15.15 15.50 273,000 4,185,100 15.330 2.230 2.215 2.230 2.222 2.274 1,861,131 2.2487 -1.94%
1996-10-07 0 15.50 15.45 15.50 15.45 15.70 201,520 3,126,964 15.517 2.274 2.266 2.274 2.266 2.303 1,373,828 2.2761 0.65%
1996-10-04 0 15.40 15.40 15.45 15.30 15.45 245,400 3,764,610 15.341 2.259 2.259 2.266 2.244 2.266 1,672,973 2.2503 0.00%
1996-10-03 0 15.40 15.25 15.30 15.10 15.80 231,000 3,586,350 15.525 2.259 2.237 2.244 2.215 2.318 1,574,803 2.2773 -1.28%
1996-10-02 0 15.60 15.55 15.70 14.75 15.85 279,000 4,265,750 15.289 2.288 2.281 2.303 2.164 2.325 1,902,035 2.2427 7.22%
1996-10-01 0 14.55 14.50 14.60 14.00 14.60 228,000 3,301,400 14.480 2.134 2.127 2.142 2.054 2.142 1,554,351 2.1240 2.46%
1996-09-30 0 14.20 14.15 14.30 14.00 14.25 136,480 1,974,445 14.467 2.083 2.076 2.098 2.054 2.090 930,429 2.1221 1.43%
1996-09-27 0 14.00 13.90 14.00 13.45 14.10 344,300 4,812,830 13.979 2.054 2.039 2.054 1.973 2.068 2,347,207 2.0505 5.00%
1996-09-26 0 16.00 16.00 16.05 15.80 16.00 628,000 10,021,300 15.957 1.956 1.956 1.962 1.931 1.956 5,137,539 1.9506 2.56%
1996-09-25 0 15.60 15.60 15.80 15.30 15.60 251,001 3,870,516 15.420 1.907 1.907 1.931 1.870 1.907 2,053,388 1.8849 2.63%
1996-09-24 0 15.20 15.20 15.25 15.20 15.45 130,700 1,996,880 15.278 1.858 1.858 1.864 1.858 1.889 1,069,230 1.8676 -0.98%
1996-09-23 0 15.35 15.30 15.35 15.30 16.00 169,000 2,630,450 15.565 1.876 1.870 1.876 1.870 1.956 1,382,554 1.9026 -2.85%
1996-09-20 0 15.80 15.80 15.85 15.50 16.00 265,100 4,204,100 15.859 1.931 1.931 1.937 1.895 1.956 2,168,729 1.9385 2.27%
1996-09-19 0 15.45 15.30 15.55 14.65 15.45 241,000 3,621,200 15.026 1.889 1.870 1.901 1.791 1.889 1,971,572 1.8367 5.46%
1996-09-18 0 14.65 14.60 14.65 14.55 14.65 153,400 2,236,140 14.577 1.791 1.785 1.791 1.779 1.791 1,254,934 1.7819 0.69%
1996-09-17 0 14.55 14.55 14.65 14.50 14.55 140,000 2,033,500 14.525 1.779 1.779 1.791 1.772 1.779 1,145,311 1.7755 -0.34%
1996-09-16 0 14.60 14.50 14.60 14.40 14.60 559,500 8,067,100 14.418 1.785 1.772 1.785 1.760 1.785 4,577,155 1.7625 2.82%
1996-09-13 0 14.20 14.20 14.25 14.20 14.25 75,000 1,066,600 14.221 1.736 1.736 1.742 1.736 1.742 613,560 1.7384 0.71%
1996-09-12 0 14.10 14.10 14.20 13.95 14.30 209,000 2,956,450 14.146 1.724 1.724 1.736 1.705 1.748 1,709,786 1.7291 1.08%
1996-09-11 0 13.95 13.90 13.95 13.90 13.95 14,000 194,700 13.907 1.705 1.699 1.705 1.699 1.705 114,531 1.7000 0.72%
1996-09-10 0 13.85 13.85 14.00 13.85 14.00 57,000 789,400 13.849 1.693 1.693 1.711 1.693 1.711 466,305 1.6929 0.73%
1996-09-09 0 13.75 13.80 13.85 13.75 13.90 225,000 3,105,650 13.803 1.681 1.687 1.693 1.681 1.699 1,840,679 1.6872 0.00%
1996-09-06 0 13.75 13.75 13.80 13.70 13.80 92,000 1,266,300 13.764 1.681 1.681 1.687 1.675 1.687 752,633 1.6825 0.00%
1996-09-05 0 13.75 13.70 13.80 13.70 13.80 154,600 2,126,720 13.756 1.681 1.675 1.687 1.675 1.687 1,264,751 1.6815 -1.79%
1996-09-04 0 14.00 13.85 14.00 14.00 14.00 284,000 3,976,000 14.000 1.711 1.693 1.711 1.711 1.711 2,323,346 1.7113 1.64%
1996-09-03 0 14.20 14.20 14.30 14.20 14.40 92,000 1,318,700 14.334 1.684 1.684 1.696 1.684 1.707 775,873 1.6996 -1.05%
1996-09-02 0 14.35 14.20 14.35 14.30 14.40 76,000 1,091,650 14.364 1.702 1.684 1.702 1.696 1.707 640,939 1.7032 0.70%
1996-08-30 0 14.25 14.20 14.30 14.25 14.35 243,000 3,474,750 14.299 1.690 1.684 1.696 1.690 1.702 2,049,318 1.6956 -1.38%
1996-08-29 0 14.45 14.30 14.45 14.25 14.45 138,000 1,986,750 14.397 1.713 1.696 1.713 1.690 1.713 1,163,810 1.7071 1.76%
1996-08-28 0 14.20 14.20 14.25 14.20 14.25 76,500 1,086,825 14.207 1.684 1.684 1.690 1.684 1.690 645,156 1.6846 -0.35%
1996-08-27 0 14.25 14.25 14.35 14.20 14.30 51,000 726,100 14.237 1.690 1.690 1.702 1.684 1.696 430,104 1.6882 0.35%
1996-08-23 0 14.20 14.15 14.25 14.20 14.20 21,000 298,200 14.200 1.684 1.678 1.690 1.684 1.684 177,102 1.6838 -0.35%
1996-08-22 0 14.25 14.25 14.35 14.20 14.25 45,000 639,100 14.202 1.690 1.690 1.702 1.684 1.690 379,503 1.6840 -0.35%
1996-08-21 0 14.30 14.30 14.35 14.30 14.30 74,000 1,057,950 14.297 1.696 1.696 1.702 1.696 1.696 624,072 1.6952 0.00%
1996-08-20 0 14.30 14.25 14.30 14.25 14.30 36,000 514,650 14.296 1.696 1.690 1.696 1.690 1.696 303,603 1.6951 0.00%
1996-08-19 0 14.30 14.25 14.35 14.25 14.40 72,000 1,029,300 14.296 1.696 1.690 1.702 1.690 1.707 607,205 1.6951 0.00%
1996-08-16 0 14.30 14.20 14.35 14.30 14.45 125,000 1,795,850 14.367 1.696 1.684 1.702 1.696 1.713 1,054,176 1.7036 -0.35%
1996-08-15 0 14.35 14.35 14.40 14.35 14.40 46,000 661,700 14.385 1.702 1.702 1.707 1.702 1.707 387,937 1.7057 0.35%
1996-08-14 0 14.30 14.30 14.45 14.30 14.50 40,000 576,000 14.400 1.696 1.696 1.713 1.696 1.719 337,336 1.7075 0.00%
1996-08-13 0 14.30 14.30 14.35 14.20 14.35 30,000 428,500 14.283 1.696 1.696 1.702 1.684 1.702 253,002 1.6937 -1.38%
1996-08-12 0 14.50 14.50 14.55 14.50 14.55 63,000 913,650 14.502 1.719 1.719 1.725 1.719 1.725 531,305 1.7196 -0.34%
1996-08-09 0 14.55 14.45 14.55 14.45 14.60 204,000 2,957,400 14.497 1.725 1.713 1.725 1.713 1.731 1,720,415 1.7190 1.04%
1996-08-08 0 14.40 14.40 14.50 14.10 14.70 64,000 921,600 14.400 1.707 1.707 1.719 1.672 1.743 539,738 1.7075 2.86%
1996-08-07 0 14.00 14.00 14.30 14.00 14.50 133,462 1,882,787 14.107 1.660 1.660 1.696 1.660 1.719 1,125,539 1.6728 -4.11%
1996-08-06 0 14.60 14.50 14.65 14.55 14.70 129,000 1,882,050 14.590 1.731 1.719 1.737 1.725 1.743 1,087,910 1.7300 0.00%
1996-08-05 0 14.60 14.40 14.70 14.45 14.70 182,000 2,641,400 14.513 1.731 1.707 1.743 1.713 1.743 1,534,880 1.7209 0.69%
1996-08-02 0 14.50 14.35 14.50 14.00 14.50 414,000 5,942,650 14.354 1.719 1.702 1.719 1.660 1.719 3,491,431 1.7021 4.69%
1996-08-01 0 13.85 13.80 13.95 13.80 13.95 143,000 1,980,350 13.849 1.642 1.636 1.654 1.636 1.654 1,205,977 1.6421 1.09%
1996-07-31 0 13.70 13.70 13.80 13.70 13.90 72,000 993,200 13.794 1.624 1.624 1.636 1.624 1.648 607,205 1.6357 -2.14%
1996-07-30 0 14.00 13.95 14.00 14.00 14.00 7,000 98,000 14.000 1.660 1.654 1.660 1.660 1.660 59,034 1.6601 -0.71%
1996-07-29 0 14.10 14.10 14.15 14.10 14.25 106,000 1,503,050 14.180 1.672 1.672 1.678 1.672 1.690 893,941 1.6814 -0.70%
1996-07-26 0 14.20 14.20 14.25 14.20 14.30 2,766,000 39,383,900 14.239 1.684 1.684 1.690 1.684 1.696 23,326,804 1.6884 0.00%
1996-07-25 0 14.20 14.20 14.25 14.15 14.25 473,000 6,700,950 14.167 1.684 1.684 1.690 1.678 1.690 3,989,002 1.6799 0.35%
1996-07-24 0 14.15 14.20 14.25 14.10 14.30 33,197,000 468,127,500 14.102 1.678 1.684 1.690 1.672 1.696 279,963,814 1.6721 -4.39%
1996-07-23 0 14.80 14.80 14.85 14.70 14.85 370,500 5,479,100 14.788 1.755 1.755 1.761 1.743 1.761 3,124,577 1.7535 -1.33%
1996-07-22 0 15.00 14.80 15.00 14.90 15.15 272,000 4,068,750 14.959 1.779 1.755 1.779 1.767 1.796 2,293,887 1.7737 -0.99%
1996-07-19 0 15.15 15.15 15.20 15.10 15.15 322,000 4,872,050 15.131 1.796 1.796 1.802 1.790 1.796 2,715,557 1.7941 0.33%
1996-07-18 0 15.10 15.10 15.45 15.00 15.20 91,500 1,386,600 15.154 1.790 1.790 1.832 1.779 1.802 771,657 1.7969 0.67%
1996-07-17 0 15.00 15.00 15.20 14.80 15.30 172,000 2,577,450 14.985 1.779 1.779 1.802 1.755 1.814 1,450,546 1.7769 1.35%
1996-07-16 0 14.80 14.75 15.00 14.70 14.80 28,000 411,850 14.709 1.755 1.749 1.779 1.743 1.755 236,135 1.7441 0.68%
1996-07-15 0 14.70 14.65 14.70 14.50 14.80 335,000 4,894,800 14.611 1.743 1.737 1.743 1.719 1.755 2,825,191 1.7326 1.03%
1996-07-12 0 14.55 14.50 14.60 14.40 14.80 186,190 2,713,989 14.576 1.725 1.719 1.731 1.707 1.755 1,570,216 1.7284 -1.02%
1996-07-11 0 14.70 14.70 14.75 13.80 15.40 1,369,000 20,238,400 14.783 1.743 1.743 1.749 1.636 1.826 11,545,334 1.7530 9.70%
1996-07-10 0 13.40 13.40 13.60 13.40 13.60 122,000 1,635,400 13.405 1.589 1.589 1.613 1.589 1.613 1,028,876 1.5895 1.13%
1996-07-09 0 13.25 12.95 13.25 12.90 13.30 166,000 2,152,950 12.970 1.571 1.536 1.571 1.530 1.577 1,399,946 1.5379 2.71%
1996-07-08 0 12.90 12.70 13.10 12.65 12.90 122,000 1,562,150 12.805 1.530 1.506 1.553 1.500 1.530 1,028,876 1.5183 4.03%
1996-07-05 0 12.40 12.40 12.50 12.30 12.55 812,000 10,121,750 12.465 1.470 1.470 1.482 1.458 1.488 6,847,927 1.4781 2.48%
1996-07-04 0 12.10 12.10 12.50 12.10 12.15 10,000 121,250 12.125 1.435 1.435 1.482 1.435 1.441 84,334 1.4377 0.00%
1996-07-03 0 12.10 12.10 12.50 12.00 12.40 129,000 1,568,700 12.160 1.435 1.435 1.482 1.423 1.470 1,087,910 1.4419 -1.63%
1996-07-02 0 12.30 12.25 12.35 12.25 12.70 354,500 4,388,950 12.381 1.458 1.453 1.464 1.453 1.506 2,989,643 1.4681 -2.77%
1996-07-01 0 12.65 12.60 12.80 - - 11,000 141,900 12.900 1.500 1.494 1.518 - - 92,767 1.5296 0.00%
1996-06-28 0 12.65 12.85 12.90 12.65 12.85 105,000 1,342,750 12.788 1.500 1.524 1.530 1.500 1.524 885,508 1.5164 -1.17%
1996-06-27 0 12.80 12.80 12.85 12.40 12.90 216,000 2,784,300 12.890 1.518 1.518 1.524 1.470 1.530 1,821,616 1.5285 -0.78%
1996-06-26 0 12.90 12.90 13.00 12.85 13.20 27,000 351,150 13.006 1.530 1.530 1.541 1.524 1.565 227,702 1.5421 -0.77%
1996-06-25 0 13.00 12.85 13.00 12.80 13.00 289,000 3,748,600 12.971 1.541 1.524 1.541 1.518 1.541 2,437,255 1.5380 3.17%
1996-06-24 0 12.60 12.55 13.00 12.50 13.00 32,000 402,500 12.578 1.494 1.488 1.541 1.482 1.541 269,869 1.4915 3.28%
1996-06-21 0 12.20 12.20 12.50 12.20 12.65 84,000 1,046,900 12.463 1.447 1.447 1.482 1.447 1.500 708,406 1.4778 -2.79%
1996-06-19 0 12.55 12.50 12.60 12.50 12.65 88,000 1,111,600 12.632 1.488 1.482 1.494 1.482 1.500 742,140 1.4978 -1.18%
1996-06-18 0 12.70 12.60 12.70 12.70 12.70 173,000 2,197,100 12.700 1.506 1.494 1.506 1.506 1.506 1,458,979 1.5059 0.00%
1996-06-14 0 12.70 12.70 12.90 12.70 12.80 42,000 534,900 12.736 1.506 1.506 1.530 1.506 1.518 354,203 1.5102 0.00%
1996-06-13 0 12.70 12.70 12.90 12.70 12.80 59,500 756,575 12.716 1.506 1.506 1.530 1.506 1.518 501,788 1.5078 -0.39%
1996-06-12 0 12.75 12.75 13.00 12.75 12.75 2,000 25,500 12.750 1.512 1.512 1.541 1.512 1.512 16,867 1.5118 0.00%
1996-06-11 0 12.75 12.75 13.00 12.75 12.80 30,000 383,500 12.783 1.512 1.512 1.541 1.512 1.518 253,002 1.5158 0.39%
1996-06-10 0 12.70 12.70 12.85 12.70 12.90 95,000 1,211,900 12.757 1.506 1.506 1.524 1.506 1.530 801,174 1.5127 -2.31%
1996-06-07 0 13.00 12.80 13.00 12.80 13.00 428,000 5,476,400 12.795 1.541 1.518 1.541 1.518 1.541 3,609,498 1.5172 1.56%
1996-06-06 0 12.80 12.90 13.00 12.65 13.10 425,000 5,468,950 12.868 1.518 1.530 1.541 1.500 1.553 3,584,198 1.5259 1.59%
1996-06-05 0 12.60 12.60 13.00 12.40 13.10 565,000 7,109,900 12.584 1.494 1.494 1.541 1.470 1.553 4,764,875 1.4921 1.20%
1996-06-04 0 12.45 12.45 12.50 12.30 12.60 357,000 4,451,000 12.468 1.476 1.476 1.482 1.458 1.494 3,010,726 1.4784 2.05%
1996-06-03 0 12.20 12.20 12.50 12.20 12.80 659,000 8,149,800 12.367 1.447 1.447 1.482 1.447 1.518 5,557,615 1.4664 -6.15%
1996-05-31 0 13.00 - 13.00 - - 0 0 - 1.541 - 1.541 - - 0 - 0.00%
1996-05-30 0 13.00 12.85 13.00 - - 0 0 - 1.541 1.524 1.541 - - 0 - 0.00%
1996-05-29 0 13.00 - 13.00 13.00 13.00 2,000 26,000 13.000 1.541 - 1.541 1.541 1.541 16,867 1.5415 -1.52%
1996-05-28 0 13.20 - 13.35 - - 0 0 - 1.565 - 1.583 - - 0 - 0.00%
1996-05-27 0 13.20 - 13.20 13.20 13.20 52,000 686,400 13.200 1.565 - 1.565 1.565 1.565 438,537 1.5652 -0.38%
1996-05-24 0 13.25 - 13.25 - - 0 0 - 1.571 - 1.571 - - 0 - -0.75%
1996-05-23 0 13.35 13.20 13.35 - - 0 0 - 1.583 1.565 1.583 - - 0 - -0.37%
1996-05-22 0 13.40 13.20 13.40 13.30 13.40 120,000 1,607,800 13.398 1.589 1.565 1.589 1.577 1.589 1,012,009 1.5887 0.00%
1996-05-21 0 13.40 13.20 13.40 - - 0 0 - 1.589 1.565 1.589 - - 0 - 0.00%
1996-05-20 0 13.40 - - - - 0 0 - 1.589 - - - - 0 - 0.00%
1996-05-17 0 13.40 13.20 13.40 - - 0 0 - 1.589 1.565 1.589 - - 0 - 0.00%
1996-05-16 0 13.40 13.10 13.40 13.40 13.40 2,000 26,800 13.400 1.589 1.553 1.589 1.589 1.589 16,867 1.5889 1.52%
1996-05-15 0 13.20 13.10 13.40 - - 0 0 - 1.565 1.553 1.589 - - 0 - 0.00%
1996-05-14 0 13.20 13.20 13.40 13.20 13.20 21,000 277,200 13.200 1.565 1.565 1.589 1.565 1.565 177,102 1.5652 -1.49%
1996-05-13 0 13.40 13.20 13.40 13.40 13.40 120,000 1,608,000 13.400 1.589 1.565 1.589 1.589 1.589 1,012,009 1.5889 1.52%
1996-05-10 0 13.20 13.20 13.40 - - 0 0 - 1.565 1.565 1.589 - - 0 - 0.00%
1996-05-09 0 13.20 13.20 13.40 - - 0 0 - 1.565 1.565 1.589 - - 0 - 0.00%
1996-05-08 0 13.20 13.20 13.35 13.20 13.30 55,000 731,200 13.295 1.565 1.565 1.583 1.565 1.577 463,837 1.5764 -0.75%
1996-05-07 0 13.30 13.30 13.40 13.30 13.30 2,000 26,600 13.300 1.577 1.577 1.589 1.577 1.577 16,867 1.5771 0.00%
1996-05-06 0 13.30 13.25 13.35 13.30 13.35 30,000 399,250 13.308 1.577 1.571 1.583 1.577 1.583 253,002 1.5780 -0.37%
1996-05-03 0 13.35 13.25 13.40 - - 0 0 - 1.583 1.571 1.589 - - 0 - 0.00%
1996-05-02 0 13.35 13.30 13.40 13.35 13.35 2,250 29,913 13.295 1.583 1.577 1.589 1.583 1.583 18,975 1.5764 0.00%
1996-05-01 0 13.35 13.35 13.40 13.35 13.45 576,000 7,577,800 13.156 1.583 1.583 1.589 1.583 1.595 4,857,642 1.5600 0.38%
1996-04-30 0 13.30 13.30 13.35 13.30 13.35 48,000 640,400 13.342 1.577 1.577 1.583 1.577 1.583 404,804 1.5820 -0.37%
1996-04-29 0 13.35 - 13.35 13.35 13.35 2,000 26,700 13.350 1.583 - 1.583 1.583 1.583 16,867 1.5830 0.38%
1996-04-26 0 13.30 13.20 13.30 13.30 13.30 9,000 119,700 13.300 1.577 1.565 1.577 1.577 1.577 75,901 1.5771 0.38%
1996-04-25 0 13.25 13.25 13.30 13.25 13.30 36,000 478,500 13.292 1.571 1.571 1.577 1.571 1.577 303,603 1.5761 0.00%
1996-04-24 0 13.25 13.15 13.40 13.25 13.40 30,000 400,500 13.350 1.571 1.559 1.589 1.571 1.589 253,002 1.5830 -1.12%
1996-04-23 0 13.40 13.35 13.40 13.40 13.40 26,000 348,250 13.394 1.589 1.583 1.589 1.589 1.589 219,269 1.5882 0.37%
1996-04-22 0 13.35 13.30 13.35 13.35 13.35 40,250 537,188 13.346 1.583 1.577 1.583 1.583 1.583 339,445 1.5825 0.00%
1996-04-19 0 13.35 13.30 13.35 13.35 13.40 180,000 2,406,000 13.367 1.583 1.577 1.583 1.583 1.589 1,518,013 1.5850 0.00%
1996-04-18 0 13.35 13.25 13.35 13.35 13.40 32,000 428,300 13.384 1.583 1.571 1.583 1.583 1.589 269,869 1.5871 -0.37%
1996-04-17 0 13.40 13.20 13.40 13.40 13.40 52,000 696,800 13.400 1.589 1.565 1.589 1.589 1.589 438,537 1.5889 1.52%
1996-04-16 0 13.20 13.20 13.40 13.20 13.40 118,000 1,569,200 13.298 1.565 1.565 1.589 1.565 1.589 995,142 1.5769 -2.94%
1996-04-15 0 13.60 13.60 13.70 13.60 13.80 38,000 519,800 13.679 1.613 1.613 1.624 1.613 1.636 320,469 1.6220 -2.16%
1996-04-12 0 13.90 13.70 13.90 13.70 14.00 69,404 962,273 13.865 1.648 1.624 1.648 1.624 1.660 585,312 1.6440 -0.71%
1996-04-11 0 14.00 - 14.20 13.90 14.00 56,000 781,400 13.954 1.660 - 1.684 1.648 1.660 472,271 1.6546 -1.75%
1996-04-10 0 14.25 14.25 14.30 14.25 14.40 95,000 1,363,500 14.353 1.690 1.690 1.696 1.690 1.707 801,174 1.7019 -1.04%
1996-04-09 0 14.40 14.30 14.40 14.35 14.40 50,000 719,900 14.398 1.707 1.696 1.707 1.702 1.707 421,670 1.7073 0.70%
1996-04-03 0 14.30 14.30 14.50 14.20 14.50 300,000 4,315,000 14.383 1.696 1.696 1.719 1.684 1.719 2,530,022 1.7055 0.00%
1996-04-02 0 14.30 14.30 14.40 14.00 14.30 318,000 4,485,850 14.106 1.696 1.696 1.707 1.660 1.696 2,681,823 1.6727 2.14%
1996-04-01 0 14.00 - 14.00 13.90 14.15 127,500 1,790,850 14.046 1.660 - 1.660 1.648 1.678 1,075,259 1.6655 -1.06%
1996-03-29 0 14.15 14.25 14.45 14.15 14.25 165,000 2,324,550 14.088 1.678 1.690 1.713 1.678 1.690 1,391,512 1.6705 0.35%
1996-03-28 0 14.10 14.10 14.20 14.10 14.20 23,000 325,050 14.133 1.672 1.672 1.684 1.672 1.684 193,968 1.6758 0.36%
1996-03-27 0 14.05 - 14.20 14.05 14.10 10,000 140,850 14.085 1.666 - 1.684 1.666 1.672 84,334 1.6701 -1.06%
1996-03-26 0 14.20 13.90 14.25 14.20 14.25 24,000 339,050 14.127 1.684 1.648 1.690 1.684 1.690 202,402 1.6751 -0.70%
1996-03-25 0 14.30 14.20 14.30 14.05 14.30 88,000 1,250,750 14.213 1.696 1.684 1.696 1.666 1.696 742,140 1.6853 2.14%
1996-03-22 0 14.00 13.75 14.00 14.00 14.05 69,000 966,500 14.007 1.660 1.630 1.660 1.660 1.666 581,905 1.6609 -1.41%
1996-03-21 0 14.20 14.10 14.20 14.00 14.40 356,000 5,041,300 14.161 1.684 1.672 1.684 1.660 1.707 3,002,293 1.6791 1.43%
1996-03-20 0 14.00 14.00 14.30 13.50 14.50 149,000 2,117,500 14.211 1.660 1.660 1.696 1.601 1.719 1,256,578 1.6851 3.70%
1996-03-19 0 13.50 13.50 13.80 13.25 13.50 117,000 1,572,250 13.438 1.601 1.601 1.636 1.571 1.601 986,709 1.5934 2.27%
1996-03-18 0 13.20 13.20 13.30 13.20 13.25 93,500 1,234,850 13.207 1.565 1.565 1.577 1.565 1.571 788,524 1.5660 0.00%
1996-03-15 0 13.20 13.00 13.20 13.00 13.30 93,000 1,221,000 13.129 1.565 1.541 1.565 1.541 1.577 784,307 1.5568 2.72%
1996-03-14 0 12.85 12.85 12.90 12.75 12.85 132,000 1,687,200 12.782 1.524 1.524 1.530 1.512 1.524 1,113,210 1.5156 2.80%
1996-03-13 0 12.50 12.50 12.70 12.50 12.55 23,000 287,600 12.504 1.482 1.482 1.506 1.482 1.488 193,968 1.4827 -1.96%
1996-03-12 0 12.75 12.10 12.60 12.40 12.80 47,500 598,600 12.602 1.512 1.435 1.494 1.470 1.518 400,587 1.4943 2.00%
1996-03-11 0 12.50 - 12.80 12.50 12.85 252,000 3,237,500 12.847 1.482 - 1.518 1.482 1.524 2,125,219 1.5234 -2.72%
1996-03-08 0 12.85 12.55 12.85 12.60 13.10 150,000 1,937,500 12.917 1.524 1.488 1.524 1.494 1.553 1,265,011 1.5316 1.98%
1996-03-07 0 12.60 12.50 12.65 12.60 12.60 12,000 151,200 12.600 1.494 1.482 1.500 1.494 1.494 101,201 1.4941 0.80%
1996-03-06 0 12.50 12.30 12.60 12.50 12.50 9,000 112,500 12.500 1.482 1.458 1.494 1.482 1.482 75,901 1.4822 -1.57%
1996-03-05 0 12.70 12.70 12.80 12.60 13.00 62,000 789,900 12.740 1.506 1.506 1.518 1.494 1.541 522,871 1.5107 -3.05%
1996-03-04 0 13.10 - 13.20 - - 0 0 - 1.553 - 1.565 - - 0 - 0.00%
1996-03-01 0 13.10 13.10 13.15 13.05 13.10 22,000 287,950 13.089 1.553 1.553 1.559 1.547 1.553 185,535 1.5520 0.77%
1996-02-29 0 13.00 - 13.00 12.80 13.00 8,000 103,000 12.875 1.541 - 1.541 1.518 1.541 67,467 1.5267 -1.52%
1996-02-28 0 13.20 12.80 13.20 13.20 13.20 1,850,000 24,235,500 13.100 1.565 1.518 1.565 1.565 1.565 15,601,803 1.5534 0.76%
1996-02-27 0 13.10 12.90 13.20 - - 0 0 - 1.553 1.530 1.565 - - 0 - 0.00%
1996-02-26 0 13.10 12.80 13.00 13.00 13.20 69,000 903,800 13.099 1.553 1.518 1.541 1.541 1.565 581,905 1.5532 1.55%
1996-02-23 0 12.90 12.80 12.90 13.20 13.20 20,000 264,000 13.200 1.530 1.518 1.530 1.565 1.565 168,668 1.5652 1.57%
1996-02-22 0 12.70 12.65 - 12.70 12.75 264,000 3,359,600 12.726 1.506 1.500 - 1.506 1.512 2,226,419 1.5090 0.00%
1996-02-16 0 12.70 12.70 12.80 12.60 12.80 74,000 940,400 12.708 1.506 1.506 1.518 1.494 1.518 624,072 1.5069 -0.78%
1996-02-15 0 12.80 - 13.10 12.80 12.80 3,000 38,400 12.800 1.518 - 1.553 1.518 1.518 25,300 1.5178 0.00%
1996-02-14 0 12.80 - 12.80 12.80 12.80 4,000 51,200 12.800 1.518 - 1.518 1.518 1.518 33,734 1.5178 0.00%
1996-02-13 0 12.80 - 13.10 - - 0 0 - 1.518 - 1.553 - - 0 - 0.00%
1996-02-12 0 12.80 12.60 - - - 0 0 - 1.518 1.494 - - - 0 - 0.00%
1996-02-09 0 12.80 - 13.10 - - 234,000 2,995,200 12.800 1.518 - 1.553 - - 1,973,417 1.5178 0.00%
1996-02-08 0 12.80 12.65 13.00 12.80 12.80 15,000 192,000 12.800 1.518 1.500 1.541 1.518 1.518 126,501 1.5178 0.00%
1996-02-07 0 12.80 12.50 12.80 12.80 12.90 44,500 572,400 12.863 1.518 1.482 1.518 1.518 1.530 375,287 1.5252 0.00%
1996-02-06 0 12.80 12.75 12.90 12.80 12.85 55,000 705,500 12.827 1.518 1.512 1.530 1.518 1.524 463,837 1.5210 -0.78%
1996-02-05 0 12.90 - 12.90 12.80 12.90 100,500 1,294,850 12.884 1.530 - 1.530 1.518 1.530 847,557 1.5277 0.00%
1996-02-02 0 12.90 12.90 13.10 12.90 12.90 230,000 2,967,000 12.900 1.530 1.530 1.553 1.530 1.530 1,939,684 1.5296 0.00%
1996-02-01 0 12.90 12.80 12.90 12.80 13.00 332,000 4,279,000 12.889 1.530 1.518 1.530 1.518 1.541 2,799,891 1.5283 -3.01%
1996-01-31 0 13.30 13.30 13.40 12.60 13.20 53,000 678,900 12.809 1.577 1.577 1.589 1.494 1.565 446,971 1.5189 5.56%
1996-01-30 0 12.60 12.50 12.60 12.60 12.60 88,000 1,108,800 12.600 1.494 1.482 1.494 1.494 1.494 742,140 1.4941 -0.79%
1996-01-29 0 12.70 - 12.80 12.70 12.80 30,000 381,600 12.720 1.506 - 1.518 1.506 1.518 253,002 1.5083 -0.78%
1996-01-26 0 12.80 - 12.80 - - 0 0 - 1.518 - 1.518 - - 0 - 0.00%
1996-01-25 0 12.80 12.50 12.80 - - 0 0 - 1.518 1.482 1.518 - - 0 - 0.00%
1996-01-24 0 12.80 - 12.85 12.80 12.85 63,000 808,150 12.828 1.518 - 1.524 1.518 1.524 531,305 1.5211 -0.78%
1996-01-23 0 12.90 12.90 13.00 12.80 13.00 45,000 580,600 12.902 1.530 1.530 1.541 1.518 1.541 379,503 1.5299 -0.77%
1996-01-22 0 13.00 - 13.00 - - 0 0 - 1.541 - 1.541 - - 0 - 0.00%
1996-01-19 0 13.00 - 13.30 - - 0 0 - 1.541 - 1.577 - - 0 - 0.00%
1996-01-18 0 13.00 - 13.35 13.00 13.00 8,000 104,000 13.000 1.541 - 1.583 1.541 1.541 67,467 1.5415 -2.99%
1996-01-17 0 13.40 - 13.50 - - 0 0 - 1.589 - 1.601 - - 0 - 0.00%
1996-01-16 0 13.40 - 13.60 - - 0 0 - 1.589 - 1.613 - - 0 - 0.00%
1996-01-15 0 13.40 13.40 13.50 13.00 13.70 17,000 224,300 13.194 1.589 1.589 1.601 1.541 1.624 143,368 1.5645 4.69%
1996-01-12 0 12.80 12.60 13.00 12.60 12.85 191,000 2,435,650 12.752 1.518 1.494 1.541 1.494 1.524 1,610,781 1.5121 0.00%
1996-01-11 0 12.80 12.30 12.80 12.30 12.80 70,000 887,500 12.679 1.518 1.458 1.518 1.458 1.518 590,338 1.5034 -0.78%
1996-01-10 0 12.90 13.40 - 12.90 12.90 1,000 12,900 12.900 1.530 1.589 - 1.530 1.530 8,433 1.5296 -3.73%
1996-01-09 0 13.40 13.10 - - - 1,000 13,400 13.400 1.589 1.553 - - - 8,433 1.5889 0.00%
1996-01-08 0 13.40 13.30 13.60 13.40 13.60 46,000 625,000 13.587 1.589 1.577 1.613 1.589 1.613 387,937 1.6111 -1.47%
1996-01-05 0 13.60 13.60 13.80 13.60 13.60 2,000 27,200 13.600 1.613 1.613 1.636 1.613 1.613 16,867 1.6126 -1.45%
1996-01-04 0 13.80 13.75 14.00 13.80 13.85 143,000 1,948,900 13.629 1.636 1.630 1.660 1.636 1.642 1,205,977 1.6160 -0.72%
1996-01-03 0 13.90 - 13.90 13.90 14.05 28,000 389,500 13.911 1.648 - 1.648 1.648 1.666 236,135 1.6495 -1.77%
1996-01-02 0 14.15 - 14.15 14.20 14.20 2,000 28,400 14.200 1.678 - 1.678 1.684 1.684 16,867 1.6838 -0.35%
1995-12-29 0 14.20 13.80 14.15 13.20 14.20 78,000 1,077,700 13.817 1.684 1.636 1.678 1.565 1.684 657,806 1.6383 4.41%
1995-12-28 0 13.60 13.55 13.70 13.60 14.20 92,900 1,294,770 13.937 1.613 1.607 1.624 1.613 1.684 783,464 1.6526 -4.90%
1995-12-27 0 14.30 14.30 14.40 14.20 14.30 116,000 1,657,500 14.289 1.696 1.696 1.707 1.684 1.696 978,275 1.6943 -0.05%
1995-12-22 0 14.50 13.70 14.60 13.65 14.50 75,000 1,054,900 14.065 1.696 1.603 1.708 1.597 1.696 641,054 1.6456 6.23%
1995-12-21 0 13.65 13.60 13.80 13.60 13.90 22,000 302,350 13.743 1.597 1.591 1.615 1.591 1.626 188,042 1.6079 -2.50%
1995-12-20 0 14.00 14.00 14.30 14.00 14.30 81,000 1,145,900 14.147 1.638 1.638 1.673 1.638 1.673 692,338 1.6551 -2.10%
1995-12-19 0 14.30 14.30 14.40 14.30 14.60 198,000 2,851,900 14.404 1.673 1.673 1.685 1.673 1.708 1,692,381 1.6851 -0.69%
1995-12-18 0 14.40 14.35 14.50 14.40 14.40 84,000 1,209,600 14.400 1.685 1.679 1.696 1.685 1.685 717,980 1.6847 0.00%
1995-12-15 0 14.40 14.20 14.50 14.20 14.60 5,746,000 77,635,100 13.511 1.685 1.661 1.696 1.661 1.708 49,113,248 1.5807 2.86%
1995-12-14 0 14.00 14.00 14.15 13.95 14.10 206,000 2,887,200 14.016 1.638 1.638 1.655 1.632 1.650 1,760,760 1.6397 -1.41%
1995-12-13 0 14.20 14.20 14.60 14.20 14.40 31,000 441,600 14.245 1.661 1.661 1.708 1.661 1.685 264,969 1.6666 -2.41%
1995-12-12 0 14.55 14.45 14.60 14.55 14.90 152,000 2,225,450 14.641 1.702 1.691 1.708 1.702 1.743 1,299,202 1.7129 0.00%
1995-12-11 0 14.55 14.55 14.70 14.50 14.70 19,000 276,850 14.571 1.702 1.702 1.720 1.696 1.720 162,400 1.7047 0.00%
1995-12-08 0 14.55 14.50 14.55 14.55 14.90 487,000 7,199,150 14.783 1.702 1.696 1.702 1.702 1.743 4,162,574 1.7295 1.75%
1995-12-07 0 14.30 14.30 14.50 13.90 14.50 138,000 1,955,100 14.167 1.673 1.673 1.696 1.626 1.696 1,179,539 1.6575 4.00%
1995-12-06 0 13.75 13.75 13.90 13.50 13.90 52,000 714,850 13.747 1.609 1.609 1.626 1.579 1.626 444,464 1.6083 0.36%
1995-12-05 0 13.70 13.60 13.75 13.10 13.70 123,750 1,654,338 13.368 1.603 1.591 1.609 1.533 1.603 1,057,738 1.5640 3.01%
1995-12-04 0 13.30 - 13.40 13.30 13.30 3,000 39,900 13.300 1.556 - 1.568 1.556 1.556 25,642 1.5560 -1.48%
1995-12-01 0 13.50 13.40 13.50 13.50 13.85 73,000 990,500 13.568 1.579 1.568 1.579 1.579 1.620 623,959 1.5874 -2.53%
1995-11-30 0 13.85 14.05 - 13.60 14.00 133,000 1,835,200 13.798 1.620 1.644 - 1.591 1.638 1,136,802 1.6144 0.73%
1995-11-29 0 13.75 13.70 13.75 13.30 13.75 3,725,343 47,459,043 12.740 1.609 1.603 1.609 1.556 1.609 31,841,924 1.4905 3.38%
1995-11-28 0 13.30 13.10 13.30 12.90 13.30 96,000 1,256,400 13.088 1.556 1.533 1.556 1.509 1.556 820,549 1.5312 3.10%
1995-11-27 0 12.90 - 12.90 - - 0 0 - 1.509 - 1.509 - - 0 - -0.77%
1995-11-24 0 13.00 - 13.00 12.90 13.00 21,000 271,000 12.905 1.521 - 1.521 1.509 1.521 179,495 1.5098 -1.52%
1995-11-23 0 13.20 12.90 13.20 13.20 13.20 1,000 13,200 13.200 1.544 1.509 1.544 1.544 1.544 8,547 1.5443 1.54%
1995-11-22 0 13.00 13.00 13.20 13.00 13.20 43,000 560,350 13.031 1.521 1.521 1.544 1.521 1.544 367,537 1.5246 0.78%
1995-11-21 0 12.90 - 12.90 12.80 13.00 98,000 1,272,000 12.980 1.509 - 1.509 1.498 1.521 837,643 1.5185 -0.77%
1995-11-20 0 13.00 - 13.30 12.85 13.30 126,000 1,639,850 13.015 1.521 - 1.556 1.503 1.556 1,076,970 1.5227 0.78%
1995-11-17 0 12.90 12.55 12.90 12.75 12.90 2,000 25,650 12.825 1.509 1.468 1.509 1.492 1.509 17,095 1.5005 1.18%
1995-11-16 0 12.75 12.50 12.80 12.50 12.80 3,454,000 43,193,400 12.505 1.492 1.462 1.498 1.462 1.498 29,522,652 1.4631 0.00%
1995-11-15 0 12.75 12.60 12.75 12.75 12.95 15,000 191,850 12.790 1.492 1.474 1.492 1.492 1.515 128,211 1.4964 -1.16%
1995-11-14 0 12.90 12.60 12.90 12.60 12.90 54,000 706,300 13.080 1.509 1.474 1.509 1.474 1.509 461,559 1.5303 -2.27%
1995-11-13 0 13.20 - 13.20 13.05 13.25 214,000 2,811,450 13.138 1.544 - 1.544 1.527 1.550 1,829,139 1.5370 -0.75%
1995-11-10 0 13.30 13.00 13.30 12.90 13.40 193,500 2,509,600 12.970 1.556 1.521 1.556 1.509 1.568 1,653,918 1.5174 3.50%
1995-11-09 0 12.85 12.65 13.00 12.55 13.00 112,000 1,413,150 12.617 1.503 1.480 1.521 1.468 1.521 957,307 1.4762 1.98%
1995-11-08 0 12.60 12.50 12.60 12.30 12.60 57,000 708,150 12.424 1.474 1.462 1.474 1.439 1.474 487,201 1.4535 1.61%
1995-11-07 0 12.40 12.25 12.40 12.25 12.40 30,750 378,150 12.298 1.451 1.433 1.451 1.433 1.451 262,832 1.4388 0.00%
1995-11-06 0 12.40 12.30 12.40 12.30 12.50 58,000 718,500 12.388 1.451 1.439 1.451 1.439 1.462 495,748 1.4493 -0.80%
1995-11-03 0 12.50 12.40 12.50 12.40 12.60 41,000 511,000 12.463 1.462 1.451 1.462 1.451 1.474 350,443 1.4582 0.00%
1995-11-02 0 12.50 12.35 12.50 12.40 12.50 35,000 434,900 12.426 1.462 1.445 1.462 1.451 1.462 299,158 1.4537 0.00%
1995-10-31 0 12.50 12.30 12.50 12.40 12.50 11,000 136,700 12.427 1.462 1.439 1.462 1.451 1.462 94,021 1.4539 0.81%
1995-10-30 0 12.40 12.30 12.40 12.40 12.50 40,500 502,600 12.410 1.451 1.439 1.451 1.451 1.462 346,169 1.4519 -1.20%
1995-10-27 0 12.55 12.00 12.55 - - 0 0 - 1.468 1.404 1.468 - - 0 - -1.57%
1995-10-26 0 12.75 - 12.75 12.70 12.75 3,000 38,200 12.733 1.492 - 1.492 1.486 1.492 25,642 1.4897 0.00%
1995-10-25 0 12.75 12.35 12.75 12.35 12.75 16,000 199,650 12.478 1.492 1.445 1.492 1.445 1.492 136,758 1.4599 3.24%
1995-10-24 0 12.35 12.35 13.00 12.30 13.00 22,250 274,775 12.349 1.445 1.445 1.521 1.439 1.521 190,179 1.4448 -2.76%
1995-10-23 0 12.70 12.20 12.70 12.50 13.00 28,000 353,500 12.625 1.486 1.427 1.486 1.462 1.521 239,327 1.4771 -2.31%
1995-10-20 0 13.00 11.70 13.00 11.90 13.00 46,000 569,300 12.376 1.521 1.369 1.521 1.392 1.521 393,180 1.4479 0.00%
1995-10-19 0 13.00 12.75 13.00 12.90 13.00 201,500 2,599,200 12.899 1.521 1.492 1.521 1.509 1.521 1,722,297 1.5091 -1.52%
1995-10-18 0 13.20 12.70 13.20 12.70 13.20 229,000 2,931,700 12.802 1.544 1.486 1.544 1.486 1.544 1,957,350 1.4978 4.35%
1995-10-17 0 12.65 - 12.80 12.40 12.85 117,000 1,469,800 12.562 1.480 - 1.498 1.451 1.503 1,000,044 1.4697 -0.78%
1995-10-16 0 12.75 12.40 12.75 12.40 12.75 193,000 2,323,450 12.039 1.492 1.451 1.492 1.451 1.492 1,649,644 1.4085 0.39%
1995-10-13 0 12.70 - 12.70 12.10 12.70 600,000 7,399,900 12.333 1.486 - 1.486 1.416 1.486 5,128,428 1.4429 3.25%
1995-10-12 0 12.30 12.10 12.30 11.80 12.30 385,000 4,572,800 11.877 1.439 1.416 1.439 1.381 1.439 3,290,741 1.3896 5.13%
1995-10-11 0 11.70 11.50 11.80 11.50 11.90 1,367,000 15,954,900 11.671 1.369 1.345 1.381 1.345 1.392 11,684,269 1.3655 1.74%
1995-10-10 0 11.50 11.10 11.60 11.10 11.50 390,700 4,452,670 11.397 1.345 1.299 1.357 1.299 1.345 3,339,462 1.3333 2.68%
1995-10-09 0 11.20 11.10 11.40 11.10 11.20 13,000 144,800 11.138 1.310 1.299 1.334 1.299 1.310 111,116 1.3031 0.90%
1995-10-06 0 11.10 - - 10.75 11.10 174,000 1,925,900 11.068 1.299 - - 1.258 1.299 1,487,244 1.2949 3.26%
1995-10-05 0 10.75 - 10.80 10.75 10.80 30,000 323,400 10.780 1.258 - 1.264 1.258 1.264 256,421 1.2612 -0.46%
1995-10-04 0 10.80 10.80 11.20 10.60 10.80 110,000 1,187,400 10.795 1.264 1.264 1.310 1.240 1.264 940,212 1.2629 -1.82%
1995-10-03 0 11.00 - 11.00 11.70 11.70 2,000 23,400 11.700 1.287 - 1.287 1.369 1.369 17,095 1.3688 -5.98%
1995-10-02 0 11.70 11.40 11.70 11.00 11.90 50,750 593,625 11.697 1.369 1.334 1.369 1.287 1.392 433,780 1.3685 8.84%
1995-09-29 0 10.75 10.75 11.00 10.75 10.75 76,500 822,950 10.758 1.258 1.258 1.287 1.258 1.258 653,875 1.2586 0.00%
1995-09-28 0 10.75 10.75 11.00 10.70 11.20 88,250 946,400 10.724 1.258 1.258 1.287 1.252 1.310 754,306 1.2547 -4.02%
1995-09-27 0 11.20 11.00 11.50 11.20 11.60 15,000 171,200 11.413 1.310 1.287 1.345 1.310 1.357 128,211 1.3353 -3.45%
1995-09-26 0 11.60 11.35 11.60 10.70 11.80 481,250 5,310,900 11.036 1.357 1.328 1.357 1.252 1.381 4,113,427 1.2911 11.54%
1995-09-25 0 10.40 10.40 10.50 9.900 10.40 405,000 4,151,900 10.252 1.217 1.217 1.228 1.158 1.217 3,461,689 1.1994 5.05%
1995-09-22 0 9.900 9.800 9.900 9.550 9.900 198,500 1,937,750 9.7620 1.158 1.147 1.158 1.117 1.158 1,696,655 1.1421 2.59%
1995-09-21 0 9.650 9.300 - 8.800 9.650 226,000 2,105,100 9.3146 1.129 1.088 - 1.030 1.129 1,931,708 1.0898 10.92%
1995-09-20 0 8.700 8.500 8.700 8.650 8.700 38,000 329,600 8.6737 1.018 0.994 1.018 1.012 1.018 324,800 1.0148 -1.14%
1995-09-19 0 8.800 8.600 8.800 8.800 8.800 2,000 17,600 8.8000 1.030 1.006 1.030 1.030 1.030 17,095 1.0296 -2.22%
1995-09-18 0 9.000 - 9.000 9.000 9.000 5,000 45,000 9.0000 1.053 - 1.053 1.053 1.053 42,737 1.0530 0.00%
1995-09-15 0 9.000 - 9.000 9.000 9.000 15,000 135,000 9.0000 1.053 - 1.053 1.053 1.053 128,211 1.0530 -4.26%
1995-09-14 0 9.400 9.150 9.400 9.000 9.400 133,000 1,214,350 9.1305 1.100 1.071 1.100 1.053 1.100 1,136,802 1.0682 4.44%
1995-09-13 0 9.000 8.800 - 8.200 9.000 2,668,000 23,177,900 8.6874 1.053 1.030 - 0.959 1.053 22,804,411 1.0164 9.76%
1995-09-12 0 8.200 8.200 - - - 0 0 - 0.959 0.959 - - - 0 - 2.50%
1995-09-11 0 8.000 8.000 8.200 8.000 8.000 25,000 200,000 8.0000 0.936 0.936 0.959 0.936 0.936 213,685 0.9360 0.00%
1995-09-08 0 8.000 8.000 - 8.000 8.000 14,000 112,000 8.0000 0.936 0.936 - 0.936 0.936 119,663 0.9360 1.27%
1995-09-07 0 7.900 7.900 8.000 7.800 7.800 3,750 29,100 7.7600 0.924 0.924 0.936 0.913 0.913 32,053 0.9079 0.00%
1995-09-06 0 7.900 7.800 7.900 7.900 7.900 15,000 118,500 7.9000 0.924 0.913 0.924 0.924 0.924 128,211 0.9243 0.00%
1995-09-05 0 7.900 7.800 7.900 - - 0 0 - 0.924 0.913 0.924 - - 0 - 0.00%
1995-09-04 0 7.900 7.800 - 7.800 7.900 30,000 236,900 7.8967 0.924 0.913 - 0.913 0.924 256,421 0.9239 -0.06%
1995-09-01 0 7.905 7.900 8.100 - - 0 0 - 0.925 0.924 0.948 - - 0 - -0.02%
1995-08-31 0 8.100 8.100 - - - 0 0 - 0.925 0.925 - - - 0 - 0.00%
1995-08-30 0 8.100 8.100 8.200 8.100 8.100 31,500 255,000 8.0952 0.925 0.925 0.936 0.925 0.925 275,833 0.9245 0.00%
1995-08-29 0 8.100 8.000 8.200 8.100 8.100 10,000 81,000 8.1000 0.925 0.914 0.936 0.925 0.925 87,566 0.9250 0.00%
1995-08-25 0 8.100 8.000 8.200 8.000 8.100 40,000 322,000 8.0500 0.925 0.914 0.936 0.914 0.925 350,264 0.9193 2.53%
1995-08-24 0 7.900 7.900 8.100 7.900 7.900 25,000 197,500 7.9000 0.902 0.902 0.925 0.902 0.902 218,915 0.9022 0.00%
1995-08-23 0 7.900 - - - - 200,000 1,580,000 7.9000 0.902 - - - - 1,751,319 0.9022 0.00%
1995-08-22 0 7.900 7.900 8.000 - - 250 1,900 7.6000 0.902 0.902 0.914 - - 2,189 0.8679 0.00%
1995-08-21 0 7.900 7.900 8.000 7.900 7.900 45,000 355,500 7.9000 0.902 0.902 0.914 0.902 0.902 394,047 0.9022 0.00%
1995-08-18 0 7.900 7.900 8.000 7.900 7.900 50,000 395,000 7.9000 0.902 0.902 0.914 0.902 0.902 437,830 0.9022 0.00%
1995-08-17 0 7.900 7.900 8.000 - - 0 0 - 0.902 0.902 0.914 - - 0 - 0.00%
1995-08-16 0 7.900 7.800 8.000 - - 0 0 - 0.902 0.891 0.914 - - 0 - 0.00%
1995-08-15 0 7.900 7.900 8.000 - - 0 0 - 0.902 0.902 0.914 - - 0 - 0.00%
1995-08-14 0 7.900 7.900 8.000 7.900 7.950 141,000 1,113,950 7.9004 0.902 0.902 0.914 0.902 0.908 1,234,680 0.9022 0.00%
1995-08-11 0 7.900 7.850 - 7.900 7.950 1,117,000 8,824,800 7.9004 0.902 0.896 - 0.902 0.908 9,781,114 0.9022 1.94%
1995-08-10 0 7.750 7.700 8.100 7.750 8.000 136,000 1,080,350 7.9438 0.885 0.879 0.925 0.885 0.914 1,190,897 0.9072 0.00%
1995-08-09 0 7.750 7.650 7.800 7.650 7.750 32,000 247,800 7.7438 0.885 0.874 0.891 0.874 0.885 280,211 0.8843 0.00%
1995-08-08 0 7.750 7.750 7.800 7.650 7.800 128,000 993,800 7.7641 0.885 0.885 0.891 0.874 0.891 1,120,844 0.8867 3.33%
1995-08-07 0 7.500 7.300 7.650 - - 0 0 - 0.856 0.834 0.874 - - 0 - 0.00%
1995-08-04 0 7.500 7.400 7.700 7.100 7.500 49,000 360,800 7.3633 0.856 0.845 0.879 0.811 0.856 429,073 0.8409 1.35%
1995-08-03 0 7.400 7.400 7.600 7.300 7.400 7,000 51,700 7.3857 0.845 0.845 0.868 0.834 0.845 61,296 0.8434 -1.33%
1995-08-02 0 7.500 7.250 7.500 7.500 7.500 1,000 7,500 7.5000 0.856 0.828 0.856 0.856 0.856 8,757 0.8565 1.35%
1995-08-01 0 7.400 - 7.600 - - 0 0 - 0.845 - 0.868 - - 0 - 0.00%
1995-07-31 0 7.400 7.300 7.650 7.350 7.600 21,000 156,150 7.4357 0.845 0.834 0.874 0.839 0.868 183,888 0.8492 -2.63%
1995-07-28 0 7.600 7.500 7.750 7.150 7.600 152,000 1,132,650 7.4516 0.868 0.856 0.885 0.817 0.868 1,331,002 0.8510 7.04%
1995-07-27 0 7.100 7.100 - 7.100 7.300 2,877,000 21,573,100 7.4985 0.811 0.811 - 0.811 0.834 25,192,717 0.8563 0.00%
1995-07-26 0 7.100 7.100 - 7.100 7.100 1,000 7,100 7.1000 0.811 0.811 - 0.811 0.811 8,757 0.8108 0.71%
1995-07-25 0 7.050 7.000 7.200 7.050 7.050 10,000 70,500 7.0500 0.805 0.799 0.822 0.805 0.805 87,566 0.8051 0.71%
1995-07-24 0 7.000 6.900 - 6.900 7.000 73,000 508,400 6.9644 0.799 0.788 - 0.788 0.799 639,231 0.7953 0.00%
1995-07-21 0 7.000 6.850 7.200 6.900 7.000 1,530,000 11,008,000 7.1948 0.799 0.782 0.822 0.788 0.799 13,397,587 0.8216 -1.41%
1995-07-20 0 7.100 7.100 7.600 6.800 7.350 16,000 113,500 7.0938 0.811 0.811 0.868 0.777 0.839 140,105 0.8101 2.90%
1995-07-19 0 6.900 6.900 7.400 6.800 7.200 44,000 306,200 6.9591 0.788 0.788 0.845 0.777 0.822 385,290 0.7947 -6.76%
1995-07-18 0 7.400 7.300 7.500 7.300 7.400 8,000 58,900 7.3625 0.845 0.834 0.856 0.834 0.845 70,053 0.8408 1.37%
1995-07-17 0 7.300 7.300 8.000 7.300 7.300 12,000 87,600 7.3000 0.834 0.834 0.914 0.834 0.834 105,079 0.8337 -6.41%
1995-07-14 0 7.800 - 7.800 - - 0 0 - 0.891 - 0.891 - - 0 - 0.00%
1995-07-13 0 7.800 7.700 8.000 7.600 8.700 107,000 843,100 7.8794 0.891 0.879 0.914 0.868 0.994 936,955 0.8998 -8.24%
1995-07-12 0 8.500 8.500 8.700 7.900 9.000 50,000 424,250 8.4850 0.971 0.971 0.994 0.902 1.028 437,830 0.9690 10.39%
1995-07-11 0 7.700 7.700 7.800 7.500 7.700 90,000 690,300 7.6700 0.879 0.879 0.891 0.856 0.879 788,093 0.8759 1.32%
1995-07-10 0 7.600 7.600 - 7.300 7.500 28,000 205,200 7.3286 0.868 0.868 - 0.834 0.856 245,185 0.8369 5.56%
1995-07-07 0 7.200 7.200 - 7.050 7.050 4,000 28,200 7.0500 0.822 0.822 - 0.805 0.805 35,026 0.8051 2.13%
1995-07-06 0 7.050 7.050 7.200 - - 0 0 - 0.805 0.805 0.822 - - 0 - 0.00%
1995-07-05 0 7.050 7.000 - 7.050 7.050 17,000 119,850 7.0500 0.805 0.799 - 0.805 0.805 148,862 0.8051 0.00%
1995-07-04 0 7.050 6.950 7.050 7.000 7.050 23,000 161,150 7.0065 0.805 0.794 0.805 0.799 0.805 201,402 0.8001 2.17%
1995-07-03 0 6.900 6.900 7.050 6.900 7.050 7,370 51,398 6.9739 0.788 0.788 0.805 0.788 0.805 64,536 0.7964 -2.13%
1995-06-30 0 7.050 6.900 7.050 7.050 7.050 25,000 176,250 7.0500 0.805 0.788 0.805 0.805 0.805 218,915 0.8051 0.00%
1995-06-29 0 7.050 7.000 7.050 7.050 7.050 550,000 3,852,500 7.0045 0.805 0.799 0.805 0.805 0.805 4,816,126 0.7999 0.00%
1995-06-28 0 7.050 - 7.050 7.050 7.050 20,800 146,400 7.0385 0.805 - 0.805 0.805 0.805 182,137 0.8038 0.00%
1995-06-27 0 7.050 6.900 7.050 - - 0 0 - 0.805 0.788 0.805 - - 0 - 0.00%
1995-06-26 0 7.050 - 7.050 - - 0 0 - 0.805 - 0.805 - - 0 - 0.00%
1995-06-23 0 7.050 6.900 7.050 - - 0 0 - 0.805 0.788 0.805 - - 0 - -1.40%
1995-06-22 0 7.150 7.000 7.150 - - 0 0 - 0.817 0.799 0.817 - - 0 - 0.00%
1995-06-21 0 7.150 7.000 7.150 7.150 7.150 35,000 250,250 7.1500 0.817 0.799 0.817 0.817 0.817 306,481 0.8165 -1.38%
1995-06-20 0 7.250 - 7.250 - - 0 0 - 0.828 - 0.828 - - 0 - 0.00%
1995-06-16 0 7.250 - 7.250 - - 0 0 - 0.828 - 0.828 - - 0 - 0.00%
1995-06-15 0 7.250 - - - - 0 0 - 0.828 - - - - 0 - 0.00%
1995-06-14 0 7.250 7.150 7.350 - - 0 0 - 0.828 0.817 0.839 - - 0 - 0.00%
1995-06-13 0 7.250 7.100 7.350 - - 0 0 - 0.828 0.811 0.839 - - 0 - 0.00%
1995-06-12 0 7.250 - 7.350 - - 0 0 - 0.828 - 0.839 - - 0 - 0.00%
1995-06-09 0 7.250 - - - - 0 0 - 0.828 - - - - 0 - 0.00%
1995-06-08 0 7.250 - - - - 0 0 - 0.828 - - - - 0 - 0.00%
1995-06-07 0 7.250 7.250 - 7.250 7.250 10,000 72,500 7.2500 0.828 0.828 - 0.828 0.828 87,566 0.8279 -1.36%
1995-06-06 0 7.350 - - - - 0 0 - 0.839 - - - - 0 - 0.00%
1995-06-05 0 7.350 - - - - 0 0 - 0.839 - - - - 0 - 0.00%
1995-06-01 0 7.350 - - - - 0 0 - 0.839 - - - - 0 - 0.00%
1995-05-31 0 7.350 - - - - 0 0 - 0.839 - - - - 0 - 0.00%
1995-05-30 0 7.350 - - - - 0 0 - 0.839 - - - - 0 - 0.00%
1995-05-29 0 7.350 - - - - 0 0 - 0.839 - - - - 0 - 0.00%
1995-05-26 0 7.350 7.300 - - - 0 0 - 0.839 0.834 - - - 0 - 0.00%
1995-05-25 0 7.350 7.300 - - - 0 0 - 0.839 0.834 - - - 0 - 0.00%
1995-05-24 0 7.350 - - - - 0 0 - 0.839 - - - - 0 - 0.00%
1995-05-23 0 7.350 7.300 - - - 0 0 - 0.839 0.834 - - - 0 - 0.00%
1995-05-22 0 7.350 7.350 - - - 0 0 - 0.839 0.839 - - - 0 - 0.00%
1995-05-19 0 7.350 7.000 - - - 0 0 - 0.839 0.799 - - - 0 - 0.00%
1995-05-18 0 7.350 7.350 - 7.350 7.350 7,000 51,450 7.3500 0.839 0.839 - 0.839 0.839 61,296 0.8394 0.00%
1995-05-17 0 7.350 7.350 - - - 0 0 - 0.839 0.839 - - - 0 - 0.00%
1995-05-16 0 7.350 7.350 - 7.350 7.350 2,800 20,380 7.2786 0.839 0.839 - 0.839 0.839 24,518 0.8312 0.00%
1995-05-15 0 7.350 - 7.500 - - 0 0 - 0.839 - 0.856 - - 0 - 0.00%
1995-05-12 0 7.350 7.350 - - - 0 0 - 0.839 0.839 - - - 0 - 0.00%
1995-05-11 0 7.350 7.350 - - - 0 0 - 0.839 0.839 - - - 0 - 0.00%
1995-05-10 0 7.350 7.350 - - - 0 0 - 0.839 0.839 - - - 0 - 0.00%
1995-05-09 0 7.350 7.350 - - - 0 0 - 0.839 0.839 - - - 0 - 0.00%
1995-05-08 0 7.350 7.350 - - - 0 0 - 0.839 0.839 - - - 0 - 0.00%
1995-05-05 0 7.350 7.350 - - - 11,000 80,850 7.3500 0.839 0.839 - - - 96,323 0.8394 0.00%
1995-05-04 0 7.350 7.350 - - - 0 0 - 0.839 0.839 - - - 0 - 0.68%
1995-05-03 0 7.300 7.300 - - - 0 0 - 0.834 0.834 - - - 0 - 0.00%
1995-05-02 0 7.300 - 7.300 7.300 7.300 20,000 146,000 7.3000 0.834 - 0.834 0.834 0.834 175,132 0.8337 0.00%
1995-05-01 0 7.300 - - - - 0 0 - 0.834 - - - - 0 - 0.00%
1995-04-28 0 7.300 - 7.350 - - 0 0 - 0.834 - 0.839 - - 0 - 0.00%
1995-04-27 0 7.300 - 7.350 - - 0 0 - 0.834 - 0.839 - - 0 - 0.00%
1995-04-26 0 7.300 - 7.300 - - 0 0 - 0.834 - 0.834 - - 0 - 0.00%
1995-04-25 0 7.300 6.800 7.350 - - 0 0 - 0.834 0.777 0.839 - - 0 - 0.00%
1995-04-24 0 7.300 6.800 7.400 - - 0 0 - 0.834 0.777 0.845 - - 0 - 0.00%
1995-04-21 0 7.300 7.000 - - - 0 0 - 0.834 0.799 - - - 0 - 0.00%
1995-04-20 0 7.300 - - - - 0 0 - 0.834 - - - - 0 - 0.00%
1995-04-19 0 7.300 7.300 - - - 0 0 - 0.834 0.834 - - - 0 - 0.00%
1995-04-18 0 7.300 - - - - 0 0 - 0.834 - - - - 0 - 0.00%
1995-04-13 0 7.300 - 7.300 7.300 7.300 7,000 51,100 7.3000 0.834 - 0.834 0.834 0.834 61,296 0.8337 0.00%
1995-04-12 0 7.300 7.300 - 7.300 7.300 3,000 21,900 7.3000 0.834 0.834 - 0.834 0.834 26,270 0.8337 0.00%
1995-04-11 0 7.300 7.300 7.500 - - 52,000 382,200 7.3500 0.834 0.834 0.856 - - 455,343 0.8394 0.00%
1995-04-10 0 7.300 - - - - 0 0 - 0.834 - - - - 0 - 0.00%
1995-04-07 0 7.300 - - - - 0 0 - 0.834 - - - - 0 - 0.00%
1995-04-06 0 7.300 - 7.500 7.300 7.300 50,000 365,000 7.3000 0.834 - 0.856 0.834 0.834 437,830 0.8337 -2.67%
1995-04-04 0 7.500 - 7.600 - - 0 0 - 0.856 - 0.868 - - 0 - 0.00%
1995-04-03 0 7.500 - 7.600 - - 0 0 - 0.856 - 0.868 - - 0 - 0.00%
1995-03-31 0 7.500 7.100 7.500 - - 0 0 - 0.856 0.811 0.856 - - 0 - 0.00%
1995-03-30 0 7.500 - 7.700 7.500 7.500 25,000 187,500 7.5000 0.856 - 0.879 0.856 0.856 218,915 0.8565 0.00%
1995-03-29 0 7.500 7.300 7.500 7.150 7.500 11,000 80,400 7.3091 0.856 0.834 0.856 0.817 0.856 96,323 0.8347 4.90%
1995-03-28 0 7.150 7.150 - - - 0 0 - 0.817 0.817 - - - 0 - 2.14%
1995-03-27 0 7.000 6.900 - - - 0 0 - 0.799 0.788 - - - 0 - 0.00%
1995-03-24 0 7.000 6.950 7.400 - - 0 0 - 0.799 0.794 0.845 - - 0 - 0.00%
1995-03-23 0 7.000 6.900 - 7.000 7.100 176,000 1,234,600 7.0148 0.799 0.788 - 0.799 0.811 1,541,160 0.8011 -2.10%
1995-03-22 0 7.150 7.150 7.500 7.100 7.150 26,000 184,900 7.1115 0.817 0.817 0.856 0.811 0.817 227,671 0.8121 -6.54%
1995-03-21 0 7.650 - 7.650 - - 0 0 - 0.874 - 0.874 - - 0 - 0.00%
1995-03-20 0 7.650 7.500 7.800 - - 0 0 - 0.874 0.856 0.891 - - 0 - 0.00%
1995-03-17 0 7.650 7.500 7.650 7.650 7.650 6,000 45,900 7.6500 0.874 0.856 0.874 0.874 0.874 52,540 0.8736 1.32%
1995-03-16 0 7.550 7.550 7.650 7.550 7.550 260,000 1,963,000 7.5500 0.862 0.862 0.874 0.862 0.862 2,276,714 0.8622 0.00%
1995-03-15 0 7.550 7.500 7.650 7.500 7.550 135,000 1,016,000 7.5259 0.862 0.856 0.874 0.856 0.862 1,182,140 0.8595 -0.66%
1995-03-14 0 7.600 7.450 7.600 7.600 7.600 4,000 30,400 7.6000 0.868 0.851 0.868 0.868 0.868 35,026 0.8679 2.70%
1995-03-13 0 7.400 7.400 - - - 0 0 - 0.845 0.845 - - - 0 - 0.68%
1995-03-10 0 7.350 7.350 - - - 0 0 - 0.839 0.839 - - - 0 - 0.68%
1995-03-09 0 7.300 7.300 - - - 0 0 - 0.834 0.834 - - - 0 - 0.00%
1995-03-08 0 7.300 7.200 - - - 0 0 - 0.834 0.822 - - - 0 - 0.00%
1995-03-07 0 7.300 7.300 7.550 7.300 7.550 210,000 1,555,500 7.4071 0.834 0.834 0.862 0.834 0.862 1,838,884 0.8459 -2.67%
1995-03-06 0 7.500 7.350 7.500 7.000 8.250 780,000 5,727,850 7.3434 0.856 0.839 0.856 0.799 0.942 6,830,142 0.8386 -9.09%
1995-03-03 0 8.250 8.250 - - - 0 0 - 0.942 0.942 - - - 0 - 0.61%
1995-03-02 0 8.200 8.200 - - - 0 0 - 0.936 0.936 - - - 0 - 0.00%
1995-03-01 0 8.200 8.200 - 8.050 8.200 90,000 731,500 8.1278 0.936 0.936 - 0.919 0.936 788,093 0.9282 3.14%
1995-02-28 0 7.950 - - - - 0 0 - 0.908 - - - - 0 - 0.00%
1995-02-27 0 7.950 - 7.950 7.950 8.000 6,000 47,800 7.9667 0.908 - 0.908 0.908 0.914 52,540 0.9098 -2.45%
1995-02-24 0 8.150 8.150 - - - 0 0 - 0.931 0.931 - - - 0 - 0.62%
1995-02-23 0 8.100 8.100 - 8.050 8.100 22,000 177,600 8.0727 0.925 0.925 - 0.919 0.925 192,645 0.9219 0.62%
1995-02-22 0 8.050 - - - - 0 0 - 0.919 - - - - 0 - 0.00%
1995-02-21 0 8.050 - - - - 0 0 - 0.919 - - - - 0 - 0.00%
1995-02-20 0 8.050 - - - - 0 0 - 0.919 - - - - 0 - 0.00%
1995-02-17 0 8.050 8.000 - - - 0 0 - 0.919 0.914 - - - 0 - 0.00%
1995-02-16 0 8.050 8.000 - - - 0 0 - 0.919 0.914 - - - 0 - 0.00%
1995-02-15 0 8.050 8.000 - - - 0 0 - 0.919 0.914 - - - 0 - 0.00%
1995-02-14 0 8.050 8.000 - - - 0 0 - 0.919 0.914 - - - 0 - 0.00%
1995-02-13 0 8.050 8.000 - - - 0 0 - 0.919 0.914 - - - 0 - 0.00%
1995-02-10 0 8.050 8.050 8.150 - - 0 0 - 0.919 0.919 0.931 - - 0 - 0.00%
1995-02-09 0 8.050 8.050 8.150 8.050 8.050 15,000 120,750 8.0500 0.919 0.919 0.931 0.919 0.919 131,349 0.9193 0.00%
1995-02-08 0 8.050 8.050 - 8.050 8.050 15,000 121,250 8.0833 0.919 0.919 - 0.919 0.919 131,349 0.9231 0.63%
1995-02-07 0 8.000 8.000 8.100 - - 0 0 - 0.914 0.914 0.925 - - 0 - 0.00%
1995-02-06 0 8.000 8.000 8.050 8.000 8.000 580,000 4,640,000 8.0000 0.914 0.914 0.919 0.914 0.914 5,078,824 0.9136 -0.62%
1995-02-03 0 8.050 - - 8.000 8.050 135,000 1,084,500 8.0333 0.919 - - 0.914 0.919 1,182,140 0.9174 0.63%
1995-01-30 0 8.000 - - - - 0 0 - 0.914 - - - - 0 - 0.00%
1995-01-27 0 8.000 - - - - 0 0 - 0.914 - - - - 0 - 0.00%
1995-01-26 0 8.000 - 8.050 8.000 8.000 5,000 40,000 8.0000 0.914 - 0.919 0.914 0.914 43,783 0.9136 0.00%
1995-01-25 0 8.000 - 8.000 - - 0 0 - 0.914 - 0.914 - - 0 - 0.00%
1995-01-24 0 8.000 - 8.000 8.000 8.000 43,000 344,000 8.0000 0.914 - 0.914 0.914 0.914 376,533 0.9136 0.00%
1995-01-23 0 8.000 - - - - 0 0 - 0.914 - - - - 0 - 0.00%
1995-01-20 0 8.000 8.000 - 8.000 8.050 46,000 368,250 8.0054 0.914 0.914 - 0.914 0.919 402,803 0.9142 0.00%
1995-01-19 0 8.000 8.000 8.100 7.850 8.000 35,000 278,500 7.9571 0.914 0.914 0.925 0.896 0.914 306,481 0.9087 2.56%
1995-01-18 0 7.800 7.700 7.900 7.800 7.800 25,000 195,000 7.8000 0.891 0.879 0.902 0.891 0.891 218,915 0.8908 0.65%
1995-01-17 0 7.750 7.750 7.800 7.750 7.750 17,000 131,750 7.7500 0.885 0.885 0.891 0.885 0.885 148,862 0.8850 -0.64%
1995-01-16 0 7.800 7.700 - 7.800 7.800 19,000 148,200 7.8000 0.891 0.879 - 0.891 0.891 166,375 0.8908 2.63%
1995-01-13 0 7.600 7.600 - - - 0 0 - 0.868 0.868 - - - 0 - 0.00%
1995-01-12 0 7.600 7.600 - 7.600 7.600 125,000 950,000 7.6000 0.868 0.868 - 0.868 0.868 1,094,574 0.8679 -0.65%
1995-01-11 0 7.650 7.650 - 7.650 7.700 35,000 269,250 7.6929 0.874 0.874 - 0.874 0.879 306,481 0.8785 0.00%
1995-01-10 0 7.650 7.600 7.700 7.650 7.950 47,000 368,150 7.8330 0.874 0.868 0.879 0.874 0.908 411,560 0.8945 -4.37%
1995-01-09 0 8.000 8.000 8.200 8.000 8.000 73,630 588,883 7.9979 0.914 0.914 0.936 0.914 0.914 644,748 0.9134 -4.76%
1995-01-06 0 8.400 - 8.400 - - 0 0 - 0.959 - 0.959 - - 0 - -1.18%
1995-01-05 0 8.500 - 8.500 8.700 8.700 9,000 78,300 8.7000 0.971 - 0.971 0.994 0.994 78,809 0.9935 -3.41%
1995-01-04 0 8.800 - 8.800 - - 0 0 - 1.005 - 1.005 - - 0 - 0.00%
1995-01-03 0 8.800 - - - - 0 0 - 1.005 - - - - 0 - 0.00%
1994-12-30 0 8.800 - - - - 0 0 - 1.005 - - - - 0 - 0.00%
1994-12-29 0 8.800 8.800 8.900 8.800 9.000 35,000 311,750 8.9071 1.005 1.005 1.016 1.005 1.028 306,481 1.0172 -2.22%
1994-12-28 0 9.000 9.000 9.200 9.000 9.050 33,000 297,150 9.0045 1.028 1.028 1.051 1.028 1.034 288,968 1.0283 -2.00%
1994-12-23 0 9.300 9.100 - 9.000 9.300 95,000 861,400 9.0674 1.049 1.026 - 1.015 1.049 842,390 1.0226 5.68%
1994-12-22 0 8.800 - 9.000 - - 0 0 - 0.992 - 1.015 - - 0 - 0.00%
1994-12-21 0 8.800 - 9.000 - - 0 0 - 0.992 - 1.015 - - 0 - 0.00%
1994-12-20 0 8.800 8.400 8.800 8.800 8.900 5,000 44,300 8.8600 0.992 0.947 0.992 0.992 1.004 44,336 0.9992 -2.22%
1994-12-19 0 9.000 - 9.000 9.000 9.000 5,000 45,000 9.0000 1.015 - 1.015 1.015 1.015 44,336 1.0150 4.05%
1994-12-16 0 8.650 - 8.850 - - 0 0 - 0.975 - 0.998 - - 0 - 0.00%
1994-12-15 0 8.650 - 8.700 - - 0 0 - 0.975 - 0.981 - - 0 - 0.00%
1994-12-14 0 8.650 - 8.650 8.650 8.650 43,000 371,950 8.6500 0.975 - 0.975 0.975 0.975 381,292 0.9755 0.00%
1994-12-13 0 8.650 - 8.650 - - 0 0 - 0.975 - 0.975 - - 0 - 0.00%
1994-12-12 0 8.650 - 8.650 8.650 8.650 1,000 8,650 8.6500 0.975 - 0.975 0.975 0.975 8,867 0.9755 0.00%
1994-12-09 0 8.650 - - - - 0 0 - 0.975 - - - - 0 - 0.00%
1994-12-08 0 8.650 8.500 8.650 8.600 8.650 137,000 1,178,300 8.6007 0.975 0.959 0.975 0.970 0.975 1,214,815 0.9699 0.58%
1994-12-07 0 8.600 - - - - 0 0 - 0.970 - - - - 0 - 0.00%
1994-12-06 0 8.600 8.450 8.600 8.300 8.600 89,630 755,103 8.4247 0.970 0.953 0.970 0.936 0.970 794,773 0.9501 2.99%
1994-12-05 0 8.350 8.250 8.350 8.200 8.400 367,000 2,964,800 8.0785 0.942 0.930 0.942 0.925 0.947 3,254,287 0.9110 1.83%
1994-12-02 0 8.200 - 8.200 - - 0 0 - 0.925 - 0.925 - - 0 - 0.00%
1994-12-01 0 8.200 - 8.200 8.200 8.200 10,000 82,000 8.2000 0.925 - 0.925 0.925 0.925 88,673 0.9247 0.00%
1994-11-30 0 8.200 8.000 8.200 - - 0 0 - 0.925 0.902 0.925 - - 0 - 0.00%
1994-11-29 0 8.200 - 8.400 8.100 8.200 10,000 81,700 8.1700 0.925 - 0.947 0.913 0.925 88,673 0.9214 -2.38%
1994-11-28 0 8.400 8.200 - - - 0 0 - 0.947 0.925 - - - 0 - 0.00%
1994-11-25 0 8.400 - - - - 0 0 - 0.947 - - - - 0 - 0.00%
1994-11-24 0 8.400 - - - - 0 0 - 0.947 - - - - 0 - 0.00%
1994-11-23 0 8.400 - 8.500 - - 0 0 - 0.947 - 0.959 - - 0 - 0.00%
1994-11-22 0 8.400 - 8.400 - - 0 0 - 0.947 - 0.947 - - 0 - -1.18%
1994-11-21 0 8.500 8.300 8.500 8.400 8.500 34,000 287,600 8.4588 0.959 0.936 0.959 0.947 0.959 301,487 0.9539 0.00%
1994-11-18 0 8.500 - 8.600 - - 0 0 - 0.959 - 0.970 - - 0 - 0.00%
1994-11-17 0 8.500 8.500 - 8.500 8.550 595,843 5,067,204 8.5043 0.959 0.959 - 0.959 0.964 5,283,499 0.9591 -0.58%
1994-11-16 0 8.550 8.500 8.550 8.300 8.550 420,000 3,541,800 8.4329 0.964 0.959 0.964 0.936 0.964 3,724,252 0.9510 1.79%
1994-11-15 0 8.400 8.300 8.450 - - 0 0 - 0.947 0.936 0.953 - - 0 - 0.00%
1994-11-14 0 8.400 8.150 8.450 - - 0 0 - 0.947 0.919 0.953 - - 0 - 0.00%
1994-11-11 0 8.400 - 8.400 8.400 8.400 7,000 58,800 8.4000 0.947 - 0.947 0.947 0.947 62,071 0.9473 -0.59%
1994-11-10 0 8.450 8.400 8.450 8.450 8.450 30,000 253,500 8.4500 0.953 0.947 0.953 0.953 0.953 266,018 0.9529 0.60%
1994-11-09 0 8.400 8.400 8.450 - - 0 0 - 0.947 0.947 0.953 - - 0 - 0.00%
1994-11-08 0 8.400 8.250 8.450 - - 0 0 - 0.947 0.930 0.953 - - 0 - 0.00%
1994-11-07 0 8.400 8.250 8.450 - - 0 0 - 0.947 0.930 0.953 - - 0 - 0.00%
1994-11-04 0 8.400 8.300 8.500 8.400 8.500 40,000 339,500 8.4875 0.947 0.936 0.959 0.947 0.959 354,691 0.9572 -0.59%
1994-11-03 0 8.450 8.300 8.450 8.450 8.450 2,000 16,900 8.4500 0.953 0.936 0.953 0.953 0.953 17,735 0.9529 0.60%
1994-11-02 0 8.400 8.100 - 8.400 8.400 50,000 420,000 8.4000 0.947 0.913 - 0.947 0.947 443,363 0.9473 -0.59%
1994-11-01 0 8.450 8.350 - - - 0 0 - 0.953 0.942 - - - 0 - 0.00%
1994-10-31 0 8.450 8.300 - 8.150 8.450 28,420 232,868 8.1938 0.953 0.936 - 0.919 0.953 252,008 0.9241 4.32%
1994-10-28 0 8.100 8.100 - - - 0 0 - 0.913 0.913 - - - 0 - 0.00%
1994-10-27 0 8.100 8.100 - - - 0 0 - 0.913 0.913 - - - 0 - 0.00%
1994-10-26 0 8.100 8.000 - - - 0 0 - 0.913 0.902 - - - 0 - 0.00%
1994-10-25 0 8.100 8.100 - 8.100 8.100 10,000 81,000 8.1000 0.913 0.913 - 0.913 0.913 88,673 0.9135 -1.22%
1994-10-24 0 8.200 8.000 - - - 0 0 - 0.925 0.902 - - - 0 - 0.00%
1994-10-21 0 8.200 - - - - 0 0 - 0.925 - - - - 0 - 0.00%
1994-10-20 0 8.200 8.200 - - - 0 0 - 0.925 0.925 - - - 0 - 0.00%
1994-10-19 0 8.200 - - - - 0 0 - 0.925 - - - - 0 - 0.00%
1994-10-18 0 8.200 - 8.200 8.200 8.200 10,000 82,000 8.2000 0.925 - 0.925 0.925 0.925 88,673 0.9247 0.00%
1994-10-17 0 8.200 8.200 - 8.200 8.200 2,500 20,350 8.1400 0.925 0.925 - 0.925 0.925 22,168 0.9180 -2.38%
1994-10-14 0 8.400 - 8.400 8.400 8.400 37,000 310,800 8.4000 0.947 - 0.947 0.947 0.947 328,089 0.9473 0.00%
1994-10-12 0 8.400 8.300 8.400 - - 0 0 - 0.947 0.936 0.947 - - 0 - 0.00%
1994-10-11 0 8.400 8.400 - 8.400 8.450 81,000 680,650 8.4031 0.947 0.947 - 0.947 0.953 718,249 0.9477 0.60%
1994-10-10 0 8.350 - 8.400 8.100 8.350 17,000 141,700 8.3353 0.942 - 0.947 0.913 0.942 150,744 0.9400 2.45%
1994-10-07 0 8.150 - 8.200 8.150 8.150 10,000 81,500 8.1500 0.919 - 0.925 0.919 0.919 88,673 0.9191 -0.61%
1994-10-06 0 8.200 - 8.300 8.200 8.350 7,000 57,700 8.2429 0.925 - 0.936 0.925 0.942 62,071 0.9296 -0.61%
1994-10-05 0 8.250 - 8.350 - - 0 0 - 0.930 - 0.942 - - 0 - 0.00%
1994-10-04 0 8.250 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
1994-10-03 0 8.250 8.150 8.350 8.250 8.250 5,000 41,250 8.2500 0.930 0.919 0.942 0.930 0.930 44,336 0.9304 -0.60%
1994-09-30 0 8.300 8.200 - 8.300 8.300 90,000 742,600 8.2511 0.936 0.925 - 0.936 0.936 798,054 0.9305 0.00%
1994-09-29 0 8.300 8.200 8.300 8.100 8.300 5,000 41,300 8.2600 0.936 0.925 0.936 0.913 0.936 44,336 0.9315 3.75%
1994-09-28 0 8.000 - 8.000 8.000 8.200 5,000 40,600 8.1200 0.902 - 0.902 0.902 0.925 44,336 0.9157 -2.44%
1994-09-27 0 8.200 8.100 8.300 8.200 8.200 13,000 106,600 8.2000 0.925 0.913 0.936 0.925 0.925 115,274 0.9247 2.50%
1994-09-26 0 8.000 8.000 8.200 - - 0 0 - 0.902 0.902 0.925 - - 0 - 0.00%
1994-09-23 0 8.000 8.000 - 8.000 8.000 2,000 16,000 8.0000 0.902 0.902 - 0.902 0.902 17,735 0.9022 -1.23%
1994-09-22 0 8.100 8.100 8.200 8.100 8.100 3,000 24,300 8.1000 0.913 0.913 0.925 0.913 0.913 26,602 0.9135 1.89%
1994-09-20 0 7.950 7.950 - 7.850 7.850 3,000 23,550 7.8500 0.897 0.897 - 0.885 0.885 26,602 0.8853 1.27%
1994-09-19 0 7.850 7.850 - 7.850 7.850 4,000 31,400 7.8500 0.885 0.885 - 0.885 0.885 35,469 0.8853 -1.26%
1994-09-16 0 7.950 7.950 - 7.750 7.950 50,000 391,900 7.8380 0.897 0.897 - 0.874 0.897 443,363 0.8839 1.92%
1994-09-15 0 7.800 7.800 8.000 7.800 7.900 57,000 445,600 7.8175 0.880 0.880 0.902 0.880 0.891 505,434 0.8816 0.00%
1994-09-14 0 7.800 - 7.750 7.800 7.850 224,000 1,750,200 7.8134 0.880 - 0.874 0.880 0.885 1,986,268 0.8812 0.00%
1994-09-13 0 7.800 7.750 7.800 7.800 7.800 116,000 904,800 7.8000 0.880 0.874 0.880 0.880 0.880 1,028,603 0.8796 -1.89%
1994-09-12 0 7.950 - 7.950 7.950 8.000 63,000 503,900 7.9984 0.897 - 0.897 0.897 0.902 558,638 0.9020 -0.63%
1994-09-09 0 8.000 8.000 8.150 8.000 8.050 6,000 48,250 8.0417 0.902 0.902 0.919 0.902 0.908 53,204 0.9069 -0.62%
1994-09-08 0 8.050 8.050 8.200 8.050 8.250 124,000 1,021,200 8.2355 0.908 0.908 0.925 0.908 0.930 1,099,541 0.9288 -2.42%
1994-09-07 0 8.250 8.200 - 8.250 8.375 40,000 331,375 8.2844 0.930 0.925 - 0.930 0.944 354,691 0.9343 -2.65%
1994-09-06 0 8.475 - 8.475 - - 0 0 - 0.956 - 0.956 - - 0 - -1.17%
1994-09-05 0 8.575 - 8.575 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
1994-09-02 0 8.575 - 8.575 8.575 8.575 10,000 85,750 8.5750 0.967 - 0.967 0.967 0.967 88,673 0.9670 -1.44%
1994-09-01 0 8.700 - 8.800 8.700 8.900 15,000 132,000 8.8000 0.981 - 0.992 0.981 1.004 133,009 0.9924 -2.22%
1994-08-31 0 8.975 - 8.975 8.975 9.075 10,000 90,250 9.0250 1.003 - 1.003 1.003 1.015 89,443 1.0090 -2.97%
1994-08-30 0 9.250 - 9.300 9.250 9.250 5,000 46,250 9.2500 1.034 - 1.040 1.034 1.034 44,721 1.0342 -1.07%
1994-08-26 0 9.350 - 9.350 - - 0 0 - 1.045 - 1.045 - - 0 - 0.00%
1994-08-25 0 9.350 - 9.400 - - 0 0 - 1.045 - 1.051 - - 0 - 0.00%
1994-08-24 0 9.350 - 9.400 - - 0 0 - 1.045 - 1.051 - - 0 - 0.00%
1994-08-23 0 9.350 - 9.350 - - 0 0 - 1.045 - 1.045 - - 0 - -0.53%
1994-08-22 0 9.400 - 9.400 - - 0 0 - 1.051 - 1.051 - - 0 - 0.00%
1994-08-19 0 9.400 - 9.500 - - 0 0 - 1.051 - 1.062 - - 0 - 0.00%
1994-08-18 0 9.400 - - - - 6,000 56,400 9.4000 1.051 - - - - 53,666 1.0510 0.00%
1994-08-17 0 9.400 - - - - 0 0 - 1.051 - - - - 0 - 0.00%
1994-08-16 0 9.400 - - 9.400 9.400 3,000 28,200 9.4000 1.051 - - 1.051 1.051 26,833 1.0510 -1.05%
1994-08-15 0 9.500 - - - - 0 0 - 1.062 - - - - 0 - 0.00%
1994-08-12 0 9.500 - - - - 0 0 - 1.062 - - - - 0 - 0.00%
1994-08-11 0 9.500 - 9.600 - - 0 0 - 1.062 - 1.073 - - 0 - 0.00%
1994-08-10 0 9.500 - 9.600 - - 0 0 - 1.062 - 1.073 - - 0 - 0.00%
1994-08-09 0 9.500 - 9.500 - - 0 0 - 1.062 - 1.062 - - 0 - -1.04%
1994-08-08 0 9.600 - 9.600 - - 0 0 - 1.073 - 1.073 - - 0 - 0.00%
1994-08-05 0 9.600 - 9.600 - - 0 0 - 1.073 - 1.073 - - 0 - 0.00%
1994-08-04 0 9.600 - 9.600 - - 0 0 - 1.073 - 1.073 - - 0 - 0.00%
1994-08-03 0 9.600 9.500 9.600 - - 0 0 - 1.073 1.062 1.073 - - 0 - 0.00%
1994-08-02 0 9.600 9.600 - 9.350 9.550 70,000 661,675 9.4525 1.073 1.073 - 1.045 1.068 626,100 1.0568 4.07%
1994-08-01 0 9.225 9.225 - 9.100 9.100 10,000 91,000 9.1000 1.031 1.031 - 1.017 1.017 89,443 1.0174 4.83%
1994-07-29 0 8.800 8.800 - 8.700 8.800 40,000 350,000 8.7500 0.984 0.984 - 0.973 0.984 357,771 0.9783 2.33%
1994-07-28 0 8.600 8.600 - 8.600 8.600 20,000 172,000 8.6000 0.962 0.962 - 0.962 0.962 178,886 0.9615 0.00%
1994-07-27 0 8.600 8.500 - - - 0 0 - 0.962 0.950 - - - 0 - 0.00%
1994-07-26 0 8.600 8.500 - 8.600 8.600 6,000 51,600 8.6000 0.962 0.950 - 0.962 0.962 53,666 0.9615 2.38%
1994-07-25 0 8.400 8.400 - - - 0 0 - 0.939 0.939 - - - 0 - 0.00%
1994-07-22 0 8.400 8.400 - 8.400 8.450 110,000 927,300 8.4300 0.939 0.939 - 0.939 0.945 983,871 0.9425 -0.88%
1994-07-21 0 8.475 8.450 - 8.400 8.475 30,000 253,500 8.4500 0.948 0.945 - 0.939 0.948 268,328 0.9447 0.00%
1994-07-20 0 8.475 8.475 8.550 8.425 8.450 34,000 287,025 8.4419 0.948 0.948 0.956 0.942 0.945 304,106 0.9438 0.00%
1994-07-19 0 8.475 - 8.475 - - 0 0 - 0.948 - 0.948 - - 0 - -0.29%
1994-07-18 0 8.500 - 8.500 8.500 8.500 12,000 102,000 8.5000 0.950 - 0.950 0.950 0.950 107,331 0.9503 0.00%
1994-07-15 0 8.500 8.450 8.500 8.400 8.500 71,000 599,100 8.4380 0.950 0.945 0.950 0.939 0.950 635,044 0.9434 1.19%
1994-07-14 0 8.400 - 8.500 - - 0 0 - 0.939 - 0.950 - - 0 - 0.00%
1994-07-13 0 8.400 8.300 8.500 8.400 8.400 5,000 42,000 8.4000 0.939 0.928 0.950 0.939 0.939 44,721 0.9391 0.00%
1994-07-12 0 8.400 8.300 8.400 8.400 8.400 5,000 42,000 8.4000 0.939 0.928 0.939 0.939 0.939 44,721 0.9391 0.00%
1994-07-11 0 8.400 8.300 8.500 8.400 8.400 5,500 46,050 8.3727 0.939 0.928 0.950 0.939 0.939 49,194 0.9361 0.00%
1994-07-08 0 8.400 8.400 8.700 8.400 8.500 9,400 79,340 8.4404 0.939 0.939 0.973 0.939 0.950 84,076 0.9437 -3.45%
1994-07-07 0 8.700 8.500 8.700 - - 0 0 - 0.973 0.950 0.973 - - 0 - 0.00%
1994-07-06 0 8.700 8.500 8.700 8.700 8.900 25,000 219,000 8.7600 0.973 0.950 0.973 0.973 0.995 223,607 0.9794 -2.25%
1994-07-05 0 8.900 8.900 9.000 8.900 8.900 5,000 44,500 8.9000 0.995 0.995 1.006 0.995 0.995 44,721 0.9950 0.00%
1994-07-04 0 8.900 - 9.000 8.900 9.000 25,000 224,500 8.9800 0.995 - 1.006 0.995 1.006 223,607 1.0040 -1.11%
1994-07-01 0 9.000 8.975 9.050 9.000 9.000 48,000 432,000 9.0000 1.006 1.003 1.012 1.006 1.006 429,325 1.0062 -0.55%
1994-06-30 0 9.050 9.050 - - - 25,000 226,250 9.0500 1.012 1.012 - - - 223,607 1.0118 0.00%
1994-06-29 0 9.050 9.200 - 8.900 9.000 21,000 188,300 8.9667 1.012 1.029 - 0.995 1.006 187,830 1.0025 -1.63%
1994-06-28 0 9.200 9.000 9.200 - - 0 0 - 1.029 1.006 1.029 - - 0 - 0.00%
1994-06-27 0 9.200 9.000 9.400 9.200 9.400 19,000 176,800 9.3053 1.029 1.006 1.051 1.029 1.051 169,941 1.0404 -3.16%
1994-06-24 0 9.500 9.400 9.600 9.500 9.500 10,000 95,000 9.5000 1.062 1.051 1.073 1.062 1.062 89,443 1.0621 -2.06%
1994-06-23 0 9.700 - 9.700 9.700 9.700 10,000 97,000 9.7000 1.084 - 1.084 1.084 1.084 89,443 1.0845 -1.02%
1994-06-22 0 9.800 9.600 9.800 9.600 9.800 22,000 214,600 9.7545 1.096 1.073 1.096 1.073 1.096 196,774 1.0906 0.00%
1994-06-21 0 9.800 9.700 9.800 9.800 9.800 13,000 127,400 9.8000 1.096 1.084 1.096 1.096 1.096 116,276 1.0957 0.00%
1994-06-20 0 9.800 - 9.800 9.800 9.800 18,250 178,775 9.7959 1.096 - 1.096 1.096 1.096 163,233 1.0952 0.00%
1994-06-17 0 9.800 - - - - 0 0 - 1.096 - - - - 0 - 0.00%
1994-06-16 0 9.800 - - 9.800 9.800 4,000 39,200 9.8000 1.096 - - 1.096 1.096 35,777 1.0957 0.00%
1994-06-15 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-06-10 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-06-09 0 9.800 - 10.00 - - 100 950 9.5000 1.096 - 1.118 - - 894 1.0621 0.00%
1994-06-08 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-06-07 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-06-06 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-06-03 0 9.800 - 10.00 - - 500 4,500 9.0000 1.096 - 1.118 - - 4,472 1.0062 0.00%
1994-06-02 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-06-01 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-05-31 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-05-30 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-05-27 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-05-26 0 9.800 - 10.00 10.00 10.00 4,000 40,000 10.000 1.096 - 1.118 1.118 1.118 35,777 1.1180 0.00%
1994-05-25 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-05-24 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-05-23 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-05-20 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-05-19 0 9.800 - 9.800 - - 0 0 - 1.096 - 1.096 - - 0 - 0.00%
1994-05-18 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-05-17 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-05-16 0 9.800 - 9.800 - - 0 0 - 1.096 - 1.096 - - 0 - 0.00%
1994-05-13 0 9.800 - 9.900 - - 0 0 - 1.096 - 1.107 - - 0 - 0.00%
1994-05-12 0 9.800 - 9.900 - - 0 0 - 1.096 - 1.107 - - 0 - 0.00%
1994-05-11 0 9.800 - 9.900 - - 0 0 - 1.096 - 1.107 - - 0 - 0.00%
1994-05-10 0 9.800 - 9.800 - - 0 0 - 1.096 - 1.096 - - 0 - 0.00%
1994-05-09 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-05-06 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-05-05 0 9.800 - 10.00 - - 0 0 - 1.096 - 1.118 - - 0 - 0.00%
1994-05-04 0 9.800 - 9.800 - - 0 0 - 1.096 - 1.096 - - 0 - -2.00%
1994-05-03 0 10.00 - 10.00 - - 0 0 - 1.118 - 1.118 - - 0 - -1.96%
1994-05-02 0 10.20 - 10.20 - - 0 0 - 1.140 - 1.140 - - 0 - 0.00%
1994-04-29 0 10.20 - 10.20 - - 0 0 - 1.140 - 1.140 - - 0 - -0.97%
1994-04-28 0 10.30 - 10.30 - - 0 0 - 1.152 - 1.152 - - 0 - -0.96%
1994-04-27 0 10.40 - 10.40 - - 0 0 - 1.163 - 1.163 - - 0 - 0.00%
1994-04-26 0 10.40 - 10.40 - - 0 0 - 1.163 - 1.163 - - 0 - -0.95%
1994-04-25 0 10.50 - 10.50 - - 0 0 - 1.174 - 1.174 - - 0 - 0.00%
1994-04-22 0 10.50 - 10.50 - - 0 0 - 1.174 - 1.174 - - 0 - 0.00%
1994-04-21 0 10.50 - 10.50 - - 0 0 - 1.174 - 1.174 - - 0 - 0.00%
1994-04-20 0 10.50 - 10.60 - - 0 0 - 1.174 - 1.185 - - 0 - 0.00%
1994-04-19 0 10.50 - 10.60 - - 0 0 - 1.174 - 1.185 - - 0 - 0.00%
1994-04-18 0 10.50 - 10.50 - - 0 0 - 1.174 - 1.174 - - 0 - 0.00%
1994-04-15 0 10.50 - 10.50 - - 0 0 - 1.174 - 1.174 - - 0 - 0.00%
1994-04-14 0 10.50 - 10.60 10.50 10.50 5,000 52,500 10.500 1.174 - 1.185 1.174 1.174 44,721 1.1739 0.00%
1994-04-13 0 10.50 10.50 10.60 10.50 10.50 12,000 126,000 10.500 1.174 1.174 1.185 1.174 1.174 107,331 1.1739 0.00%
1994-04-12 0 10.50 10.40 10.60 - - 0 0 - 1.174 1.163 1.185 - - 0 - 0.00%
1994-04-11 0 10.50 10.40 10.60 10.40 10.50 44,000 461,600 10.491 1.174 1.163 1.185 1.163 1.174 393,548 1.1729 0.00%
1994-04-08 0 10.50 10.40 10.80 - - 0 0 - 1.174 1.163 1.207 - - 0 - 0.00%
1994-04-07 0 10.50 - 10.80 - - 0 0 - 1.174 - 1.207 - - 0 - 0.00%
1994-04-06 0 10.50 10.50 - 10.50 10.50 13,000 136,500 10.500 1.174 1.174 - 1.174 1.174 116,276 1.1739 -1.87%
1994-03-31 0 10.70 - 10.70 - - 0 0 - 1.196 - 1.196 - - 0 - 0.00%
1994-03-30 0 10.70 - 10.70 - - 0 0 - 1.196 - 1.196 - - 0 - 0.00%
1994-03-29 0 10.70 - 10.70 10.70 10.70 7,000 74,900 10.700 1.196 - 1.196 1.196 1.196 62,610 1.1963 0.00%
1994-03-28 0 10.70 10.60 10.70 10.60 10.80 32,000 343,200 10.725 1.196 1.185 1.196 1.185 1.207 286,217 1.1991 1.90%
1994-03-25 0 10.50 - 11.00 10.50 10.50 3,000 31,500 10.500 1.174 - 1.230 1.174 1.174 26,833 1.1739 0.00%
1994-03-24 0 10.50 10.50 10.80 - - 1,000 10,300 10.300 1.174 1.174 1.207 - - 8,944 1.1516 0.00%
1994-03-23 0 10.50 10.50 - 10.50 10.50 6,504 67,939 10.446 1.174 1.174 - 1.174 1.174 58,174 1.1679 -1.87%
1994-03-22 0 10.70 - 10.70 - - 0 0 - 1.196 - 1.196 - - 0 - 0.00%
1994-03-21 0 10.70 10.40 10.70 - - 0 0 - 1.196 1.163 1.196 - - 0 - 0.00%
1994-03-18 0 10.70 10.50 10.70 10.70 10.70 40,250 430,575 10.698 1.196 1.174 1.196 1.196 1.196 360,007 1.1960 -2.73%
1994-03-17 0 11.00 - 11.00 11.00 11.10 58,000 641,100 11.053 1.230 - 1.230 1.230 1.241 518,768 1.2358 -1.79%
1994-03-16 0 11.20 11.20 11.30 11.20 11.30 168,200 1,887,030 11.219 1.252 1.252 1.263 1.252 1.263 1,504,428 1.2543 0.90%
1994-03-15 0 11.10 11.10 11.20 - - 0 0 - 1.241 1.241 1.252 - - 0 - 0.00%
1994-03-14 0 11.10 11.10 11.30 11.10 11.10 8,250 91,425 11.082 1.241 1.241 1.263 1.241 1.241 73,790 1.2390 -2.63%
1994-03-11 0 11.40 11.20 11.40 11.20 11.40 118,500 1,339,650 11.305 1.275 1.252 1.275 1.252 1.275 1,059,897 1.2639 1.79%
1994-03-10 0 11.20 11.20 11.30 11.20 11.20 38,000 425,600 11.200 1.252 1.252 1.263 1.252 1.252 339,883 1.2522 -0.88%
1994-03-09 0 11.30 11.00 11.30 11.00 11.30 151,000 1,699,000 11.252 1.263 1.230 1.263 1.230 1.263 1,350,586 1.2580 0.89%
1994-03-08 0 11.20 11.00 11.30 11.20 11.20 100,000 1,120,000 11.200 1.252 1.230 1.263 1.252 1.252 894,428 1.2522 1.82%
1994-03-07 0 11.00 11.00 11.10 11.00 11.00 76,000 836,000 11.000 1.230 1.230 1.241 1.230 1.230 679,765 1.2298 0.00%
1994-03-04 0 11.00 10.90 11.00 11.00 11.10 39,250 433,625 11.048 1.230 1.219 1.230 1.230 1.241 351,063 1.2352 1.85%
1994-03-03 0 10.80 10.60 10.90 10.60 10.80 136,000 1,467,800 10.793 1.207 1.185 1.219 1.185 1.207 1,216,422 1.2067 3.85%
1994-03-02 0 10.40 10.40 10.50 10.30 10.40 131,000 1,361,100 10.390 1.163 1.163 1.174 1.152 1.163 1,171,701 1.1616 0.00%
1994-03-01 0 10.40 10.20 10.40 - - 0 0 - 1.163 1.140 1.163 - - 0 - 0.00%
1994-02-28 0 10.40 10.30 10.40 10.50 10.50 39,000 409,500 10.500 1.163 1.152 1.163 1.174 1.174 348,827 1.1739 0.00%
1994-02-25 0 10.40 - 10.40 - - 0 0 - 1.163 - 1.163 - - 0 - -0.95%
1994-02-24 0 10.50 10.40 10.50 10.40 10.60 67,000 706,800 10.549 1.174 1.163 1.174 1.163 1.185 599,267 1.1794 -0.94%
1994-02-23 0 10.60 10.50 10.60 10.60 10.70 104,000 1,103,000 10.606 1.185 1.174 1.185 1.185 1.196 930,205 1.1858 -0.93%
1994-02-22 0 10.70 10.50 10.70 - - 0 0 - 1.196 1.174 1.196 - - 0 - 0.00%
1994-02-21 0 10.70 10.60 10.70 10.70 10.80 136,500 1,465,850 10.739 1.196 1.185 1.196 1.196 1.207 1,220,894 1.2006 0.00%
1994-02-18 0 10.70 10.70 10.80 10.70 10.80 66,000 712,600 10.797 1.196 1.196 1.207 1.196 1.207 590,322 1.2071 -0.93%
1994-02-17 0 10.80 - 10.80 10.80 10.80 96,000 1,036,800 10.800 1.207 - 1.207 1.207 1.207 858,651 1.2075 0.93%
1994-02-16 0 10.70 - 10.70 10.70 10.80 125,000 1,339,000 10.712 1.196 - 1.196 1.196 1.207 1,118,035 1.1976 0.00%
1994-02-15 0 10.70 10.50 10.70 10.70 10.70 81,000 866,700 10.700 1.196 1.174 1.196 1.196 1.196 724,487 1.1963 1.90%
1994-02-14 0 10.50 10.50 10.70 10.50 10.70 59,000 629,300 10.666 1.174 1.174 1.196 1.174 1.196 527,713 1.1925 -1.87%
1994-02-09 0 10.70 10.60 10.90 10.70 10.70 40,000 428,000 10.700 1.196 1.185 1.219 1.196 1.196 357,771 1.1963 0.00%
1994-02-08 0 10.70 10.40 10.70 10.40 10.70 34,000 357,200 10.506 1.196 1.163 1.196 1.163 1.196 304,106 1.1746 1.90%
1994-02-07 0 10.50 10.30 10.70 10.50 10.50 71,000 745,500 10.500 1.174 1.152 1.196 1.174 1.174 635,044 1.1739 -2.78%
1994-02-04 0 10.80 10.50 10.90 - - 504 5,040 10.000 1.207 1.174 1.219 - - 4,508 1.1180 0.00%
1994-02-03 0 10.80 10.80 11.00 10.80 11.00 60,000 658,000 10.967 1.207 1.207 1.230 1.207 1.230 536,657 1.2261 -0.92%
1994-02-02 0 10.90 10.60 11.00 - - 0 0 - 1.219 1.185 1.230 - - 0 - 0.00%
1994-02-01 0 10.90 10.50 11.20 10.80 10.90 65,000 705,500 10.854 1.219 1.174 1.252 1.207 1.219 581,378 1.2135 0.93%
1994-01-31 0 10.80 10.40 10.90 10.80 11.00 52,000 566,800 10.900 1.207 1.163 1.219 1.207 1.230 465,103 1.2187 -1.82%
1994-01-28 0 11.00 10.80 11.00 10.80 11.00 30,000 329,800 10.993 1.230 1.207 1.230 1.207 1.230 268,328 1.2291 0.92%
1994-01-27 0 10.90 10.80 11.00 10.90 10.90 8,000 87,200 10.900 1.219 1.207 1.230 1.219 1.219 71,554 1.2187 0.00%
1994-01-26 0 10.90 10.30 11.00 10.30 10.90 36,000 384,100 10.669 1.219 1.152 1.230 1.152 1.219 321,994 1.1929 7.92%
1994-01-25 0 10.10 10.10 - 9.900 10.10 7,500 75,100 10.013 1.129 1.129 - 1.107 1.129 67,082 1.1195 2.02%
1994-01-24 0 9.900 9.700 - 9.800 9.900 57,000 563,800 9.8912 1.107 1.084 - 1.096 1.107 509,824 1.1059 2.59%
1994-01-21 0 9.650 9.550 9.650 9.550 9.650 44,250 423,025 9.5599 1.079 1.068 1.079 1.068 1.079 395,784 1.0688 1.05%
1994-01-20 0 9.550 9.400 9.550 9.500 9.550 42,000 400,350 9.5321 1.068 1.051 1.068 1.062 1.068 375,660 1.0657 0.53%
1994-01-19 0 9.500 9.500 - 9.500 9.500 31,125 295,650 9.4988 1.062 1.062 - 1.062 1.062 278,391 1.0620 -1.04%
1994-01-18 0 9.600 9.450 - 9.450 9.600 27,000 257,500 9.5370 1.073 1.057 - 1.057 1.073 241,496 1.0663 3.23%
1994-01-17 0 9.300 9.300 - 9.100 9.100 6,000 54,600 9.1000 1.040 1.040 - 1.017 1.017 53,666 1.0174 0.00%
1994-01-14 0 9.300 9.200 - 9.150 9.300 25,000 232,200 9.2880 1.040 1.029 - 1.023 1.040 223,607 1.0384 1.64%
1994-01-13 0 9.150 9.100 9.150 9.100 9.150 48,000 439,000 9.1458 1.023 1.017 1.023 1.017 1.023 429,325 1.0225 -1.61%
1994-01-12 0 9.300 9.200 9.300 9.300 9.300 2,000 18,600 9.3000 1.040 1.029 1.040 1.040 1.040 17,889 1.0398 1.09%
1994-01-11 0 9.200 9.100 - 9.100 9.200 2,250 20,475 9.1000 1.029 1.017 - 1.017 1.029 20,125 1.0174 0.00%
1994-01-10 0 9.200 9.050 9.200 9.000 9.200 102,000 918,400 9.0039 1.029 1.012 1.029 1.006 1.029 912,317 1.0067 3.37%
1994-01-07 0 8.900 8.900 - 8.900 8.900 10,000 89,000 8.9000 0.995 0.995 - 0.995 0.995 89,443 0.9950 1.14%
1994-01-06 0 8.800 8.800 8.900 8.800 8.800 2,000 17,600 8.8000 0.984 0.984 0.995 0.984 0.984 17,889 0.9839 0.57%
1994-01-05 0 8.750 8.750 8.800 8.600 8.800 210,000 1,815,000 8.6429 0.978 0.978 0.984 0.962 0.984 1,878,299 0.9663 1.74%
1994-01-04 0 8.600 8.600 - 8.600 8.700 10,000 85,925 8.5925 0.962 0.962 - 0.962 0.973 89,443 0.9607 1.78%
1994-01-03 0 8.450 8.450 8.600 8.450 8.450 356,000 3,008,200 8.4500 0.945 0.945 0.962 0.945 0.945 3,184,164 0.9447

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