SHENJI GROUP KUNMING MACHINE TOOL COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00300  1993-12-07  2017-03-22  2019-08-26
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
2019-08-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 2.490 - - - - 0 - 0.00%
2017-03-22 0 2.490 2.480 2.490 2.450 2.510 2,169,005 5,381,472 2.4811 2.490 2.480 2.490 2.450 2.510 2,169,005 2.4811 -1.19%
2017-03-21 0 2.520 2.510 2.520 2.490 2.670 7,526,250 19,042,467 2.5301 2.520 2.510 2.520 2.490 2.670 7,526,250 2.5301 -13.70%
2017-03-20 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2017-03-17 0 2.920 2.900 2.930 2.920 3.010 1,071,295 3,191,394 2.9790 2.920 2.900 2.930 2.920 3.010 1,071,295 2.9790 0.69%
2017-03-16 0 2.900 2.900 2.960 2.750 2.980 1,053,000 2,998,590 2.8477 2.900 2.900 2.960 2.750 2.980 1,053,000 2.8477 5.45%
2017-03-15 0 2.750 2.760 2.770 2.720 2.800 455,750 1,261,762 2.7685 2.750 2.760 2.770 2.720 2.800 455,750 2.7685 -0.36%
2017-03-14 0 2.760 2.750 2.760 2.660 2.790 565,500 1,541,590 2.7261 2.760 2.750 2.760 2.660 2.790 565,500 2.7261 4.15%
2017-03-13 0 2.650 2.650 2.690 2.650 2.740 158,000 423,260 2.6789 2.650 2.650 2.690 2.650 2.740 158,000 2.6789 -0.75%
2017-03-10 0 2.670 2.630 2.680 2.670 2.680 130,000 347,380 2.6722 2.670 2.630 2.680 2.670 2.680 130,000 2.6722 0.00%
2017-03-09 0 2.670 2.670 2.690 2.670 2.740 183,500 491,845 2.6804 2.670 2.670 2.690 2.670 2.740 183,500 2.6804 -1.48%
2017-03-08 0 2.710 2.710 2.720 2.700 2.740 371,750 1,006,995 2.7088 2.710 2.710 2.720 2.700 2.740 371,750 2.7088 -1.09%
2017-03-07 0 2.740 2.730 2.770 2.700 2.790 236,000 651,500 2.7606 2.740 2.730 2.770 2.700 2.790 236,000 2.7606 -1.08%
2017-03-06 0 2.770 2.760 2.800 2.770 2.820 340,500 948,775 2.7864 2.770 2.760 2.800 2.770 2.820 340,500 2.7864 -0.36%
2017-03-03 0 2.780 2.780 2.800 2.750 2.860 376,000 1,059,165 2.8169 2.780 2.780 2.800 2.750 2.860 376,000 2.8169 0.00%
2017-03-02 0 2.780 2.750 2.780 2.820 2.830 112,500 317,470 2.8220 2.780 2.750 2.780 2.820 2.830 112,500 2.8220 -1.42%
2017-03-01 0 2.820 2.770 2.820 2.750 2.880 654,000 1,834,460 2.8050 2.820 2.770 2.820 2.750 2.880 654,000 2.8050 4.06%
2017-02-28 0 2.710 2.710 2.740 2.700 2.780 166,000 451,760 2.7214 2.710 2.710 2.740 2.700 2.780 166,000 2.7214 -1.45%
2017-02-27 0 2.750 2.740 2.760 2.700 2.760 86,000 235,900 2.7430 2.750 2.740 2.760 2.700 2.760 86,000 2.7430 0.36%
2017-02-24 0 2.740 2.740 2.750 2.740 2.760 36,000 98,840 2.7456 2.740 2.740 2.750 2.740 2.760 36,000 2.7456 -0.72%
2017-02-23 0 2.760 2.760 2.770 2.680 2.780 445,500 1,227,070 2.7544 2.760 2.760 2.770 2.680 2.780 445,500 2.7544 1.85%
2017-02-22 0 2.710 2.710 2.730 2.630 2.710 398,000 1,066,660 2.6801 2.710 2.710 2.730 2.630 2.710 398,000 2.6801 1.50%
2017-02-21 0 2.670 2.670 2.690 2.630 2.700 279,500 743,075 2.6586 2.670 2.670 2.690 2.630 2.700 279,500 2.6586 -0.37%
2017-02-20 0 2.680 2.660 2.690 2.650 2.700 374,000 1,004,460 2.6857 2.680 2.660 2.690 2.650 2.700 374,000 2.6857 0.75%
2017-02-17 0 2.660 2.650 2.660 2.610 2.710 423,000 1,126,800 2.6638 2.660 2.650 2.660 2.610 2.710 423,000 2.6638 0.38%
2017-02-16 0 2.650 2.650 2.690 2.650 2.740 323,250 868,087 2.6855 2.650 2.650 2.690 2.650 2.740 323,250 2.6855 -2.93%
2017-02-15 0 2.730 2.730 2.800 2.710 2.830 314,000 875,120 2.7870 2.730 2.730 2.800 2.710 2.830 314,000 2.7870 -2.15%
2017-02-14 0 2.790 2.790 2.830 2.780 2.850 90,000 253,360 2.8151 2.790 2.790 2.830 2.780 2.850 90,000 2.8151 0.00%
2017-02-13 0 2.790 2.790 2.830 2.780 2.840 205,750 579,857 2.8183 2.790 2.790 2.830 2.780 2.840 205,750 2.8183 -0.36%
2017-02-10 0 2.800 2.780 2.800 2.770 2.800 831,500 2,307,655 2.7753 2.800 2.780 2.800 2.770 2.800 831,500 2.7753 1.08%
2017-02-09 0 2.770 2.770 2.780 2.770 2.820 384,000 1,065,860 2.7757 2.770 2.770 2.780 2.770 2.820 384,000 2.7757 -0.36%
2017-02-08 0 2.780 2.780 2.800 2.770 2.810 444,000 1,235,120 2.7818 2.780 2.780 2.800 2.770 2.810 444,000 2.7818 -0.36%
2017-02-07 0 2.790 2.770 2.790 2.680 2.860 270,000 742,560 2.7502 2.790 2.770 2.790 2.680 2.860 270,000 2.7502 2.95%
2017-02-06 0 2.710 2.690 2.730 2.620 2.740 355,675 958,515 2.6949 2.710 2.690 2.730 2.620 2.740 355,675 2.6949 0.37%
2017-02-03 0 2.700 2.690 2.730 2.550 2.740 384,000 1,032,340 2.6884 2.700 2.690 2.730 2.550 2.740 384,000 2.6884 0.37%
2017-02-02 0 2.690 2.680 2.690 2.680 2.720 240,000 647,300 2.6971 2.690 2.680 2.690 2.680 2.720 240,000 2.6971 -1.47%
2017-02-01 0 2.730 2.680 2.730 2.730 2.730 4,000 10,920 2.7300 2.730 2.680 2.730 2.730 2.730 4,000 2.7300 1.11%
2017-01-27 0 2.700 2.550 2.700 - - 0 0 - 2.700 2.550 2.700 - - 0 - -0.74%
2017-01-26 0 2.720 2.680 2.720 2.650 2.720 276,000 747,720 2.7091 2.720 2.680 2.720 2.650 2.720 276,000 2.7091 2.64%
2017-01-25 0 2.650 2.650 2.680 2.610 2.710 418,000 1,114,200 2.6656 2.650 2.650 2.680 2.610 2.710 418,000 2.6656 1.15%
2017-01-24 0 2.620 2.620 2.640 2.600 2.650 234,000 613,060 2.6199 2.620 2.620 2.640 2.600 2.650 234,000 2.6199 0.38%
2017-01-23 0 2.610 2.600 2.610 2.600 2.620 302,000 786,580 2.6046 2.610 2.600 2.610 2.600 2.620 302,000 2.6046 0.38%
2017-01-20 0 2.600 2.590 2.600 2.590 2.600 44,000 114,060 2.5923 2.600 2.590 2.600 2.590 2.600 44,000 2.5923 0.00%
2017-01-19 0 2.600 2.590 2.610 2.560 2.680 929,000 2,424,290 2.6096 2.600 2.590 2.610 2.560 2.680 929,000 2.6096 -1.52%
2017-01-18 0 2.640 2.620 2.640 2.620 2.780 1,155,175 3,103,737 2.6868 2.640 2.620 2.640 2.620 2.780 1,155,175 2.6868 0.76%
2017-01-17 0 2.620 2.610 2.620 2.590 2.640 234,000 609,480 2.6046 2.620 2.610 2.620 2.590 2.640 234,000 2.6046 0.38%
2017-01-16 0 2.610 2.520 2.610 2.600 2.650 974,000 2,554,260 2.6224 2.610 2.520 2.610 2.600 2.650 974,000 2.6224 0.38%
2017-01-13 0 2.600 2.560 2.600 2.510 2.600 192,703 494,771 2.5675 2.600 2.560 2.600 2.510 2.600 192,703 2.5675 0.39%
2017-01-12 0 2.590 2.540 2.590 2.550 2.600 38,000 97,980 2.5784 2.590 2.540 2.590 2.550 2.600 38,000 2.5784 -0.38%
2017-01-11 0 2.600 2.530 2.610 2.540 2.610 506,500 1,311,320 2.5890 2.600 2.530 2.610 2.540 2.610 506,500 2.5890 0.78%
2017-01-10 0 2.580 2.540 2.580 2.540 2.600 66,000 169,600 2.5697 2.580 2.540 2.580 2.540 2.600 66,000 2.5697 0.78%
2017-01-09 0 2.560 2.480 2.570 2.500 2.580 110,000 278,940 2.5358 2.560 2.480 2.570 2.500 2.580 110,000 2.5358 1.99%
2017-01-06 0 2.510 2.480 2.540 2.460 2.600 1,353,500 3,406,880 2.5171 2.510 2.480 2.540 2.460 2.600 1,353,500 2.5171 -3.83%
2017-01-05 0 2.610 2.610 2.640 2.550 2.690 37,012 96,250 2.6005 2.610 2.610 2.640 2.550 2.690 37,012 2.6005 1.56%
2017-01-04 0 2.570 2.510 2.600 2.500 2.570 392,000 992,860 2.5328 2.570 2.510 2.600 2.500 2.570 392,000 2.5328 0.78%
2017-01-03 0 2.550 2.530 2.550 2.530 2.630 176,000 452,320 2.5700 2.550 2.530 2.550 2.530 2.630 176,000 2.5700 -3.04%
2016-12-30 0 2.630 2.630 2.640 2.520 2.670 1,027,351 2,706,892 2.6348 2.630 2.630 2.640 2.520 2.670 1,027,351 2.6348 4.37%
2016-12-29 0 2.520 2.520 2.540 2.510 2.550 98,000 247,360 2.5241 2.520 2.520 2.540 2.510 2.550 98,000 2.5241 -1.18%
2016-12-28 0 2.550 2.510 2.550 2.350 2.580 370,255 930,934 2.5143 2.550 2.510 2.550 2.350 2.580 370,255 2.5143 7.14%
2016-12-23 0 2.380 2.380 2.460 2.350 2.380 149,000 351,600 2.3597 2.380 2.380 2.460 2.350 2.380 149,000 2.3597 -1.24%
2016-12-22 0 2.410 2.410 2.460 2.410 2.460 138,000 334,920 2.4270 2.410 2.410 2.460 2.410 2.460 138,000 2.4270 -1.63%
2016-12-21 0 2.450 2.450 2.500 2.370 2.500 82,000 201,400 2.4561 2.450 2.450 2.500 2.370 2.500 82,000 2.4561 2.08%
2016-12-20 0 2.400 2.400 2.430 2.370 2.410 350,000 836,700 2.3906 2.400 2.400 2.430 2.370 2.410 350,000 2.3906 2.56%
2016-12-19 0 2.340 2.340 2.360 2.340 2.410 148,000 350,380 2.3674 2.340 2.340 2.360 2.340 2.410 148,000 2.3674 0.00%
2016-12-16 0 2.340 2.370 2.380 2.320 2.380 84,000 199,100 2.3702 2.340 2.370 2.380 2.320 2.380 84,000 2.3702 -1.68%
2016-12-15 0 2.380 2.360 2.390 2.330 2.390 276,711 655,955 2.3705 2.380 2.360 2.390 2.330 2.390 276,711 2.3705 0.85%
2016-12-14 0 2.360 2.350 2.390 2.310 2.420 242,000 572,680 2.3664 2.360 2.350 2.390 2.310 2.420 242,000 2.3664 0.00%
2016-12-13 0 2.360 2.360 2.380 2.310 2.410 230,000 542,060 2.3568 2.360 2.360 2.380 2.310 2.410 230,000 2.3568 -0.42%
2016-12-12 0 2.370 2.360 2.370 2.350 2.460 266,000 640,060 2.4062 2.370 2.360 2.370 2.350 2.460 266,000 2.4062 -2.47%
2016-12-09 0 2.430 2.430 2.480 2.430 2.550 344,250 859,800 2.4976 2.430 2.430 2.480 2.430 2.550 344,250 2.4976 -3.95%
2016-12-08 0 2.530 2.520 2.530 2.520 2.560 62,000 157,120 2.5342 2.530 2.520 2.530 2.520 2.560 62,000 2.5342 1.20%
2016-12-07 0 2.500 2.480 2.520 2.470 2.550 456,000 1,136,580 2.4925 2.500 2.480 2.520 2.470 2.550 456,000 2.4925 -0.40%
2016-12-06 0 2.510 2.500 2.510 2.470 2.610 1,653,851 4,200,008 2.5395 2.510 2.500 2.510 2.470 2.610 1,653,851 2.5395 -4.92%
2016-12-05 0 2.640 2.630 2.640 2.640 2.690 250,500 668,500 2.6687 2.640 2.630 2.640 2.640 2.690 250,500 2.6687 -1.49%
2016-12-02 0 2.680 2.680 2.710 2.680 2.750 456,250 1,248,300 2.7360 2.680 2.680 2.710 2.680 2.750 456,250 2.7360 -2.19%
2016-12-01 0 2.740 2.720 2.750 2.730 2.780 70,500 194,370 2.7570 2.740 2.720 2.750 2.730 2.780 70,500 2.7570 0.74%
2016-11-30 0 2.720 2.720 2.750 2.720 2.780 319,000 880,370 2.7598 2.720 2.720 2.750 2.720 2.780 319,000 2.7598 -1.09%
2016-11-29 0 2.750 2.750 2.760 2.700 2.780 606,000 1,662,980 2.7442 2.750 2.750 2.760 2.700 2.780 606,000 2.7442 1.10%
2016-11-28 0 2.720 2.690 2.720 2.650 2.720 558,500 1,490,610 2.6690 2.720 2.690 2.720 2.650 2.720 558,500 2.6690 0.74%
2016-11-25 0 2.700 2.700 2.710 2.550 2.700 184,500 487,790 2.6438 2.700 2.700 2.710 2.550 2.700 184,500 2.6438 -0.74%
2016-11-24 0 2.720 2.690 2.720 2.690 2.720 242,000 655,420 2.7083 2.720 2.690 2.720 2.690 2.720 242,000 2.7083 -1.45%
2016-11-23 0 2.760 2.700 2.760 2.670 2.760 416,000 1,132,360 2.7220 2.760 2.700 2.760 2.670 2.760 416,000 2.7220 1.85%
2016-11-22 0 2.710 2.700 2.710 2.680 2.750 352,001 951,882 2.7042 2.710 2.700 2.710 2.680 2.750 352,001 2.7042 0.37%
2016-11-21 0 2.700 2.670 2.720 2.690 2.700 314,000 845,860 2.6938 2.700 2.670 2.720 2.690 2.700 314,000 2.6938 -0.37%
2016-11-18 0 2.710 2.710 2.740 2.650 2.740 270,000 732,360 2.7124 2.710 2.710 2.740 2.650 2.740 270,000 2.7124 -2.52%
2016-11-17 0 2.780 2.780 2.810 2.780 2.910 312,000 884,780 2.8358 2.780 2.780 2.810 2.780 2.910 312,000 2.8358 -4.79%
2016-11-16 0 2.920 2.870 2.920 2.850 2.950 1,031,835 2,995,668 2.9032 2.920 2.870 2.920 2.850 2.950 1,031,835 2.9032 2.46%
2016-11-15 0 2.850 2.780 2.850 2.780 2.850 449,000 1,260,420 2.8072 2.850 2.780 2.850 2.780 2.850 449,000 2.8072 2.52%
2016-11-14 0 2.780 2.780 2.800 2.730 2.830 616,000 1,710,100 2.7761 2.780 2.780 2.800 2.730 2.830 616,000 2.7761 0.36%
2016-11-11 0 2.770 2.750 2.790 2.640 2.800 670,670 1,799,742 2.6835 2.770 2.750 2.790 2.640 2.800 670,670 2.6835 3.36%
2016-11-10 0 2.680 2.670 2.720 2.600 2.680 952,000 2,521,140 2.6483 2.680 2.670 2.720 2.600 2.680 952,000 2.6483 1.52%
2016-11-09 0 2.640 2.570 2.640 2.510 2.640 480,000 1,230,800 2.5642 2.640 2.570 2.640 2.510 2.640 480,000 2.5642 -0.38%
2016-11-08 0 2.650 2.600 2.650 2.580 2.650 432,000 1,132,660 2.6219 2.650 2.600 2.650 2.580 2.650 432,000 2.6219 3.11%
2016-11-07 0 2.570 2.570 2.610 2.560 2.610 22,500 57,655 2.5624 2.570 2.570 2.610 2.560 2.610 22,500 2.5624 -0.39%
2016-11-04 0 2.580 2.580 2.620 2.580 2.600 6,000 15,540 2.5900 2.580 2.580 2.620 2.580 2.600 6,000 2.5900 -1.53%
2016-11-03 0 2.620 2.600 2.610 2.550 2.650 214,000 559,940 2.6165 2.620 2.600 2.610 2.550 2.650 214,000 2.6165 0.77%
2016-11-02 0 2.600 2.590 2.610 2.560 2.660 170,000 443,460 2.6086 2.600 2.590 2.610 2.560 2.660 170,000 2.6086 0.00%
2016-11-01 0 2.600 2.580 2.600 2.510 2.600 282,000 726,240 2.5753 2.600 2.580 2.600 2.510 2.600 282,000 2.5753 0.00%
2016-10-31 0 2.600 2.590 2.640 2.600 2.650 160,000 419,000 2.6188 2.600 2.590 2.640 2.600 2.650 160,000 2.6188 -1.89%
2016-10-28 0 2.650 2.650 2.670 2.650 2.700 104,000 277,900 2.6721 2.650 2.650 2.670 2.650 2.700 104,000 2.6721 -0.75%
2016-10-27 0 2.670 2.650 2.700 2.650 2.700 84,000 225,740 2.6874 2.670 2.650 2.700 2.650 2.700 84,000 2.6874 -1.48%
2016-10-26 0 2.710 2.690 2.720 2.650 2.760 394,000 1,059,940 2.6902 2.710 2.690 2.720 2.650 2.760 394,000 2.6902 1.12%
2016-10-25 0 2.680 2.660 2.680 2.600 2.680 1,342,055 3,585,324 2.6715 2.680 2.660 2.680 2.600 2.680 1,342,055 2.6715 -1.47%
2016-10-24 0 2.720 2.710 2.740 2.650 2.760 90,000 245,320 2.7258 2.720 2.710 2.740 2.650 2.760 90,000 2.7258 1.87%
2016-10-20 0 2.670 2.660 2.670 2.510 2.700 547,675 1,460,402 2.6665 2.670 2.660 2.670 2.510 2.700 547,675 2.6665 -2.55%
2016-10-19 0 2.740 2.710 2.740 2.710 2.820 368,000 1,021,660 2.7763 2.740 2.710 2.740 2.710 2.820 368,000 2.7763 -2.49%
2016-10-18 0 2.810 2.810 2.830 2.790 2.900 324,000 918,340 2.8344 2.810 2.810 2.830 2.790 2.900 324,000 2.8344 0.72%
2016-10-17 0 2.790 2.720 2.800 2.780 2.930 399,005 1,139,674 2.8563 2.790 2.720 2.800 2.780 2.930 399,005 2.8563 -3.13%
2016-10-14 0 2.880 2.880 2.890 2.780 2.900 962,500 2,726,745 2.8330 2.880 2.880 2.890 2.780 2.900 962,500 2.8330 3.97%
2016-10-13 0 2.770 2.770 2.800 2.750 2.820 198,345 552,034 2.7832 2.770 2.770 2.800 2.750 2.820 198,345 2.7832 -1.77%
2016-10-12 0 2.820 2.790 2.830 2.720 2.820 248,000 691,360 2.7877 2.820 2.790 2.830 2.720 2.820 248,000 2.7877 1.08%
2016-10-11 0 2.790 2.770 2.800 2.750 2.810 322,000 895,620 2.7814 2.790 2.770 2.800 2.750 2.810 322,000 2.7814 -0.71%
2016-10-07 0 2.810 2.800 2.810 2.750 2.820 356,000 997,740 2.8026 2.810 2.800 2.810 2.750 2.820 356,000 2.8026 -0.35%
2016-10-06 0 2.820 2.800 2.820 2.740 2.820 460,000 1,288,720 2.8016 2.820 2.800 2.820 2.740 2.820 460,000 2.8016 4.83%
2016-10-05 0 2.690 2.680 2.750 2.670 2.710 208,000 561,700 2.7005 2.690 2.680 2.750 2.670 2.710 208,000 2.7005 0.75%
2016-10-04 0 2.670 2.670 2.700 2.670 2.800 326,000 877,820 2.6927 2.670 2.670 2.700 2.670 2.800 326,000 2.6927 -1.11%
2016-10-03 0 2.700 2.680 2.700 2.680 2.790 20,000 54,780 2.7390 2.700 2.680 2.700 2.680 2.790 20,000 2.7390 -1.10%
2016-09-30 0 2.730 2.730 2.750 2.720 2.800 155,000 424,705 2.7400 2.730 2.730 2.750 2.720 2.800 155,000 2.7400 -1.44%
2016-09-29 0 2.770 2.750 2.780 2.700 2.810 308,000 845,700 2.7458 2.770 2.750 2.780 2.700 2.810 308,000 2.7458 1.09%
2016-09-28 0 2.740 2.700 2.770 2.740 2.820 156,000 431,040 2.7631 2.740 2.700 2.770 2.740 2.820 156,000 2.7631 -2.14%
2016-09-27 0 2.800 2.780 2.800 2.770 2.880 646,578 1,820,609 2.8158 2.800 2.780 2.800 2.770 2.880 646,578 2.8158 0.00%
2016-09-26 0 2.800 2.800 2.860 2.770 2.990 1,112,000 3,246,520 2.9195 2.800 2.800 2.860 2.770 2.990 1,112,000 2.9195 -4.44%
2016-09-23 0 2.930 2.920 2.930 2.890 3.000 570,000 1,678,580 2.9449 2.930 2.920 2.930 2.890 3.000 570,000 2.9449 0.34%
2016-09-22 0 2.920 2.920 2.930 2.860 3.010 432,750 1,276,825 2.9505 2.920 2.920 2.930 2.860 3.010 432,750 2.9505 -2.34%
2016-09-21 0 2.990 2.960 2.990 2.860 3.030 1,452,000 4,296,060 2.9587 2.990 2.960 2.990 2.860 3.030 1,452,000 2.9587 3.10%
2016-09-20 0 2.900 2.900 2.940 2.800 2.960 630,000 1,816,660 2.8836 2.900 2.900 2.940 2.800 2.960 630,000 2.8836 2.11%
2016-09-19 0 2.840 2.800 2.860 2.690 2.840 544,000 1,511,120 2.7778 2.840 2.800 2.860 2.690 2.840 544,000 2.7778 5.97%
2016-09-15 0 2.680 2.670 2.690 2.640 2.720 116,335 311,541 2.6780 2.680 2.670 2.690 2.640 2.720 116,335 2.6780 0.75%
2016-09-14 0 2.660 2.660 2.700 2.620 2.720 144,000 383,800 2.6653 2.660 2.660 2.700 2.620 2.720 144,000 2.6653 -0.37%
2016-09-13 0 2.670 2.630 2.670 2.680 2.770 310,000 841,580 2.7148 2.670 2.630 2.670 2.680 2.770 310,000 2.7148 -0.74%
2016-09-12 0 2.690 2.690 2.710 2.680 2.810 720,000 1,961,860 2.7248 2.690 2.690 2.710 2.680 2.810 720,000 2.7248 -5.61%
2016-09-09 0 2.850 2.850 2.860 2.740 2.940 3,260,000 9,227,360 2.8305 2.850 2.850 2.860 2.740 2.940 3,260,000 2.8305 2.52%
2016-09-08 0 2.780 2.760 2.790 2.580 2.850 2,173,500 5,922,370 2.7248 2.780 2.760 2.790 2.580 2.850 2,173,500 2.7248 7.75%
2016-09-07 0 2.580 2.580 2.590 2.480 2.610 597,708 1,534,490 2.5673 2.580 2.580 2.590 2.480 2.610 597,708 2.5673 3.20%
2016-09-06 0 2.500 2.500 2.530 2.460 2.560 116,000 291,580 2.5136 2.500 2.500 2.530 2.460 2.560 116,000 2.5136 0.00%
2016-09-05 0 2.500 2.450 2.500 2.500 2.500 34,500 86,230 2.4994 2.500 2.450 2.500 2.500 2.500 34,500 2.4994 0.00%
2016-09-02 0 2.500 2.460 2.510 2.450 2.540 207,027 518,104 2.5026 2.500 2.460 2.510 2.450 2.540 207,027 2.5026 1.21%
2016-09-01 0 2.470 2.410 2.480 2.400 2.470 114,000 277,240 2.4319 2.470 2.410 2.480 2.400 2.470 114,000 2.4319 -0.40%
2016-08-31 0 2.480 2.440 2.480 2.440 2.490 296,000 734,760 2.4823 2.480 2.440 2.480 2.440 2.490 296,000 2.4823 0.40%
2016-08-30 0 2.470 2.440 2.470 2.420 2.500 318,000 781,980 2.4591 2.470 2.440 2.470 2.420 2.500 318,000 2.4591 4.66%
2016-08-29 0 2.360 2.360 2.440 2.310 2.460 46,000 111,140 2.4161 2.360 2.360 2.440 2.310 2.460 46,000 2.4161 -0.84%
2016-08-26 0 2.380 2.380 2.450 2.350 2.400 138,000 327,300 2.3717 2.380 2.380 2.450 2.350 2.400 138,000 2.3717 -1.24%
2016-08-25 0 2.410 2.390 2.410 2.380 2.440 116,000 279,200 2.4069 2.410 2.390 2.410 2.380 2.440 116,000 2.4069 -0.41%
2016-08-24 0 2.420 2.380 2.420 2.370 2.420 186,000 445,660 2.3960 2.420 2.380 2.420 2.370 2.420 186,000 2.3960 0.00%
2016-08-23 0 2.420 2.420 2.430 2.410 2.450 164,750 399,422 2.4244 2.420 2.420 2.430 2.410 2.450 164,750 2.4244 -1.22%
2016-08-22 0 2.450 2.450 2.470 2.390 2.480 543,101 1,323,666 2.4372 2.450 2.450 2.470 2.390 2.480 543,101 2.4372 2.94%
2016-08-19 0 2.380 2.380 2.440 2.380 2.450 250,000 603,340 2.4134 2.380 2.380 2.440 2.380 2.450 250,000 2.4134 -3.64%
2016-08-18 0 2.470 2.470 2.490 2.380 2.510 569,750 1,407,107 2.4697 2.470 2.470 2.490 2.380 2.510 569,750 2.4697 -0.80%
2016-08-17 0 2.490 2.490 2.520 2.470 2.580 790,000 1,996,660 2.5274 2.490 2.490 2.520 2.470 2.580 790,000 2.5274 -3.11%
2016-08-16 0 2.570 2.570 2.590 2.400 2.570 1,434,000 3,596,280 2.5079 2.570 2.570 2.590 2.400 2.570 1,434,000 2.5079 5.76%
2016-08-15 0 2.430 2.420 2.440 2.360 2.430 374,000 897,180 2.3989 2.430 2.420 2.440 2.360 2.430 374,000 2.3989 2.10%
2016-08-12 0 2.380 2.340 2.380 2.300 2.400 752,152 1,770,091 2.3534 2.380 2.340 2.380 2.300 2.400 752,152 2.3534 0.00%
2016-08-11 0 2.380 2.380 2.390 2.350 2.440 650,000 1,553,460 2.3899 2.380 2.380 2.390 2.350 2.440 650,000 2.3899 1.28%
2016-08-10 0 2.350 2.330 2.370 2.300 2.400 294,773 694,758 2.3569 2.350 2.330 2.370 2.300 2.400 294,773 2.3569 1.29%
2016-08-09 0 2.320 2.290 2.320 2.240 2.340 418,000 960,800 2.2986 2.320 2.290 2.320 2.240 2.340 418,000 2.2986 0.00%
2016-08-08 0 2.320 2.290 2.320 2.180 2.340 525,750 1,199,355 2.2812 2.320 2.290 2.320 2.180 2.340 525,750 2.2812 8.41%
2016-08-05 0 2.140 2.120 2.140 2.100 2.180 416,000 884,380 2.1259 2.140 2.120 2.140 2.100 2.180 416,000 2.1259 -0.93%
2016-08-04 0 2.160 2.160 2.170 2.070 2.160 62,000 131,980 2.1287 2.160 2.160 2.170 2.070 2.160 62,000 2.1287 1.89%
2016-08-03 0 2.120 2.120 2.180 2.110 2.160 274,289 584,706 2.1317 2.120 2.120 2.180 2.110 2.160 274,289 2.1317 -1.40%
2016-08-01 0 2.150 2.120 2.170 2.100 2.200 324,000 691,700 2.1349 2.150 2.120 2.170 2.100 2.200 324,000 2.1349 -2.27%
2016-07-29 0 2.200 2.170 2.210 2.160 2.210 76,000 165,680 2.1800 2.200 2.170 2.210 2.160 2.210 76,000 2.1800 -0.90%
2016-07-28 0 2.220 2.170 2.230 2.200 2.240 79,750 177,260 2.2227 2.220 2.170 2.230 2.200 2.240 79,750 2.2227 -1.33%
2016-07-27 0 2.250 2.220 2.250 2.230 2.280 150,000 337,480 2.2499 2.250 2.220 2.250 2.230 2.280 150,000 2.2499 0.45%
2016-07-26 0 2.240 2.210 2.250 2.190 2.250 655,250 1,449,160 2.2116 2.240 2.210 2.250 2.190 2.250 655,250 2.2116 -0.44%
2016-07-25 0 2.250 2.240 2.250 2.220 2.250 190,500 427,250 2.2428 2.250 2.240 2.250 2.220 2.250 190,500 2.2428 -1.75%
2016-07-22 0 2.290 2.240 2.310 2.220 2.300 187,000 419,440 2.2430 2.290 2.240 2.310 2.220 2.300 187,000 2.2430 -0.87%
2016-07-21 0 2.310 2.310 2.340 2.300 2.340 244,000 567,820 2.3271 2.310 2.310 2.340 2.300 2.340 244,000 2.3271 -1.28%
2016-07-20 0 2.340 2.340 2.350 2.320 2.380 28,000 65,760 2.3486 2.340 2.340 2.350 2.320 2.380 28,000 2.3486 0.86%
2016-07-19 0 2.320 2.320 2.380 2.300 2.360 122,000 285,000 2.3361 2.320 2.320 2.380 2.300 2.360 122,000 2.3361 0.87%
2016-07-18 0 2.300 2.280 2.310 2.270 2.350 60,000 137,340 2.2890 2.300 2.280 2.310 2.270 2.350 60,000 2.2890 0.00%
2016-07-15 0 2.300 2.300 2.310 2.280 2.400 178,000 409,120 2.2984 2.300 2.300 2.310 2.280 2.400 178,000 2.2984 0.00%
2016-07-14 0 2.300 2.300 2.330 2.270 2.330 154,000 353,000 2.2922 2.300 2.300 2.330 2.270 2.330 154,000 2.2922 0.00%
2016-07-13 0 2.300 2.300 2.350 2.300 2.370 240,000 559,520 2.3313 2.300 2.300 2.350 2.300 2.370 240,000 2.3313 -0.43%
2016-07-12 0 2.310 2.280 2.310 2.250 2.350 340,000 771,160 2.2681 2.310 2.280 2.310 2.250 2.350 340,000 2.2681 1.32%
2016-07-11 0 2.280 2.280 2.290 2.250 2.320 54,000 123,560 2.2881 2.280 2.280 2.290 2.250 2.320 54,000 2.2881 -0.87%
2016-07-08 0 2.300 2.300 2.340 2.280 2.320 122,000 280,900 2.3025 2.300 2.300 2.340 2.280 2.320 122,000 2.3025 0.44%
2016-07-07 0 2.290 2.280 2.300 2.270 2.290 31,750 72,337 2.2783 2.290 2.280 2.300 2.270 2.290 31,750 2.2783 0.00%
2016-07-06 0 2.290 2.290 2.300 2.230 2.350 602,000 1,388,020 2.3057 2.290 2.290 2.300 2.230 2.350 602,000 2.3057 0.44%
2016-07-05 0 2.280 2.280 2.300 2.250 2.340 174,000 399,300 2.2948 2.280 2.280 2.300 2.250 2.340 174,000 2.2948 -0.87%
2016-07-04 0 2.300 2.200 2.310 2.250 2.320 46,000 104,240 2.2661 2.300 2.200 2.310 2.250 2.320 46,000 2.2661 3.60%
2016-06-30 0 2.220 2.220 2.270 2.210 2.340 48,000 107,300 2.2354 2.220 2.220 2.270 2.210 2.340 48,000 2.2354 0.45%
2016-06-29 0 2.210 2.210 2.280 2.200 2.260 40,000 88,700 2.2175 2.210 2.210 2.280 2.200 2.260 40,000 2.2175 0.00%
2016-06-28 0 2.210 2.210 2.290 2.200 2.230 131,500 291,175 2.2143 2.210 2.210 2.290 2.200 2.230 131,500 2.2143 0.00%
2016-06-27 0 2.210 2.210 2.300 2.140 2.220 110,000 241,200 2.1927 2.210 2.210 2.300 2.140 2.220 110,000 2.1927 0.00%
2016-06-24 0 2.210 2.180 2.220 2.130 2.210 348,000 758,540 2.1797 2.210 2.180 2.220 2.130 2.210 348,000 2.1797 -1.78%
2016-06-23 0 2.250 2.250 2.270 2.190 2.360 916,000 2,066,220 2.2557 2.250 2.250 2.270 2.190 2.360 916,000 2.2557 3.21%
2016-06-22 0 2.180 2.180 2.210 2.070 2.240 566,000 1,231,500 2.1758 2.180 2.180 2.210 2.070 2.240 566,000 2.1758 5.31%
2016-06-21 0 2.070 2.060 2.070 2.030 2.080 366,000 751,400 2.0530 2.070 2.060 2.070 2.030 2.080 366,000 2.0530 0.98%
2016-06-20 0 2.050 2.050 2.060 2.000 2.160 1,038,000 2,125,720 2.0479 2.050 2.050 2.060 2.000 2.160 1,038,000 2.0479 -5.96%
2016-06-17 0 2.180 2.130 2.140 2.150 2.370 72,000 159,680 2.2178 2.180 2.130 2.140 2.150 2.370 72,000 2.2178 -1.80%
2016-06-16 0 2.220 2.210 2.370 2.220 2.220 2,000 4,440 2.2200 2.220 2.210 2.370 2.220 2.220 2,000 2.2200 -2.63%
2016-06-15 0 2.280 2.270 2.290 2.170 2.290 172,000 381,100 2.2157 2.280 2.270 2.290 2.170 2.290 172,000 2.2157 2.70%
2016-06-14 0 2.220 2.210 2.260 2.220 2.420 485,750 1,117,372 2.3003 2.220 2.210 2.260 2.220 2.420 485,750 2.3003 -5.53%
2016-06-13 0 2.350 2.350 2.370 2.330 2.400 854,000 2,006,580 2.3496 2.350 2.350 2.370 2.330 2.400 854,000 2.3496 -2.89%
2016-06-10 0 2.420 2.400 2.480 2.400 2.460 120,000 292,900 2.4408 2.420 2.400 2.480 2.400 2.460 120,000 2.4408 -3.20%
2016-06-08 0 2.500 2.480 2.500 2.480 2.540 36,000 89,740 2.4928 2.500 2.480 2.500 2.480 2.540 36,000 2.4928 0.40%
2016-06-07 0 2.490 2.490 2.540 2.480 2.550 440,452 1,105,962 2.5110 2.490 2.490 2.540 2.480 2.550 440,452 2.5110 0.81%
2016-06-06 0 2.470 2.440 2.480 2.420 2.480 210,500 517,630 2.4590 2.470 2.440 2.480 2.420 2.480 210,500 2.4590 -0.40%
2016-06-03 0 2.480 2.390 2.480 2.480 2.490 20,000 49,760 2.4880 2.480 2.390 2.480 2.480 2.490 20,000 2.4880 1.22%
2016-06-02 0 2.450 2.410 2.470 2.410 2.450 106,000 257,440 2.4287 2.450 2.410 2.470 2.410 2.450 106,000 2.4287 4.26%
2016-06-01 0 2.350 2.350 2.370 2.320 2.490 328,000 781,880 2.3838 2.350 2.350 2.370 2.320 2.490 328,000 2.3838 -3.69%
2016-05-31 0 2.440 2.440 2.460 2.400 2.460 132,000 321,060 2.4323 2.440 2.440 2.460 2.400 2.460 132,000 2.4323 1.67%
2016-05-30 0 2.400 2.390 2.410 2.350 2.430 234,000 557,540 2.3826 2.400 2.390 2.410 2.350 2.430 234,000 2.3826 1.69%
2016-05-27 0 2.360 2.350 2.370 2.280 2.370 390,000 910,540 2.3347 2.360 2.350 2.370 2.280 2.370 390,000 2.3347 4.89%
2016-05-26 0 2.250 2.240 2.260 2.250 2.300 128,000 290,380 2.2686 2.250 2.240 2.260 2.250 2.300 128,000 2.2686 -1.32%
2016-05-25 0 2.280 2.260 2.280 2.250 2.390 43,500 100,410 2.3083 2.280 2.260 2.280 2.250 2.390 43,500 2.3083 -0.44%
2016-05-24 0 2.290 2.270 2.300 2.260 2.300 148,000 337,400 2.2797 2.290 2.270 2.300 2.260 2.300 148,000 2.2797 0.88%
2016-05-23 0 2.270 2.270 2.280 2.250 2.390 943,005 2,183,971 2.3160 2.270 2.270 2.280 2.250 2.390 943,005 2.3160 1.79%
2016-05-20 0 2.230 2.200 2.230 2.110 2.250 254,000 560,960 2.2085 2.230 2.200 2.230 2.110 2.250 254,000 2.2085 6.19%
2016-05-19 0 2.100 2.100 2.170 2.070 2.190 249,750 528,492 2.1161 2.100 2.100 2.170 2.070 2.190 249,750 2.1161 3.45%
2016-05-18 0 2.030 2.030 2.070 2.030 2.150 384,000 800,780 2.0854 2.030 2.030 2.070 2.030 2.150 384,000 2.0854 -5.14%
2016-05-17 0 2.140 2.110 2.140 2.100 2.190 658,000 1,399,720 2.1272 2.140 2.110 2.140 2.100 2.190 658,000 2.1272 -0.47%
2016-05-16 0 2.150 2.120 2.150 2.100 2.250 915,750 1,975,785 2.1576 2.150 2.120 2.150 2.100 2.250 915,750 2.1576 -3.15%
2016-05-13 0 2.220 2.180 2.240 2.100 2.300 1,884,500 4,200,765 2.2291 2.220 2.180 2.240 2.100 2.300 1,884,500 2.2291 0.00%
2016-05-12 0 2.220 2.210 2.240 2.210 2.390 1,300,835 3,002,926 2.3085 2.220 2.210 2.240 2.210 2.390 1,300,835 2.3085 -7.11%
2016-05-11 0 2.390 2.390 2.430 2.390 2.800 2,787,101 7,007,364 2.5142 2.390 2.390 2.430 2.390 2.800 2,787,101 2.5142 -16.14%
2016-05-10 0 2.850 2.850 2.890 2.810 2.850 100,000 284,020 2.8402 2.850 2.850 2.890 2.810 2.850 100,000 2.8402 0.00%
2016-05-09 0 2.850 2.840 2.850 2.830 2.860 304,000 864,200 2.8428 2.850 2.840 2.850 2.830 2.860 304,000 2.8428 0.00%
2016-05-06 0 2.850 2.850 2.870 2.810 2.900 1,324,000 3,774,580 2.8509 2.850 2.850 2.870 2.810 2.900 1,324,000 2.8509 -2.73%
2016-05-05 0 2.930 2.930 3.000 2.920 3.000 194,000 573,160 2.9544 2.930 2.930 3.000 2.920 3.000 194,000 2.9544 -0.68%
2016-05-04 0 2.950 2.950 2.960 2.910 3.060 140,000 416,500 2.9750 2.950 2.950 2.960 2.910 3.060 140,000 2.9750 -1.67%
2016-05-03 0 3.000 2.980 3.030 2.970 3.010 174,750 525,185 3.0054 3.000 2.980 3.030 2.970 3.010 174,750 3.0054 -1.96%
2016-04-29 0 3.060 3.040 3.070 2.940 3.070 174,000 523,460 3.0084 3.060 3.040 3.070 2.940 3.070 174,000 3.0084 3.03%
2016-04-28 0 2.970 2.960 2.990 2.910 3.040 160,000 478,700 2.9919 2.970 2.960 2.990 2.910 3.040 160,000 2.9919 -2.62%
2016-04-27 0 3.050 3.040 3.060 2.970 3.060 206,000 625,800 3.0379 3.050 3.040 3.060 2.970 3.060 206,000 3.0379 3.39%
2016-04-26 0 2.950 2.940 3.020 2.930 3.020 206,000 614,440 2.9827 2.950 2.940 3.020 2.930 3.020 206,000 2.9827 -3.91%
2016-04-25 0 3.070 3.050 3.110 3.020 3.110 74,500 228,165 3.0626 3.070 3.050 3.110 3.020 3.110 74,500 3.0626 -0.32%
2016-04-22 0 3.080 3.060 3.090 3.060 3.140 144,750 450,252 3.1105 3.080 3.060 3.090 3.060 3.140 144,750 3.1105 0.00%
2016-04-21 0 3.080 3.080 3.120 3.050 3.130 228,000 702,500 3.0811 3.080 3.080 3.120 3.050 3.130 228,000 3.0811 0.98%
2016-04-20 0 3.050 3.050 3.090 2.980 3.200 792,335 2,420,118 3.0544 3.050 3.050 3.090 2.980 3.200 792,335 3.0544 -4.69%
2016-04-19 0 3.200 3.200 3.230 3.150 3.220 558,206 1,772,267 3.1749 3.200 3.200 3.230 3.150 3.220 558,206 3.1749 0.31%
2016-04-18 0 3.190 3.190 3.200 3.150 3.200 622,000 1,980,640 3.1843 3.190 3.190 3.200 3.150 3.200 622,000 3.1843 1.27%
2016-04-15 0 3.150 3.150 3.180 3.080 3.210 894,500 2,852,995 3.1895 3.150 3.150 3.180 3.080 3.210 894,500 3.1895 0.64%
2016-04-14 0 3.130 3.130 3.180 3.110 3.180 474,500 1,491,390 3.1431 3.130 3.130 3.180 3.110 3.180 474,500 3.1431 -1.57%
2016-04-13 0 3.180 3.140 3.170 3.100 3.180 684,750 2,152,902 3.1441 3.180 3.140 3.170 3.100 3.180 684,750 3.1441 1.92%
2016-04-12 0 3.120 3.090 3.130 3.050 3.130 549,000 1,696,330 3.0899 3.120 3.090 3.130 3.050 3.130 549,000 3.0899 2.30%
2016-04-11 0 3.050 3.050 3.080 2.890 3.250 2,232,000 6,886,620 3.0854 3.050 3.050 3.080 2.890 3.250 2,232,000 3.0854 8.16%
2016-04-08 0 2.820 2.820 2.850 2.780 2.820 92,000 258,840 2.8135 2.820 2.820 2.850 2.780 2.820 92,000 2.8135 -0.70%
2016-04-07 0 2.840 2.830 2.850 2.730 2.840 411,000 1,143,490 2.7822 2.840 2.830 2.850 2.730 2.840 411,000 2.7822 1.43%
2016-04-06 0 2.800 2.800 2.810 2.700 2.860 980,000 2,729,660 2.7854 2.800 2.800 2.810 2.700 2.860 980,000 2.7854 -1.41%
2016-04-05 0 2.840 2.840 2.890 2.830 2.970 174,000 495,800 2.8494 2.840 2.840 2.890 2.830 2.970 174,000 2.8494 -2.41%
2016-04-01 0 2.910 2.920 2.940 2.880 2.970 1,463,773 4,314,509 2.9475 2.910 2.920 2.940 2.880 2.970 1,463,773 2.9475 -2.02%
2016-03-31 0 2.970 2.960 2.970 2.920 3.030 1,272,500 3,771,140 2.9636 2.970 2.960 2.970 2.920 3.030 1,272,500 2.9636 0.00%
2016-03-30 0 2.970 2.960 2.970 2.920 2.990 899,175 2,663,175 2.9618 2.970 2.960 2.970 2.920 2.990 899,175 2.9618 0.34%
2016-03-29 0 2.960 2.960 2.970 2.950 2.980 528,000 1,565,020 2.9641 2.960 2.960 2.970 2.950 2.980 528,000 2.9641 0.34%
2016-03-24 0 2.950 2.950 2.960 2.920 3.010 1,280,000 3,784,160 2.9564 2.950 2.950 2.960 2.920 3.010 1,280,000 2.9564 -0.34%
2016-03-23 0 2.960 2.970 2.980 2.950 3.010 600,000 1,780,680 2.9678 2.960 2.970 2.980 2.950 3.010 600,000 2.9678 -1.33%
2016-03-22 0 3.000 2.970 3.010 2.950 3.030 1,132,000 3,366,750 2.9742 3.000 2.970 3.010 2.950 3.030 1,132,000 2.9742 -0.99%
2016-03-21 0 3.030 3.020 3.040 2.880 3.080 2,488,000 7,430,860 2.9867 3.030 3.020 3.040 2.880 3.080 2,488,000 2.9867 3.41%
2016-03-18 0 2.930 2.930 2.950 2.870 2.970 3,042,000 8,910,700 2.9292 2.930 2.930 2.950 2.870 2.970 3,042,000 2.9292 1.03%
2016-03-17 0 2.900 2.880 2.900 2.850 2.930 3,094,000 8,931,460 2.8867 2.900 2.880 2.900 2.850 2.930 3,094,000 2.8867 2.84%
2016-03-16 0 2.820 2.820 2.830 2.780 2.870 1,785,000 5,038,710 2.8228 2.820 2.820 2.830 2.780 2.870 1,785,000 2.8228 0.00%
2016-03-15 0 2.820 2.820 2.830 2.770 2.880 2,122,500 6,007,125 2.8302 2.820 2.820 2.830 2.770 2.880 2,122,500 2.8302 0.36%
2016-03-14 0 2.810 2.790 2.820 2.750 2.890 3,905,920 11,069,496 2.8340 2.810 2.790 2.820 2.750 2.890 3,905,920 2.8340 0.72%
2016-03-11 0 2.790 2.780 2.790 2.770 2.820 2,098,000 5,858,680 2.7925 2.790 2.780 2.790 2.770 2.820 2,098,000 2.7925 -0.71%
2016-03-10 0 2.810 2.800 2.830 2.800 2.910 770,000 2,191,400 2.8460 2.810 2.800 2.830 2.800 2.910 770,000 2.8460 -2.09%
2016-03-09 0 2.870 2.860 2.900 2.870 2.940 1,186,000 3,435,380 2.8966 2.870 2.860 2.900 2.870 2.940 1,186,000 2.8966 -3.69%
2016-03-08 0 2.980 2.970 2.990 2.870 3.100 5,148,030 15,524,330 3.0156 2.980 2.970 2.990 2.870 3.100 5,148,030 3.0156 -1.65%
2016-03-07 0 3.030 3.030 3.040 3.000 3.090 2,145,500 6,549,975 3.0529 3.030 3.030 3.040 3.000 3.090 2,145,500 3.0529 2.02%
2016-03-04 0 2.970 2.950 2.970 2.950 3.050 787,250 2,342,722 2.9758 2.970 2.950 2.970 2.950 3.050 787,250 2.9758 -1.00%
2016-03-03 0 3.000 3.000 3.010 2.980 3.120 1,477,250 4,523,847 3.0623 3.000 3.000 3.010 2.980 3.120 1,477,250 3.0623 -1.32%
2016-03-02 0 3.040 3.030 3.040 2.740 3.070 5,351,976 15,853,406 2.9622 3.040 3.030 3.040 2.740 3.070 5,351,976 2.9622 11.36%
2016-03-01 0 2.730 2.710 2.740 2.550 2.790 2,178,000 5,822,420 2.6733 2.730 2.710 2.740 2.550 2.790 2,178,000 2.6733 -0.36%
2016-02-29 0 2.740 2.730 2.750 2.710 2.870 1,166,000 3,226,920 2.7675 2.740 2.730 2.750 2.710 2.870 1,166,000 2.7675 -5.84%
2016-02-26 0 2.910 2.900 2.910 2.850 2.980 866,800 2,520,660 2.9080 2.910 2.900 2.910 2.850 2.980 866,800 2.9080 2.46%
2016-02-25 0 2.840 2.830 2.860 2.830 3.010 1,226,000 3,574,320 2.9154 2.840 2.830 2.860 2.830 3.010 1,226,000 2.9154 -5.02%
2016-02-24 0 2.990 2.980 3.010 2.980 3.090 1,596,351 4,828,723 3.0249 2.990 2.980 3.010 2.980 3.090 1,596,351 3.0249 -2.29%
2016-02-23 0 3.060 3.060 3.070 3.050 3.170 1,736,000 5,393,220 3.1067 3.060 3.060 3.070 3.050 3.170 1,736,000 3.1067 -3.47%
2016-02-22 0 3.170 3.170 3.180 3.140 3.240 1,582,311 5,063,144 3.1998 3.170 3.170 3.180 3.140 3.240 1,582,311 3.1998 0.00%
2016-02-19 0 3.170 3.140 3.170 3.120 3.290 1,408,000 4,518,940 3.2095 3.170 3.140 3.170 3.120 3.290 1,408,000 3.2095 -3.65%
2016-02-18 0 3.290 3.280 3.300 3.060 3.360 7,243,750 23,027,605 3.1790 3.290 3.280 3.300 3.060 3.360 7,243,750 3.1790 4.44%
2016-02-17 0 3.150 3.150 3.160 2.930 3.280 14,197,224 44,171,401 3.1113 3.150 3.150 3.160 2.930 3.280 14,197,224 3.1113 -8.96%
2016-02-16 1 - - - - - 0 0 - 3.460 - - - - 0 - 0.00%
2016-02-15 1 3.460 3.360 3.490 3.330 3.560 972,000 3,339,740 3.4359 3.460 3.360 3.490 3.330 3.560 972,000 3.4359 3.90%
2016-02-12 0 3.330 3.330 3.350 3.230 3.340 208,000 681,640 3.2771 3.330 3.330 3.350 3.230 3.340 208,000 3.2771 0.91%
2016-02-11 0 3.300 3.270 3.310 3.230 3.520 812,000 2,673,660 3.2927 3.300 3.270 3.310 3.230 3.520 812,000 3.2927 -8.84%
2016-02-05 0 3.620 3.620 3.650 3.580 3.950 1,400,000 5,197,960 3.7128 3.620 3.620 3.650 3.580 3.950 1,400,000 3.7128 -7.18%
2016-02-04 0 3.900 3.880 3.900 3.840 3.960 1,546,000 6,031,820 3.9016 3.900 3.880 3.900 3.840 3.960 1,546,000 3.9016 2.63%
2016-02-03 0 3.800 3.760 3.800 3.560 3.890 2,163,675 8,172,227 3.7770 3.800 3.760 3.800 3.560 3.890 2,163,675 3.7770 3.83%
2016-02-02 0 3.660 3.640 3.660 3.560 3.730 667,800 2,439,149 3.6525 3.660 3.640 3.660 3.560 3.730 667,800 3.6525 -0.81%
2016-02-01 0 3.690 3.650 3.700 3.640 3.840 894,000 3,297,240 3.6882 3.690 3.650 3.700 3.640 3.840 894,000 3.6882 -3.91%
2016-01-29 0 3.840 3.820 3.840 3.730 3.910 450,000 1,726,000 3.8356 3.840 3.820 3.840 3.730 3.910 450,000 3.8356 2.95%
2016-01-28 0 3.730 3.720 3.800 3.700 3.990 1,232,000 4,766,760 3.8691 3.730 3.720 3.800 3.700 3.990 1,232,000 3.8691 -5.81%
2016-01-27 0 3.960 3.950 3.970 3.780 4.050 1,757,500 6,913,175 3.9335 3.960 3.950 3.970 3.780 4.050 1,757,500 3.9335 3.66%
2016-01-26 0 3.820 3.800 3.830 3.790 4.150 2,356,000 9,290,600 3.9434 3.820 3.800 3.830 3.790 4.150 2,356,000 3.9434 -6.14%
2016-01-25 0 4.070 4.030 4.070 3.650 4.080 3,934,000 15,327,700 3.8962 4.070 4.030 4.070 3.650 4.080 3,934,000 3.8962 11.20%
2016-01-22 0 3.660 3.660 3.690 3.520 3.840 2,808,000 10,403,020 3.7048 3.660 3.660 3.690 3.520 3.840 2,808,000 3.7048 4.27%
2016-01-21 0 3.510 3.510 3.550 3.450 3.900 2,966,000 10,671,140 3.5978 3.510 3.510 3.550 3.450 3.900 2,966,000 3.5978 -11.36%
2016-01-20 0 3.960 3.920 3.960 3.900 4.250 1,781,453 7,130,066 4.0024 3.960 3.920 3.960 3.900 4.250 1,781,453 4.0024 -5.94%
2016-01-19 0 4.210 4.200 4.230 3.960 4.280 5,264,000 21,898,540 4.1601 4.210 4.200 4.230 3.960 4.280 5,264,000 4.1601 2.43%
2016-01-18 0 4.110 4.110 4.120 3.800 4.170 2,255,426 9,204,128 4.0809 4.110 4.110 4.120 3.800 4.170 2,255,426 4.0809 8.16%
2016-01-15 0 3.800 3.800 3.810 3.500 4.090 2,914,000 11,252,460 3.8615 3.800 3.800 3.810 3.500 4.090 2,914,000 3.8615 8.57%
2016-01-14 0 3.500 3.480 3.550 3.360 3.590 1,102,000 3,833,300 3.4785 3.500 3.480 3.550 3.360 3.590 1,102,000 3.4785 1.45%
2016-01-13 0 3.450 3.440 3.490 3.440 3.750 782,000 2,803,500 3.5850 3.450 3.440 3.490 3.440 3.750 782,000 3.5850 -2.27%
2016-01-12 0 3.530 3.530 3.590 3.500 3.750 1,480,000 5,397,800 3.6472 3.530 3.530 3.590 3.500 3.750 1,480,000 3.6472 -4.59%
2016-01-11 0 3.700 3.700 3.740 3.680 4.000 944,000 3,605,800 3.8197 3.700 3.700 3.740 3.680 4.000 944,000 3.8197 -8.87%
2016-01-08 0 4.060 4.030 4.060 3.990 4.150 1,042,000 4,244,140 4.0731 4.060 4.030 4.060 3.990 4.150 1,042,000 4.0731 -2.17%
2016-01-07 0 4.150 4.150 4.200 3.870 4.380 4,314,000 17,368,480 4.0261 4.150 4.150 4.200 3.870 4.380 4,314,000 4.0261 -6.32%
2016-01-06 0 4.430 4.430 4.490 4.400 4.580 302,000 1,345,280 4.4546 4.430 4.430 4.490 4.400 4.580 302,000 4.4546 -2.21%
2016-01-05 0 4.530 4.480 4.550 4.340 4.600 952,000 4,292,080 4.5085 4.530 4.480 4.550 4.340 4.600 952,000 4.5085 2.72%
2016-01-04 0 4.410 4.410 4.440 4.270 4.720 2,154,000 9,527,160 4.4230 4.410 4.410 4.440 4.270 4.720 2,154,000 4.4230 -8.13%
2015-12-31 0 4.800 4.780 4.800 4.760 4.870 374,000 1,799,040 4.8103 4.800 4.780 4.800 4.760 4.870 374,000 4.8103 -1.03%
2015-12-30 0 4.850 4.850 4.870 4.780 4.870 432,000 2,087,520 4.8322 4.850 4.850 4.870 4.780 4.870 432,000 4.8322 1.25%
2015-12-29 0 4.790 4.780 4.820 4.780 4.840 322,500 1,551,345 4.8104 4.790 4.780 4.820 4.780 4.840 322,500 4.8104 0.21%
2015-12-28 0 4.780 4.780 4.820 4.720 4.900 534,500 2,569,690 4.8077 4.780 4.780 4.820 4.720 4.900 534,500 4.8077 -0.42%
2015-12-24 0 4.800 4.760 4.820 4.730 4.810 276,000 1,318,540 4.7773 4.800 4.760 4.820 4.730 4.810 276,000 4.7773 1.27%
2015-12-23 0 4.740 4.740 4.780 4.720 4.920 809,320 3,876,546 4.7899 4.740 4.740 4.780 4.720 4.920 809,320 4.7899 -2.07%
2015-12-22 0 4.840 4.820 4.860 4.820 4.890 252,335 1,222,897 4.8463 4.840 4.820 4.860 4.820 4.890 252,335 4.8463 -0.82%
2015-12-21 0 4.880 4.880 4.900 4.850 4.990 926,750 4,548,380 4.9079 4.880 4.880 4.900 4.850 4.990 926,750 4.9079 -1.41%
2015-12-18 0 4.950 4.820 4.960 4.440 4.970 637,016 3,106,797 4.8771 4.950 4.820 4.960 4.440 4.970 637,016 4.8771 0.41%
2015-12-17 0 4.930 4.930 4.960 4.900 5.000 545,000 2,694,830 4.9446 4.930 4.930 4.960 4.900 5.000 545,000 4.9446 0.00%
2015-12-16 0 4.930 4.930 4.950 4.820 4.990 852,250 4,206,010 4.9352 4.930 4.930 4.950 4.820 4.990 852,250 4.9352 2.28%
2015-12-15 0 4.820 4.820 4.830 4.780 4.880 290,175 1,403,982 4.8384 4.820 4.820 4.830 4.780 4.880 290,175 4.8384 -1.23%
2015-12-14 0 4.880 4.850 4.880 4.700 4.880 707,630 3,387,630 4.7873 4.880 4.850 4.880 4.700 4.880 707,630 4.7873 0.21%
2015-12-11 0 4.870 4.870 4.930 4.710 4.980 1,136,089 5,503,689 4.8444 4.870 4.870 4.930 4.710 4.980 1,136,089 4.8444 1.04%
2015-12-10 0 4.820 4.810 4.920 4.820 5.130 760,835 3,788,541 4.9795 4.820 4.810 4.920 4.820 5.130 760,835 4.9795 -5.68%
2015-12-09 0 5.110 5.090 5.120 5.050 5.250 695,750 3,592,770 5.1639 5.110 5.090 5.120 5.050 5.250 695,750 5.1639 -2.29%
2015-12-08 0 5.230 5.170 5.200 5.020 5.400 2,507,500 13,056,920 5.2071 5.230 5.170 5.200 5.020 5.400 2,507,500 5.2071 0.97%
2015-12-07 0 5.180 5.150 5.190 5.060 5.290 1,095,425 5,689,154 5.1936 5.180 5.150 5.190 5.060 5.290 1,095,425 5.1936 -0.77%
2015-12-04 0 5.220 5.210 5.230 5.160 5.440 1,450,142 7,590,451 5.2343 5.220 5.210 5.230 5.160 5.440 1,450,142 5.2343 -3.33%
2015-12-03 0 5.400 5.380 5.400 4.950 5.420 5,052,590 26,230,284 5.1915 5.400 5.380 5.400 4.950 5.420 5,052,590 5.1915 9.98%
2015-12-02 0 4.910 4.870 4.920 4.780 4.950 1,568,670 7,676,576 4.8937 4.910 4.870 4.920 4.780 4.950 1,568,670 4.8937 0.82%
2015-12-01 0 4.870 4.880 4.890 4.740 4.900 1,925,776 9,285,208 4.8215 4.870 4.880 4.890 4.740 4.900 1,925,776 4.8215 -0.20%
2015-11-30 0 4.880 4.880 4.900 4.800 5.010 2,321,250 11,415,485 4.9178 4.880 4.880 4.900 4.800 5.010 2,321,250 4.9178 -1.61%
2015-11-27 0 4.960 4.960 4.990 4.900 5.450 4,635,500 23,992,080 5.1757 4.960 4.960 4.990 4.900 5.450 4,635,500 5.1757 -4.62%
2015-11-26 0 5.200 5.180 5.200 5.120 5.700 4,750,101 25,398,528 5.3469 5.200 5.180 5.200 5.120 5.700 4,750,101 5.3469 -7.96%
2015-11-25 0 5.650 5.550 5.640 5.300 5.850 8,851,704 49,742,877 5.6196 5.650 5.550 5.640 5.300 5.850 8,851,704 5.6196 -1.22%
2015-11-24 1 - - - - - 0 0 - 5.720 - - - - 0 - 0.00%
2015-11-23 0 5.720 5.720 5.740 5.650 5.990 10,276,800 59,727,934 5.8119 5.720 5.720 5.740 5.650 5.990 10,276,800 5.8119 2.51%
2015-11-20 0 5.580 5.570 5.610 4.620 5.890 15,899,259 85,355,705 5.3685 5.580 5.570 5.610 4.620 5.890 15,899,259 5.3685 18.47%
2015-11-19 0 4.710 4.700 4.710 4.330 4.850 15,062,372 69,371,569 4.6056 4.710 4.700 4.710 4.330 4.850 15,062,372 4.6056 26.95%
2015-11-18 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 3.710 - - - - 0 - 0.00%
2015-10-22 0 3.710 3.750 3.760 3.580 3.850 1,509,500 5,662,795 3.7514 3.710 3.750 3.760 3.580 3.850 1,509,500 3.7514 0.27%
2015-10-20 0 3.700 3.700 3.740 3.580 3.750 1,234,335 4,474,935 3.6254 3.700 3.700 3.740 3.580 3.750 1,234,335 3.6254 2.78%
2015-10-19 0 3.600 3.600 3.620 3.550 3.780 2,905,925 10,679,773 3.6752 3.600 3.600 3.620 3.550 3.780 2,905,925 3.6752 -6.74%
2015-10-16 0 3.860 3.860 3.890 3.750 3.970 2,117,130 8,201,378 3.8738 3.860 3.860 3.890 3.750 3.970 2,117,130 3.8738 2.39%
2015-10-15 0 3.770 3.760 3.770 3.570 3.790 2,668,000 9,923,320 3.7194 3.770 3.760 3.770 3.570 3.790 2,668,000 3.7194 2.17%
2015-10-14 0 3.690 3.680 3.710 3.560 3.980 6,873,750 25,561,410 3.7187 3.690 3.680 3.710 3.560 3.980 6,873,750 3.7187 0.82%
2015-10-13 0 3.660 3.650 3.660 3.460 3.660 5,462,335 19,735,546 3.6130 3.660 3.650 3.660 3.460 3.660 5,462,335 3.6130 6.71%
2015-10-12 0 3.430 3.430 3.480 3.200 3.660 11,681,750 40,322,595 3.4518 3.430 3.430 3.480 3.200 3.660 11,681,750 3.4518 -2.56%
2015-10-09 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 3.520 - - - - 0 - 0.00%
2015-03-02 0 3.520 3.520 3.530 3.390 3.600 2,444,500 8,564,035 3.5034 3.520 3.520 3.530 3.390 3.600 2,444,500 3.5034 3.83%
2015-02-27 0 3.390 3.380 3.390 3.250 3.500 2,090,000 7,161,500 3.4266 3.390 3.380 3.390 3.250 3.500 2,090,000 3.4266 4.31%
2015-02-26 0 3.250 3.200 3.250 3.130 3.280 1,570,500 5,052,235 3.2170 3.250 3.200 3.250 3.130 3.280 1,570,500 3.2170 6.21%
2015-02-25 0 3.060 3.060 3.070 3.030 3.110 494,000 1,516,040 3.0689 3.060 3.060 3.070 3.030 3.110 494,000 3.0689 2.00%
2015-02-24 0 3.000 2.980 3.090 2.980 3.000 15,500 46,265 2.9848 3.000 2.980 3.090 2.980 3.000 15,500 2.9848 0.00%
2015-02-23 0 3.000 3.000 3.020 2.980 3.030 70,000 210,560 3.0080 3.000 3.000 3.020 2.980 3.030 70,000 3.0080 -0.99%
2015-02-18 0 3.030 3.010 3.030 3.010 3.110 40,000 121,840 3.0460 3.030 3.010 3.030 3.010 3.110 40,000 3.0460 1.34%
2015-02-17 0 2.990 2.980 3.010 2.970 3.010 90,000 268,640 2.9849 2.990 2.980 3.010 2.970 3.010 90,000 2.9849 -1.64%
2015-02-16 0 3.040 3.030 3.040 3.010 3.100 159,000 484,820 3.0492 3.040 3.030 3.040 3.010 3.100 159,000 3.0492 -0.65%
2015-02-13 0 3.060 3.030 3.060 3.050 3.100 191,000 586,280 3.0695 3.060 3.030 3.060 3.050 3.100 191,000 3.0695 0.00%
2015-02-12 0 3.060 3.030 3.060 3.010 3.070 262,000 794,340 3.0318 3.060 3.030 3.060 3.010 3.070 262,000 3.0318 0.33%
2015-02-11 0 3.050 3.020 3.050 3.020 3.060 122,500 373,080 3.0456 3.050 3.020 3.050 3.020 3.060 122,500 3.0456 -0.33%
2015-02-10 0 3.060 3.060 3.080 3.060 3.100 110,000 338,420 3.0765 3.060 3.060 3.080 3.060 3.100 110,000 3.0765 0.33%
2015-02-09 0 3.050 3.050 3.060 3.010 3.100 218,000 663,760 3.0448 3.050 3.050 3.060 3.010 3.100 218,000 3.0448 -0.65%
2015-02-06 0 3.070 3.060 3.080 3.060 3.140 332,000 1,022,020 3.0784 3.070 3.060 3.080 3.060 3.140 332,000 3.0784 -0.32%
2015-02-05 0 3.080 3.060 3.100 3.010 3.160 460,000 1,431,340 3.1116 3.080 3.060 3.100 3.010 3.160 460,000 3.1116 -0.65%
2015-02-04 0 3.100 3.100 3.150 3.090 3.170 406,026 1,266,297 3.1188 3.100 3.100 3.150 3.090 3.170 406,026 3.1188 0.00%
2015-02-03 0 3.100 3.100 3.140 3.100 3.150 538,000 1,672,180 3.1081 3.100 3.100 3.140 3.100 3.150 538,000 3.1081 -1.27%
2015-02-02 0 3.140 3.140 3.160 3.110 3.280 1,281,760 4,037,116 3.1497 3.140 3.140 3.160 3.110 3.280 1,281,760 3.1497 -5.71%
2015-01-30 0 3.330 3.310 3.350 3.310 3.370 304,500 1,015,045 3.3335 3.330 3.310 3.350 3.310 3.370 304,500 3.3335 0.91%
2015-01-29 0 3.300 3.280 3.310 3.230 3.340 378,500 1,244,250 3.2873 3.300 3.280 3.310 3.230 3.340 378,500 3.2873 -2.08%
2015-01-28 0 3.370 3.370 3.390 3.290 3.400 230,000 779,680 3.3899 3.370 3.370 3.390 3.290 3.400 230,000 3.3899 0.30%
2015-01-27 0 3.360 3.330 3.370 3.330 3.390 228,335 769,048 3.3681 3.360 3.330 3.370 3.330 3.390 228,335 3.3681 0.30%
2015-01-26 0 3.350 3.340 3.370 3.270 3.390 444,000 1,479,500 3.3322 3.350 3.340 3.370 3.270 3.390 444,000 3.3322 -1.18%
2015-01-23 0 3.390 3.360 3.390 3.360 3.450 398,000 1,356,400 3.4080 3.390 3.360 3.390 3.360 3.450 398,000 3.4080 -0.59%
2015-01-22 0 3.410 3.400 3.420 3.350 3.440 259,750 884,337 3.4046 3.410 3.400 3.420 3.350 3.440 259,750 3.4046 0.59%
2015-01-21 0 3.390 3.370 3.390 3.320 3.450 1,321,250 4,476,202 3.3879 3.390 3.370 3.390 3.320 3.450 1,321,250 3.3879 2.11%
2015-01-20 0 3.320 3.320 3.340 3.280 3.340 90,500 299,505 3.3094 3.320 3.320 3.340 3.280 3.340 90,500 3.3094 2.79%
2015-01-19 0 3.230 3.230 3.250 3.210 3.330 412,345 1,346,497 3.2655 3.230 3.230 3.250 3.210 3.330 412,345 3.2655 -3.29%
2015-01-16 0 3.340 3.340 3.380 3.340 3.410 402,000 1,345,820 3.3478 3.340 3.340 3.380 3.340 3.410 402,000 3.3478 -1.47%
2015-01-15 0 3.390 3.350 3.390 3.340 3.430 380,250 1,281,305 3.3696 3.390 3.350 3.390 3.340 3.430 380,250 3.3696 0.59%
2015-01-14 0 3.370 3.370 3.400 3.330 3.530 916,000 3,088,160 3.3714 3.370 3.370 3.400 3.330 3.530 916,000 3.3714 -0.88%
2015-01-13 0 3.400 3.370 3.420 3.330 3.500 826,000 2,817,960 3.4116 3.400 3.370 3.420 3.330 3.500 826,000 3.4116 -1.45%
2015-01-12 0 3.450 3.440 3.490 3.430 3.750 587,000 2,063,140 3.5147 3.450 3.440 3.490 3.430 3.750 587,000 3.5147 -4.96%
2015-01-09 0 3.630 3.610 3.630 3.610 3.830 801,750 2,974,130 3.7095 3.630 3.610 3.630 3.610 3.830 801,750 3.7095 -1.36%
2015-01-08 0 3.680 3.680 3.710 3.680 3.870 1,082,500 4,074,775 3.7642 3.680 3.680 3.710 3.680 3.870 1,082,500 3.7642 -0.81%
2015-01-07 0 3.710 3.710 3.720 3.470 3.900 2,088,883 7,839,951 3.7532 3.710 3.710 3.720 3.470 3.900 2,088,883 3.7532 6.00%
2015-01-06 0 3.500 3.500 3.540 3.310 3.580 1,043,500 3,646,645 3.4946 3.500 3.500 3.540 3.310 3.580 1,043,500 3.4946 3.24%
2015-01-05 0 3.390 3.390 3.400 3.280 3.470 1,536,000 5,231,654 3.4060 3.390 3.390 3.400 3.280 3.470 1,536,000 3.4060 5.94%
2015-01-02 0 3.200 3.190 3.270 3.200 3.280 140,000 453,220 3.2373 3.200 3.190 3.270 3.200 3.280 140,000 3.2373 -0.93%
2014-12-31 0 3.230 3.210 3.280 3.140 3.300 130,000 426,240 3.2788 3.230 3.210 3.280 3.140 3.300 130,000 3.2788 0.00%
2014-12-30 0 3.230 3.230 3.300 3.200 3.370 100,335 325,182 3.2410 3.230 3.230 3.300 3.200 3.370 100,335 3.2410 -1.52%
2014-12-29 0 3.280 3.270 3.290 3.250 3.380 214,000 701,800 3.2794 3.280 3.270 3.290 3.250 3.380 214,000 3.2794 0.31%
2014-12-24 0 3.270 3.270 3.300 3.270 3.310 142,000 467,900 3.2951 3.270 3.270 3.300 3.270 3.310 142,000 3.2951 -0.91%
2014-12-23 0 3.300 3.230 3.300 3.250 3.450 2,070,500 6,891,290 3.3283 3.300 3.230 3.300 3.250 3.450 2,070,500 3.3283 3.12%
2014-12-22 0 3.200 3.200 3.240 3.180 3.510 1,246,000 4,116,120 3.3035 3.200 3.200 3.240 3.180 3.510 1,246,000 3.3035 -8.57%
2014-12-19 0 3.500 3.440 3.500 3.410 3.600 631,590 2,209,546 3.4984 3.500 3.440 3.500 3.410 3.600 631,590 3.4984 -2.78%
2014-12-18 0 3.600 3.580 3.600 3.590 3.710 509,335 1,853,656 3.6394 3.600 3.580 3.600 3.590 3.710 509,335 3.6394 -1.91%
2014-12-17 0 3.670 3.670 3.750 3.600 3.860 1,356,000 5,046,380 3.7215 3.670 3.670 3.750 3.600 3.860 1,356,000 3.7215 0.00%
2014-12-16 0 3.670 3.650 3.670 3.590 3.680 521,250 1,898,032 3.6413 3.670 3.650 3.670 3.590 3.680 521,250 3.6413 0.55%
2014-12-15 0 3.650 3.650 3.700 3.610 3.690 325,750 1,187,345 3.6450 3.650 3.650 3.700 3.610 3.690 325,750 3.6450 -0.54%
2014-12-12 0 3.670 3.610 3.720 3.610 3.720 324,000 1,195,780 3.6907 3.670 3.610 3.720 3.610 3.720 324,000 3.6907 0.82%
2014-12-11 0 3.640 3.640 3.670 3.550 3.730 998,000 3,654,980 3.6623 3.640 3.640 3.670 3.550 3.730 998,000 3.6623 -1.09%
2014-12-10 0 3.680 3.660 3.680 3.500 3.680 1,089,800 3,952,991 3.6273 3.680 3.660 3.680 3.500 3.680 1,089,800 3.6273 5.14%
2014-12-09 0 3.500 3.500 3.510 3.460 3.810 1,596,355 5,887,011 3.6878 3.500 3.500 3.510 3.460 3.810 1,596,355 3.6878 -9.56%
2014-12-08 0 3.870 3.860 3.900 3.760 4.150 2,915,500 11,394,327 3.9082 3.870 3.860 3.900 3.760 4.150 2,915,500 3.9082 0.26%
2014-12-05 0 3.860 3.860 3.880 3.730 4.020 2,070,000 7,947,140 3.8392 3.860 3.860 3.880 3.730 4.020 2,070,000 3.8392 -3.98%
2014-12-04 0 4.020 4.010 4.020 3.850 4.020 1,483,085 5,834,112 3.9338 4.020 4.010 4.020 3.850 4.020 1,483,085 3.9338 1.01%
2014-12-03 0 3.980 3.980 3.990 3.920 4.120 856,609 3,435,296 4.0103 3.980 3.980 3.990 3.920 4.120 856,609 4.0103 -2.45%
2014-12-02 0 4.080 4.040 4.090 3.860 4.130 1,272,000 5,127,900 4.0314 4.080 4.040 4.090 3.860 4.130 1,272,000 4.0314 4.08%
2014-12-01 0 3.920 3.900 3.930 3.800 4.240 2,011,000 8,131,000 4.0433 3.920 3.900 3.930 3.800 4.240 2,011,000 4.0433 -5.54%
2014-11-28 0 4.150 4.150 4.180 4.140 4.610 5,182,500 22,971,127 4.4324 4.150 4.150 4.180 4.140 4.610 5,182,500 4.4324 -5.90%
2014-11-27 0 4.410 4.390 4.410 4.050 4.570 6,567,902 28,620,445 4.3576 4.410 4.390 4.410 4.050 4.570 6,567,902 4.3576 1.38%
2014-11-26 0 4.350 4.290 4.350 3.920 4.400 10,170,783 43,121,130 4.2397 4.350 4.290 4.350 3.920 4.400 10,170,783 4.2397 12.69%
2014-11-25 0 3.860 3.850 3.900 3.700 3.960 4,871,750 19,000,962 3.9002 3.860 3.850 3.900 3.700 3.960 4,871,750 3.9002 4.61%
2014-11-24 0 3.690 3.690 3.700 3.680 3.780 450,000 1,667,920 3.7065 3.690 3.690 3.700 3.680 3.780 450,000 3.7065 0.27%
2014-11-21 0 3.680 3.680 3.720 3.600 3.690 438,500 1,595,260 3.6380 3.680 3.680 3.720 3.600 3.690 438,500 3.6380 1.94%
2014-11-20 0 3.610 3.610 3.660 3.570 3.700 811,500 2,947,260 3.6319 3.610 3.610 3.660 3.570 3.700 811,500 3.6319 0.28%
2014-11-19 0 3.600 3.600 3.620 3.570 3.710 1,257,750 4,562,667 3.6276 3.600 3.600 3.620 3.570 3.710 1,257,750 3.6276 -1.37%
2014-11-18 0 3.650 3.650 3.690 3.650 3.960 3,335,500 12,372,470 3.7093 3.650 3.650 3.690 3.650 3.960 3,335,500 3.7093 -6.41%
2014-11-17 0 3.900 3.900 3.960 3.880 4.520 2,892,500 11,987,582 4.1444 3.900 3.900 3.960 3.880 4.520 2,892,500 4.1444 -9.72%
2014-11-14 0 4.320 4.320 4.340 4.190 4.460 1,154,000 4,940,948 4.2816 4.320 4.320 4.340 4.190 4.460 1,154,000 4.2816 -2.48%
2014-11-13 0 4.430 4.410 4.430 4.180 4.470 1,807,800 7,791,338 4.3098 4.430 4.410 4.430 4.180 4.470 1,807,800 4.3098 3.75%
2014-11-12 0 4.270 4.270 4.300 4.180 4.400 1,275,250 5,507,917 4.3191 4.270 4.270 4.300 4.180 4.400 1,275,250 4.3191 2.40%
2014-11-11 0 4.170 4.140 4.210 4.110 4.650 3,098,750 13,517,770 4.3623 4.170 4.140 4.210 4.110 4.650 3,098,750 4.3623 -5.66%
2014-11-10 0 4.420 4.360 4.420 4.040 4.490 3,490,000 15,139,062 4.3378 4.420 4.360 4.420 4.040 4.490 3,490,000 4.3378 10.50%
2014-11-07 0 4.000 3.920 4.020 3.870 4.060 420,250 1,670,420 3.9748 4.000 3.920 4.020 3.870 4.060 420,250 3.9748 3.36%
2014-11-06 0 3.870 3.820 3.870 3.790 3.890 364,750 1,395,877 3.8269 3.870 3.820 3.870 3.790 3.890 364,750 3.8269 -0.51%
2014-11-05 0 3.890 3.890 3.980 3.880 4.080 389,585 1,566,249 4.0203 3.890 3.890 3.980 3.880 4.080 389,585 4.0203 -1.77%
2014-11-04 0 3.960 3.880 3.960 3.810 3.980 228,750 897,227 3.9223 3.960 3.880 3.960 3.810 3.980 228,750 3.9223 1.80%
2014-11-03 0 3.890 3.850 3.890 3.730 3.900 388,000 1,476,440 3.8053 3.890 3.850 3.890 3.730 3.900 388,000 3.8053 -0.77%
2014-10-31 0 3.920 3.850 3.920 3.800 3.920 226,500 865,725 3.8222 3.920 3.850 3.920 3.800 3.920 226,500 3.8222 2.08%
2014-10-30 0 3.840 3.750 3.850 3.640 3.870 149,000 555,580 3.7287 3.840 3.750 3.850 3.640 3.870 149,000 3.7287 -0.26%
2014-10-29 0 3.850 3.810 3.890 3.770 4.000 136,000 520,700 3.8287 3.850 3.810 3.890 3.770 4.000 136,000 3.8287 -1.28%
2014-10-28 0 3.900 3.850 3.900 3.630 3.990 252,208 944,614 3.7454 3.900 3.850 3.900 3.630 3.990 252,208 3.7454 4.84%
2014-10-27 0 3.720 3.720 3.740 3.570 3.790 1,295,500 4,830,725 3.7288 3.720 3.720 3.740 3.570 3.790 1,295,500 3.7288 -5.58%
2014-10-24 0 3.940 3.940 3.970 3.860 3.980 252,000 988,420 3.9223 3.940 3.940 3.970 3.860 3.980 252,000 3.9223 0.51%
2014-10-23 0 3.920 3.900 3.920 3.900 4.000 167,750 661,820 3.9453 3.920 3.900 3.920 3.900 4.000 167,750 3.9453 -3.45%
2014-10-22 0 4.060 4.060 4.080 4.000 4.150 75,750 309,052 4.0799 4.060 4.060 4.080 4.000 4.150 75,750 4.0799 -0.98%
2014-10-21 0 4.100 4.070 4.100 3.850 4.140 668,000 2,648,320 3.9646 4.100 4.070 4.100 3.850 4.140 668,000 3.9646 5.67%
2014-10-20 0 3.880 3.880 3.900 3.800 3.990 415,670 1,625,722 3.9111 3.880 3.880 3.900 3.800 3.990 415,670 3.9111 -3.96%
2014-10-17 0 4.040 4.000 4.040 4.010 4.180 510,500 2,075,205 4.0650 4.040 4.000 4.040 4.010 4.180 510,500 4.0650 -1.46%
2014-10-16 0 4.100 4.120 4.160 4.040 4.180 477,000 1,962,810 4.1149 4.100 4.120 4.160 4.040 4.180 477,000 4.1149 -0.49%
2014-10-15 0 4.120 4.080 4.120 4.030 4.120 162,500 657,325 4.0451 4.120 4.080 4.120 4.030 4.120 162,500 4.0451 1.98%
2014-10-14 0 4.040 4.040 4.100 3.980 4.190 316,000 1,290,160 4.0828 4.040 4.040 4.100 3.980 4.190 316,000 4.0828 -1.46%
2014-10-13 0 4.100 4.100 4.170 3.900 4.110 500,000 1,987,600 3.9752 4.100 4.100 4.170 3.900 4.110 500,000 3.9752 0.24%
2014-10-10 0 4.090 4.060 4.090 4.010 4.110 870,000 3,539,180 4.0680 4.090 4.060 4.090 4.010 4.110 870,000 4.0680 -0.73%
2014-10-09 0 4.120 4.100 4.170 3.890 4.200 723,673 3,003,839 4.1508 4.120 4.100 4.170 3.890 4.200 723,673 4.1508 0.73%
2014-10-08 0 4.090 4.060 4.110 4.080 4.210 931,000 3,832,450 4.1165 4.090 4.060 4.110 4.080 4.210 931,000 4.1165 -0.73%
2014-10-07 0 4.120 4.120 4.160 3.770 4.170 606,446 2,501,347 4.1246 4.120 4.120 4.160 3.770 4.170 606,446 4.1246 0.00%
2014-10-06 0 4.120 4.060 4.110 4.050 4.140 376,000 1,546,080 4.1119 4.120 4.060 4.110 4.050 4.140 376,000 4.1119 3.52%
2014-10-03 0 3.980 3.940 4.000 3.730 4.090 502,000 1,941,520 3.8676 3.980 3.940 4.000 3.730 4.090 502,000 3.8676 0.00%
2014-09-30 0 3.980 3.880 3.990 3.670 3.980 1,133,250 4,292,945 3.7882 3.980 3.880 3.990 3.670 3.980 1,133,250 3.7882 0.51%
2014-09-29 0 3.960 3.960 4.030 3.850 4.110 1,064,000 4,210,760 3.9575 3.960 3.960 4.030 3.850 4.110 1,064,000 3.9575 -3.65%
2014-09-26 0 4.110 4.130 4.160 4.000 4.210 674,340 2,774,017 4.1137 4.110 4.130 4.160 4.000 4.210 674,340 4.1137 -2.84%
2014-09-25 0 4.230 4.230 4.270 4.220 4.470 1,330,250 5,806,290 4.3648 4.230 4.230 4.270 4.220 4.470 1,330,250 4.3648 -1.40%
2014-09-24 0 4.290 4.210 4.290 3.970 4.290 1,174,351 4,919,038 4.1887 4.290 4.210 4.290 3.970 4.290 1,174,351 4.1887 5.93%
2014-09-23 0 4.050 3.970 4.040 3.850 4.060 1,043,500 4,179,470 4.0052 4.050 3.970 4.040 3.850 4.060 1,043,500 4.0052 0.00%
2014-09-22 0 4.050 4.050 4.080 3.880 4.350 3,346,355 13,954,944 4.1702 4.050 4.050 4.080 3.880 4.350 3,346,355 4.1702 2.53%
2014-09-19 0 3.950 3.900 3.950 3.800 3.970 2,405,500 9,390,405 3.9037 3.950 3.900 3.950 3.800 3.970 2,405,500 3.9037 3.40%
2014-09-18 0 3.820 3.820 3.840 3.600 3.860 2,169,000 8,244,491 3.8011 3.820 3.820 3.840 3.600 3.860 2,169,000 3.8011 4.66%
2014-09-17 0 3.650 3.650 3.670 3.550 3.680 1,460,691 5,293,338 3.6239 3.650 3.650 3.670 3.550 3.680 1,460,691 3.6239 2.82%
2014-09-16 0 3.550 3.520 3.600 3.500 3.590 1,574,335 5,540,109 3.5190 3.550 3.520 3.600 3.500 3.590 1,574,335 3.5190 -0.28%
2014-09-15 0 3.560 3.550 3.570 3.510 3.660 843,000 3,020,670 3.5832 3.560 3.550 3.570 3.510 3.660 843,000 3.5832 0.85%
2014-09-12 0 3.530 3.530 3.550 3.520 3.590 439,505 1,558,947 3.5471 3.530 3.530 3.550 3.520 3.590 439,505 3.5471 -1.40%
2014-09-11 0 3.580 3.580 3.600 3.540 3.700 790,670 2,862,225 3.6200 3.580 3.580 3.600 3.540 3.700 790,670 3.6200 -1.38%
2014-09-10 0 3.630 3.630 3.640 3.400 3.690 1,760,085 6,256,963 3.5549 3.630 3.630 3.640 3.400 3.690 1,760,085 3.5549 3.71%
2014-09-08 0 3.500 3.460 3.510 3.470 3.510 577,500 2,018,685 3.4956 3.500 3.460 3.510 3.470 3.510 577,500 3.4956 0.57%
2014-09-05 0 3.480 3.470 3.490 3.280 3.500 2,995,250 10,217,305 3.4112 3.480 3.470 3.490 3.280 3.500 2,995,250 3.4112 4.50%
2014-09-04 0 3.330 3.310 3.330 3.260 3.330 492,000 1,627,190 3.3073 3.330 3.310 3.330 3.260 3.330 492,000 3.3073 2.46%
2014-09-03 0 3.250 3.230 3.260 3.200 3.300 764,680 2,493,676 3.2611 3.250 3.230 3.260 3.200 3.300 764,680 3.2611 0.31%
2014-09-02 0 3.240 3.230 3.240 3.110 3.240 544,000 1,742,860 3.2038 3.240 3.230 3.240 3.110 3.240 544,000 3.2038 3.18%
2014-09-01 0 3.140 3.100 3.150 3.000 3.150 987,750 3,019,142 3.0566 3.140 3.100 3.150 3.000 3.150 987,750 3.0566 2.95%
2014-08-29 0 3.050 3.030 3.050 2.990 3.050 431,000 1,298,910 3.0137 3.050 3.030 3.050 2.990 3.050 431,000 3.0137 1.67%
2014-08-28 0 3.000 2.980 3.000 2.960 3.130 292,500 884,690 3.0246 3.000 2.980 3.000 2.960 3.130 292,500 3.0246 -2.91%
2014-08-27 0 3.090 3.090 3.100 3.050 3.100 484,000 1,492,186 3.0830 3.090 3.090 3.100 3.050 3.100 484,000 3.0830 1.31%
2014-08-26 0 3.050 3.050 3.060 3.040 3.100 231,335 710,495 3.0713 3.050 3.050 3.060 3.040 3.100 231,335 3.0713 -0.33%
2014-08-25 0 3.060 3.050 3.060 3.020 3.180 1,200,000 3,703,418 3.0862 3.060 3.050 3.060 3.020 3.180 1,200,000 3.0862 -4.38%
2014-08-22 0 3.200 3.190 3.220 3.190 3.280 594,000 1,911,136 3.2174 3.200 3.190 3.220 3.190 3.280 594,000 3.2174 0.00%
2014-08-21 0 3.200 3.200 3.220 3.180 3.260 501,005 1,609,545 3.2126 3.200 3.200 3.220 3.180 3.260 501,005 3.2126 -1.23%
2014-08-20 0 3.240 3.240 3.250 3.230 3.270 350,335 1,137,232 3.2461 3.240 3.240 3.250 3.230 3.270 350,335 3.2461 -0.92%
2014-08-19 0 3.270 3.240 3.280 3.220 3.300 470,000 1,536,405 3.2689 3.270 3.240 3.280 3.220 3.300 470,000 3.2689 0.62%
2014-08-18 0 3.250 3.250 3.260 3.240 3.330 879,420 2,868,623 3.2619 3.250 3.250 3.260 3.240 3.330 879,420 3.2619 -2.40%
2014-08-15 0 3.330 3.320 3.350 3.310 3.380 348,000 1,166,160 3.3510 3.330 3.320 3.350 3.310 3.380 348,000 3.3510 0.60%
2014-08-14 0 3.310 3.310 3.340 3.250 3.430 784,106 2,631,833 3.3565 3.310 3.310 3.340 3.250 3.430 784,106 3.3565 -1.49%
2014-08-13 0 3.360 3.350 3.360 3.220 3.380 269,675 900,307 3.3385 3.360 3.350 3.360 3.220 3.380 269,675 3.3385 -0.88%
2014-08-12 0 3.390 3.360 3.390 3.300 3.400 650,000 2,177,600 3.3502 3.390 3.360 3.390 3.300 3.400 650,000 3.3502 1.19%
2014-08-11 0 3.350 3.360 3.370 3.310 3.430 741,000 2,497,930 3.3710 3.350 3.360 3.370 3.310 3.430 741,000 3.3710 0.60%
2014-08-08 0 3.330 3.330 3.350 3.280 3.350 754,203 2,499,084 3.3135 3.330 3.330 3.350 3.280 3.350 754,203 3.3135 -0.60%
2014-08-07 0 3.350 3.290 3.350 3.320 3.370 980,000 3,284,360 3.3514 3.350 3.290 3.350 3.320 3.370 980,000 3.3514 0.30%
2014-08-06 0 3.340 3.340 3.350 3.260 3.370 1,092,750 3,631,280 3.3231 3.340 3.340 3.350 3.260 3.370 1,092,750 3.3231 2.45%
2014-08-05 0 3.260 3.260 3.280 3.250 3.320 536,000 1,760,840 3.2851 3.260 3.260 3.280 3.250 3.320 536,000 3.2851 -0.61%
2014-08-04 0 3.280 3.280 3.290 3.150 3.290 580,000 1,886,580 3.2527 3.280 3.280 3.290 3.150 3.290 580,000 3.2527 3.80%
2014-08-01 0 3.160 3.150 3.180 3.160 3.290 427,005 1,365,535 3.1979 3.160 3.150 3.180 3.160 3.290 427,005 3.1979 -2.77%
2014-07-31 0 3.250 3.210 3.250 3.160 3.300 217,675 701,003 3.2204 3.250 3.210 3.250 3.160 3.300 217,675 3.2204 -0.31%
2014-07-30 0 3.260 3.270 3.290 3.250 3.390 2,396,038 7,882,873 3.2900 3.260 3.270 3.290 3.250 3.390 2,396,038 3.2900 -2.69%
2014-07-29 0 3.350 3.350 3.370 3.310 3.450 646,000 2,162,420 3.3474 3.350 3.350 3.370 3.310 3.450 646,000 3.3474 -0.30%
2014-07-28 0 3.360 3.340 3.370 3.240 3.380 1,104,755 3,691,031 3.3410 3.360 3.340 3.370 3.240 3.380 1,104,755 3.3410 3.07%
2014-07-25 0 3.260 3.260 3.270 3.180 3.280 2,221,250 7,172,247 3.2289 3.260 3.260 3.270 3.180 3.280 2,221,250 3.2289 0.93%
2014-07-24 0 3.230 3.190 3.240 3.120 3.400 2,185,175 7,109,173 3.2534 3.230 3.190 3.240 3.120 3.400 2,185,175 3.2534 0.00%
2014-07-23 0 3.230 3.200 3.230 3.030 3.240 2,247,000 7,140,630 3.1779 3.230 3.200 3.230 3.030 3.240 2,247,000 3.1779 6.25%
2014-07-22 0 3.040 3.030 3.040 3.000 3.060 744,000 2,261,020 3.0390 3.040 3.030 3.040 3.000 3.060 744,000 3.0390 1.33%
2014-07-21 0 3.000 3.000 3.020 2.980 3.110 1,408,500 4,261,230 3.0254 3.000 3.000 3.020 2.980 3.110 1,408,500 3.0254 -5.06%
2014-07-18 0 3.160 3.140 3.170 3.110 3.200 792,461 2,502,370 3.1577 3.160 3.140 3.170 3.110 3.200 792,461 3.1577 0.64%
2014-07-17 0 3.140 3.130 3.140 3.110 3.240 1,233,500 3,907,385 3.1677 3.140 3.130 3.140 3.110 3.240 1,233,500 3.1677 -1.87%
2014-07-16 0 3.200 3.180 3.200 3.080 3.460 3,488,000 11,259,640 3.2281 3.200 3.180 3.200 3.080 3.460 3,488,000 3.2281 -7.51%
2014-07-15 0 3.460 3.410 3.460 3.350 3.480 1,390,907 4,757,438 3.4204 3.460 3.410 3.460 3.350 3.480 1,390,907 3.4204 0.00%
2014-07-14 0 3.460 3.450 3.480 3.280 3.550 3,365,250 11,681,445 3.4712 3.460 3.450 3.480 3.280 3.550 3,365,250 3.4712 5.81%
2014-07-11 0 3.270 3.250 3.270 3.130 3.350 1,680,851 5,505,750 3.2756 3.270 3.250 3.270 3.130 3.350 1,680,851 3.2756 1.87%
2014-07-10 0 3.210 3.200 3.240 2.930 3.280 2,111,000 6,700,300 3.1740 3.210 3.200 3.240 2.930 3.280 2,111,000 3.1740 9.56%
2014-07-09 0 2.930 2.930 2.950 2.880 2.990 1,007,589 2,973,500 2.9511 2.930 2.930 2.950 2.880 2.990 1,007,589 2.9511 -1.35%
2014-07-08 0 2.970 2.960 2.980 2.850 2.990 1,658,589 4,862,078 2.9315 2.970 2.960 2.980 2.850 2.990 1,658,589 2.9315 3.12%
2014-07-07 0 2.880 2.870 2.880 2.760 2.890 1,431,000 4,045,150 2.8268 2.880 2.870 2.880 2.760 2.890 1,431,000 2.8268 5.11%
2014-07-04 0 2.740 2.710 2.740 2.700 2.740 428,750 1,166,472 2.7206 2.740 2.710 2.740 2.700 2.740 428,750 2.7206 -1.08%
2014-07-03 0 2.770 2.750 2.780 2.690 2.800 934,000 2,594,140 2.7775 2.770 2.750 2.780 2.690 2.800 934,000 2.7775 1.09%
2014-07-02 0 2.740 2.710 2.740 2.600 2.760 1,222,670 3,322,602 2.7175 2.740 2.710 2.740 2.600 2.760 1,222,670 2.7175 4.18%
2014-06-30 0 2.630 2.610 2.630 2.550 2.630 663,500 1,730,120 2.6076 2.630 2.610 2.630 2.550 2.630 663,500 2.6076 3.14%
2014-06-27 0 2.550 2.520 2.560 2.500 2.580 404,000 1,022,940 2.5320 2.550 2.520 2.560 2.500 2.580 404,000 2.5320 -1.92%
2014-06-26 0 2.600 2.600 2.630 2.560 2.620 392,000 1,018,420 2.5980 2.600 2.600 2.630 2.560 2.620 392,000 2.5980 -0.38%
2014-06-25 0 2.610 2.580 2.610 2.570 2.620 218,500 567,105 2.5954 2.610 2.580 2.610 2.570 2.620 218,500 2.5954 -0.38%
2014-06-24 0 2.620 2.620 2.650 2.610 2.680 885,000 2,331,580 2.6346 2.620 2.620 2.650 2.610 2.680 885,000 2.6346 -0.76%
2014-06-23 0 2.640 2.620 2.640 2.580 2.760 2,784,550 7,411,767 2.6617 2.640 2.620 2.640 2.580 2.760 2,784,550 2.6617 1.54%
2014-06-20 0 2.600 2.560 2.600 2.460 2.610 1,140,500 2,917,290 2.5579 2.600 2.560 2.600 2.460 2.610 1,140,500 2.5579 3.59%
2014-06-19 0 2.510 2.490 2.510 2.460 2.510 342,000 850,620 2.4872 2.510 2.490 2.510 2.460 2.510 342,000 2.4872 0.00%
2014-06-18 0 2.510 2.500 2.530 2.410 2.590 1,934,500 4,874,380 2.5197 2.510 2.500 2.530 2.410 2.590 1,934,500 2.5197 0.00%
2014-06-17 0 2.510 2.500 2.520 2.500 2.740 2,885,500 7,467,735 2.5880 2.510 2.500 2.520 2.500 2.740 2,885,500 2.5880 -7.04%
2014-06-16 0 2.700 2.690 2.720 2.540 2.760 7,300,250 19,696,867 2.6981 2.700 2.690 2.720 2.540 2.760 7,300,250 2.6981 4.65%
2014-06-13 0 2.580 2.550 2.580 2.510 2.670 3,184,000 8,219,880 2.5816 2.580 2.550 2.580 2.510 2.670 3,184,000 2.5816 -0.77%
2014-06-12 0 2.600 2.600 2.630 2.400 2.680 5,125,425 13,106,787 2.5572 2.600 2.600 2.630 2.400 2.680 5,125,425 2.5572 5.69%
2014-06-11 0 2.460 2.430 2.470 2.250 2.470 2,414,750 5,762,592 2.3864 2.460 2.430 2.470 2.250 2.470 2,414,750 2.3864 10.81%
2014-06-10 0 2.220 2.210 2.260 2.200 2.270 282,001 630,922 2.2373 2.220 2.210 2.260 2.200 2.270 282,001 2.2373 0.91%
2014-06-09 0 2.200 2.190 2.250 2.180 2.280 388,125 863,395 2.2245 2.200 2.190 2.250 2.180 2.280 388,125 2.2245 0.00%
2014-06-06 0 2.200 2.190 2.200 2.190 2.280 244,000 543,100 2.2258 2.200 2.190 2.200 2.190 2.280 244,000 2.2258 -0.90%
2014-06-05 0 2.220 2.220 2.240 2.200 2.220 206,000 454,655 2.2071 2.220 2.220 2.240 2.200 2.220 206,000 2.2071 -0.89%
2014-06-04 0 2.240 2.250 2.260 2.180 2.240 793,457 1,757,168 2.2146 2.240 2.250 2.260 2.180 2.240 793,457 2.2146 0.90%
2014-06-03 0 2.220 2.220 2.240 2.120 2.280 643,505 1,414,950 2.1988 2.220 2.220 2.240 2.120 2.280 643,505 2.1988 2.30%
2014-05-30 0 2.170 2.170 2.180 2.120 2.180 748,000 1,619,660 2.1653 2.170 2.170 2.180 2.120 2.180 748,000 2.1653 3.83%
2014-05-29 0 2.090 2.090 2.100 2.080 2.120 285,835 595,845 2.0846 2.090 2.090 2.100 2.080 2.120 285,835 2.0846 -0.48%
2014-05-28 0 2.100 2.100 2.140 2.070 2.180 334,675 702,890 2.1002 2.100 2.100 2.140 2.070 2.180 334,675 2.1002 1.45%
2014-05-27 0 2.070 2.060 2.080 2.040 2.100 406,000 842,720 2.0757 2.070 2.060 2.080 2.040 2.100 406,000 2.0757 -1.90%
2014-05-26 0 2.110 2.100 2.110 2.070 2.150 207,777 438,136 2.1087 2.110 2.100 2.110 2.070 2.150 207,777 2.1087 -0.47%
2014-05-23 0 2.120 2.100 2.130 2.090 2.130 279,750 591,800 2.1155 2.120 2.100 2.130 2.090 2.130 279,750 2.1155 -0.93%
2014-05-22 0 2.140 2.140 2.150 2.130 2.180 236,000 506,740 2.1472 2.140 2.140 2.150 2.130 2.180 236,000 2.1472 0.47%
2014-05-21 0 2.130 2.130 2.170 2.130 2.180 142,000 306,180 2.1562 2.130 2.130 2.170 2.130 2.180 142,000 2.1562 -2.29%
2014-05-20 0 2.180 2.160 2.180 2.130 2.180 376,000 812,180 2.1601 2.180 2.160 2.180 2.130 2.180 376,000 2.1601 1.40%
2014-05-19 0 2.150 2.140 2.150 2.130 2.180 302,000 648,420 2.1471 2.150 2.140 2.150 2.130 2.180 302,000 2.1471 -0.92%
2014-05-16 0 2.170 2.170 2.190 2.130 2.240 436,000 947,820 2.1739 2.170 2.170 2.190 2.130 2.240 436,000 2.1739 0.00%
2014-05-15 0 2.170 2.140 2.230 2.130 2.180 87,353 189,224 2.1662 2.170 2.140 2.230 2.130 2.180 87,353 2.1662 0.93%
2014-05-14 0 2.150 2.130 2.160 2.100 2.170 369,500 787,510 2.1313 2.150 2.130 2.160 2.100 2.170 369,500 2.1313 1.42%
2014-05-13 0 2.120 2.120 2.140 2.110 2.240 302,000 647,560 2.1442 2.120 2.120 2.140 2.110 2.240 302,000 2.1442 -1.40%
2014-05-12 0 2.150 2.130 2.160 2.080 2.190 1,045,000 2,229,865 2.1338 2.150 2.130 2.160 2.080 2.190 1,045,000 2.1338 1.42%
2014-05-09 0 2.120 2.120 2.140 2.100 2.180 302,000 645,360 2.1370 2.120 2.120 2.140 2.100 2.180 302,000 2.1370 -1.40%
2014-05-08 0 2.150 2.130 2.160 2.140 2.150 26,000 55,800 2.1462 2.150 2.130 2.160 2.140 2.150 26,000 2.1462 0.00%
2014-05-07 0 2.150 2.110 2.170 2.150 2.250 906,000 1,969,380 2.1737 2.150 2.110 2.170 2.150 2.250 906,000 2.1737 0.00%
2014-05-05 0 2.150 2.150 2.170 2.110 2.170 122,000 260,860 2.1382 2.150 2.150 2.170 2.110 2.170 122,000 2.1382 1.42%
2014-05-02 0 2.120 2.120 2.140 2.110 2.200 22,500 47,830 2.1258 2.120 2.120 2.140 2.110 2.200 22,500 2.1258 -1.85%
2014-04-30 0 2.160 2.160 2.180 2.160 2.310 861,750 1,909,947 2.2164 2.160 2.160 2.180 2.160 2.310 861,750 2.2164 -1.82%
2014-04-29 0 2.200 2.180 2.190 2.080 2.200 556,000 1,188,500 2.1376 2.200 2.180 2.190 2.080 2.200 556,000 2.1376 5.26%
2014-04-28 0 2.090 2.080 2.120 2.080 2.150 456,000 966,520 2.1196 2.090 2.080 2.120 2.080 2.150 456,000 2.1196 -3.24%
2014-04-25 0 2.160 2.140 2.160 2.120 2.170 577,500 1,237,120 2.1422 2.160 2.140 2.160 2.120 2.170 577,500 2.1422 -0.46%
2014-04-24 0 2.170 2.160 2.190 2.160 2.210 375,233 816,338 2.1755 2.170 2.160 2.190 2.160 2.210 375,233 2.1755 -2.25%
2014-04-23 0 2.220 2.200 2.220 2.140 2.250 1,400,420 3,067,226 2.1902 2.220 2.200 2.220 2.140 2.250 1,400,420 2.1902 -3.90%
2014-04-22 0 2.310 2.290 2.310 2.220 2.330 727,675 1,658,545 2.2792 2.310 2.290 2.310 2.220 2.330 727,675 2.2792 3.12%
2014-04-17 0 2.240 2.230 2.240 2.220 2.280 552,000 1,234,860 2.2371 2.240 2.230 2.240 2.220 2.280 552,000 2.2371 -0.44%
2014-04-16 0 2.250 2.240 2.260 2.230 2.300 662,000 1,498,000 2.2628 2.250 2.240 2.260 2.230 2.300 662,000 2.2628 -0.44%
2014-04-15 0 2.260 2.260 2.270 2.240 2.500 1,866,500 4,328,080 2.3188 2.260 2.260 2.270 2.240 2.500 1,866,500 2.3188 -8.50%
2014-04-14 0 2.470 2.440 2.490 2.380 2.550 2,323,696 5,745,702 2.4727 2.470 2.440 2.490 2.380 2.550 2,323,696 2.4727 2.92%
2014-04-11 0 2.400 2.350 2.360 2.330 2.840 14,266,720 37,381,754 2.6202 2.400 2.350 2.360 2.330 2.840 14,266,720 2.6202 -6.98%
2014-04-10 0 2.580 2.510 2.580 1.980 2.640 12,382,250 29,502,357 2.3826 2.580 2.510 2.580 1.980 2.640 12,382,250 2.3826 30.30%
2014-04-09 0 1.980 1.980 1.990 1.900 1.980 536,000 1,031,760 1.9249 1.980 1.980 1.990 1.900 1.980 536,000 1.9249 -0.50%
2014-04-08 0 1.990 1.970 1.990 1.900 2.000 113,000 219,920 1.9462 1.990 1.970 1.990 1.900 2.000 113,000 1.9462 2.58%
2014-04-07 0 1.940 1.940 1.970 1.940 1.950 64,000 124,360 1.9431 1.940 1.940 1.970 1.940 1.950 64,000 1.9431 0.00%
2014-04-04 0 1.940 1.940 1.980 1.940 2.020 134,000 262,960 1.9624 1.940 1.940 1.980 1.940 2.020 134,000 1.9624 -3.00%
2014-04-03 0 2.000 1.980 2.000 1.950 2.030 152,340 304,686 2.0000 2.000 1.980 2.000 1.950 2.030 152,340 2.0000 3.63%
2014-04-02 0 1.930 1.930 1.980 1.920 1.970 254,500 496,820 1.9521 1.930 1.930 1.980 1.920 1.970 254,500 1.9521 -2.03%
2014-04-01 0 1.970 1.970 1.990 1.920 2.040 930,000 1,825,320 1.9627 1.970 1.970 1.990 1.920 2.040 930,000 1.9627 3.14%
2014-03-31 0 1.910 1.910 1.950 1.910 1.970 242,000 465,285 1.9227 1.910 1.910 1.950 1.910 1.970 242,000 1.9227 -3.05%
2014-03-28 0 1.970 1.920 1.970 1.860 1.970 124,090 237,687 1.9154 1.970 1.920 1.970 1.860 1.970 124,090 1.9154 0.51%
2014-03-27 0 1.960 1.920 1.960 1.920 1.970 99,500 193,940 1.9491 1.960 1.920 1.960 1.920 1.970 99,500 1.9491 -0.51%
2014-03-26 0 1.970 1.960 1.970 1.950 2.070 164,500 335,900 2.0419 1.970 1.960 1.970 1.950 2.070 164,500 2.0419 -1.01%
2014-03-25 0 1.990 1.950 2.000 1.940 2.030 544,250 1,074,925 1.9751 1.990 1.950 2.000 1.940 2.030 544,250 1.9751 1.02%
2014-03-24 0 1.970 1.970 1.990 1.920 2.040 699,750 1,372,325 1.9612 1.970 1.970 1.990 1.920 2.040 699,750 1.9612 -1.99%
2014-03-21 0 2.010 2.000 2.010 1.990 2.040 220,750 446,042 2.0206 2.010 2.000 2.010 1.990 2.040 220,750 2.0206 -1.47%
2014-03-20 0 2.040 2.010 2.040 1.980 2.060 600,750 1,205,325 2.0064 2.040 2.010 2.040 1.980 2.060 600,750 2.0064 2.00%
2014-03-19 0 2.000 2.000 2.010 1.950 2.000 639,585 1,275,727 1.9946 2.000 2.000 2.010 1.950 2.000 639,585 1.9946 0.50%
2014-03-18 0 1.990 1.980 1.990 1.990 2.010 67,335 134,523 1.9978 1.990 1.980 1.990 1.990 2.010 67,335 1.9978 -1.97%
2014-03-17 0 2.030 1.990 2.060 1.990 2.060 296,000 598,980 2.0236 2.030 1.990 2.060 1.990 2.060 296,000 2.0236 1.00%
2014-03-14 0 2.010 2.010 2.050 2.000 2.080 296,000 603,340 2.0383 2.010 2.010 2.050 2.000 2.080 296,000 2.0383 -1.95%
2014-03-13 0 2.050 2.040 2.100 2.050 2.070 65,750 135,972 2.0680 2.050 2.040 2.100 2.050 2.070 65,750 2.0680 -0.97%
2014-03-12 0 2.070 2.030 2.070 2.000 2.090 114,250 231,580 2.0270 2.070 2.030 2.070 2.000 2.090 114,250 2.0270 -0.96%
2014-03-11 0 2.090 2.090 2.100 2.050 2.150 139,000 290,790 2.0920 2.090 2.090 2.100 2.050 2.150 139,000 2.0920 2.96%
2014-03-10 0 2.030 2.030 2.060 2.010 2.070 240,250 495,155 2.0610 2.030 2.030 2.060 2.010 2.070 240,250 2.0610 -4.25%
2014-03-07 0 2.120 2.110 2.120 2.120 2.190 75,840 163,244 2.1525 2.120 2.110 2.120 2.120 2.190 75,840 2.1525 -2.75%
2014-03-06 0 2.180 2.110 2.180 2.090 2.190 282,010 602,780 2.1374 2.180 2.110 2.180 2.090 2.190 282,010 2.1374 1.40%
2014-03-05 0 2.150 2.140 2.160 2.080 2.150 66,000 140,980 2.1361 2.150 2.140 2.160 2.080 2.150 66,000 2.1361 1.42%
2014-03-04 0 2.120 2.120 2.150 2.090 2.150 245,500 523,685 2.1331 2.120 2.120 2.150 2.090 2.150 245,500 2.1331 0.47%
2014-03-03 0 2.110 2.100 2.130 2.080 2.160 352,250 749,460 2.1276 2.110 2.100 2.130 2.080 2.160 352,250 2.1276 -1.40%
2014-02-28 0 2.140 2.090 2.140 2.090 2.180 345,250 728,247 2.1093 2.140 2.090 2.140 2.090 2.180 345,250 2.1093 -0.47%
2014-02-27 0 2.150 2.130 2.150 2.110 2.180 577,250 1,248,967 2.1637 2.150 2.130 2.150 2.110 2.180 577,250 2.1637 -0.46%
2014-02-26 0 2.160 2.110 2.160 2.070 2.200 339,000 733,290 2.1631 2.160 2.110 2.160 2.070 2.200 339,000 2.1631 3.85%
2014-02-25 0 2.080 2.140 2.170 2.080 2.170 96,101 203,766 2.1203 2.080 2.140 2.170 2.080 2.170 96,101 2.1203 -2.35%
2014-02-24 0 2.130 2.130 2.170 2.080 2.180 99,750 213,005 2.1354 2.130 2.130 2.170 2.080 2.180 99,750 2.1354 -2.74%
2014-02-21 0 2.190 2.120 2.190 2.050 2.190 364,000 775,880 2.1315 2.190 2.120 2.190 2.050 2.190 364,000 2.1315 6.31%
2014-02-20 0 2.060 2.060 2.080 2.050 2.180 339,851 703,222 2.0692 2.060 2.060 2.080 2.050 2.180 339,851 2.0692 -5.94%
2014-02-19 0 2.190 2.180 2.190 2.000 2.290 1,513,000 3,286,400 2.1721 2.190 2.180 2.190 2.000 2.290 1,513,000 2.1721 9.50%
2014-02-18 0 2.000 2.000 2.050 1.980 2.070 155,500 310,635 1.9977 2.000 2.000 2.050 1.980 2.070 155,500 1.9977 0.00%
2014-02-17 0 2.000 2.000 2.060 1.950 2.020 515,750 1,026,502 1.9903 2.000 2.000 2.060 1.950 2.020 515,750 1.9903 -1.48%
2014-02-14 0 2.030 1.960 2.030 1.970 2.030 27,468 55,047 2.0040 2.030 1.960 2.030 1.970 2.030 27,468 2.0040 0.00%
2014-02-13 0 2.030 1.980 2.040 1.930 2.050 966,278 1,928,056 1.9953 2.030 1.980 2.040 1.930 2.050 966,278 1.9953 3.05%
2014-02-12 0 1.970 1.950 1.980 1.980 1.980 3,250 6,360 1.9569 1.970 1.950 1.980 1.980 1.980 3,250 1.9569 -0.51%
2014-02-11 0 1.980 1.980 2.040 1.980 1.980 100,000 198,000 1.9800 1.980 1.980 2.040 1.980 1.980 100,000 1.9800 -0.50%
2014-02-10 0 1.990 1.950 2.010 1.920 2.030 149,538 296,914 1.9855 1.990 1.950 2.010 1.920 2.030 149,538 1.9855 3.11%
2014-02-07 0 1.930 1.920 1.950 1.870 1.940 130,500 250,290 1.9179 1.930 1.920 1.950 1.870 1.940 130,500 1.9179 -1.03%
2014-02-06 0 1.950 1.860 1.950 1.890 1.990 22,750 44,325 1.9484 1.950 1.860 1.950 1.890 1.990 22,750 1.9484 5.41%
2014-02-05 0 1.850 1.850 1.980 1.850 1.980 25,500 48,350 1.8961 1.850 1.850 1.980 1.850 1.980 25,500 1.8961 -3.14%
2014-02-04 0 1.910 1.880 1.970 1.910 2.030 36,000 71,060 1.9739 1.910 1.880 1.970 1.910 2.030 36,000 1.9739 -4.50%
2014-01-30 0 2.000 1.920 2.050 1.830 2.070 93,750 179,747 1.9173 2.000 1.920 2.050 1.830 2.070 93,750 1.9173 6.38%
2014-01-29 0 1.880 1.860 1.890 1.850 1.890 36,000 66,820 1.8561 1.880 1.860 1.890 1.850 1.890 36,000 1.8561 1.62%
2014-01-28 0 1.850 1.810 1.850 1.840 1.850 170,000 314,140 1.8479 1.850 1.810 1.850 1.840 1.850 170,000 1.8479 0.00%
2014-01-27 0 1.850 1.830 1.850 1.800 1.880 258,000 473,680 1.8360 1.850 1.830 1.850 1.800 1.880 258,000 1.8360 -3.14%
2014-01-24 0 1.910 1.910 1.930 1.910 1.990 187,000 359,390 1.9219 1.910 1.910 1.930 1.910 1.990 187,000 1.9219 -4.02%
2014-01-23 0 1.990 1.930 2.000 1.900 2.000 212,000 410,780 1.9376 1.990 1.930 2.000 1.900 2.000 212,000 1.9376 1.53%
2014-01-22 0 1.960 1.930 1.970 1.930 1.960 384,776 746,814 1.9409 1.960 1.930 1.970 1.930 1.960 384,776 1.9409 -1.01%
2014-01-21 0 1.980 1.950 2.000 1.910 2.000 28,375 55,981 1.9729 1.980 1.950 2.000 1.910 2.000 28,375 1.9729 3.13%
2014-01-20 0 1.920 1.920 1.960 1.910 1.950 225,340 435,705 1.9335 1.920 1.920 1.960 1.910 1.950 225,340 1.9335 -2.04%
2014-01-17 0 1.960 1.960 2.000 1.910 2.010 461,000 917,360 1.9899 1.960 1.960 2.000 1.910 2.010 461,000 1.9899 -2.00%
2014-01-16 0 2.000 1.990 2.020 1.980 2.020 192,000 382,740 1.9934 2.000 1.990 2.020 1.980 2.020 192,000 1.9934 0.50%
2014-01-15 0 1.990 1.990 2.000 1.980 2.060 55,000 110,130 2.0024 1.990 1.990 2.000 1.980 2.060 55,000 2.0024 0.00%
2014-01-14 0 1.990 1.980 2.030 1.960 2.030 160,500 319,605 1.9913 1.990 1.980 2.030 1.960 2.030 160,500 1.9913 0.00%
2014-01-13 0 1.990 1.990 2.020 1.970 2.050 208,750 416,780 1.9966 1.990 1.990 2.020 1.970 2.050 208,750 1.9966 -0.50%
2014-01-10 0 2.000 1.970 2.000 1.980 2.010 230,000 458,360 1.9929 2.000 1.970 2.000 1.980 2.010 230,000 1.9929 0.50%
2014-01-09 0 1.990 1.990 2.040 1.960 2.040 182,000 363,660 1.9981 1.990 1.990 2.040 1.960 2.040 182,000 1.9981 -4.78%
2014-01-08 0 2.090 2.090 2.120 2.050 2.110 269,000 558,100 2.0747 2.090 2.090 2.120 2.050 2.110 269,000 2.0747 1.46%
2014-01-07 0 2.060 2.060 2.120 2.060 2.060 5,000 10,250 2.0500 2.060 2.060 2.120 2.060 2.060 5,000 2.0500 -1.44%
2014-01-06 0 2.090 2.090 2.190 2.080 2.080 20,000 41,600 2.0800 2.090 2.090 2.190 2.080 2.080 20,000 2.0800 -0.48%
2014-01-03 0 2.100 2.080 2.100 2.080 2.110 68,000 142,060 2.0891 2.100 2.080 2.100 2.080 2.110 68,000 2.0891 -0.94%
2014-01-02 0 2.120 2.120 2.150 2.120 2.140 20,000 42,600 2.1300 2.120 2.120 2.150 2.120 2.140 20,000 2.1300 1.44%
2013-12-31 0 2.090 2.080 2.140 2.090 2.110 122,670 257,080 2.0957 2.090 2.080 2.140 2.090 2.110 122,670 2.0957 -2.79%
2013-12-30 0 2.150 2.130 2.150 2.150 2.210 492,000 1,071,205 2.1772 2.150 2.130 2.150 2.150 2.210 492,000 2.1772 -1.38%
2013-12-27 0 2.180 2.170 2.240 2.080 2.300 401,750 889,747 2.2147 2.180 2.170 2.240 2.080 2.300 401,750 2.2147 3.32%
2013-12-24 0 2.110 2.110 2.150 2.080 2.190 12,500 27,080 2.1664 2.110 2.110 2.150 2.080 2.190 12,500 2.1664 -1.40%
2013-12-23 0 2.140 2.140 2.150 2.140 2.150 42,000 90,140 2.1462 2.140 2.140 2.150 2.140 2.150 42,000 2.1462 0.47%
2013-12-20 0 2.130 2.100 2.130 2.080 2.140 325,250 686,972 2.1121 2.130 2.100 2.130 2.080 2.140 325,250 2.1121 -0.47%
2013-12-19 0 2.140 2.100 2.150 2.130 2.170 417,670 903,291 2.1627 2.140 2.100 2.150 2.130 2.170 417,670 2.1627 -0.47%
2013-12-18 0 2.150 2.130 2.170 2.120 2.150 129,750 276,915 2.1342 2.150 2.130 2.170 2.120 2.150 129,750 2.1342 1.42%
2013-12-17 0 2.120 2.110 2.140 2.100 2.140 128,000 271,780 2.1233 2.120 2.110 2.140 2.100 2.140 128,000 2.1233 -0.47%
2013-12-16 0 2.130 2.110 2.160 2.110 2.180 290,840 623,798 2.1448 2.130 2.110 2.160 2.110 2.180 290,840 2.1448 -0.93%
2013-12-13 0 2.150 2.130 2.160 2.060 2.160 124,250 262,847 2.1155 2.150 2.130 2.160 2.060 2.160 124,250 2.1155 3.37%
2013-12-12 0 2.080 2.080 2.090 2.060 2.120 561,175 1,164,650 2.0754 2.080 2.080 2.090 2.060 2.120 561,175 2.0754 -1.89%
2013-12-11 0 2.120 2.120 2.150 2.110 2.160 666,750 1,423,500 2.1350 2.120 2.120 2.150 2.110 2.160 666,750 2.1350 -0.47%
2013-12-10 0 2.130 2.130 2.150 2.100 2.150 807,500 1,715,225 2.1241 2.130 2.130 2.150 2.100 2.150 807,500 2.1241 -1.39%
2013-12-09 0 2.160 2.160 2.240 2.160 2.270 178,000 389,400 2.1876 2.160 2.160 2.240 2.160 2.270 178,000 2.1876 -4.42%
2013-12-06 0 2.260 2.260 2.280 2.200 2.260 100,500 224,815 2.2370 2.260 2.260 2.280 2.200 2.260 100,500 2.2370 0.00%
2013-12-05 0 2.260 2.230 2.260 2.120 2.300 1,374,425 3,072,608 2.2356 2.260 2.230 2.260 2.120 2.300 1,374,425 2.2356 2.26%
2013-12-04 0 2.210 2.190 2.240 2.050 2.260 332,000 730,770 2.2011 2.210 2.190 2.240 2.050 2.260 332,000 2.2011 0.45%
2013-12-03 0 2.200 2.200 2.220 2.180 2.250 129,670 285,720 2.2034 2.200 2.200 2.220 2.180 2.250 129,670 2.2034 -1.35%
2013-12-02 0 2.230 2.180 2.240 2.120 2.230 666,000 1,457,040 2.1877 2.230 2.180 2.240 2.120 2.230 666,000 2.1877 -1.33%
2013-11-29 0 2.260 2.220 2.260 2.150 2.260 641,005 1,410,730 2.2008 2.260 2.220 2.260 2.150 2.260 641,005 2.2008 3.67%
2013-11-28 0 2.180 2.170 2.230 2.060 2.250 3,079,000 6,650,330 2.1599 2.180 2.170 2.230 2.060 2.250 3,079,000 2.1599 3.32%
2013-11-27 0 2.110 2.110 2.130 2.100 2.160 709,000 1,505,660 2.1236 2.110 2.110 2.130 2.100 2.160 709,000 2.1236 -2.31%
2013-11-26 0 2.160 2.140 2.180 1.990 2.180 941,260 1,994,858 2.1193 2.160 2.140 2.180 1.990 2.180 941,260 2.1193 6.40%
2013-11-25 0 2.030 2.010 2.030 1.980 2.030 178,000 354,960 1.9942 2.030 2.010 2.030 1.980 2.030 178,000 1.9942 2.53%
2013-11-22 0 1.980 1.980 2.010 1.980 2.020 183,755 367,542 2.0002 1.980 1.980 2.010 1.980 2.020 183,755 2.0002 -0.50%
2013-11-21 0 1.990 1.990 2.010 1.980 2.030 130,000 259,740 1.9980 1.990 1.990 2.010 1.980 2.030 130,000 1.9980 0.51%
2013-11-20 0 1.980 1.980 2.010 1.960 2.040 473,000 934,255 1.9752 1.980 1.980 2.010 1.960 2.040 473,000 1.9752 -2.46%
2013-11-19 0 2.030 2.000 2.040 1.960 2.030 285,000 576,750 2.0237 2.030 2.000 2.040 1.960 2.030 285,000 2.0237 1.50%
2013-11-18 0 2.000 1.980 2.020 1.950 2.030 139,930 279,130 1.9948 2.000 1.980 2.020 1.950 2.030 139,930 1.9948 0.50%
2013-11-15 0 1.990 1.960 1.990 1.990 2.000 333,750 664,170 1.9900 1.990 1.960 1.990 1.990 2.000 333,750 1.9900 2.05%
2013-11-14 0 1.950 1.950 1.990 1.950 1.960 70,000 136,700 1.9529 1.950 1.950 1.990 1.950 1.960 70,000 1.9529 -0.51%
2013-11-13 0 1.960 1.950 1.980 1.960 2.000 7,750 15,200 1.9613 1.960 1.950 1.980 1.960 2.000 7,750 1.9613 0.00%
2013-11-12 0 1.960 1.980 1.990 1.950 1.970 82,500 161,240 1.9544 1.960 1.980 1.990 1.950 1.970 82,500 1.9544 0.51%
2013-11-11 0 1.950 1.950 2.030 1.940 2.030 414,175 822,427 1.9857 1.950 1.950 2.030 1.940 2.030 414,175 1.9857 -3.47%
2013-11-08 0 2.020 1.980 2.020 1.960 2.030 332,250 663,395 1.9967 2.020 1.980 2.020 1.960 2.030 332,250 1.9967 1.51%
2013-11-07 0 1.990 2.000 2.030 1.980 2.030 656,000 1,317,080 2.0077 1.990 2.000 2.030 1.980 2.030 656,000 2.0077 0.51%
2013-11-06 0 1.980 1.960 1.980 1.950 1.980 46,000 89,880 1.9539 1.980 1.960 1.980 1.950 1.980 46,000 1.9539 0.51%
2013-11-05 0 1.970 1.960 1.970 1.960 2.010 189,000 375,540 1.9870 1.970 1.960 1.970 1.960 2.010 189,000 1.9870 -1.50%
2013-11-04 0 2.000 1.970 2.030 1.890 2.020 662,512 1,292,212 1.9505 2.000 1.970 2.030 1.890 2.020 662,512 1.9505 2.56%
2013-11-01 0 1.950 1.930 1.950 1.870 1.960 103,250 199,880 1.9359 1.950 1.930 1.950 1.870 1.960 103,250 1.9359 0.52%
2013-10-31 0 1.940 1.930 1.960 1.890 1.960 81,750 157,597 1.9278 1.940 1.930 1.960 1.890 1.960 81,750 1.9278 1.04%
2013-10-30 0 1.920 1.900 1.920 1.880 1.930 126,250 241,447 1.9125 1.920 1.900 1.920 1.880 1.930 126,250 1.9125 2.67%
2013-10-29 0 1.870 1.870 1.910 1.850 1.920 281,075 530,278 1.8866 1.870 1.870 1.910 1.850 1.920 281,075 1.8866 -2.60%
2013-10-28 0 1.920 1.920 1.930 1.920 1.930 91,500 175,640 1.9196 1.920 1.920 1.930 1.920 1.930 91,500 1.9196 0.00%
2013-10-25 0 1.920 1.920 1.940 1.880 1.950 127,696 244,957 1.9183 1.920 1.920 1.940 1.880 1.950 127,696 1.9183 -0.52%
2013-10-24 0 1.930 1.930 1.980 1.930 1.930 13,000 25,050 1.9269 1.930 1.930 1.980 1.930 1.930 13,000 1.9269 -3.02%
2013-10-23 0 1.990 1.930 1.990 1.950 1.990 119,000 233,785 1.9646 1.990 1.930 1.990 1.950 1.990 119,000 1.9646 0.00%
2013-10-22 0 1.990 1.950 2.000 1.970 2.000 239,675 476,512 1.9882 1.990 1.950 2.000 1.970 2.000 239,675 1.9882 -1.00%
2013-10-21 0 2.010 2.010 2.040 1.970 2.070 715,175 1,441,823 2.0160 2.010 2.010 2.040 1.970 2.070 715,175 2.0160 2.03%
2013-10-18 0 1.970 1.970 1.980 1.940 1.990 116,000 227,580 1.9619 1.970 1.970 1.980 1.940 1.990 116,000 1.9619 0.51%
2013-10-17 0 1.960 1.940 1.960 1.900 1.970 590,500 1,134,100 1.9206 1.960 1.940 1.960 1.900 1.970 590,500 1.9206 2.08%
2013-10-16 0 1.920 1.920 1.950 1.860 2.000 22,000 42,340 1.9245 1.920 1.920 1.950 1.860 2.000 22,000 1.9245 -4.00%
2013-10-15 0 2.000 1.970 2.000 1.990 2.000 188,000 375,800 1.9989 2.000 1.970 2.000 1.990 2.000 188,000 1.9989 0.50%
2013-10-11 0 1.990 1.970 1.990 1.920 2.000 346,000 680,120 1.9657 1.990 1.970 1.990 1.920 2.000 346,000 1.9657 3.65%
2013-10-10 0 1.920 1.920 1.940 1.890 1.960 144,000 276,680 1.9214 1.920 1.920 1.940 1.890 1.960 144,000 1.9214 -2.54%
2013-10-09 0 1.970 1.960 1.970 1.950 2.000 320,000 632,480 1.9765 1.970 1.960 1.970 1.950 2.000 320,000 1.9765 0.51%
2013-10-08 0 1.960 1.960 1.980 1.870 1.970 440,500 856,890 1.9453 1.960 1.960 1.980 1.870 1.970 440,500 1.9453 2.62%
2013-10-07 0 1.910 1.910 1.930 1.900 1.900 13,250 25,065 1.8917 1.910 1.910 1.930 1.900 1.900 13,250 1.8917 0.00%
2013-10-04 0 1.910 1.880 1.950 1.880 1.910 64,000 121,820 1.9034 1.910 1.880 1.950 1.880 1.910 64,000 1.9034 -1.04%
2013-10-03 0 1.930 1.920 1.960 1.890 1.930 20,000 38,080 1.9040 1.930 1.920 1.960 1.890 1.930 20,000 1.9040 -1.53%
2013-10-02 0 1.960 1.900 1.960 1.920 1.990 174,000 340,740 1.9583 1.960 1.900 1.960 1.920 1.990 174,000 1.9583 2.08%
2013-09-30 0 1.920 1.870 1.920 - - 0 0 - 1.920 1.870 1.920 - - 0 - 0.00%
2013-09-27 0 1.920 1.920 1.950 1.860 1.920 165,680 310,748 1.8756 1.920 1.920 1.950 1.860 1.920 165,680 1.8756 3.23%
2013-09-26 0 1.860 1.860 1.900 1.840 1.870 230,000 425,420 1.8497 1.860 1.860 1.900 1.840 1.870 230,000 1.8497 0.54%
2013-09-25 0 1.850 1.850 1.900 1.850 1.900 405,361 760,265 1.8755 1.850 1.850 1.900 1.850 1.900 405,361 1.8755 -2.63%
2013-09-24 0 1.900 1.900 1.920 1.890 1.920 320,000 608,500 1.9016 1.900 1.900 1.920 1.890 1.920 320,000 1.9016 -1.04%
2013-09-23 0 1.920 1.920 1.980 1.910 1.910 10,500 20,040 1.9086 1.920 1.920 1.980 1.910 1.910 10,500 1.9086 -2.54%
2013-09-19 0 1.970 1.940 1.980 1.940 1.980 170,500 332,670 1.9511 1.970 1.940 1.980 1.940 1.980 170,500 1.9511 2.07%
2013-09-18 0 1.930 1.930 1.950 1.910 1.940 148,000 283,220 1.9136 1.930 1.930 1.950 1.910 1.940 148,000 1.9136 0.00%
2013-09-17 0 1.930 1.910 1.930 1.930 1.970 21,500 41,790 1.9437 1.930 1.910 1.930 1.930 1.970 21,500 1.9437 -1.03%
2013-09-16 0 1.950 1.950 2.000 1.950 1.970 34,750 68,287 1.9651 1.950 1.950 2.000 1.950 1.970 34,750 1.9651 0.52%
2013-09-13 0 1.940 1.940 1.970 1.930 1.950 81,000 156,862 1.9366 1.940 1.940 1.970 1.930 1.950 81,000 1.9366 -2.02%
2013-09-12 0 1.980 1.980 1.990 1.980 2.050 249,750 500,662 2.0047 1.980 1.980 1.990 1.980 2.050 249,750 2.0047 -1.00%
2013-09-11 0 2.000 1.990 2.020 1.910 2.000 1,240,000 2,422,190 1.9534 2.000 1.990 2.020 1.910 2.000 1,240,000 1.9534 3.63%
2013-09-10 0 1.930 1.920 1.930 1.880 1.940 1,072,500 2,032,995 1.8956 1.930 1.920 1.930 1.880 1.940 1,072,500 1.8956 1.58%
2013-09-09 0 1.900 1.890 1.900 1.870 1.930 334,000 633,040 1.8953 1.900 1.890 1.900 1.870 1.930 334,000 1.8953 0.53%
2013-09-06 0 1.890 1.890 1.920 1.860 1.900 105,500 197,290 1.8700 1.890 1.890 1.920 1.860 1.900 105,500 1.8700 0.00%
2013-09-05 0 1.890 1.910 1.920 1.870 1.920 361,000 681,140 1.8868 1.890 1.910 1.920 1.870 1.920 361,000 1.8868 -0.53%
2013-09-04 0 1.900 1.890 1.910 1.870 1.920 352,000 664,080 1.8866 1.900 1.890 1.910 1.870 1.920 352,000 1.8866 -1.04%
2013-09-03 0 1.920 1.920 1.980 1.900 1.960 35,500 68,480 1.9290 1.920 1.920 1.980 1.900 1.960 35,500 1.9290 0.00%
2013-09-02 0 1.920 1.920 1.950 1.920 1.960 166,630 323,183 1.9395 1.920 1.920 1.950 1.920 1.960 166,630 1.9395 -1.54%
2013-08-30 0 1.950 1.810 1.950 1.810 1.950 202,125 372,982 1.8453 1.950 1.810 1.950 1.810 1.950 202,125 1.8453 5.41%
2013-08-29 0 1.850 1.830 1.850 1.810 1.850 122,420 224,995 1.8379 1.850 1.830 1.850 1.810 1.850 122,420 1.8379 -0.54%
2013-08-28 0 1.860 1.840 1.860 1.850 1.860 210,000 389,720 1.8558 1.860 1.840 1.860 1.850 1.860 210,000 1.8558 -2.62%
2013-08-27 0 1.910 1.880 1.910 1.880 1.910 102,000 193,500 1.8971 1.910 1.880 1.910 1.880 1.910 102,000 1.8971 -0.52%
2013-08-26 0 1.920 1.870 1.920 1.850 1.920 76,000 142,140 1.8703 1.920 1.870 1.920 1.850 1.920 76,000 1.8703 3.78%
2013-08-23 0 1.850 1.840 1.910 1.850 1.900 82,250 152,390 1.8528 1.850 1.840 1.910 1.850 1.900 82,250 1.8528 -1.07%
2013-08-22 0 1.870 1.860 1.900 1.840 1.900 424,000 793,040 1.8704 1.870 1.860 1.900 1.840 1.900 424,000 1.8704 -0.53%
2013-08-21 0 1.880 1.880 1.940 1.880 1.910 200,500 381,245 1.9015 1.880 1.880 1.940 1.880 1.910 200,500 1.9015 -2.59%
2013-08-20 0 1.930 1.930 1.940 1.930 1.980 331,000 648,370 1.9588 1.930 1.930 1.940 1.930 1.980 331,000 1.9588 -1.53%
2013-08-19 0 1.960 1.940 1.960 1.940 1.970 64,000 124,880 1.9513 1.960 1.940 1.960 1.940 1.970 64,000 1.9513 0.51%
2013-08-16 0 1.950 1.950 1.970 1.950 1.980 201,750 395,822 1.9619 1.950 1.950 1.970 1.950 1.980 201,750 1.9619 -1.02%
2013-08-15 0 1.970 1.960 1.970 1.970 1.990 204,000 403,760 1.9792 1.970 1.960 1.970 1.970 1.990 204,000 1.9792 0.00%
2013-08-13 0 1.970 1.970 1.990 1.970 2.000 291,000 576,990 1.9828 1.970 1.970 1.990 1.970 2.000 291,000 1.9828 0.00%
2013-08-12 0 1.970 1.960 1.980 1.920 1.980 656,250 1,277,542 1.9467 1.970 1.960 1.980 1.920 1.980 656,250 1.9467 2.60%
2013-08-09 0 1.920 1.890 1.920 1.890 1.920 74,000 140,620 1.9003 1.920 1.890 1.920 1.890 1.920 74,000 1.9003 0.00%
2013-08-08 0 1.920 1.900 1.920 1.890 1.930 262,000 499,160 1.9052 1.920 1.900 1.920 1.890 1.930 262,000 1.9052 0.52%
2013-08-07 0 1.910 1.910 1.920 1.900 1.930 262,000 501,460 1.9140 1.910 1.910 1.920 1.900 1.930 262,000 1.9140 -0.52%
2013-08-06 0 1.920 1.920 1.950 1.910 1.950 195,097 375,465 1.9245 1.920 1.920 1.950 1.910 1.950 195,097 1.9245 -1.54%
2013-08-05 0 1.950 1.940 1.950 1.930 2.030 401,750 801,865 1.9959 1.950 1.940 1.950 1.930 2.030 401,750 1.9959 -0.51%
2013-08-02 0 1.960 1.940 1.960 1.930 1.960 143,925 277,777 1.9300 1.960 1.940 1.960 1.930 1.960 143,925 1.9300 1.55%
2013-08-01 0 1.930 1.930 1.940 1.910 1.940 198,000 382,060 1.9296 1.930 1.930 1.940 1.910 1.940 198,000 1.9296 0.52%
2013-07-31 0 1.920 1.920 1.970 1.880 1.980 106,250 204,472 1.9244 1.920 1.920 1.970 1.880 1.980 106,250 1.9244 -1.03%
2013-07-30 0 1.940 1.930 1.940 1.930 1.980 290,000 569,500 1.9638 1.940 1.930 1.940 1.930 1.980 290,000 1.9638 -3.48%
2013-07-29 0 2.010 2.000 2.010 2.010 2.010 44,000 88,440 2.0100 2.010 2.000 2.010 2.010 2.010 44,000 2.0100 -1.95%
2013-07-26 0 2.050 2.010 2.050 1.990 2.050 424,585 859,926 2.0253 2.050 2.010 2.050 1.990 2.050 424,585 2.0253 3.02%
2013-07-25 0 1.990 1.990 2.010 1.990 2.000 362,000 723,920 1.9998 1.990 1.990 2.010 1.990 2.000 362,000 1.9998 -0.50%
2013-07-24 0 2.000 1.980 2.010 2.000 2.020 253,000 508,980 2.0118 2.000 1.980 2.010 2.000 2.020 253,000 2.0118 -0.50%
2013-07-23 0 2.010 2.030 2.040 1.960 2.050 303,585 611,077 2.0129 2.010 2.030 2.040 1.960 2.050 303,585 2.0129 1.01%
2013-07-22 0 1.990 1.990 2.000 1.950 2.000 211,500 422,540 1.9978 1.990 1.990 2.000 1.950 2.000 211,500 1.9978 -0.50%
2013-07-19 0 2.000 2.000 2.030 2.000 2.000 13,000 25,950 1.9962 2.000 2.000 2.030 2.000 2.000 13,000 1.9962 -2.44%
2013-07-18 0 2.050 2.020 2.050 1.970 2.050 174,000 354,440 2.0370 2.050 2.020 2.050 1.970 2.050 174,000 2.0370 2.50%
2013-07-17 0 2.000 1.990 2.040 1.990 2.000 107,500 214,830 1.9984 2.000 1.990 2.040 1.990 2.000 107,500 1.9984 0.00%
2013-07-16 0 2.000 2.000 2.040 1.960 2.000 30,670 61,239 1.9967 2.000 2.000 2.040 1.960 2.000 30,670 1.9967 -0.50%
2013-07-15 0 2.010 2.010 2.040 1.960 2.020 165,026 329,730 1.9980 2.010 2.010 2.040 1.960 2.020 165,026 1.9980 3.08%
2013-07-12 0 1.950 1.950 2.030 1.950 2.050 84,701 169,283 1.9986 1.950 1.950 2.030 1.950 2.050 84,701 1.9986 -2.50%
2013-07-11 0 2.000 2.000 2.040 1.940 2.040 171,000 340,160 1.9892 2.000 2.000 2.040 1.940 2.040 171,000 1.9892 3.09%
2013-07-10 0 1.940 1.940 1.980 1.930 2.000 115,000 223,920 1.9471 1.940 1.940 1.980 1.930 2.000 115,000 1.9471 -3.00%
2013-07-09 0 2.000 1.980 2.000 1.980 2.000 27,990 55,630 1.9875 2.000 1.980 2.000 1.980 2.000 27,990 1.9875 1.01%
2013-07-08 0 1.980 1.960 2.100 1.930 2.020 77,000 150,480 1.9543 1.980 1.960 2.100 1.930 2.020 77,000 1.9543 -1.00%
2013-07-05 0 2.000 1.960 2.000 1.980 2.000 56,000 110,980 1.9818 2.000 1.960 2.000 1.980 2.000 56,000 1.9818 0.50%
2013-07-04 0 1.990 1.960 1.990 1.960 1.990 126,000 248,240 1.9702 1.990 1.960 1.990 1.960 1.990 126,000 1.9702 0.00%
2013-07-03 0 1.990 1.990 2.020 1.990 2.020 84,000 168,020 2.0002 1.990 1.990 2.020 1.990 2.020 84,000 2.0002 -1.49%
2013-07-02 0 2.020 2.020 2.050 2.000 2.040 213,526 429,966 2.0136 2.020 2.020 2.050 2.000 2.040 213,526 2.0136 1.00%
2013-06-28 0 2.000 2.000 2.080 2.000 2.080 280,000 569,400 2.0336 2.000 2.000 2.080 2.000 2.080 280,000 2.0336 -4.76%
2013-06-27 0 2.100 2.040 2.100 2.100 2.200 180,750 390,857 2.1624 2.100 2.040 2.100 2.100 2.200 180,750 2.1624 0.48%
2013-06-26 0 2.090 2.020 2.090 2.000 2.090 176,000 358,440 2.0366 2.090 2.020 2.090 2.000 2.090 176,000 2.0366 5.03%
2013-06-25 0 1.990 1.970 1.990 1.850 2.000 645,000 1,245,310 1.9307 1.990 1.970 1.990 1.850 2.000 645,000 1.9307 -0.50%
2013-06-24 0 2.000 2.000 2.020 2.000 2.060 678,000 1,370,920 2.0220 2.000 2.000 2.020 2.000 2.060 678,000 2.0220 -2.91%
2013-06-21 0 2.060 2.050 2.080 2.020 2.060 352,000 720,060 2.0456 2.060 2.050 2.080 2.020 2.060 352,000 2.0456 0.00%
2013-06-20 0 2.060 2.050 2.120 2.060 2.100 88,500 183,710 2.0758 2.060 2.050 2.120 2.060 2.100 88,500 2.0758 -3.74%
2013-06-19 0 2.140 2.110 2.150 2.090 2.180 175,000 376,640 2.1522 2.140 2.110 2.150 2.090 2.180 175,000 2.1522 0.00%
2013-06-18 0 2.140 2.110 2.150 2.060 2.140 39,500 83,320 2.1094 2.140 2.110 2.150 2.060 2.140 39,500 2.1094 1.90%
2013-06-17 0 2.100 2.100 2.120 2.080 2.110 142,750 300,142 2.1026 2.100 2.100 2.120 2.080 2.110 142,750 2.1026 1.45%
2013-06-14 0 2.070 2.070 2.080 2.050 2.100 458,000 950,660 2.0757 2.070 2.070 2.080 2.050 2.100 458,000 2.0757 1.97%
2013-06-13 0 2.030 2.020 2.060 2.000 2.070 607,250 1,235,547 2.0347 2.030 2.020 2.060 2.000 2.070 607,250 2.0347 -2.87%
2013-06-11 0 2.090 2.050 2.090 2.050 2.140 243,835 509,243 2.0885 2.090 2.050 2.090 2.050 2.140 243,835 2.0885 -2.34%
2013-06-10 0 2.140 2.110 2.150 2.100 2.140 139,750 295,650 2.1156 2.140 2.110 2.150 2.100 2.140 139,750 2.1156 0.00%
2013-06-07 0 2.140 2.120 2.140 2.120 2.210 400,000 861,000 2.1525 2.140 2.120 2.140 2.120 2.210 400,000 2.1525 -2.28%
2013-06-06 0 2.190 2.190 2.210 2.150 2.210 350,000 761,080 2.1745 2.190 2.190 2.210 2.150 2.210 350,000 2.1745 -0.90%
2013-06-05 0 2.210 2.180 2.210 2.140 2.270 528,000 1,157,940 2.1931 2.210 2.180 2.210 2.140 2.270 528,000 2.1931 0.00%
2013-06-04 0 2.210 2.210 2.230 2.170 2.380 1,817,175 4,090,960 2.2513 2.210 2.210 2.230 2.170 2.380 1,817,175 2.2513 -5.15%
2013-06-03 0 2.330 2.280 2.320 2.280 2.510 402,000 955,080 2.3758 2.330 2.280 2.320 2.280 2.510 402,000 2.3758 -7.17%
2013-05-31 0 2.510 2.480 2.510 2.450 2.670 1,053,750 2,683,210 2.5463 2.510 2.480 2.510 2.450 2.670 1,053,750 2.5463 2.45%
2013-05-30 0 2.450 2.410 2.450 2.350 2.450 589,500 1,411,000 2.3936 2.450 2.410 2.450 2.350 2.450 589,500 2.3936 2.08%
2013-05-29 0 2.400 2.370 2.410 2.400 2.490 878,000 2,133,420 2.4299 2.400 2.370 2.410 2.400 2.490 878,000 2.4299 0.00%
2013-05-28 0 2.400 2.400 2.410 2.260 2.410 726,150 1,694,831 2.3340 2.400 2.400 2.410 2.260 2.410 726,150 2.3340 4.80%
2013-05-27 0 2.290 2.290 2.330 2.290 2.390 118,750 280,152 2.3592 2.290 2.290 2.330 2.290 2.390 118,750 2.3592 -2.55%
2013-05-24 0 2.350 2.320 2.360 2.270 2.380 257,500 602,595 2.3402 2.350 2.320 2.360 2.270 2.380 257,500 2.3402 1.73%
2013-05-23 0 2.310 2.310 2.380 2.270 2.500 1,231,101 2,898,177 2.3541 2.310 2.310 2.380 2.270 2.500 1,231,101 2.3541 -4.55%
2013-05-22 0 2.420 2.420 2.450 2.370 2.520 805,373 1,964,647 2.4394 2.420 2.420 2.450 2.370 2.520 805,373 2.4394 3.42%
2013-05-21 0 2.340 2.340 2.360 2.260 2.440 2,629,500 6,223,125 2.3667 2.340 2.340 2.360 2.260 2.440 2,629,500 2.3667 4.93%
2013-05-20 0 2.230 2.220 2.230 2.080 2.260 1,388,250 3,077,435 2.2168 2.230 2.220 2.230 2.080 2.260 1,388,250 2.2168 6.19%
2013-05-16 0 2.100 2.080 2.110 2.100 2.120 288,000 607,000 2.1076 2.100 2.080 2.110 2.100 2.120 288,000 2.1076 0.48%
2013-05-15 0 2.090 2.080 2.100 2.070 2.130 507,907 1,065,344 2.0975 2.090 2.080 2.100 2.070 2.130 507,907 2.0975 1.95%
2013-05-14 0 2.050 2.040 2.050 2.030 2.110 357,000 730,470 2.0461 2.050 2.040 2.050 2.030 2.110 357,000 2.0461 -2.38%
2013-05-13 0 2.100 2.100 2.120 2.050 2.180 515,500 1,090,695 2.1158 2.100 2.100 2.120 2.050 2.180 515,500 2.1158 -5.83%
2013-05-10 0 2.230 2.180 2.230 2.180 2.240 171,500 380,020 2.2159 2.230 2.180 2.230 2.180 2.240 171,500 2.2159 0.00%
2013-05-09 0 2.230 2.230 2.250 2.180 2.280 1,710,500 3,833,255 2.2410 2.230 2.230 2.250 2.180 2.280 1,710,500 2.2410 1.36%
2013-05-08 0 2.200 2.200 2.210 2.170 2.220 189,755 416,040 2.1925 2.200 2.200 2.210 2.170 2.220 189,755 2.1925 0.46%
2013-05-07 0 2.190 2.180 2.190 2.100 2.190 131,812 284,688 2.1598 2.190 2.180 2.190 2.100 2.190 131,812 2.1598 0.92%
2013-05-06 0 2.170 2.150 2.170 2.150 2.200 206,000 448,980 2.1795 2.170 2.150 2.170 2.150 2.200 206,000 2.1795 2.36%
2013-05-03 0 2.120 2.110 2.120 2.010 2.120 573,500 1,193,920 2.0818 2.120 2.110 2.120 2.010 2.120 573,500 2.0818 3.92%
2013-05-02 0 2.040 2.010 2.040 2.000 2.040 268,300 540,152 2.0132 2.040 2.010 2.040 2.000 2.040 268,300 2.0132 -0.49%
2013-04-30 0 2.050 2.050 2.090 2.030 2.050 155,500 318,660 2.0493 2.050 2.050 2.090 2.030 2.050 155,500 2.0493 -0.49%
2013-04-29 0 2.060 2.060 2.090 2.050 2.050 2,000 4,100 2.0500 2.060 2.060 2.090 2.050 2.050 2,000 2.0500 -1.44%
2013-04-26 0 2.090 2.090 2.100 2.070 2.130 226,750 473,630 2.0888 2.090 2.090 2.100 2.070 2.130 226,750 2.0888 0.00%
2013-04-25 0 2.090 2.090 2.150 2.090 2.140 338,000 712,140 2.1069 2.090 2.090 2.150 2.090 2.140 338,000 2.1069 -2.34%
2013-04-24 0 2.140 2.090 2.140 2.100 2.140 48,000 101,880 2.1225 2.140 2.090 2.140 2.100 2.140 48,000 2.1225 3.88%
2013-04-23 0 2.060 2.050 2.100 2.060 2.100 293,750 612,645 2.0856 2.060 2.050 2.100 2.060 2.100 293,750 2.0856 -3.74%
2013-04-22 0 2.140 2.100 2.150 2.060 2.140 260,000 543,540 2.0905 2.140 2.100 2.150 2.060 2.140 260,000 2.0905 -1.83%
2013-04-19 0 2.180 2.160 2.200 2.050 2.180 113,250 243,752 2.1523 2.180 2.160 2.200 2.050 2.180 113,250 2.1523 3.32%
2013-04-18 0 2.110 2.110 2.120 2.110 2.120 13,750 29,095 2.1160 2.110 2.110 2.120 2.110 2.120 13,750 2.1160 0.00%
2013-04-17 0 2.110 2.110 2.150 2.110 2.180 162,920 353,504 2.1698 2.110 2.110 2.150 2.110 2.180 162,920 2.1698 0.96%
2013-04-16 0 2.090 2.090 2.130 2.050 2.140 182,000 376,640 2.0695 2.090 2.090 2.130 2.050 2.140 182,000 2.0695 0.00%
2013-04-15 0 2.090 2.050 2.090 2.050 2.120 128,335 267,553 2.0848 2.090 2.050 2.090 2.050 2.120 128,335 2.0848 -1.42%
2013-04-12 0 2.120 2.110 2.170 2.100 2.180 138,000 293,800 2.1290 2.120 2.110 2.170 2.100 2.180 138,000 2.1290 -0.93%
2013-04-11 0 2.140 2.130 2.180 2.130 2.260 372,000 818,540 2.2004 2.140 2.130 2.180 2.130 2.260 372,000 2.2004 0.94%
2013-04-10 0 2.120 2.100 2.120 2.100 2.140 44,000 93,280 2.1200 2.120 2.100 2.120 2.100 2.140 44,000 2.1200 1.44%
2013-04-09 0 2.090 2.050 2.100 2.030 2.090 66,000 136,160 2.0630 2.090 2.050 2.100 2.030 2.090 66,000 2.0630 0.97%
2013-04-08 0 2.070 2.010 2.090 1.980 2.070 296,925 598,867 2.0169 2.070 2.010 2.090 1.980 2.070 296,925 2.0169 2.48%
2013-04-05 0 2.020 2.000 2.020 1.990 2.100 476,000 960,800 2.0185 2.020 2.000 2.020 1.990 2.100 476,000 2.0185 -3.81%
2013-04-03 0 2.100 2.100 2.110 2.100 2.130 157,108 330,671 2.1047 2.100 2.100 2.110 2.100 2.130 157,108 2.1047 -1.41%
2013-04-02 0 2.130 2.130 2.150 2.120 2.280 608,000 1,313,560 2.1605 2.130 2.130 2.150 2.120 2.280 608,000 2.1605 -5.75%
2013-03-28 0 2.260 2.250 2.300 2.260 2.300 357,500 815,885 2.2822 2.260 2.250 2.300 2.260 2.300 357,500 2.2822 -4.24%
2013-03-27 0 2.360 2.360 2.380 2.300 2.500 423,596 989,269 2.3354 2.360 2.360 2.380 2.300 2.500 423,596 2.3354 1.72%
2013-03-26 0 2.320 2.300 2.320 2.280 2.320 240,000 551,540 2.2981 2.320 2.300 2.320 2.280 2.320 240,000 2.2981 0.87%
2013-03-25 0 2.300 2.300 2.370 2.300 2.350 96,500 223,470 2.3158 2.300 2.300 2.370 2.300 2.350 96,500 2.3158 -0.86%
2013-03-22 0 2.320 2.310 2.340 2.290 2.370 801,500 1,856,580 2.3164 2.320 2.310 2.340 2.290 2.370 801,500 2.3164 -2.93%
2013-03-21 0 2.390 2.360 2.390 2.370 2.400 173,000 413,220 2.3886 2.390 2.360 2.390 2.370 2.400 173,000 2.3886 0.42%
2013-03-20 0 2.380 2.370 2.390 2.320 2.390 638,000 1,501,000 2.3527 2.380 2.370 2.390 2.320 2.390 638,000 2.3527 0.85%
2013-03-19 0 2.360 2.330 2.360 2.260 2.380 213,000 497,390 2.3352 2.360 2.330 2.360 2.260 2.380 213,000 2.3352 0.00%
2013-03-18 0 2.360 2.320 2.360 2.300 2.410 1,026,000 2,423,180 2.3618 2.360 2.320 2.360 2.300 2.410 1,026,000 2.3618 -5.60%
2013-03-15 0 2.500 2.500 2.560 2.500 2.640 747,000 1,924,750 2.5766 2.500 2.500 2.560 2.500 2.640 747,000 2.5766 -2.72%
2013-03-14 0 2.570 2.560 2.570 2.430 2.570 898,000 2,264,540 2.5218 2.570 2.560 2.570 2.430 2.570 898,000 2.5218 5.76%
2013-03-13 0 2.430 2.420 2.430 2.400 2.600 1,194,500 2,910,000 2.4362 2.430 2.420 2.430 2.400 2.600 1,194,500 2.4362 -5.45%
2013-03-12 0 2.570 2.520 2.530 2.480 2.710 1,625,250 4,189,807 2.5779 2.570 2.520 2.530 2.480 2.710 1,625,250 2.5779 -6.88%
2013-03-11 0 2.760 2.750 2.770 2.750 2.870 660,000 1,849,120 2.8017 2.760 2.750 2.770 2.750 2.870 660,000 2.8017 0.36%
2013-03-08 0 2.750 2.750 2.770 2.700 2.800 310,250 852,395 2.7474 2.750 2.750 2.770 2.700 2.800 310,250 2.7474 -1.43%
2013-03-07 0 2.790 2.760 2.800 2.770 2.850 749,250 2,094,105 2.7949 2.790 2.760 2.800 2.770 2.850 749,250 2.7949 -2.11%
2013-03-06 0 2.850 2.840 2.850 2.610 2.900 5,617,750 15,675,687 2.7904 2.850 2.840 2.850 2.610 2.900 5,617,750 2.7904 7.14%
2013-03-05 0 2.660 2.630 2.660 2.320 2.680 1,287,675 3,348,261 2.6002 2.660 2.630 2.660 2.320 2.680 1,287,675 2.6002 8.13%
2013-03-04 0 2.460 2.460 2.510 2.450 2.550 1,547,500 3,842,730 2.4832 2.460 2.460 2.510 2.450 2.550 1,547,500 2.4832 -3.91%
2013-03-01 0 2.560 2.560 2.580 2.480 2.580 1,287,500 3,288,815 2.5544 2.560 2.560 2.580 2.480 2.580 1,287,500 2.5544 0.79%
2013-02-28 0 2.540 2.510 2.540 2.470 2.590 2,532,500 6,409,805 2.5310 2.540 2.510 2.540 2.470 2.590 2,532,500 2.5310 1.60%
2013-02-27 0 2.500 2.480 2.510 2.360 2.510 2,633,340 6,478,316 2.4601 2.500 2.480 2.510 2.360 2.510 2,633,340 2.4601 4.60%
2013-02-26 0 2.390 2.380 2.390 2.380 2.560 4,181,750 10,407,302 2.4887 2.390 2.380 2.390 2.380 2.560 4,181,750 2.4887 -1.65%
2013-02-25 0 2.430 2.410 2.450 2.200 2.450 2,571,000 6,091,220 2.3692 2.430 2.410 2.450 2.200 2.450 2,571,000 2.3692 10.96%
2013-02-22 0 2.190 2.170 2.190 2.140 2.190 314,000 677,980 2.1592 2.190 2.170 2.190 2.140 2.190 314,000 2.1592 0.92%
2013-02-21 0 2.170 2.170 2.180 2.120 2.220 1,669,335 3,626,813 2.1726 2.170 2.170 2.180 2.120 2.220 1,669,335 2.1726 -2.25%
2013-02-20 0 2.220 2.220 2.240 2.200 2.250 431,000 957,265 2.2210 2.220 2.220 2.240 2.200 2.250 431,000 2.2210 0.00%
2013-02-19 0 2.220 2.220 2.250 2.220 2.270 552,890 1,238,055 2.2392 2.220 2.220 2.250 2.220 2.270 552,890 2.2392 0.00%
2013-02-18 0 2.220 2.220 2.230 2.200 2.210 308,835 680,800 2.2044 2.220 2.220 2.230 2.200 2.210 308,835 2.2044 -0.45%
2013-02-15 0 2.230 2.230 2.250 2.140 2.260 1,339,175 2,924,721 2.1840 2.230 2.230 2.250 2.140 2.260 1,339,175 2.1840 0.00%
2013-02-14 0 2.230 2.230 2.250 2.230 2.330 537,016 1,219,106 2.2701 2.230 2.230 2.250 2.230 2.330 537,016 2.2701 -3.04%
2013-02-08 0 2.300 2.300 2.320 2.260 2.360 410,500 944,150 2.3000 2.300 2.300 2.320 2.260 2.360 410,500 2.3000 -0.43%
2013-02-07 0 2.310 2.300 2.310 2.290 2.400 778,340 1,811,102 2.3269 2.310 2.300 2.310 2.290 2.400 778,340 2.3269 0.87%
2013-02-06 0 2.290 2.260 2.290 2.250 2.330 450,000 1,032,500 2.2944 2.290 2.260 2.290 2.250 2.330 450,000 2.2944 0.44%
2013-02-05 0 2.280 2.270 2.290 2.230 2.450 4,262,000 9,943,480 2.3331 2.280 2.270 2.290 2.230 2.450 4,262,000 2.3331 -7.32%
2013-02-04 0 2.460 2.440 2.480 2.380 2.550 3,269,250 8,104,335 2.4790 2.460 2.440 2.480 2.380 2.550 3,269,250 2.4790 -1.60%
2013-02-01 0 2.500 2.470 2.500 2.200 2.540 8,081,500 19,499,360 2.4128 2.500 2.470 2.500 2.200 2.540 8,081,500 2.4128 11.11%
2013-01-31 0 2.250 2.240 2.250 2.180 2.430 5,967,250 13,610,755 2.2809 2.250 2.240 2.250 2.180 2.430 5,967,250 2.2809 -3.02%
2013-01-30 0 2.320 2.320 2.330 2.070 2.350 8,175,000 18,421,115 2.2533 2.320 2.320 2.330 2.070 2.350 8,175,000 2.2533 14.29%
2013-01-29 0 2.030 2.030 2.040 1.970 2.070 1,320,000 2,671,140 2.0236 2.030 2.030 2.040 1.970 2.070 1,320,000 2.0236 3.05%
2013-01-28 0 1.970 1.970 1.990 1.930 1.990 894,840 1,752,127 1.9580 1.970 1.970 1.990 1.930 1.990 894,840 1.9580 -0.51%
2013-01-25 0 1.980 1.980 1.990 1.980 2.070 1,325,000 2,659,960 2.0075 1.980 1.980 1.990 1.980 2.070 1,325,000 2.0075 -2.46%
2013-01-24 0 2.030 2.010 2.030 2.010 2.090 962,000 1,961,760 2.0393 2.030 2.010 2.030 2.010 2.090 962,000 2.0393 -2.87%
2013-01-23 0 2.090 2.080 2.100 2.060 2.140 1,080,000 2,265,780 2.0979 2.090 2.080 2.100 2.060 2.140 1,080,000 2.0979 -1.42%
2013-01-22 0 2.120 2.120 2.130 2.110 2.130 681,250 1,442,760 2.1178 2.120 2.120 2.130 2.110 2.130 681,250 2.1178 0.47%
2013-01-21 0 2.110 2.100 2.140 2.100 2.150 658,500 1,397,860 2.1228 2.110 2.100 2.140 2.100 2.150 658,500 2.1228 -1.40%
2013-01-18 0 2.140 2.130 2.140 2.100 2.150 1,172,335 2,489,426 2.1235 2.140 2.130 2.140 2.100 2.150 1,172,335 2.1235 1.42%
2013-01-17 0 2.110 2.090 2.110 2.080 2.140 438,500 922,735 2.1043 2.110 2.090 2.110 2.080 2.140 438,500 2.1043 -0.94%
2013-01-16 0 2.130 2.130 2.140 2.100 2.160 872,000 1,859,060 2.1319 2.130 2.130 2.140 2.100 2.160 872,000 2.1319 -1.39%
2013-01-15 0 2.160 2.140 2.160 2.110 2.180 1,645,250 3,542,525 2.1532 2.160 2.140 2.160 2.110 2.180 1,645,250 2.1532 2.37%
2013-01-14 0 2.110 2.100 2.110 2.060 2.130 2,015,250 4,239,922 2.1039 2.110 2.100 2.110 2.060 2.130 2,015,250 2.1039 2.43%
2013-01-11 0 2.060 2.060 2.080 2.060 2.180 920,500 1,928,710 2.0953 2.060 2.060 2.080 2.060 2.180 920,500 2.0953 -4.63%
2013-01-10 0 2.160 2.130 2.160 2.100 2.170 2,626,750 5,628,087 2.1426 2.160 2.130 2.160 2.100 2.170 2,626,750 2.1426 3.85%
2013-01-09 0 2.080 2.070 2.080 2.050 2.080 660,000 1,363,020 2.0652 2.080 2.070 2.080 2.050 2.080 660,000 2.0652 0.97%
2013-01-08 0 2.060 2.060 2.080 2.050 2.120 1,730,500 3,611,720 2.0871 2.060 2.060 2.080 2.050 2.120 1,730,500 2.0871 -1.44%
2013-01-07 0 2.090 2.070 2.090 2.000 2.100 1,417,357 2,926,654 2.0649 2.090 2.070 2.090 2.000 2.100 1,417,357 2.0649 5.03%
2013-01-04 0 1.990 1.990 2.010 1.970 2.040 1,120,000 2,244,750 2.0042 1.990 1.990 2.010 1.970 2.040 1,120,000 2.0042 -1.97%
2013-01-03 0 2.030 2.040 2.050 1.990 2.080 1,756,000 3,560,540 2.0276 2.030 2.040 2.050 1.990 2.080 1,756,000 2.0276 3.05%
2013-01-02 0 1.970 1.970 1.980 1.950 2.010 906,500 1,785,295 1.9694 1.970 1.970 1.980 1.950 2.010 906,500 1.9694 1.03%
2012-12-31 0 1.950 1.950 1.970 1.940 1.970 206,000 401,220 1.9477 1.950 1.950 1.970 1.940 1.970 206,000 1.9477 0.52%
2012-12-28 0 1.940 1.930 1.940 1.900 1.940 380,420 729,473 1.9175 1.940 1.930 1.940 1.900 1.940 380,420 1.9175 0.52%
2012-12-27 0 1.930 1.920 1.930 1.910 1.960 210,425 407,392 1.9360 1.930 1.920 1.930 1.910 1.960 210,425 1.9360 -2.03%
2012-12-24 0 1.970 1.920 1.970 1.900 1.980 45,750 89,452 1.9552 1.970 1.920 1.970 1.900 1.980 45,750 1.9552 2.07%
2012-12-21 0 1.930 1.920 1.930 1.920 1.950 454,335 880,733 1.9385 1.930 1.920 1.930 1.920 1.950 454,335 1.9385 -1.53%
2012-12-20 0 1.960 1.950 1.960 1.880 1.960 328,000 632,920 1.9296 1.960 1.950 1.960 1.880 1.960 328,000 1.9296 0.00%
2012-12-19 0 1.960 1.950 1.960 1.920 2.000 500,000 980,660 1.9613 1.960 1.950 1.960 1.920 2.000 500,000 1.9613 -0.51%
2012-12-18 0 1.970 1.940 1.970 1.910 1.980 702,000 1,379,460 1.9650 1.970 1.940 1.970 1.910 1.980 702,000 1.9650 0.00%
2012-12-17 0 1.970 1.960 1.970 1.930 1.990 659,250 1,294,812 1.9641 1.970 1.960 1.970 1.930 1.990 659,250 1.9641 -0.51%
2012-12-14 0 1.980 1.960 1.990 1.880 1.980 1,799,500 3,477,350 1.9324 1.980 1.960 1.990 1.880 1.980 1,799,500 1.9324 4.76%
2012-12-13 0 1.890 1.890 1.910 1.890 1.940 1,288,500 2,477,780 1.9230 1.890 1.890 1.910 1.890 1.940 1,288,500 1.9230 0.53%
2012-12-12 0 1.880 1.860 1.880 1.830 1.880 216,335 402,943 1.8626 1.880 1.860 1.880 1.830 1.880 216,335 1.8626 3.30%
2012-12-11 0 1.820 1.820 1.840 1.800 1.880 515,750 945,790 1.8338 1.820 1.820 1.840 1.800 1.880 515,750 1.8338 -2.67%
2012-12-10 0 1.870 1.870 1.890 1.840 1.900 501,550 942,252 1.8787 1.870 1.870 1.890 1.840 1.900 501,550 1.8787 2.19%
2012-12-07 0 1.830 1.810 1.840 1.760 1.850 780,273 1,411,366 1.8088 1.830 1.810 1.840 1.760 1.850 780,273 1.8088 0.55%
2012-12-06 0 1.820 1.790 1.840 1.790 1.840 192,000 350,980 1.8280 1.820 1.790 1.840 1.790 1.840 192,000 1.8280 -1.09%
2012-12-05 0 1.840 1.820 1.840 1.810 1.840 257,750 471,637 1.8298 1.840 1.820 1.840 1.810 1.840 257,750 1.8298 2.79%
2012-12-04 0 1.790 1.770 1.800 1.750 1.840 250,000 452,680 1.8107 1.790 1.770 1.800 1.750 1.840 250,000 1.8107 2.29%
2012-12-03 0 1.750 1.750 1.790 1.750 1.800 180,000 319,400 1.7744 1.750 1.750 1.790 1.750 1.800 180,000 1.7744 -1.13%
2012-11-30 0 1.770 1.750 1.780 1.730 1.770 126,000 219,480 1.7419 1.770 1.750 1.780 1.730 1.770 126,000 1.7419 1.14%
2012-11-29 0 1.750 1.750 1.760 1.720 1.780 358,500 631,370 1.7611 1.750 1.750 1.760 1.720 1.780 358,500 1.7611 1.74%
2012-11-28 0 1.720 1.700 1.740 1.680 1.720 127,500 217,175 1.7033 1.720 1.700 1.740 1.680 1.720 127,500 1.7033 0.58%
2012-11-27 0 1.710 1.700 1.760 1.700 1.750 248,220 423,991 1.7081 1.710 1.700 1.760 1.700 1.750 248,220 1.7081 0.00%
2012-11-26 0 1.710 1.710 1.760 1.710 1.790 304,000 524,820 1.7264 1.710 1.710 1.760 1.710 1.790 304,000 1.7264 -2.29%
2012-11-23 0 1.750 1.750 1.780 1.750 1.780 258,000 454,780 1.7627 1.750 1.750 1.780 1.750 1.780 258,000 1.7627 -1.69%
2012-11-22 0 1.780 1.740 1.780 1.730 1.780 113,250 199,335 1.7601 1.780 1.740 1.780 1.730 1.780 113,250 1.7601 1.14%
2012-11-21 0 1.760 1.720 1.760 1.680 1.760 217,676 374,735 1.7215 1.760 1.720 1.760 1.680 1.760 217,676 1.7215 1.15%
2012-11-20 0 1.740 1.740 1.760 1.740 1.760 122,500 213,450 1.7424 1.740 1.740 1.760 1.740 1.760 122,500 1.7424 1.16%
2012-11-19 0 1.720 1.710 1.720 1.700 1.740 102,000 175,960 1.7251 1.720 1.710 1.720 1.700 1.740 102,000 1.7251 1.78%
2012-11-16 0 1.690 1.690 1.700 1.690 1.700 136,000 230,140 1.6922 1.690 1.690 1.700 1.690 1.700 136,000 1.6922 -0.59%
2012-11-15 0 1.700 1.690 1.710 1.690 1.730 607,000 1,031,660 1.6996 1.700 1.690 1.710 1.690 1.730 607,000 1.6996 -1.73%
2012-11-14 0 1.730 1.730 1.760 1.720 1.780 136,500 239,400 1.7538 1.730 1.730 1.760 1.720 1.780 136,500 1.7538 2.37%
2012-11-13 0 1.690 1.690 1.700 1.690 1.750 472,000 808,020 1.7119 1.690 1.690 1.700 1.690 1.750 472,000 1.7119 -3.98%
2012-11-12 0 1.760 1.760 1.770 1.760 1.800 360,500 637,540 1.7685 1.760 1.760 1.770 1.760 1.800 360,500 1.7685 -1.68%
2012-11-09 0 1.790 1.790 1.800 1.790 1.850 446,250 809,587 1.8142 1.790 1.790 1.800 1.790 1.850 446,250 1.8142 -1.65%
2012-11-08 0 1.820 1.820 1.860 1.820 1.860 182,000 334,300 1.8368 1.820 1.820 1.860 1.820 1.860 182,000 1.8368 -2.15%
2012-11-07 0 1.860 1.860 1.890 1.840 1.880 394,000 733,620 1.8620 1.860 1.860 1.890 1.840 1.880 394,000 1.8620 -1.06%
2012-11-06 0 1.880 1.880 1.920 1.850 1.920 346,000 651,517 1.8830 1.880 1.880 1.920 1.850 1.920 346,000 1.8830 -1.57%
2012-11-05 0 1.910 1.860 1.910 1.810 1.910 631,761 1,178,102 1.8648 1.910 1.860 1.910 1.810 1.910 631,761 1.8648 1.60%
2012-11-02 0 1.880 1.870 1.900 1.860 1.920 1,111,250 2,098,097 1.8881 1.880 1.870 1.900 1.860 1.920 1,111,250 1.8881 1.62%
2012-11-01 0 1.850 1.850 1.860 1.800 1.890 1,132,500 2,097,435 1.8520 1.850 1.850 1.860 1.800 1.890 1,132,500 1.8520 2.78%
2012-10-31 0 1.800 1.810 1.820 1.780 1.850 482,000 869,500 1.8039 1.800 1.810 1.820 1.780 1.850 482,000 1.8039 -0.55%
2012-10-30 0 1.810 1.810 1.820 1.780 1.840 1,258,000 2,266,760 1.8019 1.810 1.810 1.820 1.780 1.840 1,258,000 1.8019 -0.55%
2012-10-29 0 1.820 1.800 1.820 1.800 1.950 900,000 1,700,080 1.8890 1.820 1.800 1.820 1.800 1.950 900,000 1.8890 -3.19%
2012-10-26 0 1.880 1.870 1.880 1.860 2.010 1,478,000 2,803,540 1.8968 1.880 1.870 1.880 1.860 2.010 1,478,000 1.8968 -5.53%
2012-10-25 0 1.990 1.980 1.990 1.980 2.180 4,687,176 9,761,561 2.0826 1.990 1.980 1.990 1.980 2.180 4,687,176 2.0826 -3.40%
2012-10-24 0 2.060 2.030 2.050 1.790 2.060 7,497,000 14,800,475 1.9742 2.060 2.030 2.050 1.790 2.060 7,497,000 1.9742 16.38%
2012-10-22 0 1.770 1.750 1.770 1.680 1.780 520,000 898,940 1.7287 1.770 1.750 1.770 1.680 1.780 520,000 1.7287 4.12%
2012-10-19 0 1.700 1.700 1.720 1.660 1.730 746,000 1,276,240 1.7108 1.700 1.700 1.720 1.660 1.730 746,000 1.7108 -1.16%
2012-10-18 0 1.720 1.690 1.720 1.610 1.720 2,560,500 4,258,015 1.6630 1.720 1.690 1.720 1.610 1.720 2,560,500 1.6630 6.83%
2012-10-17 0 1.610 1.600 1.610 1.560 1.630 1,640,755 2,626,105 1.6005 1.610 1.600 1.610 1.560 1.630 1,640,755 1.6005 2.55%
2012-10-16 0 1.570 1.560 1.580 1.550 1.600 1,591,500 2,496,795 1.5688 1.570 1.560 1.580 1.550 1.600 1,591,500 1.5688 1.29%
2012-10-15 0 1.550 1.530 1.550 1.510 1.550 328,187 504,363 1.5368 1.550 1.530 1.550 1.510 1.550 328,187 1.5368 0.65%
2012-10-12 0 1.540 1.540 1.550 1.530 1.580 396,847 615,610 1.5513 1.540 1.540 1.550 1.530 1.580 396,847 1.5513 0.00%
2012-10-11 0 1.540 1.540 1.550 1.540 1.590 621,000 965,745 1.5551 1.540 1.540 1.550 1.540 1.590 621,000 1.5551 -0.65%
2012-10-10 0 1.550 1.540 1.550 1.530 1.550 302,000 467,300 1.5474 1.550 1.540 1.550 1.530 1.550 302,000 1.5474 -0.64%
2012-10-09 0 1.560 1.560 1.570 1.540 1.570 734,000 1,141,005 1.5545 1.560 1.560 1.570 1.540 1.570 734,000 1.5545 0.65%
2012-10-08 0 1.550 1.530 1.550 1.500 1.560 354,500 542,570 1.5305 1.550 1.530 1.550 1.500 1.560 354,500 1.5305 -0.64%
2012-10-05 0 1.560 1.520 1.560 1.500 1.560 138,000 212,120 1.5371 1.560 1.520 1.560 1.500 1.560 138,000 1.5371 1.30%
2012-10-04 0 1.540 1.540 1.550 1.520 1.550 80,175 122,966 1.5337 1.540 1.540 1.550 1.520 1.550 80,175 1.5337 0.65%
2012-10-03 0 1.530 1.520 1.530 1.500 1.530 52,000 78,620 1.5119 1.530 1.520 1.530 1.500 1.530 52,000 1.5119 -0.65%
2012-09-28 0 1.540 1.510 1.540 1.510 1.560 140,000 214,140 1.5296 1.540 1.510 1.540 1.510 1.560 140,000 1.5296 1.99%
2012-09-27 0 1.510 1.510 1.540 1.410 1.530 151,353 224,261 1.4817 1.510 1.510 1.540 1.410 1.530 151,353 1.4817 0.00%
2012-09-26 0 1.510 1.510 1.520 1.500 1.500 6,335 9,492 1.4983 1.510 1.510 1.520 1.500 1.500 6,335 1.4983 -0.66%
2012-09-25 0 1.520 1.520 1.560 1.520 1.560 65,335 99,802 1.5275 1.520 1.520 1.560 1.520 1.560 65,335 1.5275 -1.94%
2012-09-24 0 1.550 1.540 1.550 1.550 1.580 221,500 344,775 1.5565 1.550 1.540 1.550 1.550 1.580 221,500 1.5565 -0.64%
2012-09-21 0 1.560 1.550 1.560 1.520 1.570 136,000 211,320 1.5538 1.560 1.550 1.560 1.520 1.570 136,000 1.5538 0.00%
2012-09-20 0 1.560 1.510 1.560 1.560 1.600 79,000 123,950 1.5690 1.560 1.510 1.560 1.560 1.600 79,000 1.5690 0.65%
2012-09-19 0 1.550 1.550 1.570 1.530 1.590 61,000 94,670 1.5520 1.550 1.550 1.570 1.530 1.590 61,000 1.5520 -0.64%
2012-09-18 0 1.560 1.530 1.560 1.530 1.570 38,000 59,520 1.5663 1.560 1.530 1.560 1.530 1.570 38,000 1.5663 -0.64%
2012-09-17 0 1.570 1.530 1.570 1.570 1.600 22,000 34,840 1.5836 1.570 1.530 1.570 1.570 1.600 22,000 1.5836 -1.87%
2012-09-14 0 1.600 1.590 1.600 1.570 1.600 503,500 802,765 1.5944 1.600 1.590 1.600 1.570 1.600 503,500 1.5944 1.91%
2012-09-13 0 1.570 1.560 1.580 1.510 1.580 79,750 122,815 1.5400 1.570 1.560 1.580 1.510 1.580 79,750 1.5400 -1.26%
2012-09-12 0 1.590 1.510 1.590 1.500 1.600 54,000 84,260 1.5604 1.590 1.510 1.590 1.500 1.600 54,000 1.5604 4.61%
2012-09-11 0 1.520 1.470 1.520 1.520 1.520 24,000 36,480 1.5200 1.520 1.470 1.520 1.520 1.520 24,000 1.5200 0.00%
2012-09-10 0 1.520 1.520 1.600 1.520 1.520 80,000 121,600 1.5200 1.520 1.520 1.600 1.520 1.520 80,000 1.5200 0.00%
2012-09-07 0 1.520 1.500 1.560 1.500 1.560 235,500 361,905 1.5368 1.520 1.500 1.560 1.500 1.560 235,500 1.5368 4.11%
2012-09-06 0 1.460 1.460 1.500 1.450 1.550 46,000 68,120 1.4809 1.460 1.460 1.500 1.450 1.550 46,000 1.4809 -1.35%
2012-09-05 0 1.480 1.480 1.520 1.480 1.510 278,335 417,072 1.4985 1.480 1.480 1.520 1.480 1.510 278,335 1.4985 -2.63%
2012-09-04 0 1.520 1.520 1.530 1.510 1.560 111,795 170,112 1.5216 1.520 1.520 1.530 1.510 1.560 111,795 1.5216 -2.56%
2012-09-03 0 1.560 1.530 1.570 1.520 1.590 508,500 788,995 1.5516 1.560 1.530 1.570 1.520 1.590 508,500 1.5516 -4.88%
2012-08-31 0 1.640 1.640 1.650 - - 0 0 - 1.640 1.640 1.650 - - 0 - 2.50%
2012-08-30 0 1.600 1.580 1.650 1.580 1.650 86,000 137,000 1.5930 1.600 1.580 1.650 1.580 1.650 86,000 1.5930 -3.03%
2012-08-29 0 1.650 1.650 1.690 1.650 1.710 6,000 10,140 1.6900 1.650 1.650 1.690 1.650 1.710 6,000 1.6900 0.00%
2012-08-28 0 1.650 1.650 1.710 1.650 1.650 4,000 6,600 1.6500 1.650 1.650 1.710 1.650 1.650 4,000 1.6500 0.00%
2012-08-27 0 1.650 1.640 1.650 1.630 1.680 160,500 266,295 1.6592 1.650 1.640 1.650 1.630 1.680 160,500 1.6592 -3.51%
2012-08-24 0 1.710 1.640 1.710 1.630 1.710 461,250 760,217 1.6482 1.710 1.640 1.710 1.630 1.710 461,250 1.6482 -1.16%
2012-08-23 0 1.730 1.730 1.740 1.630 1.680 136,000 225,700 1.6596 1.730 1.730 1.740 1.630 1.680 136,000 1.6596 -0.57%
2012-08-22 0 1.740 1.700 1.740 1.680 1.740 128,000 217,960 1.7028 1.740 1.700 1.740 1.680 1.740 128,000 1.7028 0.58%
2012-08-21 0 1.730 1.710 1.760 1.720 1.730 268,000 461,780 1.7231 1.730 1.710 1.760 1.720 1.730 268,000 1.7231 -2.26%
2012-08-20 0 1.770 1.750 1.800 1.710 1.770 235,675 409,774 1.7387 1.770 1.750 1.800 1.710 1.770 235,675 1.7387 -2.75%
2012-08-17 0 1.820 1.750 1.830 1.750 1.820 14,500 25,500 1.7586 1.820 1.750 1.830 1.750 1.820 14,500 1.7586 4.00%
2012-08-16 0 1.750 1.750 1.830 1.730 1.770 64,000 112,720 1.7613 1.750 1.750 1.830 1.730 1.770 64,000 1.7613 -2.23%
2012-08-15 0 1.790 1.770 1.820 1.790 1.790 22,000 39,660 1.8027 1.790 1.770 1.820 1.790 1.790 22,000 1.8027 1.70%
2012-08-14 0 1.760 1.760 1.830 1.750 1.750 8,000 14,000 1.7500 1.760 1.760 1.830 1.750 1.750 8,000 1.7500 -1.12%
2012-08-13 0 1.780 1.750 1.780 - - 1,000 1,710 1.7100 1.780 1.750 1.780 - - 1,000 1.7100 -2.20%
2012-08-10 0 1.820 1.820 1.830 1.800 1.830 82,000 148,200 1.8073 1.820 1.820 1.830 1.800 1.830 82,000 1.8073 0.55%
2012-08-09 0 1.810 1.800 1.810 1.770 1.810 117,500 209,905 1.7864 1.810 1.800 1.810 1.770 1.810 117,500 1.7864 2.26%
2012-08-08 0 1.770 1.740 1.800 - - 0 0 - 1.770 1.740 1.800 - - 0 - 0.00%
2012-08-07 0 1.770 1.740 1.770 1.780 1.800 44,000 78,700 1.7886 1.770 1.740 1.770 1.780 1.800 44,000 1.7886 1.72%
2012-08-06 0 1.740 1.730 1.760 1.720 1.770 68,420 120,100 1.7553 1.740 1.730 1.760 1.720 1.770 68,420 1.7553 2.35%
2012-08-03 0 1.700 1.680 1.740 1.660 1.700 8,000 13,520 1.6900 1.700 1.680 1.740 1.660 1.700 8,000 1.6900 2.41%
2012-08-02 0 1.660 1.660 1.700 1.660 1.710 83,500 139,930 1.6758 1.660 1.660 1.700 1.660 1.710 83,500 1.6758 -5.14%
2012-08-01 0 1.750 1.740 1.750 1.710 1.750 107,750 187,675 1.7418 1.750 1.740 1.750 1.710 1.750 107,750 1.7418 0.00%
2012-07-31 0 1.750 1.750 1.770 1.750 1.750 55,170 96,490 1.7490 1.750 1.750 1.770 1.750 1.750 55,170 1.7490 0.00%
2012-07-30 0 1.750 1.730 1.750 1.750 1.760 14,000 24,540 1.7529 1.750 1.730 1.750 1.750 1.760 14,000 1.7529 2.34%
2012-07-27 0 1.710 1.700 1.730 1.700 1.750 177,425 307,322 1.7321 1.710 1.700 1.730 1.700 1.750 177,425 1.7321 -5.00%
2012-07-26 0 1.800 1.760 1.840 1.800 1.800 10,000 18,000 1.8000 1.800 1.760 1.840 1.800 1.800 10,000 1.8000 0.00%
2012-07-25 0 1.800 1.800 1.810 1.800 1.810 70,000 126,140 1.8020 1.800 1.800 1.810 1.800 1.810 70,000 1.8020 -2.70%
2012-07-24 0 1.850 1.850 1.910 1.840 1.850 30,000 55,400 1.8467 1.850 1.850 1.910 1.840 1.850 30,000 1.8467 1.65%
2012-07-23 0 1.820 1.820 1.830 1.800 1.820 37,750 68,137 1.8050 1.820 1.820 1.830 1.800 1.820 37,750 1.8050 -2.15%
2012-07-20 0 1.860 1.830 1.900 1.860 1.860 2,500 4,630 1.8520 1.860 1.830 1.900 1.860 1.860 2,500 1.8520 0.00%
2012-07-19 0 1.860 1.850 1.870 1.850 1.870 54,335 100,912 1.8572 1.860 1.850 1.870 1.850 1.870 54,335 1.8572 2.20%
2012-07-18 0 1.820 1.820 1.950 1.810 1.850 34,000 62,400 1.8353 1.820 1.820 1.950 1.810 1.850 34,000 1.8353 -1.62%
2012-07-17 0 1.850 1.850 1.880 1.840 1.910 54,000 102,100 1.8907 1.850 1.850 1.880 1.840 1.910 54,000 1.8907 -3.65%
2012-07-16 0 1.920 1.810 1.920 1.800 1.920 26,000 47,040 1.8092 1.920 1.810 1.920 1.800 1.920 26,000 1.8092 4.92%
2012-07-13 0 1.830 1.830 1.860 1.830 1.850 6,000 11,020 1.8367 1.830 1.830 1.860 1.830 1.850 6,000 1.8367 1.67%
2012-07-12 0 1.800 1.800 1.850 1.800 1.840 138,000 249,980 1.8114 1.800 1.800 1.850 1.800 1.840 138,000 1.8114 -2.17%
2012-07-11 0 1.840 1.820 1.860 1.840 1.860 342,000 630,480 1.8435 1.840 1.820 1.860 1.840 1.860 342,000 1.8435 -2.13%
2012-07-10 0 1.880 1.870 1.900 1.860 1.890 337,500 635,435 1.8828 1.880 1.870 1.900 1.860 1.890 337,500 1.8828 -0.53%
2012-07-09 0 1.890 1.880 1.910 1.880 1.900 116,000 218,820 1.8864 1.890 1.880 1.910 1.880 1.900 116,000 1.8864 -2.07%
2012-07-06 0 1.930 1.900 1.970 1.870 1.970 111,750 214,387 1.9185 1.930 1.900 1.970 1.870 1.970 111,750 1.9185 1.05%
2012-07-05 0 1.910 1.900 1.960 1.880 1.970 42,000 80,360 1.9133 1.910 1.900 1.960 1.880 1.970 42,000 1.9133 -3.05%
2012-07-04 0 1.970 1.960 1.970 1.970 1.980 64,000 126,380 1.9747 1.970 1.960 1.970 1.970 1.980 64,000 1.9747 2.07%
2012-07-03 0 1.930 1.930 1.950 1.930 1.980 60,000 116,000 1.9333 1.930 1.930 1.950 1.930 1.980 60,000 1.9333 1.58%
2012-06-29 0 1.900 1.900 1.920 1.900 1.900 10,095 19,182 1.9001 1.900 1.900 1.920 1.900 1.900 10,095 1.9001 0.00%
2012-06-28 0 1.900 1.890 1.940 1.880 1.940 114,000 218,240 1.9144 1.900 1.890 1.940 1.880 1.940 114,000 1.9144 -1.04%
2012-06-27 0 1.920 1.880 1.960 1.920 1.920 6,250 11,977 1.9163 1.920 1.880 1.960 1.920 1.920 6,250 1.9163 0.00%
2012-06-26 0 1.920 1.880 1.930 1.840 1.920 38,000 72,640 1.9116 1.920 1.880 1.930 1.840 1.920 38,000 1.9116 0.00%
2012-06-25 0 1.920 1.920 1.940 1.900 1.920 126,000 239,520 1.9010 1.920 1.920 1.940 1.900 1.920 126,000 1.9010 0.00%
2012-06-22 0 1.920 1.900 1.950 1.920 1.920 10,000 19,200 1.9200 1.920 1.900 1.950 1.920 1.920 10,000 1.9200 0.00%
2012-06-21 0 1.920 1.920 1.970 1.910 1.930 88,500 169,860 1.9193 1.920 1.920 1.970 1.910 1.930 88,500 1.9193 -3.03%
2012-06-20 0 1.980 1.940 1.990 1.910 1.980 397,500 774,015 1.9472 1.980 1.940 1.990 1.910 1.980 397,500 1.9472 1.02%
2012-06-19 0 1.960 1.930 1.970 1.940 1.990 217,250 426,452 1.9630 1.960 1.930 1.970 1.940 1.990 217,250 1.9630 -1.51%
2012-06-18 0 1.990 1.930 2.020 1.920 1.990 577,500 1,122,615 1.9439 1.990 1.930 2.020 1.920 1.990 577,500 1.9439 3.65%
2012-06-15 0 1.920 1.910 1.960 1.900 1.990 491,250 952,667 1.9393 1.920 1.910 1.960 1.900 1.990 491,250 1.9393 -3.52%
2012-06-14 0 1.990 1.910 1.990 1.930 2.100 288,000 563,100 1.9552 1.990 1.910 1.990 1.930 2.100 288,000 1.9552 -1.97%
2012-06-13 0 2.030 2.000 2.040 2.020 2.120 152,000 311,080 2.0466 2.030 2.000 2.040 2.020 2.120 152,000 2.0466 1.50%
2012-06-12 0 2.000 1.930 2.000 2.000 2.000 6,000 12,000 2.0000 2.000 1.930 2.000 2.000 2.000 6,000 2.0000 -1.48%
2012-06-11 0 2.030 1.960 2.030 2.030 2.030 8,000 16,240 2.0300 2.030 1.960 2.030 2.030 2.030 8,000 2.0300 4.10%
2012-06-08 0 1.950 1.940 1.990 1.880 1.950 68,500 133,295 1.9459 1.950 1.940 1.990 1.880 1.950 68,500 1.9459 -2.01%
2012-06-07 0 1.990 1.940 2.180 1.990 2.000 132,000 263,240 1.9942 1.990 1.940 2.180 1.990 2.000 132,000 1.9942 1.02%
2012-06-06 0 1.970 1.970 2.090 1.970 1.970 40,000 78,800 1.9700 1.970 1.970 2.090 1.970 1.970 40,000 1.9700 -0.51%
2012-06-05 0 1.980 1.940 1.980 1.940 1.980 160,000 315,560 1.9723 1.980 1.940 1.980 1.940 1.980 160,000 1.9723 0.00%
2012-06-04 0 1.980 1.950 2.000 1.960 2.060 122,000 242,200 1.9852 1.980 1.950 2.000 1.960 2.060 122,000 1.9852 -3.88%
2012-06-01 0 2.060 2.010 2.190 2.000 2.060 209,356 420,444 2.0083 2.060 2.010 2.190 2.000 2.060 209,356 2.0083 0.49%
2012-05-31 0 2.050 2.040 2.100 2.020 2.050 176,000 359,520 2.0427 2.050 2.040 2.100 2.020 2.050 176,000 2.0427 -0.49%
2012-05-30 0 2.060 2.050 2.060 2.020 2.060 202,000 414,300 2.0510 2.060 2.050 2.060 2.020 2.060 202,000 2.0510 0.49%
2012-05-29 0 2.050 2.040 2.080 2.000 2.050 167,500 341,000 2.0358 2.050 2.040 2.080 2.000 2.050 167,500 2.0358 1.49%
2012-05-28 0 2.020 1.970 2.050 - - 0 0 - 2.020 1.970 2.050 - - 0 - 0.00%
2012-05-25 0 2.020 1.980 2.050 - - 0 0 - 2.020 1.980 2.050 - - 0 - 0.00%
2012-05-24 0 2.020 1.970 2.050 - - 0 0 - 2.020 1.970 2.050 - - 0 - 0.00%
2012-05-23 0 2.020 1.950 2.040 1.950 2.020 150,000 294,160 1.9611 2.020 1.950 2.040 1.950 2.020 150,000 1.9611 1.51%
2012-05-22 0 1.990 1.990 2.080 1.910 2.040 98,000 194,140 1.9810 1.990 1.990 2.080 1.910 2.040 98,000 1.9810 0.00%
2012-05-21 0 1.990 1.960 2.050 1.990 2.050 229,750 460,147 2.0028 1.990 1.960 2.050 1.990 2.050 229,750 2.0028 -0.50%
2012-05-18 0 2.000 1.980 2.000 1.920 2.000 165,250 323,092 1.9552 2.000 1.980 2.000 1.920 2.000 165,250 1.9552 -0.50%
2012-05-17 0 2.010 2.010 2.100 2.010 2.040 18,000 36,360 2.0200 2.010 2.010 2.100 2.010 2.040 18,000 2.0200 -1.25%
2012-05-16 0 2.060 2.030 2.060 2.020 2.060 48,335 99,383 2.0561 2.035 2.006 2.035 1.996 2.035 48,920 2.0315 -7.21%
2012-05-15 0 2.220 2.010 2.250 1.990 2.240 206,000 430,440 2.0895 2.193 1.986 2.223 1.966 2.213 208,493 2.0645 8.29%
2012-05-14 0 2.050 2.050 2.190 2.030 2.130 81,685 168,181 2.0589 2.025 2.025 2.164 2.006 2.105 82,674 2.0343 -3.76%
2012-05-11 0 2.130 2.130 2.190 2.100 2.130 20,000 42,540 2.1270 2.105 2.105 2.164 2.075 2.105 20,242 2.1016 0.00%
2012-05-10 0 2.130 2.130 2.150 2.130 2.170 196,000 420,740 2.1466 2.105 2.105 2.124 2.105 2.144 198,372 2.1210 -2.29%
2012-05-09 0 2.180 2.180 2.230 2.140 2.230 58,000 127,140 2.1921 2.154 2.154 2.203 2.114 2.203 58,702 2.1659 -2.24%
2012-05-08 0 2.230 2.190 2.250 2.230 2.250 124,085 278,421 2.2438 2.203 2.164 2.223 2.203 2.223 125,587 2.2170 -2.19%
2012-05-07 0 2.280 2.210 2.280 2.200 2.280 348,000 767,100 2.2043 2.253 2.184 2.253 2.174 2.253 352,212 2.1779 -0.87%
2012-05-04 0 2.300 2.170 2.300 2.200 2.300 197,000 439,690 2.2319 2.272 2.144 2.272 2.174 2.272 199,384 2.2052 0.44%
2012-05-03 0 2.290 2.250 2.290 2.250 2.290 60,000 135,240 2.2540 2.263 2.223 2.263 2.223 2.263 60,726 2.2270 -0.43%
2012-05-02 0 2.300 2.290 2.320 2.220 2.320 216,000 491,320 2.2746 2.272 2.263 2.292 2.193 2.292 218,614 2.2474 0.44%
2012-04-30 0 2.290 2.220 2.300 2.290 2.330 47,000 107,990 2.2977 2.263 2.193 2.272 2.263 2.302 47,569 2.2702 -0.43%
2012-04-27 0 2.300 2.240 2.340 2.220 2.300 118,750 268,017 2.2570 2.272 2.213 2.312 2.193 2.272 120,187 2.2300 2.22%
2012-04-26 0 2.250 2.250 2.290 2.230 2.240 113,500 253,465 2.2332 2.223 2.223 2.263 2.203 2.213 114,874 2.2065 0.00%
2012-04-25 0 2.250 2.240 2.260 2.220 2.270 114,000 255,360 2.2400 2.223 2.213 2.233 2.193 2.243 115,380 2.2132 -3.02%
2012-04-24 0 2.320 2.250 2.340 2.250 2.320 95,000 216,145 2.2752 2.292 2.223 2.312 2.223 2.292 96,150 2.2480 0.87%
2012-04-23 0 2.300 2.280 2.300 2.270 2.300 180,000 410,540 2.2808 2.272 2.253 2.272 2.243 2.272 182,179 2.2535 -1.29%
2012-04-20 0 2.330 2.320 2.370 2.280 2.370 252,000 587,840 2.3327 2.302 2.292 2.342 2.253 2.342 255,050 2.3048 -3.32%
2012-04-19 0 2.410 2.310 2.410 2.350 2.410 86,000 203,060 2.3612 2.381 2.282 2.381 2.322 2.381 87,041 2.3329 1.69%
2012-04-18 0 2.370 2.380 2.420 2.320 2.450 502,023 1,193,573 2.3775 2.342 2.352 2.391 2.292 2.421 508,099 2.3491 -0.84%
2012-04-17 0 2.390 2.310 2.390 2.280 2.390 66,000 155,000 2.3485 2.361 2.282 2.361 2.253 2.361 66,799 2.3204 0.42%
2012-04-16 0 2.380 2.330 2.380 2.260 2.390 80,000 186,960 2.3370 2.352 2.302 2.352 2.233 2.361 80,968 2.3091 -0.83%
2012-04-13 0 2.400 2.370 2.410 2.350 2.400 62,000 148,720 2.3987 2.371 2.342 2.381 2.322 2.371 62,750 2.3700 -0.83%
2012-04-12 0 2.420 2.300 2.440 2.420 2.440 42,500 103,050 2.4247 2.391 2.272 2.411 2.391 2.411 43,014 2.3957 -0.82%
2012-04-11 0 2.440 2.300 2.440 2.440 2.440 2,000 4,880 2.4400 2.411 2.272 2.411 2.411 2.411 2,024 2.4108 6.55%
2012-04-10 0 2.290 2.290 2.310 2.280 2.280 74,250 169,260 2.2796 2.263 2.263 2.282 2.253 2.253 75,149 2.2523 -3.38%
2012-04-05 0 2.370 2.270 2.390 2.170 2.370 292,000 661,690 2.2661 2.342 2.243 2.361 2.144 2.342 295,534 2.2390 3.95%
2012-04-03 0 2.280 2.260 2.280 2.230 2.280 78,000 175,520 2.2503 2.253 2.233 2.253 2.203 2.253 78,944 2.2233 0.88%
2012-04-02 0 2.260 2.230 2.310 2.220 2.300 166,000 371,620 2.2387 2.233 2.203 2.282 2.193 2.272 168,009 2.2119 -2.59%
2012-03-30 0 2.320 2.320 2.360 2.250 2.400 248,500 572,055 2.3020 2.292 2.292 2.332 2.223 2.371 251,508 2.2745 1.31%
2012-03-29 0 2.290 2.290 2.350 2.280 2.360 280,381 650,645 2.3206 2.263 2.263 2.322 2.253 2.332 283,775 2.2928 -3.78%
2012-03-28 0 2.380 2.360 2.490 2.380 2.500 248,000 603,240 2.4324 2.352 2.332 2.460 2.352 2.470 251,002 2.4033 -5.56%
2012-03-27 0 2.520 2.520 2.580 2.510 2.540 34,000 85,460 2.5135 2.490 2.490 2.549 2.480 2.510 34,412 2.4835 -0.79%
2012-03-26 0 2.540 2.530 2.540 2.410 2.540 126,000 313,380 2.4871 2.510 2.500 2.510 2.381 2.510 127,525 2.4574 2.42%
2012-03-23 0 2.480 2.480 2.530 2.460 2.540 45,750 114,352 2.4995 2.450 2.450 2.500 2.431 2.510 46,304 2.4696 -2.36%
2012-03-22 0 2.540 2.500 2.550 2.490 2.540 289,500 721,935 2.4937 2.510 2.470 2.520 2.460 2.510 293,004 2.4639 1.60%
2012-03-21 0 2.500 2.500 2.530 2.480 2.590 272,250 686,935 2.5232 2.470 2.470 2.500 2.450 2.559 275,545 2.4930 -1.19%
2012-03-20 0 2.530 2.530 2.570 2.500 2.550 279,750 704,705 2.5191 2.500 2.500 2.539 2.470 2.520 283,136 2.4889 -1.56%
2012-03-19 0 2.570 2.550 2.590 2.550 2.600 259,250 665,930 2.5687 2.539 2.520 2.559 2.520 2.569 262,388 2.5380 -1.15%
2012-03-16 0 2.600 2.600 2.650 2.530 2.720 1,121,000 2,991,810 2.6689 2.569 2.569 2.618 2.500 2.687 1,134,569 2.6370 -3.35%
2012-03-15 0 2.690 2.660 2.700 2.630 2.700 222,000 589,040 2.6533 2.658 2.628 2.668 2.599 2.668 224,687 2.6216 1.51%
2012-03-14 0 2.650 2.630 2.650 2.650 2.850 1,058,250 2,937,287 2.7756 2.618 2.599 2.618 2.618 2.816 1,071,059 2.7424 -3.64%
2012-03-13 0 2.750 2.700 2.750 2.600 2.750 662,142 1,783,516 2.6936 2.717 2.668 2.717 2.569 2.717 670,157 2.6613 1.85%
2012-03-12 0 2.700 2.690 2.710 2.640 2.750 1,022,351 2,754,820 2.6946 2.668 2.658 2.678 2.608 2.717 1,034,726 2.6624 0.75%
2012-03-09 0 2.680 2.660 2.680 2.490 2.700 1,133,000 2,975,500 2.6262 2.648 2.628 2.648 2.460 2.668 1,146,714 2.5948 7.20%
2012-03-08 0 2.500 2.500 2.540 2.430 2.500 90,000 222,340 2.4704 2.470 2.470 2.510 2.401 2.470 91,089 2.4409 2.04%
2012-03-07 0 2.450 2.440 2.470 2.420 2.450 368,000 893,440 2.4278 2.421 2.411 2.440 2.391 2.421 372,454 2.3988 0.00%
2012-03-06 0 2.450 2.450 2.480 2.440 2.470 258,000 633,980 2.4573 2.421 2.421 2.450 2.411 2.440 261,123 2.4279 -1.61%
2012-03-05 0 2.490 2.470 2.510 2.450 2.560 179,250 449,025 2.5050 2.460 2.440 2.480 2.421 2.529 181,420 2.4751 -0.80%
2012-03-02 0 2.510 2.510 2.530 2.500 2.540 261,000 658,520 2.5231 2.480 2.480 2.500 2.470 2.510 264,159 2.4929 2.45%
2012-03-01 0 2.450 2.440 2.450 2.440 2.560 846,500 2,107,540 2.4897 2.421 2.411 2.421 2.411 2.529 856,746 2.4599 -2.78%
2012-02-29 0 2.520 2.520 2.560 2.520 2.580 192,000 488,560 2.5446 2.490 2.490 2.529 2.490 2.549 194,324 2.5142 -0.40%
2012-02-28 0 2.530 2.530 2.550 2.500 2.550 214,500 541,260 2.5234 2.500 2.500 2.520 2.470 2.520 217,096 2.4932 -0.78%
2012-02-27 0 2.550 2.550 2.570 2.530 2.600 644,750 1,658,347 2.5721 2.520 2.520 2.539 2.500 2.569 652,554 2.5413 2.00%
2012-02-24 0 2.500 2.500 2.540 2.490 2.660 3,009,750 7,598,850 2.5247 2.470 2.470 2.510 2.460 2.628 3,046,180 2.4946 -3.85%
2012-02-23 0 2.600 2.580 2.620 2.570 2.700 694,000 1,815,440 2.6159 2.569 2.549 2.589 2.539 2.668 702,400 2.5846 -2.99%
2012-02-22 0 2.680 2.660 2.690 2.630 2.700 570,000 1,525,180 2.6758 2.648 2.628 2.658 2.599 2.668 576,899 2.6438 -0.37%
2012-02-21 0 2.690 2.680 2.690 2.650 2.700 295,500 792,100 2.6805 2.658 2.648 2.658 2.618 2.668 299,077 2.6485 -0.37%
2012-02-20 0 2.700 2.660 2.700 2.650 2.780 280,000 755,360 2.6977 2.668 2.628 2.668 2.618 2.747 283,389 2.6655 0.00%
2012-02-17 0 2.700 2.690 2.760 2.400 2.800 422,000 1,154,440 2.7356 2.668 2.658 2.727 2.371 2.767 427,108 2.7029 -1.46%
2012-02-16 0 2.740 2.690 2.740 2.690 2.740 218,000 590,880 2.7105 2.707 2.658 2.707 2.658 2.707 220,639 2.6780 1.86%
2012-02-15 0 2.690 2.690 2.730 2.610 2.730 309,750 831,552 2.6846 2.658 2.658 2.697 2.579 2.697 313,499 2.6525 3.07%
2012-02-14 0 2.610 2.600 2.620 2.610 2.700 127,750 337,935 2.6453 2.579 2.569 2.589 2.579 2.668 129,296 2.6136 -1.88%
2012-02-13 0 2.660 2.650 2.680 2.660 2.700 234,000 628,180 2.6845 2.628 2.618 2.648 2.628 2.668 236,832 2.6524 0.00%
2012-02-10 0 2.660 2.650 2.670 2.660 2.790 971,611 2,646,149 2.7235 2.628 2.618 2.638 2.628 2.757 983,371 2.6909 -2.21%
2012-02-09 0 2.720 2.710 2.730 2.570 2.730 842,000 2,269,940 2.6959 2.687 2.678 2.697 2.539 2.697 852,192 2.6636 4.21%
2012-02-08 0 2.610 2.610 2.620 2.440 2.620 852,000 2,170,460 2.5475 2.579 2.579 2.589 2.411 2.589 862,313 2.5170 5.24%
2012-02-07 0 2.480 2.460 2.480 2.430 2.550 288,000 715,980 2.4860 2.450 2.431 2.450 2.401 2.520 291,486 2.4563 -1.59%
2012-02-06 0 2.520 2.510 2.550 2.510 2.650 283,001 725,160 2.5624 2.490 2.480 2.520 2.480 2.618 286,426 2.5317 -1.56%
2012-02-03 0 2.560 2.550 2.570 2.550 2.600 704,000 1,810,580 2.5718 2.529 2.520 2.539 2.520 2.569 712,521 2.5411 -1.54%
2012-02-02 0 2.600 2.560 2.610 2.550 2.710 892,346 2,366,128 2.6516 2.569 2.529 2.579 2.520 2.678 903,147 2.6199 3.59%
2012-02-01 0 2.510 2.500 2.590 2.500 2.680 710,500 1,835,215 2.5830 2.480 2.470 2.559 2.470 2.648 719,100 2.5521 0.00%
2012-01-31 0 2.510 2.510 2.520 2.450 2.520 108,000 269,300 2.4935 2.480 2.480 2.490 2.421 2.490 109,307 2.4637 -0.79%
2012-01-30 0 2.530 2.520 2.530 2.500 2.680 1,097,675 2,833,627 2.5815 2.500 2.490 2.500 2.470 2.648 1,110,961 2.5506 -1.56%
2012-01-27 0 2.570 2.530 2.580 2.400 2.570 560,250 1,405,790 2.5092 2.539 2.500 2.549 2.371 2.539 567,031 2.4792 7.08%
2012-01-26 0 2.400 2.380 2.410 2.360 2.400 106,000 253,100 2.3877 2.371 2.352 2.381 2.332 2.371 107,283 2.3592 1.69%
2012-01-20 0 2.360 2.290 2.360 2.250 2.360 150,000 341,700 2.2780 2.332 2.263 2.332 2.223 2.332 151,816 2.2508 1.72%
2012-01-19 0 2.320 2.320 2.360 2.310 2.360 248,250 578,630 2.3308 2.292 2.292 2.332 2.282 2.332 251,255 2.3030 -0.85%
2012-01-18 0 2.340 2.340 2.350 2.290 2.370 260,000 610,920 2.3497 2.312 2.312 2.322 2.263 2.342 263,147 2.3216 -1.27%
2012-01-17 0 2.370 2.350 2.380 2.220 2.370 278,000 639,920 2.3019 2.342 2.322 2.352 2.193 2.342 281,365 2.2743 3.49%
2012-01-16 0 2.290 2.230 2.300 2.200 2.300 108,000 244,460 2.2635 2.263 2.203 2.272 2.174 2.272 109,307 2.2364 -1.29%
2012-01-13 0 2.320 2.310 2.340 2.300 2.330 80,000 185,120 2.3140 2.292 2.282 2.312 2.272 2.302 80,968 2.2863 -1.28%
2012-01-12 0 2.350 2.340 2.350 2.370 2.410 146,000 346,420 2.3727 2.322 2.312 2.322 2.342 2.381 147,767 2.3444 -0.84%
2012-01-11 0 2.370 2.360 2.370 2.300 2.400 105,835 251,180 2.3733 2.342 2.332 2.342 2.272 2.371 107,116 2.3449 3.95%
2012-01-10 0 2.280 2.280 2.400 2.260 2.420 457,000 1,089,870 2.3848 2.253 2.253 2.371 2.233 2.391 462,532 2.3563 -2.15%
2012-01-09 0 2.330 2.310 2.340 2.240 2.330 102,000 233,180 2.2861 2.302 2.282 2.312 2.213 2.302 103,235 2.2587 2.19%
2012-01-06 0 2.280 2.220 2.280 2.220 2.310 46,000 104,600 2.2739 2.253 2.193 2.253 2.193 2.282 46,557 2.2467 -1.30%
2012-01-05 0 2.310 2.220 2.340 2.160 2.320 304,000 685,840 2.2561 2.282 2.193 2.312 2.134 2.292 307,680 2.2291 1.32%
2012-01-04 0 2.280 2.280 2.300 2.270 2.320 108,000 248,200 2.2981 2.253 2.253 2.272 2.243 2.292 109,307 2.2707 -3.80%
2012-01-03 0 2.370 2.360 2.400 2.310 2.370 100,000 234,260 2.3426 2.342 2.332 2.371 2.282 2.342 101,210 2.3146 2.16%
2011-12-30 0 2.320 2.240 2.350 2.220 2.340 177,500 404,560 2.2792 2.292 2.213 2.322 2.193 2.312 179,648 2.2520 3.11%
2011-12-29 0 2.250 2.250 2.310 2.160 2.300 376,000 844,260 2.2454 2.223 2.223 2.282 2.134 2.272 380,551 2.2185 0.00%
2011-12-28 0 2.250 2.230 2.250 2.120 2.320 264,500 595,710 2.2522 2.223 2.203 2.223 2.095 2.292 267,702 2.2253 -0.88%
2011-12-23 0 2.270 2.270 2.280 2.220 2.340 164,000 376,420 2.2952 2.243 2.243 2.253 2.193 2.312 165,985 2.2678 0.89%
2011-12-22 0 2.250 2.200 2.260 2.250 2.260 10,000 22,540 2.2540 2.223 2.174 2.233 2.223 2.233 10,121 2.2270 -0.44%
2011-12-21 0 2.260 2.230 2.260 2.210 2.300 158,000 355,160 2.2478 2.233 2.203 2.233 2.184 2.272 159,912 2.2210 -1.74%
2011-12-20 0 2.300 2.180 2.330 2.180 2.300 76,000 166,860 2.1955 2.272 2.154 2.302 2.154 2.272 76,920 2.1693 2.22%
2011-12-19 0 2.250 2.210 2.270 2.030 2.250 218,000 469,780 2.1550 2.223 2.184 2.243 2.006 2.223 220,639 2.1292 0.90%
2011-12-16 0 2.230 2.200 2.320 2.180 2.340 393,306 890,110 2.2631 2.203 2.174 2.292 2.154 2.312 398,067 2.2361 -2.19%
2011-12-15 0 2.280 2.170 2.290 2.150 2.280 212,000 470,800 2.2208 2.253 2.144 2.263 2.124 2.253 214,566 2.1942 -1.72%
2011-12-14 0 2.320 2.210 2.320 2.210 2.320 38,000 84,200 2.2158 2.292 2.184 2.292 2.184 2.292 38,460 2.1893 5.45%
2011-12-13 0 2.200 2.200 2.340 2.190 2.290 564,250 1,256,370 2.2266 2.174 2.174 2.312 2.164 2.263 571,080 2.2000 -2.65%
2011-12-12 0 2.260 2.150 2.290 2.090 2.300 80,000 181,160 2.2645 2.233 2.124 2.263 2.065 2.272 80,968 2.2374 -1.74%
2011-12-09 0 2.300 2.140 2.320 2.080 2.300 932,000 2,054,060 2.2039 2.272 2.114 2.292 2.055 2.272 943,281 2.1776 2.22%
2011-12-08 0 2.250 2.210 2.250 2.180 2.300 336,000 748,760 2.2285 2.223 2.184 2.223 2.154 2.272 340,067 2.2018 0.45%
2011-12-07 0 2.240 2.240 2.260 2.220 2.280 214,000 482,100 2.2528 2.213 2.213 2.233 2.193 2.253 216,590 2.2259 0.90%
2011-12-06 0 2.220 2.200 2.250 2.200 2.260 246,500 545,405 2.2126 2.193 2.174 2.223 2.174 2.233 249,484 2.1861 -2.20%
2011-12-05 0 2.270 2.270 2.330 2.260 2.280 106,500 242,125 2.2735 2.243 2.243 2.302 2.233 2.253 107,789 2.2463 -3.40%
2011-12-02 0 2.350 2.300 2.370 2.270 2.350 128,000 295,540 2.3089 2.322 2.272 2.342 2.243 2.322 129,549 2.2813 1.73%
2011-12-01 0 2.310 2.310 2.350 2.260 2.420 562,102 1,308,154 2.3273 2.282 2.282 2.322 2.233 2.391 568,906 2.2994 5.48%
2011-11-30 0 2.190 2.200 2.250 2.180 2.360 483,288 1,098,679 2.2733 2.164 2.174 2.223 2.154 2.332 489,138 2.2462 -8.37%
2011-11-29 0 2.390 2.390 2.440 2.390 2.450 92,000 222,280 2.4161 2.361 2.361 2.411 2.361 2.421 93,114 2.3872 0.00%
2011-11-28 0 2.390 2.340 2.390 2.260 2.420 160,000 378,640 2.3665 2.361 2.312 2.361 2.233 2.391 161,937 2.3382 4.37%
2011-11-25 0 2.290 2.250 2.380 2.250 2.340 244,000 554,680 2.2733 2.263 2.223 2.352 2.223 2.312 246,953 2.2461 -0.87%
2011-11-24 0 2.310 2.300 2.380 2.250 2.350 216,000 503,780 2.3323 2.282 2.272 2.352 2.223 2.322 218,614 2.3044 -0.86%
2011-11-23 0 2.330 2.260 2.410 2.280 2.410 354,500 821,110 2.3162 2.302 2.233 2.381 2.253 2.381 358,791 2.2885 -1.27%
2011-11-22 0 2.360 2.350 2.430 2.350 2.430 299,014 714,252 2.3887 2.332 2.322 2.401 2.322 2.401 302,633 2.3601 0.00%
2011-11-21 0 2.360 2.350 2.430 2.320 2.440 334,000 805,040 2.4103 2.332 2.322 2.401 2.292 2.411 338,043 2.3815 -0.84%
2011-11-18 0 2.380 2.380 2.440 2.300 2.390 268,000 630,440 2.3524 2.352 2.352 2.411 2.272 2.361 271,244 2.3243 -0.83%
2011-11-17 0 2.400 2.400 2.420 2.300 2.480 110,000 265,700 2.4155 2.371 2.371 2.391 2.272 2.450 111,331 2.3866 0.00%
2011-11-16 0 2.400 2.360 2.410 2.350 2.400 391,500 932,075 2.3808 2.371 2.332 2.381 2.322 2.371 396,239 2.3523 0.00%
2011-11-15 0 2.400 2.400 2.440 2.390 2.430 214,000 514,140 2.4025 2.371 2.371 2.411 2.361 2.401 216,590 2.3738 -1.23%
2011-11-14 0 2.430 2.390 2.430 2.370 2.440 323,500 781,050 2.4144 2.401 2.361 2.401 2.342 2.411 327,416 2.3855 5.65%
2011-11-11 0 2.300 2.300 2.350 2.300 2.350 368,500 853,860 2.3171 2.272 2.272 2.322 2.272 2.322 372,960 2.2894 0.88%
2011-11-10 0 2.280 2.260 2.280 2.280 2.450 1,018,000 2,400,297 2.3579 2.253 2.233 2.253 2.253 2.421 1,030,322 2.3297 -9.88%
2011-11-09 0 2.530 2.500 2.550 2.420 2.530 440,250 1,079,222 2.4514 2.500 2.470 2.520 2.391 2.500 445,579 2.4221 2.85%
2011-11-08 0 2.460 2.460 2.480 2.430 2.550 446,000 1,107,760 2.4838 2.431 2.431 2.450 2.401 2.520 451,398 2.4541 -2.38%
2011-11-07 0 2.520 2.520 2.550 2.470 2.560 1,503,000 3,801,950 2.5296 2.490 2.490 2.520 2.440 2.529 1,521,192 2.4993 2.02%
2011-11-04 0 2.470 2.430 2.470 2.360 2.500 803,000 1,963,440 2.4451 2.440 2.401 2.440 2.332 2.470 812,719 2.4159 4.22%
2011-11-03 0 2.370 2.370 2.410 2.350 2.460 371,675 889,773 2.3940 2.342 2.342 2.381 2.322 2.431 376,174 2.3653 -0.84%
2011-11-02 0 2.390 2.360 2.390 2.190 2.390 858,000 1,973,340 2.2999 2.361 2.332 2.361 2.164 2.361 868,385 2.2724 4.37%
2011-11-01 0 2.290 2.280 2.340 2.270 2.360 311,750 721,007 2.3128 2.263 2.253 2.312 2.243 2.332 315,523 2.2851 -4.18%
2011-10-31 0 2.390 2.390 2.400 2.350 2.440 548,000 1,306,280 2.3837 2.361 2.361 2.371 2.322 2.411 554,633 2.3552 2.14%
2011-10-28 0 2.340 2.320 2.360 2.270 2.470 2,332,500 5,502,395 2.3590 2.312 2.292 2.332 2.243 2.440 2,360,733 2.3308 3.54%
2011-10-27 0 2.260 2.250 2.260 2.140 2.270 1,338,033 2,999,892 2.2420 2.233 2.223 2.233 2.114 2.243 1,354,229 2.2152 7.62%
2011-10-26 0 2.100 2.070 2.130 2.050 2.150 743,750 1,565,620 2.1050 2.075 2.045 2.105 2.025 2.124 752,752 2.0799 0.00%
2011-10-25 0 2.100 2.080 2.100 2.040 2.130 758,000 1,584,600 2.0905 2.075 2.055 2.075 2.016 2.105 767,175 2.0655 3.96%
2011-10-24 0 2.020 2.020 2.050 1.950 2.050 950,000 1,899,880 1.9999 1.996 1.996 2.025 1.927 2.025 961,499 1.9760 3.59%
2011-10-21 0 1.950 1.930 1.950 1.940 1.990 420,000 821,320 1.9555 1.927 1.907 1.927 1.917 1.966 425,084 1.9321 -1.52%
2011-10-20 0 1.980 1.950 1.990 1.950 2.000 98,000 192,860 1.9680 1.956 1.927 1.966 1.927 1.976 99,186 1.9444 -1.49%
2011-10-19 0 2.010 2.000 2.060 2.000 2.060 418,000 852,500 2.0395 1.986 1.976 2.035 1.976 2.035 423,059 2.0151 1.52%
2011-10-18 0 1.980 1.960 1.980 2.000 2.190 390,000 791,800 2.0303 1.956 1.937 1.956 1.976 2.164 394,721 2.0060 -8.33%
2011-10-17 0 2.160 2.160 2.190 2.130 2.270 338,000 741,840 2.1948 2.134 2.134 2.164 2.105 2.243 342,091 2.1685 2.37%
2011-10-14 0 2.110 2.110 2.170 2.100 2.180 464,500 991,635 2.1348 2.085 2.085 2.144 2.075 2.154 470,122 2.1093 -3.21%
2011-10-13 0 2.180 2.120 2.190 2.150 2.270 1,336,325 2,945,671 2.2043 2.154 2.095 2.164 2.124 2.243 1,352,500 2.1779 6.86%
2011-10-12 0 2.040 2.020 2.040 1.870 2.090 710,015 1,443,007 2.0324 2.016 1.996 2.016 1.848 2.065 718,609 2.0081 6.81%
2011-10-11 0 1.910 1.910 1.920 1.870 1.980 415,000 792,820 1.9104 1.887 1.887 1.897 1.848 1.956 420,023 1.8876 7.30%
2011-10-10 0 1.780 1.780 1.820 1.770 1.820 626,000 1,120,200 1.7895 1.759 1.759 1.798 1.749 1.798 633,577 1.7681 -4.30%
2011-10-07 0 1.860 1.860 1.880 1.800 1.900 528,000 988,000 1.8712 1.838 1.838 1.858 1.778 1.877 534,391 1.8488 4.49%
2011-10-06 0 1.780 1.780 1.790 1.760 1.900 620,250 1,116,832 1.8006 1.759 1.759 1.769 1.739 1.877 627,757 1.7791 -1.11%
2011-10-04 0 1.800 1.790 1.800 1.790 1.940 394,000 728,080 1.8479 1.778 1.769 1.778 1.769 1.917 398,769 1.8258 -0.55%
2011-10-03 0 1.810 1.800 1.860 1.800 1.820 242,000 436,420 1.8034 1.788 1.778 1.838 1.778 1.798 244,929 1.7818 -7.65%
2011-09-30 0 1.960 1.950 1.960 1.950 1.990 144,000 282,380 1.9610 1.937 1.927 1.937 1.927 1.966 145,743 1.9375 -1.51%
2011-09-28 0 1.990 1.980 2.000 1.990 2.010 175,000 349,685 1.9982 1.966 1.956 1.976 1.966 1.986 177,118 1.9743 -0.50%
2011-09-27 0 2.000 1.930 2.000 1.880 2.000 208,000 400,100 1.9236 1.976 1.907 1.976 1.858 1.976 210,518 1.9006 6.95%
2011-09-26 0 1.870 1.860 1.870 1.850 2.000 586,000 1,102,240 1.8810 1.848 1.838 1.848 1.828 1.976 593,093 1.8585 -5.08%
2011-09-23 0 1.970 1.930 1.970 1.890 1.970 548,000 1,049,480 1.9151 1.946 1.907 1.946 1.867 1.946 554,633 1.8922 0.51%
2011-09-22 0 1.960 1.960 2.000 1.960 2.140 603,000 1,251,600 2.0756 1.937 1.937 1.976 1.937 2.114 610,299 2.0508 -8.41%
2011-09-21 0 2.140 2.140 2.230 2.140 2.230 63,000 138,250 2.1944 2.114 2.114 2.203 2.114 2.203 63,763 2.1682 0.94%
2011-09-20 0 2.120 2.080 2.140 2.100 2.160 482,000 1,023,820 2.1241 2.095 2.055 2.114 2.075 2.134 487,834 2.0987 -1.85%
2011-09-19 0 2.160 2.150 2.220 2.160 2.240 112,000 243,580 2.1748 2.134 2.124 2.193 2.134 2.213 113,356 2.1488 -3.57%
2011-09-16 0 2.240 2.200 2.240 2.200 2.250 339,000 749,985 2.2123 2.213 2.174 2.213 2.174 2.223 343,103 2.1859 2.28%
2011-09-15 0 2.190 2.180 2.200 2.150 2.240 342,085 758,241 2.2165 2.164 2.154 2.174 2.124 2.213 346,226 2.1900 -2.67%
2011-09-14 0 2.250 2.240 2.250 2.240 2.330 334,335 763,060 2.2823 2.223 2.213 2.223 2.213 2.302 338,382 2.2550 -2.17%
2011-09-12 0 2.300 2.280 2.310 2.250 2.400 519,000 1,194,640 2.3018 2.272 2.253 2.282 2.223 2.371 525,282 2.2743 -4.17%
2011-09-09 0 2.400 2.390 2.400 2.360 2.420 156,000 374,780 2.4024 2.371 2.361 2.371 2.332 2.391 157,888 2.3737 0.42%
2011-09-08 0 2.390 2.390 2.400 2.380 2.420 318,000 762,620 2.3982 2.361 2.361 2.371 2.352 2.391 321,849 2.3695 -1.24%
2011-09-07 0 2.420 2.420 2.470 2.400 2.500 844,000 2,045,040 2.4230 2.391 2.391 2.440 2.371 2.470 854,216 2.3941 -0.41%
2011-09-06 0 2.430 2.430 2.450 2.400 2.460 57,268 138,917 2.4257 2.401 2.401 2.421 2.371 2.431 57,961 2.3967 -2.02%
2011-09-05 0 2.480 2.460 2.480 2.460 2.500 193,000 479,295 2.4834 2.450 2.431 2.450 2.431 2.470 195,336 2.4537 -3.88%
2011-09-02 0 2.580 2.510 2.580 2.460 2.600 396,000 1,004,380 2.5363 2.549 2.480 2.549 2.431 2.569 400,793 2.5060 1.98%
2011-09-01 0 2.530 2.520 2.540 2.520 2.700 1,269,250 3,269,025 2.5756 2.500 2.490 2.510 2.490 2.668 1,284,613 2.5448 -4.53%
2011-08-31 0 2.650 2.610 2.650 2.600 2.650 468,250 1,230,475 2.6278 2.618 2.579 2.618 2.569 2.618 473,918 2.5964 -0.38%
2011-08-30 0 2.660 2.630 2.660 2.650 2.700 258,000 689,760 2.6735 2.628 2.599 2.628 2.618 2.668 261,123 2.6415 2.70%
2011-08-29 0 2.590 2.550 2.610 2.540 2.600 236,000 604,640 2.5620 2.559 2.520 2.579 2.510 2.569 238,857 2.5314 1.97%
2011-08-26 0 2.540 2.520 2.610 2.540 2.630 128,000 331,080 2.5866 2.510 2.490 2.579 2.510 2.599 129,549 2.5556 -2.31%
2011-08-25 0 2.600 2.570 2.610 2.560 2.620 388,500 1,007,160 2.5924 2.569 2.539 2.579 2.529 2.589 393,202 2.5614 1.56%
2011-08-24 0 2.560 2.500 2.600 2.540 2.790 296,315 786,820 2.6553 2.529 2.470 2.569 2.510 2.757 299,902 2.6236 -3.03%
2011-08-23 0 2.640 2.620 2.640 2.420 2.680 731,000 1,901,430 2.6011 2.608 2.589 2.608 2.391 2.648 739,848 2.5700 1.54%
2011-08-22 0 2.600 2.600 2.640 2.550 2.670 326,500 862,210 2.6408 2.569 2.569 2.608 2.520 2.638 330,452 2.6092 -2.62%
2011-08-19 0 2.670 2.660 2.700 2.600 2.800 389,500 1,045,085 2.6831 2.638 2.628 2.668 2.569 2.767 394,214 2.6511 -3.96%
2011-08-18 0 2.780 2.780 2.900 2.780 2.930 180,500 513,805 2.8466 2.747 2.747 2.865 2.747 2.895 182,685 2.8125 -3.14%
2011-08-17 0 2.870 2.810 2.870 2.800 2.900 284,500 809,530 2.8454 2.836 2.776 2.836 2.767 2.865 287,944 2.8114 3.61%
2011-08-16 0 2.770 2.710 2.820 2.770 2.840 320,000 896,080 2.8003 2.737 2.678 2.786 2.737 2.806 323,873 2.7668 0.00%
2011-08-15 0 2.770 2.720 2.770 2.630 2.770 810,500 2,172,740 2.6807 2.737 2.687 2.737 2.599 2.737 820,310 2.6487 5.32%
2011-08-12 0 2.630 2.630 2.650 2.630 2.780 492,000 1,317,990 2.6788 2.599 2.599 2.618 2.599 2.747 497,955 2.6468 -1.13%
2011-08-11 0 2.660 2.620 2.660 2.550 2.700 659,500 1,748,060 2.6506 2.628 2.589 2.628 2.520 2.668 667,483 2.6189 -1.48%
2011-08-10 0 2.700 2.700 2.730 2.700 2.840 830,500 2,320,895 2.7946 2.668 2.668 2.697 2.668 2.806 840,552 2.7612 -2.53%
2011-08-09 0 2.770 2.770 2.810 2.700 2.840 936,500 2,611,020 2.7881 2.737 2.737 2.776 2.668 2.806 947,835 2.7547 -4.48%
2011-08-08 0 2.900 2.900 2.940 2.780 3.000 748,346 2,143,128 2.8638 2.865 2.865 2.905 2.747 2.964 757,404 2.8296 -3.65%
2011-08-05 0 3.010 3.010 3.050 3.000 3.100 483,000 1,462,810 3.0286 2.974 2.974 3.014 2.964 3.063 488,846 2.9924 -6.81%
2011-08-04 0 3.230 3.220 3.270 3.220 3.350 559,250 1,842,135 3.2939 3.191 3.181 3.231 3.181 3.310 566,019 3.2545 -2.42%
2011-08-03 0 3.310 3.310 3.330 3.310 3.450 418,670 1,397,490 3.3379 3.270 3.270 3.290 3.270 3.409 423,738 3.2980 -3.50%
2011-08-02 0 3.430 3.390 3.430 3.380 3.530 285,000 970,555 3.4055 3.389 3.349 3.389 3.340 3.488 288,450 3.3647 -2.83%
2011-08-01 0 3.530 3.520 3.530 3.510 3.700 870,000 3,112,360 3.5774 3.488 3.478 3.488 3.468 3.656 880,530 3.5346 -4.59%
2011-07-29 0 3.700 3.690 3.720 3.690 3.750 138,000 513,720 3.7226 3.656 3.646 3.676 3.646 3.705 139,670 3.6781 -2.12%
2011-07-28 0 3.780 3.740 3.770 3.750 3.780 114,000 429,745 3.7697 3.735 3.695 3.725 3.705 3.735 115,380 3.7246 -0.53%
2011-07-27 0 3.800 3.790 3.830 3.800 3.820 18,000 68,560 3.8089 3.755 3.745 3.784 3.755 3.774 18,218 3.7633 -1.55%
2011-07-26 0 3.860 3.820 3.860 3.820 3.860 20,000 76,720 3.8360 3.814 3.774 3.814 3.774 3.814 20,242 3.7901 0.00%
2011-07-25 0 3.860 3.830 3.900 3.860 3.910 100,000 387,900 3.8790 3.814 3.784 3.853 3.814 3.863 101,210 3.8326 0.00%
2011-07-22 0 3.860 3.800 3.890 3.790 3.880 251,300 969,660 3.8586 3.814 3.755 3.843 3.745 3.834 254,342 3.8124 2.12%
2011-07-21 0 3.780 3.740 3.840 3.770 3.840 160,750 611,587 3.8046 3.735 3.695 3.794 3.725 3.794 162,696 3.7591 -0.26%
2011-07-20 0 3.790 3.790 3.810 3.750 3.790 140,505 531,673 3.7840 3.745 3.745 3.764 3.705 3.745 142,206 3.7388 1.88%
2011-07-19 0 3.720 3.720 3.750 3.660 3.870 107,936 403,468 3.7380 3.676 3.676 3.705 3.616 3.824 109,242 3.6933 -2.87%
2011-07-18 0 3.830 3.820 3.830 3.830 3.900 178,000 688,960 3.8706 3.784 3.774 3.784 3.784 3.853 180,155 3.8243 -1.29%
2011-07-15 0 3.880 3.870 3.880 3.850 3.900 86,500 334,165 3.8632 3.834 3.824 3.834 3.804 3.853 87,547 3.8170 -0.51%
2011-07-14 0 3.900 3.900 3.950 3.860 3.910 121,750 472,630 3.8820 3.853 3.853 3.903 3.814 3.863 123,224 3.8355 0.00%
2011-07-13 0 3.900 3.900 3.920 3.860 3.920 87,500 339,600 3.8811 3.853 3.853 3.873 3.814 3.873 88,559 3.8347 1.83%
2011-07-12 0 3.830 3.830 3.850 3.800 3.900 661,500 2,531,360 3.8267 3.784 3.784 3.804 3.755 3.853 669,507 3.7809 -2.79%
2011-07-11 0 3.940 3.940 3.950 3.940 4.080 230,000 915,300 3.9796 3.893 3.893 3.903 3.893 4.031 232,784 3.9320 -2.48%
2011-07-08 0 4.040 4.030 4.040 4.010 4.040 196,500 791,835 4.0297 3.992 3.982 3.992 3.962 3.992 198,878 3.9815 0.50%
2011-07-07 0 4.020 4.000 4.020 3.930 4.020 151,750 603,170 3.9748 3.972 3.952 3.972 3.883 3.972 153,587 3.9272 2.03%
2011-07-06 0 3.940 3.940 3.980 3.920 4.020 118,500 470,205 3.9680 3.893 3.893 3.932 3.873 3.972 119,934 3.9205 -1.50%
2011-07-05 0 4.000 3.940 4.000 3.930 4.000 201,000 798,950 3.9749 3.952 3.893 3.952 3.883 3.952 203,433 3.9273 0.50%
2011-07-04 0 3.980 3.980 4.000 3.850 4.040 619,141 2,445,250 3.9494 3.932 3.932 3.952 3.804 3.992 626,635 3.9022 -0.25%
2011-06-30 0 3.990 3.990 4.020 3.980 4.030 104,500 418,020 4.0002 3.942 3.942 3.972 3.932 3.982 105,765 3.9524 0.76%
2011-06-29 0 3.960 3.950 3.990 3.940 4.080 24,000 95,100 3.9625 3.913 3.903 3.942 3.893 4.031 24,290 3.9151 -0.50%
2011-06-28 0 3.980 3.980 4.030 3.950 4.130 202,000 818,640 4.0527 3.932 3.932 3.982 3.903 4.081 204,445 4.0042 -2.21%
2011-06-27 0 4.070 4.040 4.070 3.900 4.080 210,500 841,820 3.9991 4.021 3.992 4.021 3.853 4.031 213,048 3.9513 3.04%
2011-06-24 0 3.950 3.950 3.960 3.800 3.980 271,250 1,067,310 3.9348 3.903 3.903 3.913 3.755 3.932 274,533 3.8877 2.86%
2011-06-23 0 3.840 3.780 3.860 3.740 3.840 92,000 350,500 3.8098 3.794 3.735 3.814 3.695 3.794 93,114 3.7642 1.05%
2011-06-22 0 3.800 3.800 3.810 3.720 3.840 129,585 490,361 3.7841 3.755 3.755 3.764 3.676 3.794 131,153 3.7388 2.43%
2011-06-21 0 3.710 3.710 3.730 3.610 3.720 153,500 560,455 3.6512 3.666 3.666 3.685 3.567 3.676 155,358 3.6075 1.64%
2011-06-20 0 3.650 3.650 3.660 3.610 3.760 189,500 700,202 3.6950 3.606 3.606 3.616 3.567 3.715 191,794 3.6508 -2.93%
2011-06-17 0 3.760 3.760 3.780 3.760 3.870 52,000 197,500 3.7981 3.715 3.715 3.735 3.715 3.824 52,629 3.7527 -0.53%
2011-06-16 0 3.780 3.780 3.830 3.780 3.830 185,500 706,450 3.8084 3.735 3.735 3.784 3.735 3.784 187,745 3.7628 -3.08%
2011-06-15 0 3.900 3.900 3.950 3.890 3.980 111,000 435,360 3.9222 3.853 3.853 3.903 3.843 3.932 112,344 3.8753 0.00%
2011-06-14 0 3.900 3.900 3.940 3.880 3.960 120,000 472,560 3.9380 3.853 3.853 3.893 3.834 3.913 121,452 3.8909 0.52%
2011-06-13 0 3.880 3.880 3.930 3.850 3.930 186,000 720,280 3.8725 3.834 3.834 3.883 3.804 3.883 188,251 3.8262 -2.27%
2011-06-10 0 3.970 3.910 3.980 3.820 3.980 528,500 2,052,780 3.8842 3.923 3.863 3.932 3.774 3.932 534,897 3.8377 3.93%
2011-06-09 0 3.820 3.800 3.830 3.750 3.820 202,000 764,360 3.7840 3.774 3.755 3.784 3.705 3.774 204,445 3.7387 0.00%
2011-06-08 0 3.820 3.820 3.850 3.810 3.880 224,000 861,220 3.8447 3.774 3.774 3.804 3.764 3.834 226,711 3.7988 -2.80%
2011-06-07 0 3.930 3.920 3.950 3.920 3.950 34,000 134,040 3.9424 3.883 3.873 3.903 3.873 3.903 34,412 3.8952 -2.00%
2011-06-03 0 4.010 4.000 4.010 4.000 4.090 332,000 1,335,520 4.0227 3.962 3.952 3.962 3.952 4.041 336,019 3.9745 -0.25%
2011-06-02 0 4.020 4.000 4.020 3.930 4.040 250,000 996,960 3.9878 3.972 3.952 3.972 3.883 3.992 253,026 3.9401 -0.50%
2011-06-01 0 4.040 4.040 4.060 3.980 4.030 351,000 1,403,760 3.9993 3.992 3.992 4.011 3.932 3.982 355,248 3.9515 -0.49%
2011-05-31 0 4.060 4.060 4.100 3.930 4.100 434,000 1,754,070 4.0416 4.011 4.011 4.051 3.883 4.051 439,253 3.9933 3.84%
2011-05-30 0 3.910 3.900 3.910 3.820 3.960 290,500 1,134,665 3.9059 3.863 3.853 3.863 3.774 3.913 294,016 3.8592 1.82%
2011-05-27 0 3.840 3.830 3.840 3.840 4.050 824,000 3,223,800 3.9124 3.794 3.784 3.794 3.794 4.002 833,974 3.8656 -4.48%
2011-05-26 0 4.020 4.020 4.040 4.000 4.150 594,170 2,412,436 4.0602 3.972 3.972 3.992 3.952 4.100 601,362 4.0116 -0.99%
2011-05-25 0 4.060 4.060 4.080 4.040 4.130 164,000 666,620 4.0648 4.011 4.011 4.031 3.992 4.081 165,985 4.0161 -1.69%
2011-05-24 0 4.130 4.130 4.150 4.100 4.180 259,510 1,073,580 4.1370 4.081 4.081 4.100 4.051 4.130 262,651 4.0875 0.49%
2011-05-23 0 4.110 4.110 4.170 4.090 4.300 740,094 3,096,190 4.1835 4.061 4.061 4.120 4.041 4.249 749,052 4.1335 -4.64%
2011-05-20 0 4.310 4.310 4.340 4.300 4.450 925,844 4,030,779 4.3536 4.258 4.258 4.288 4.249 4.397 937,050 4.3016 -1.82%
2011-05-19 0 4.390 4.380 4.390 4.360 4.520 785,000 3,490,445 4.4464 4.337 4.328 4.337 4.308 4.466 794,502 4.3933 -2.01%
2011-05-18 0 4.480 4.450 4.490 4.440 4.490 427,500 1,904,030 4.4539 4.426 4.397 4.436 4.387 4.436 432,674 4.4006 0.67%
2011-05-17 0 4.450 4.440 4.470 4.390 4.550 554,000 2,472,415 4.4628 4.397 4.387 4.417 4.337 4.496 560,706 4.4095 0.23%
2011-05-16 0 4.440 4.430 4.450 4.400 4.590 863,835 3,913,650 4.5306 4.387 4.377 4.397 4.347 4.535 874,291 4.4764 -1.33%
2011-05-13 0 4.500 4.520 4.530 4.360 4.530 1,027,500 4,580,900 4.4583 4.446 4.466 4.476 4.308 4.476 1,039,937 4.4050 2.74%
2011-05-12 0 4.380 4.380 4.400 4.360 4.480 587,500 2,588,675 4.4063 4.328 4.328 4.347 4.308 4.426 594,611 4.3536 -0.90%
2011-05-11 0 4.420 4.420 4.430 4.350 4.480 696,500 3,084,900 4.4291 4.367 4.367 4.377 4.298 4.426 704,930 4.3762 -0.45%
2011-05-09 0 4.440 4.430 4.470 4.380 4.500 584,500 2,591,625 4.4339 4.387 4.377 4.417 4.328 4.446 591,575 4.3809 0.23%
2011-05-06 0 4.430 4.420 4.430 4.300 4.460 504,900 2,234,205 4.4250 4.377 4.367 4.377 4.249 4.407 511,011 4.3721 -1.34%
2011-05-05 0 4.490 4.480 4.490 4.400 4.530 505,000 2,263,740 4.4827 4.436 4.426 4.436 4.347 4.476 511,113 4.4290 1.13%
2011-05-04 0 4.440 4.440 4.450 4.430 4.650 1,511,953 6,827,123 4.5154 4.387 4.387 4.397 4.377 4.594 1,530,254 4.4614 -2.63%
2011-05-03 0 4.560 4.560 4.590 4.560 4.850 841,000 3,924,120 4.6660 4.505 4.505 4.535 4.505 4.792 851,179 4.6102 -3.39%
2011-04-29 0 4.720 4.710 4.720 4.690 4.860 2,536,000 11,973,945 4.7216 4.664 4.654 4.664 4.634 4.802 2,566,696 4.6651 -3.48%
2011-04-28 0 4.890 4.890 4.900 4.850 5.050 641,500 3,151,425 4.9126 4.832 4.832 4.841 4.792 4.990 649,265 4.8538 -1.01%
2011-04-27 0 4.940 4.870 4.930 4.850 5.000 1,208,675 5,946,482 4.9198 4.881 4.812 4.871 4.792 4.940 1,223,305 4.8610 -0.40%
2011-04-26 0 4.960 4.940 4.960 4.900 5.130 1,968,500 9,780,490 4.9685 4.901 4.881 4.901 4.841 5.069 1,992,327 4.9091 -3.50%
2011-04-21 0 5.140 5.120 5.150 5.120 5.270 1,755,750 9,052,942 5.1562 5.079 5.059 5.088 5.059 5.207 1,777,002 5.0945 -2.10%
2011-04-20 0 5.250 5.210 5.240 5.170 5.330 1,272,000 6,624,600 5.2080 5.187 5.148 5.177 5.108 5.266 1,287,396 5.1457 -1.50%
2011-04-19 0 5.330 5.260 5.320 5.180 5.350 598,000 3,148,520 5.2651 5.266 5.197 5.256 5.118 5.286 605,238 5.2021 -0.93%
2011-04-18 0 5.380 5.290 5.370 5.300 5.400 680,000 3,638,420 5.3506 5.316 5.227 5.306 5.237 5.335 688,231 5.2866 -0.19%
2011-04-15 0 5.390 5.280 5.390 5.160 5.390 1,046,500 5,479,665 5.2362 5.326 5.217 5.326 5.098 5.326 1,059,167 5.1736 1.32%
2011-04-14 0 5.320 5.320 5.330 5.230 5.330 771,505 4,084,990 5.2948 5.256 5.256 5.266 5.167 5.266 780,843 5.2315 2.50%
2011-04-13 0 5.190 5.180 5.190 5.150 5.240 720,500 3,738,720 5.1891 5.128 5.118 5.128 5.088 5.177 729,221 5.1270 0.00%
2011-04-12 0 5.190 5.190 5.200 5.160 5.330 752,000 3,929,180 5.2250 5.128 5.128 5.138 5.098 5.266 761,102 5.1625 -1.14%
2011-04-11 0 5.250 5.250 5.260 5.240 5.420 1,266,420 6,718,993 5.3055 5.187 5.187 5.197 5.177 5.355 1,281,749 5.2421 -3.49%
2011-04-08 0 5.440 5.420 5.440 5.180 5.450 3,649,500 19,407,827 5.3179 5.375 5.355 5.375 5.118 5.385 3,693,673 5.2543 4.21%
2011-04-07 0 5.220 5.210 5.220 5.170 5.270 2,576,250 13,468,100 5.2278 5.158 5.148 5.158 5.108 5.207 2,607,433 5.1653 1.16%
2011-04-06 0 5.220 5.190 5.220 5.100 5.260 3,947,526 20,501,252 5.1934 5.098 5.069 5.098 4.981 5.138 4,041,599 5.0726 2.35%
2011-04-04 0 5.100 5.100 5.150 5.030 5.150 4,964,755 25,331,983 5.1024 4.981 4.981 5.030 4.913 5.030 5,083,070 4.9836 1.19%
2011-04-01 0 5.040 5.040 5.050 4.930 5.060 1,336,000 6,671,120 4.9934 4.923 4.923 4.932 4.815 4.942 1,367,838 4.8771 -0.59%
2011-03-31 0 5.070 5.070 5.130 4.990 5.140 803,750 4,068,215 5.0615 4.952 4.952 5.011 4.874 5.020 822,904 4.9437 1.81%
2011-03-30 0 4.980 4.980 5.000 4.950 5.120 1,574,750 7,918,103 5.0282 4.864 4.864 4.884 4.835 5.001 1,612,278 4.9111 -1.19%
2011-03-29 0 5.040 5.050 5.080 5.030 5.150 1,010,750 5,151,350 5.0966 4.923 4.932 4.962 4.913 5.030 1,034,837 4.9779 -0.98%
2011-03-28 0 5.090 5.090 5.120 5.050 5.360 1,555,500 8,080,140 5.1946 4.972 4.972 5.001 4.932 5.235 1,592,569 5.0737 -4.86%
2011-03-25 0 5.350 5.320 5.350 5.170 5.390 1,801,000 9,541,323 5.2978 5.225 5.196 5.225 5.050 5.265 1,843,920 5.1745 1.71%
2011-03-24 0 5.260 5.200 5.280 5.150 5.460 1,740,505 9,178,006 5.2732 5.138 5.079 5.157 5.030 5.333 1,781,983 5.1504 -1.13%
2011-03-23 0 5.320 5.310 5.330 5.260 5.780 5,320,250 28,902,695 5.4326 5.196 5.186 5.206 5.138 5.645 5,447,037 5.3061 -9.98%
2011-03-22 0 5.910 5.880 5.910 5.850 6.010 1,205,000 7,148,060 5.9320 5.772 5.743 5.772 5.714 5.870 1,233,716 5.7939 -0.51%
2011-03-21 0 5.940 5.930 5.950 5.800 6.060 1,472,500 8,715,570 5.9189 5.802 5.792 5.812 5.665 5.919 1,507,591 5.7811 -1.98%
2011-03-18 0 6.060 5.960 6.050 5.850 6.060 772,000 4,589,040 5.9444 5.919 5.821 5.909 5.714 5.919 790,398 5.8060 4.30%
2011-03-17 0 5.810 5.820 5.880 5.760 6.160 1,645,000 9,854,960 5.9909 5.675 5.685 5.743 5.626 6.017 1,684,202 5.8514 -5.37%
2011-03-16 0 6.140 6.140 6.150 5.910 6.220 1,430,750 8,643,568 6.0413 5.997 5.997 6.007 5.772 6.075 1,464,846 5.9007 1.66%
2011-03-15 0 6.040 6.020 6.040 5.790 6.110 3,324,265 19,639,468 5.9079 5.899 5.880 5.899 5.655 5.968 3,403,485 5.7704 1.00%
2011-03-14 0 5.980 5.970 5.990 5.610 6.090 1,948,500 11,424,375 5.8632 5.841 5.831 5.851 5.479 5.948 1,994,935 5.7267 6.79%
2011-03-11 0 5.600 5.600 5.650 5.590 5.860 1,535,500 8,745,645 5.6956 5.470 5.470 5.518 5.460 5.724 1,572,092 5.5631 -0.88%
2011-03-10 0 5.650 5.640 5.720 5.640 5.870 666,585 3,827,379 5.7418 5.518 5.509 5.587 5.509 5.733 682,470 5.6081 -3.25%
2011-03-09 0 5.840 5.830 5.860 5.600 5.850 2,770,000 16,004,200 5.7777 5.704 5.694 5.724 5.470 5.714 2,836,012 5.6432 2.82%
2011-03-08 0 5.680 5.660 5.680 5.420 5.730 1,582,750 8,839,163 5.5847 5.548 5.528 5.548 5.294 5.597 1,620,468 5.4547 -1.22%
2011-03-07 0 5.750 5.730 5.750 5.700 5.880 1,008,500 5,800,400 5.7515 5.616 5.597 5.616 5.567 5.743 1,032,534 5.6176 -1.37%
2011-03-04 0 5.830 5.820 5.830 5.570 5.840 1,374,250 7,902,140 5.7501 5.694 5.685 5.694 5.440 5.704 1,407,000 5.6163 4.67%
2011-03-03 0 5.570 5.580 5.640 5.560 5.790 1,586,500 9,073,355 5.7191 5.440 5.450 5.509 5.431 5.655 1,624,308 5.5860 -0.89%
2011-03-02 0 5.620 5.580 5.640 5.490 5.740 1,452,500 8,066,600 5.5536 5.489 5.450 5.509 5.362 5.606 1,487,114 5.4243 -2.09%
2011-03-01 0 5.740 5.700 5.740 5.610 5.830 1,509,500 8,565,030 5.6741 5.606 5.567 5.606 5.479 5.694 1,545,473 5.5420 -1.03%
2011-02-28 0 5.800 5.750 5.800 5.720 5.880 1,130,000 6,568,940 5.8132 5.665 5.616 5.665 5.587 5.743 1,156,929 5.6779 1.93%
2011-02-25 0 5.690 5.670 5.690 5.400 5.870 1,417,000 7,984,360 5.6347 5.558 5.538 5.558 5.274 5.733 1,450,768 5.5035 4.21%
2011-02-24 0 5.460 5.460 5.480 5.360 5.890 3,074,750 17,222,540 5.6013 5.333 5.333 5.352 5.235 5.753 3,148,024 5.4709 -7.30%
2011-02-23 0 5.890 5.880 5.890 5.780 6.000 2,411,800 14,199,678 5.8876 5.753 5.743 5.753 5.645 5.860 2,469,276 5.7505 -1.34%
2011-02-22 0 5.970 5.890 5.960 5.830 6.300 2,348,000 14,046,245 5.9822 5.831 5.753 5.821 5.694 6.153 2,403,955 5.8430 -4.94%
2011-02-21 0 6.280 6.270 6.340 6.100 6.450 4,810,555 30,168,786 6.2714 6.134 6.124 6.192 5.958 6.300 4,925,195 6.1254 1.78%
2011-02-18 0 6.170 6.160 6.170 5.800 6.200 5,660,750 34,222,225 6.0455 6.026 6.017 6.026 5.665 6.056 5,795,651 5.9048 6.01%
2011-02-17 0 5.820 5.820 5.850 5.700 5.880 1,906,500 10,985,115 5.7619 5.685 5.685 5.714 5.567 5.743 1,951,934 5.6278 -0.85%
2011-02-16 0 5.870 5.880 5.890 5.370 5.900 6,702,959 38,136,666 5.6895 5.733 5.743 5.753 5.245 5.763 6,862,697 5.5571 10.34%
2011-02-15 0 5.320 5.320 5.380 5.140 5.430 1,208,186 6,423,015 5.3162 5.196 5.196 5.255 5.020 5.304 1,236,978 5.1925 1.72%
2011-02-14 0 5.230 5.240 5.280 5.120 5.300 416,000 2,179,300 5.2387 5.108 5.118 5.157 5.001 5.177 425,914 5.1168 0.77%
2011-02-11 0 5.190 5.140 5.190 5.120 5.350 577,000 3,006,465 5.2105 5.069 5.020 5.069 5.001 5.225 590,750 5.0892 -2.81%
2011-02-10 0 5.340 5.320 5.350 5.260 5.450 1,480,670 7,948,540 5.3682 5.216 5.196 5.225 5.138 5.323 1,515,956 5.2433 1.14%
2011-02-09 0 5.280 5.250 5.280 5.250 5.450 651,500 3,460,300 5.3113 5.157 5.128 5.157 5.128 5.323 667,026 5.1877 -0.19%
2011-02-08 0 5.290 5.220 5.290 5.200 5.370 484,000 2,553,800 5.2764 5.167 5.098 5.167 5.079 5.245 495,534 5.1536 -0.94%
2011-02-07 0 5.340 5.310 5.340 5.300 5.420 198,810 1,058,419 5.3238 5.216 5.186 5.216 5.177 5.294 203,548 5.1999 -0.93%
2011-02-02 0 5.390 5.390 5.400 5.380 5.500 234,000 1,267,140 5.4151 5.265 5.265 5.274 5.255 5.372 239,576 5.2891 -0.19%
2011-02-01 0 5.400 5.380 5.470 5.350 5.520 1,351,000 7,360,715 5.4483 5.274 5.255 5.343 5.225 5.392 1,383,196 5.3215 1.50%
2011-01-31 0 5.320 5.270 5.320 5.250 5.430 762,000 4,078,280 5.3521 5.196 5.147 5.196 5.128 5.304 780,159 5.2275 0.38%
2011-01-28 0 5.300 5.280 5.320 5.150 5.490 1,114,250 6,043,275 5.4236 5.177 5.157 5.196 5.030 5.362 1,140,804 5.2974 -0.75%
2011-01-27 0 5.340 5.300 5.340 5.220 5.490 3,505,351 18,944,406 5.4044 5.216 5.177 5.216 5.098 5.362 3,588,887 5.2786 2.30%
2011-01-26 0 5.220 5.220 5.260 4.960 5.310 1,723,500 8,912,200 5.1710 5.098 5.098 5.138 4.845 5.186 1,764,573 5.0506 2.76%
2011-01-25 0 5.080 5.050 5.080 5.050 5.150 223,351 1,137,105 5.0911 4.962 4.932 4.962 4.932 5.030 228,674 4.9726 -0.39%
2011-01-24 0 5.100 5.070 5.100 5.040 5.350 1,183,750 6,095,305 5.1491 4.981 4.952 4.981 4.923 5.225 1,211,960 5.0293 3.66%
2011-01-21 0 4.920 4.920 4.980 4.900 5.050 780,755 3,875,272 4.9635 4.805 4.805 4.864 4.786 4.932 799,361 4.8480 0.00%
2011-01-20 0 4.920 4.920 4.980 4.900 5.000 120,000 590,560 4.9213 4.805 4.805 4.864 4.786 4.884 122,860 4.8068 -2.19%
2011-01-19 0 5.030 5.020 5.050 4.950 5.080 249,000 1,246,555 5.0062 4.913 4.903 4.932 4.835 4.962 254,934 4.8897 2.03%
2011-01-18 0 4.930 4.930 4.990 4.930 5.010 34,085 169,442 4.9712 4.815 4.815 4.874 4.815 4.893 34,897 4.8555 -1.00%
2011-01-17 0 4.980 4.920 4.980 4.910 5.100 427,750 2,112,665 4.9390 4.864 4.805 4.864 4.796 4.981 437,944 4.8241 -2.16%
2011-01-14 0 5.090 5.060 5.090 5.040 5.130 235,170 1,196,892 5.0895 4.972 4.942 4.972 4.923 5.011 240,774 4.9710 -0.78%
2011-01-13 0 5.130 5.130 5.140 5.100 5.220 857,425 4,387,446 5.1170 5.011 5.011 5.020 4.981 5.098 877,858 4.9979 -0.19%
2011-01-12 0 5.140 5.100 5.140 4.940 5.150 890,000 4,499,615 5.0557 5.020 4.981 5.020 4.825 5.030 911,210 4.9381 4.90%
2011-01-11 0 4.900 4.900 4.960 4.900 4.960 126,505 622,594 4.9215 4.786 4.786 4.845 4.786 4.845 129,520 4.8069 -0.81%
2011-01-10 0 4.940 4.910 4.960 4.880 5.000 192,500 952,440 4.9477 4.825 4.796 4.845 4.766 4.884 197,087 4.8326 -0.80%
2011-01-07 0 4.980 4.930 4.980 4.820 5.000 150,426 744,592 4.9499 4.864 4.815 4.864 4.708 4.884 154,011 4.8347 -0.80%
2011-01-06 0 5.020 5.020 5.030 4.950 5.030 426,835 2,129,063 4.9880 4.903 4.903 4.913 4.835 4.913 437,007 4.8719 1.21%
2011-01-05 0 4.960 4.950 4.960 4.910 4.980 197,090 976,923 4.9567 4.845 4.835 4.845 4.796 4.864 201,787 4.8414 -0.60%
2011-01-04 0 4.990 4.970 4.990 4.920 5.000 373,250 1,856,018 4.9726 4.874 4.854 4.874 4.805 4.884 382,145 4.8568 1.42%
2011-01-03 0 4.920 4.900 4.920 4.860 4.920 253,500 1,244,955 4.9111 4.805 4.786 4.805 4.747 4.805 259,541 4.7968 0.61%
2010-12-31 0 4.890 4.820 4.880 4.790 4.890 298,500 1,440,410 4.8255 4.776 4.708 4.766 4.679 4.776 305,614 4.7132 2.09%
2010-12-30 0 4.790 4.710 4.800 4.700 4.850 760,500 3,596,430 4.7290 4.679 4.600 4.688 4.591 4.737 778,623 4.6190 -0.21%
2010-12-29 0 4.800 4.800 4.880 4.780 4.880 43,750 210,083 4.8019 4.688 4.688 4.766 4.669 4.766 44,793 4.6901 -1.23%
2010-12-28 0 4.860 4.820 4.900 4.750 4.880 252,500 1,215,870 4.8153 4.747 4.708 4.786 4.639 4.766 258,517 4.7032 -0.82%
2010-12-24 0 4.900 4.900 4.950 4.880 4.900 82,335 401,513 4.8766 4.786 4.786 4.835 4.766 4.786 84,297 4.7631 -1.80%
2010-12-23 0 4.990 4.950 4.990 4.900 5.000 113,000 560,460 4.9598 4.874 4.835 4.874 4.786 4.884 115,693 4.8444 0.00%
2010-12-22 0 4.990 4.930 4.990 4.930 5.040 50,250 248,605 4.9474 4.874 4.815 4.874 4.815 4.923 51,448 4.8322 -0.20%
2010-12-21 0 5.000 4.980 5.000 4.910 5.000 187,255 927,103 4.9510 4.884 4.864 4.884 4.796 4.884 191,717 4.8358 0.20%
2010-12-20 0 4.990 4.980 4.990 4.960 5.040 190,500 953,905 5.0074 4.874 4.864 4.874 4.845 4.923 195,040 4.8908 -0.60%
2010-12-17 0 5.020 5.020 5.050 4.970 5.060 197,000 988,510 5.0178 4.903 4.903 4.932 4.854 4.942 201,695 4.9010 -0.79%
2010-12-16 0 5.060 5.060 5.070 5.020 5.100 224,000 1,130,900 5.0487 4.942 4.942 4.952 4.903 4.981 229,338 4.9311 -0.59%
2010-12-15 0 5.090 5.070 5.090 5.050 5.090 98,750 499,550 5.0587 4.972 4.952 4.972 4.932 4.972 101,103 4.9410 -0.78%
2010-12-14 0 5.130 5.080 5.130 5.050 5.130 298,085 1,514,326 5.0802 5.011 4.962 5.011 4.932 5.011 305,189 4.9619 1.18%
2010-12-13 0 5.070 5.070 5.100 4.950 5.100 574,500 2,893,155 5.0360 4.952 4.952 4.981 4.835 4.981 588,191 4.9187 1.60%
2010-12-10 0 4.990 4.960 4.990 4.950 5.000 172,500 855,850 4.9614 4.874 4.845 4.874 4.835 4.884 176,611 4.8460 -0.20%
2010-12-09 0 5.000 4.970 5.010 4.920 5.060 364,335 1,807,947 4.9623 4.884 4.854 4.893 4.805 4.942 373,017 4.8468 0.00%
2010-12-08 0 5.000 4.980 5.000 4.950 5.070 628,500 3,160,735 5.0290 4.884 4.864 4.884 4.835 4.952 643,478 4.9120 -0.99%
2010-12-07 0 5.050 5.050 5.110 5.000 5.100 209,500 1,058,863 5.0542 4.932 4.932 4.991 4.884 4.981 214,493 4.9366 -0.59%
2010-12-06 0 5.080 5.060 5.090 5.000 5.150 229,676 1,157,969 5.0418 4.962 4.942 4.972 4.884 5.030 235,149 4.9244 0.59%
2010-12-03 0 5.050 5.050 5.140 5.040 5.140 352,500 1,786,945 5.0693 4.932 4.932 5.020 4.923 5.020 360,900 4.9514 -0.98%
2010-12-02 0 5.100 5.070 5.100 4.990 5.100 218,750 1,108,095 5.0656 4.981 4.952 4.981 4.874 4.981 223,963 4.9477 2.62%
2010-12-01 0 4.970 4.970 4.990 4.950 5.050 108,017 534,923 4.9522 4.854 4.854 4.874 4.835 4.932 110,591 4.8369 -1.58%
2010-11-30 0 5.050 5.050 5.090 4.900 5.110 1,276,250 6,300,768 4.9369 4.932 4.932 4.972 4.786 4.991 1,306,664 4.8220 -1.17%
2010-11-29 0 5.110 5.110 5.130 5.050 5.160 380,104 1,943,150 5.1122 4.991 4.991 5.011 4.932 5.040 389,162 4.9932 0.59%
2010-11-26 0 5.080 5.060 5.100 5.080 5.240 519,750 2,660,550 5.1189 4.962 4.942 4.981 4.962 5.118 532,136 4.9998 -2.68%
2010-11-25 0 5.220 5.180 5.250 5.020 5.240 722,500 3,745,530 5.1841 5.098 5.059 5.128 4.903 5.118 739,718 5.0635 4.40%
2010-11-24 0 5.000 5.000 5.030 4.900 5.000 298,670 1,490,133 4.9892 4.884 4.884 4.913 4.786 4.884 305,788 4.8731 1.01%
2010-11-23 0 4.950 4.950 5.050 4.950 5.120 415,250 2,071,205 4.9879 4.835 4.835 4.932 4.835 5.001 425,146 4.8718 -3.70%
2010-11-22 0 5.140 5.000 5.150 4.950 5.140 234,000 1,165,980 4.9828 5.020 4.884 5.030 4.835 5.020 239,576 4.8668 2.59%
2010-11-19 0 5.010 5.010 5.030 4.900 5.090 390,750 1,955,305 5.0040 4.893 4.893 4.913 4.786 4.972 400,062 4.8875 -0.40%
2010-11-18 0 5.030 4.990 5.030 4.870 5.030 426,750 2,114,035 4.9538 4.913 4.874 4.913 4.757 4.913 436,920 4.8385 4.36%
2010-11-17 0 4.820 4.820 4.840 4.720 5.080 929,000 4,539,830 4.8868 4.708 4.708 4.727 4.610 4.962 951,139 4.7730 -5.49%
2010-11-16 0 5.100 5.080 5.150 5.050 5.220 286,750 1,476,005 5.1474 4.981 4.962 5.030 4.932 5.098 293,584 5.0275 -3.41%
2010-11-15 0 5.280 5.230 5.280 5.180 5.300 393,750 2,062,445 5.2380 5.157 5.108 5.157 5.059 5.177 403,133 5.1160 1.93%
2010-11-12 0 5.180 5.180 5.200 5.150 5.500 1,418,300 7,453,940 5.2555 5.059 5.059 5.079 5.030 5.372 1,452,099 5.1332 -7.17%
2010-11-11 0 5.580 5.550 5.580 5.450 5.680 1,239,300 6,914,045 5.5790 5.450 5.421 5.450 5.323 5.548 1,268,834 5.4491 2.95%
2010-11-10 0 5.420 5.420 5.450 5.400 5.520 374,500 2,035,015 5.4340 5.294 5.294 5.323 5.274 5.392 383,425 5.3075 -1.45%
2010-11-09 0 5.500 5.490 5.520 5.400 5.610 1,198,500 6,583,495 5.4931 5.372 5.362 5.392 5.274 5.479 1,227,061 5.3653 -1.79%
2010-11-08 0 5.600 5.550 5.600 5.400 5.630 1,001,500 5,539,225 5.5309 5.470 5.421 5.470 5.274 5.499 1,025,367 5.4022 2.19%
2010-11-05 0 5.480 5.460 5.490 5.240 5.530 2,069,500 11,192,080 5.4081 5.352 5.333 5.362 5.118 5.401 2,118,818 5.2822 5.38%
2010-11-04 0 5.200 5.200 5.210 5.120 5.250 1,647,000 8,543,540 5.1873 5.079 5.079 5.089 5.001 5.128 1,686,250 5.0666 -0.76%
2010-11-03 0 5.240 5.200 5.240 5.100 5.250 954,750 4,961,033 5.1962 5.118 5.079 5.118 4.981 5.128 977,503 5.0752 0.00%
2010-11-02 0 5.240 5.240 5.250 5.120 5.250 838,500 4,365,860 5.2068 5.118 5.118 5.128 5.001 5.128 858,482 5.0856 2.34%
2010-11-01 0 5.120 5.120 5.150 5.000 5.150 715,250 3,644,393 5.0953 5.001 5.001 5.030 4.884 5.030 732,295 4.9767 2.40%
2010-10-29 0 5.000 5.000 5.020 4.950 5.050 902,250 4,509,648 4.9982 4.884 4.884 4.903 4.835 4.932 923,751 4.8819 -1.96%
2010-10-28 0 5.100 5.090 5.120 5.000 5.150 1,548,021 7,845,624 5.0682 4.981 4.972 5.001 4.884 5.030 1,584,912 4.9502 -1.73%
2010-10-27 0 5.190 5.190 5.200 5.180 5.500 2,369,625 12,698,415 5.3588 5.069 5.069 5.079 5.059 5.372 2,426,095 5.2341 -0.38%
2010-10-26 0 5.210 5.160 5.220 5.120 5.250 708,000 3,675,595 5.1915 5.089 5.040 5.098 5.001 5.128 724,872 5.0707 0.58%
2010-10-25 0 5.180 5.170 5.180 5.080 5.250 722,500 3,755,360 5.1977 5.059 5.050 5.059 4.962 5.128 739,718 5.0767 0.39%
2010-10-22 0 5.160 5.160 5.200 5.120 5.300 922,500 4,759,150 5.1590 5.040 5.040 5.079 5.001 5.177 944,484 5.0389 -2.46%
2010-10-21 0 5.290 5.260 5.290 5.230 5.390 1,126,000 5,940,380 5.2756 5.167 5.138 5.167 5.108 5.265 1,152,834 5.1529 0.57%
2010-10-20 0 5.260 5.250 5.260 4.990 5.260 1,240,500 6,388,773 5.1502 5.138 5.128 5.138 4.874 5.138 1,270,062 5.0303 1.15%
2010-10-19 0 5.200 5.190 5.210 5.070 5.210 1,225,500 6,341,590 5.1747 5.079 5.069 5.089 4.952 5.089 1,254,705 5.0542 2.16%
2010-10-18 0 5.090 5.060 5.130 5.060 5.220 1,534,101 7,874,931 5.1333 4.972 4.942 5.011 4.942 5.098 1,570,660 5.0138 -1.36%
2010-10-15 0 5.160 5.160 5.190 4.900 5.260 4,168,351 21,456,740 5.1475 5.040 5.040 5.069 4.786 5.138 4,267,687 5.0277 5.09%
2010-10-14 0 4.910 4.900 4.910 4.780 4.920 2,013,000 9,753,645 4.8453 4.796 4.786 4.796 4.669 4.805 2,060,972 4.7325 2.08%
2010-10-13 0 4.810 4.810 4.820 4.780 4.930 1,016,000 4,892,850 4.8158 4.698 4.698 4.708 4.669 4.815 1,040,212 4.7037 -0.41%
2010-10-12 0 4.830 4.830 4.850 4.800 4.890 1,199,170 5,807,398 4.8428 4.718 4.718 4.737 4.688 4.776 1,227,747 4.7301 -1.02%
2010-10-11 0 4.880 4.860 4.880 4.730 4.930 2,360,000 11,492,000 4.8695 4.766 4.747 4.766 4.620 4.815 2,416,241 4.7561 2.95%
2010-10-08 0 4.740 4.740 4.760 4.690 4.880 2,343,150 11,185,820 4.7738 4.630 4.630 4.649 4.581 4.766 2,398,990 4.6627 -1.66%
2010-10-07 0 4.820 4.810 4.840 4.730 4.940 2,710,650 13,150,440 4.8514 4.708 4.698 4.727 4.620 4.825 2,775,247 4.7385 0.84%
2010-10-06 0 4.780 4.780 4.800 4.690 4.800 877,105 4,135,388 4.7148 4.669 4.669 4.688 4.581 4.688 898,007 4.6051 2.58%
2010-10-05 0 4.660 4.660 4.690 4.610 4.670 491,500 2,279,685 4.6382 4.552 4.552 4.581 4.503 4.561 503,213 4.5303 -0.21%
2010-10-04 0 4.670 4.670 4.700 4.630 4.710 846,000 3,965,095 4.6869 4.561 4.561 4.591 4.522 4.600 866,161 4.5778 0.65%
2010-09-30 0 4.640 4.600 4.640 4.600 4.730 781,585 3,619,268 4.6307 4.532 4.493 4.532 4.493 4.620 800,211 4.5229 -1.28%
2010-09-29 0 4.700 4.700 4.730 4.610 4.730 759,276 3,576,013 4.7098 4.591 4.591 4.620 4.503 4.620 777,370 4.6001 -0.63%
2010-09-28 0 4.730 4.710 4.730 4.710 4.790 571,750 2,711,273 4.7421 4.620 4.600 4.620 4.600 4.679 585,375 4.6317 0.00%
2010-09-27 0 4.730 4.720 4.740 4.660 4.780 699,500 3,295,850 4.7117 4.620 4.610 4.630 4.552 4.669 716,170 4.6021 0.64%
2010-09-24 0 4.700 4.670 4.700 4.610 4.700 215,750 1,009,405 4.6786 4.591 4.561 4.591 4.503 4.591 220,892 4.5697 0.00%
2010-09-22 0 4.700 4.700 4.710 4.700 4.750 276,250 1,302,443 4.7147 4.591 4.591 4.600 4.591 4.639 282,833 4.6050 -0.84%
2010-09-21 0 4.740 4.740 4.760 4.720 4.800 304,460 1,441,200 4.7336 4.630 4.630 4.649 4.610 4.688 311,716 4.6234 -1.25%
2010-09-20 0 4.800 4.740 4.790 4.600 4.850 924,755 4,377,710 4.7339 4.688 4.630 4.679 4.493 4.737 946,793 4.6237 3.90%
2010-09-17 0 4.620 4.620 4.670 4.500 4.660 390,750 1,805,188 4.6198 4.512 4.512 4.561 4.395 4.552 400,062 4.5123 0.22%
2010-09-16 0 4.610 4.610 4.630 4.560 4.660 414,500 1,909,278 4.6062 4.503 4.503 4.522 4.454 4.552 424,378 4.4990 -1.07%
2010-09-15 0 4.660 4.660 4.670 4.620 4.720 536,500 2,495,730 4.6519 4.552 4.552 4.561 4.512 4.610 549,285 4.5436 -1.48%
2010-09-14 0 4.730 4.730 4.750 4.720 4.800 304,250 1,443,478 4.7444 4.620 4.620 4.639 4.610 4.688 311,501 4.6339 -1.25%
2010-09-13 0 4.790 4.790 4.800 4.690 4.820 926,175 4,426,328 4.7791 4.679 4.679 4.688 4.581 4.708 948,247 4.6679 0.63%
2010-09-10 0 4.760 4.750 4.790 4.650 4.780 464,000 2,189,540 4.7188 4.649 4.639 4.679 4.542 4.669 475,058 4.6090 1.49%
2010-09-09 0 4.690 4.690 4.750 4.620 4.800 2,234,380 10,515,573 4.7063 4.581 4.581 4.639 4.512 4.688 2,287,627 4.5967 2.18%
2010-09-08 0 4.590 4.580 4.600 4.520 4.590 1,060,701 4,832,453 4.5559 4.483 4.473 4.493 4.415 4.483 1,085,979 4.4499 -0.22%
2010-09-07 0 4.600 4.600 4.620 4.500 4.650 1,254,085 5,700,761 4.5458 4.493 4.493 4.512 4.395 4.542 1,283,971 4.4399 -1.08%
2010-09-06 0 4.650 4.620 4.650 4.580 4.680 1,071,000 4,962,950 4.6339 4.542 4.512 4.542 4.473 4.571 1,096,523 4.5261 -0.43%
2010-09-03 0 4.670 4.620 4.670 4.520 4.670 884,000 4,073,270 4.6078 4.561 4.512 4.561 4.415 4.561 905,067 4.5005 2.64%
2010-09-02 0 4.550 4.540 4.550 4.530 4.650 702,508 3,202,016 4.5580 4.444 4.434 4.444 4.425 4.542 719,249 4.4519 1.11%
2010-09-01 0 4.500 4.570 4.600 4.400 4.580 586,500 2,631,020 4.4860 4.395 4.464 4.493 4.298 4.473 600,477 4.3816 1.35%
2010-08-31 0 4.440 4.440 4.450 4.410 4.470 1,266,000 5,690,000 4.4945 4.337 4.337 4.346 4.307 4.366 1,296,170 4.3899 -1.11%
2010-08-30 0 4.490 4.490 4.500 4.470 4.510 1,152,250 5,179,430 4.4951 4.385 4.385 4.395 4.366 4.405 1,179,709 4.3904 0.22%
2010-08-27 0 4.480 4.480 4.500 4.480 4.560 239,000 1,075,955 4.5019 4.376 4.376 4.395 4.376 4.454 244,696 4.3971 -0.88%
2010-08-26 0 4.520 4.510 4.540 4.490 4.540 377,250 1,702,925 4.5140 4.415 4.405 4.434 4.385 4.434 386,240 4.4090 0.67%
2010-08-25 0 4.490 4.480 4.550 4.470 4.630 662,278 2,999,404 4.5289 4.385 4.376 4.444 4.366 4.522 678,061 4.4235 -3.44%
2010-08-24 0 4.650 4.650 4.660 4.620 4.670 229,000 1,063,020 4.6420 4.542 4.542 4.552 4.512 4.561 234,457 4.5340 -0.43%
2010-08-23 0 4.670 4.640 4.670 4.600 4.700 1,098,390 5,132,287 4.6726 4.561 4.532 4.561 4.493 4.591 1,124,566 4.5638 0.21%
2010-08-20 0 4.660 4.630 4.670 4.610 4.660 385,000 1,782,420 4.6297 4.552 4.522 4.561 4.503 4.552 394,175 4.5219 -0.85%
2010-08-19 0 4.700 4.700 4.720 4.660 4.760 606,751 2,853,735 4.7033 4.591 4.591 4.610 4.552 4.649 621,210 4.5938 0.00%
2010-08-18 0 4.700 4.690 4.700 4.600 4.720 1,673,805 7,833,255 4.6799 4.591 4.581 4.591 4.493 4.610 1,713,693 4.5710 0.43%
2010-08-17 0 4.680 4.670 4.690 4.570 4.880 4,986,419 23,216,759 4.6560 4.571 4.561 4.581 4.464 4.766 5,105,250 4.5476 -7.33%
2010-08-16 0 5.050 5.040 5.050 4.980 5.060 960,000 4,828,480 5.0297 4.932 4.923 4.932 4.864 4.942 982,878 4.9126 0.40%
2010-08-13 0 5.030 5.020 5.040 4.980 5.120 594,000 2,982,660 5.0213 4.913 4.903 4.923 4.864 5.001 608,156 4.9044 0.60%
2010-08-12 0 5.000 4.990 5.000 4.990 5.120 1,140,000 5,730,040 5.0264 4.884 4.874 4.884 4.874 5.001 1,167,167 4.9094 -3.47%
2010-08-11 0 5.180 5.170 5.200 5.160 5.200 503,000 2,609,800 5.1885 5.059 5.050 5.079 5.040 5.079 514,987 5.0677 -0.38%
2010-08-10 0 5.200 5.180 5.200 5.150 5.350 1,650,000 8,637,240 5.2347 5.079 5.059 5.079 5.030 5.225 1,689,321 5.1128 0.19%
2010-08-09 0 5.190 5.190 5.200 5.180 5.240 2,510,000 13,052,650 5.2003 5.069 5.069 5.079 5.059 5.118 2,569,816 5.0792 0.58%
2010-08-06 0 5.160 5.160 5.190 5.150 5.210 1,087,308 5,638,658 5.1859 5.040 5.040 5.069 5.030 5.089 1,113,220 5.0652 -1.90%
2010-08-05 0 5.260 5.180 5.260 5.150 5.260 946,153 4,915,303 5.1950 5.138 5.059 5.138 5.030 5.138 968,701 5.0741 0.77%
2010-08-04 0 5.220 5.240 5.250 5.160 5.240 1,012,000 5,297,400 5.2346 5.098 5.118 5.128 5.040 5.118 1,036,117 5.1127 0.58%
2010-08-03 0 5.190 5.200 5.220 5.160 5.380 1,186,000 6,208,924 5.2352 5.069 5.079 5.098 5.040 5.255 1,214,264 5.1133 -1.52%
2010-08-02 0 5.270 5.270 5.340 5.050 5.360 1,109,000 5,709,430 5.1483 5.147 5.147 5.216 4.932 5.235 1,135,429 5.0284 3.74%
2010-07-30 0 5.080 5.060 5.110 5.000 5.080 200,000 1,009,260 5.0463 4.962 4.942 4.991 4.884 4.962 204,766 4.9288 2.01%
2010-07-29 0 4.980 4.980 5.000 4.980 5.050 319,000 1,596,090 5.0034 4.864 4.864 4.884 4.864 4.932 326,602 4.8870 -0.80%
2010-07-28 0 5.020 5.020 5.030 4.980 5.080 521,000 2,617,840 5.0246 4.903 4.903 4.913 4.864 4.962 533,416 4.9077 -1.95%
2010-07-27 0 5.120 5.120 5.140 5.090 5.800 760,000 3,958,370 5.2084 5.001 5.001 5.020 4.972 5.665 778,112 5.0871 4.07%
2010-07-26 0 6.150 6.130 6.150 6.100 6.190 517,468 3,175,081 6.1358 4.805 4.790 4.805 4.766 4.837 662,250 4.7944 0.65%
2010-07-23 0 6.110 6.120 6.140 5.980 6.150 371,000 2,258,320 6.0871 4.774 4.782 4.798 4.673 4.805 474,802 4.7563 1.83%
2010-07-22 0 6.000 5.960 6.060 5.900 6.060 192,000 1,152,260 6.0014 4.688 4.657 4.735 4.610 4.735 245,719 4.6893 -0.66%
2010-07-21 0 6.040 6.020 6.060 6.020 6.060 256,000 1,544,140 6.0318 4.720 4.704 4.735 4.704 4.735 327,626 4.7131 0.50%
2010-07-20 0 6.010 5.990 6.010 5.930 6.030 76,000 455,940 5.9992 4.696 4.680 4.696 4.634 4.712 97,264 4.6877 1.69%
2010-07-19 0 5.910 5.870 5.960 5.840 5.910 57,000 334,820 5.8740 4.618 4.587 4.657 4.563 4.618 72,948 4.5898 0.00%
2010-07-16 0 5.910 5.910 5.990 5.870 5.920 178,000 1,050,280 5.9004 4.618 4.618 4.680 4.587 4.626 227,802 4.6105 -0.17%
2010-07-15 0 5.920 5.900 5.930 5.850 5.990 168,000 997,360 5.9367 4.626 4.610 4.634 4.571 4.680 215,005 4.6388 1.20%
2010-07-14 0 5.850 5.820 5.950 5.810 6.000 187,000 1,110,260 5.9372 4.571 4.548 4.649 4.540 4.688 239,320 4.6392 -1.02%
2010-07-13 0 5.910 5.910 5.970 5.890 5.970 154,000 910,860 5.9147 4.618 4.618 4.665 4.602 4.665 197,087 4.6216 -1.01%
2010-07-12 0 5.970 5.920 6.030 5.910 6.050 412,404 2,477,339 6.0071 4.665 4.626 4.712 4.618 4.727 527,790 4.6938 0.84%
2010-07-09 0 5.920 5.920 5.970 5.720 5.970 262,000 1,542,680 5.8881 4.626 4.626 4.665 4.469 4.665 335,305 4.6008 2.25%
2010-07-08 0 5.790 5.790 5.890 5.770 5.980 186,000 1,078,400 5.7978 4.524 4.524 4.602 4.509 4.673 238,041 4.5303 -1.03%
2010-07-07 0 5.850 5.810 5.910 5.700 5.920 109,468 630,644 5.7610 4.571 4.540 4.618 4.454 4.626 140,096 4.5015 1.21%
2010-07-06 0 5.780 5.740 5.790 5.600 5.780 172,000 981,180 5.7045 4.516 4.485 4.524 4.376 4.516 220,124 4.4574 2.66%
2010-07-05 0 5.630 5.610 5.700 5.610 5.700 114,000 643,760 5.6470 4.399 4.384 4.454 4.384 4.454 145,896 4.4125 -1.23%
2010-07-02 0 5.700 5.700 5.840 5.630 5.900 90,000 513,880 5.7098 4.454 4.454 4.563 4.399 4.610 115,181 4.4615 -1.72%
2010-06-30 0 5.800 5.750 5.910 5.600 5.940 236,134 1,378,151 5.8363 4.532 4.493 4.618 4.376 4.641 302,202 4.5604 0.17%
2010-06-29 0 5.790 5.790 5.940 5.790 6.020 236,000 1,399,860 5.9316 4.524 4.524 4.641 4.524 4.704 302,030 4.6348 -4.61%
2010-06-28 0 6.070 6.020 6.100 6.020 6.150 98,000 594,080 6.0620 4.743 4.704 4.766 4.704 4.805 125,419 4.7368 -0.16%
2010-06-25 0 6.080 6.080 6.150 6.080 6.190 106,081 647,706 6.1058 4.751 4.751 4.805 4.751 4.837 135,761 4.7709 -0.98%
2010-06-24 0 6.140 6.140 6.210 6.100 6.200 157,000 969,640 6.1761 4.798 4.798 4.852 4.766 4.845 200,927 4.8258 0.66%
2010-06-23 0 6.100 6.050 6.130 5.950 6.100 71,000 425,630 5.9948 4.766 4.727 4.790 4.649 4.766 90,865 4.6842 0.49%
2010-06-22 0 6.070 6.130 6.140 6.060 6.220 216,000 1,334,940 6.1803 4.743 4.790 4.798 4.735 4.860 276,434 4.8291 -0.16%
2010-06-21 0 6.080 6.070 6.160 5.910 6.100 546,000 3,290,400 6.0264 4.751 4.743 4.813 4.618 4.766 698,765 4.7089 3.23%
2010-06-18 0 5.890 5.890 5.920 5.880 6.000 222,000 1,321,440 5.9524 4.602 4.602 4.626 4.595 4.688 284,113 4.6511 -1.17%
2010-06-17 0 5.960 5.920 5.960 5.880 6.090 335,000 1,997,830 5.9637 4.657 4.626 4.657 4.595 4.759 428,729 4.6599 1.36%
2010-06-15 0 5.880 5.830 5.900 5.840 5.890 90,000 527,120 5.8569 4.595 4.555 4.610 4.563 4.602 115,181 4.5764 -0.34%
2010-06-14 0 5.900 5.860 5.900 5.810 5.900 110,404 644,183 5.8348 4.610 4.579 4.610 4.540 4.610 141,294 4.5592 1.72%
2010-06-11 0 5.800 5.800 5.870 5.800 5.910 68,000 397,060 5.8391 4.532 4.532 4.587 4.532 4.618 87,026 4.5626 0.35%
2010-06-10 0 5.780 5.710 5.780 5.690 5.800 439,000 2,520,390 5.7412 4.516 4.462 4.516 4.446 4.532 561,827 4.4861 -0.34%
2010-06-09 0 5.800 5.800 5.810 5.780 5.860 216,000 1,258,160 5.8248 4.532 4.532 4.540 4.516 4.579 276,434 4.5514 -0.34%
2010-06-08 0 5.820 5.770 5.840 5.760 5.860 336,000 1,956,280 5.8223 4.548 4.509 4.563 4.501 4.579 430,009 4.5494 0.34%
2010-06-07 0 5.800 5.800 5.830 5.750 5.860 126,000 729,140 5.7868 4.532 4.532 4.555 4.493 4.579 161,253 4.5217 -3.33%
2010-06-04 0 6.000 6.000 6.020 5.950 5.990 53,000 316,250 5.9670 4.688 4.688 4.704 4.649 4.680 67,829 4.6625 1.52%
2010-06-03 0 5.910 5.910 5.960 5.900 5.970 86,000 510,100 5.9314 4.618 4.618 4.657 4.610 4.665 110,062 4.6347 1.55%
2010-06-02 0 5.820 5.820 5.900 5.760 5.970 231,000 1,361,170 5.8925 4.548 4.548 4.610 4.501 4.665 295,631 4.6043 -3.64%
2010-06-01 0 6.040 5.860 6.050 5.880 6.080 536,000 3,229,080 6.0244 4.720 4.579 4.727 4.595 4.751 685,967 4.7073 -0.66%
2010-05-31 0 6.080 6.030 6.080 6.020 6.200 219,000 1,339,450 6.1162 4.751 4.712 4.751 4.704 4.845 280,274 4.7791 -1.62%
2010-05-28 0 6.180 6.100 6.200 6.050 6.300 468,000 2,879,120 6.1520 4.829 4.766 4.845 4.727 4.923 598,941 4.8070 3.00%
2010-05-27 0 6.000 5.900 6.000 5.660 6.010 333,000 1,956,410 5.8751 4.688 4.610 4.688 4.423 4.696 426,170 4.5907 5.08%
2010-05-26 0 5.710 5.700 5.790 5.710 5.870 204,000 1,186,240 5.8149 4.462 4.454 4.524 4.462 4.587 261,077 4.5436 -1.38%
2010-05-25 0 5.790 5.710 5.790 5.630 5.970 626,000 3,624,620 5.7901 4.524 4.462 4.524 4.399 4.665 801,148 4.5243 -2.36%
2010-05-24 0 5.930 5.930 6.000 5.630 6.000 542,000 3,163,640 5.8370 4.634 4.634 4.688 4.399 4.688 693,645 4.5609 5.52%
2010-05-20 0 5.620 5.600 5.750 5.550 6.000 447,000 2,580,548 5.7730 4.391 4.376 4.493 4.337 4.688 572,066 4.5109 -5.91%
2010-05-19 0 6.030 6.030 6.100 5.990 6.150 418,000 2,523,460 6.0370 4.667 4.667 4.721 4.636 4.760 540,060 4.6726 -0.17%
2010-05-18 0 6.040 6.040 6.070 5.880 6.100 394,000 2,356,474 5.9809 4.675 4.675 4.698 4.551 4.721 509,052 4.6291 -0.66%
2010-05-17 0 6.080 6.020 6.080 5.980 6.100 458,000 2,765,880 6.0390 4.706 4.659 4.706 4.628 4.721 591,741 4.6741 -0.49%
2010-05-14 0 6.110 6.110 6.160 6.100 6.300 268,000 1,653,240 6.1688 4.729 4.729 4.768 4.721 4.876 346,259 4.7746 -3.48%
2010-05-13 0 6.330 6.280 6.340 6.150 6.340 170,000 1,062,520 6.2501 4.899 4.861 4.907 4.760 4.907 219,642 4.8375 3.77%
2010-05-12 0 6.100 6.100 6.130 6.040 6.340 178,000 1,084,040 6.0901 4.721 4.721 4.745 4.675 4.907 229,978 4.7137 -2.24%
2010-05-11 0 6.240 6.110 6.250 6.100 6.460 598,000 3,733,560 6.2434 4.830 4.729 4.837 4.721 5.000 772,622 4.8323 -0.32%
2010-05-10 0 6.260 6.250 6.260 6.180 6.300 958,000 5,949,680 6.2105 4.845 4.837 4.845 4.783 4.876 1,237,746 4.8069 0.97%
2010-05-07 0 6.200 6.160 6.200 6.000 6.250 1,159,000 7,057,360 6.0892 4.799 4.768 4.799 4.644 4.837 1,497,440 4.7129 0.00%
2010-05-06 0 6.200 6.180 6.200 6.060 6.500 1,265,000 7,957,980 6.2909 4.799 4.783 4.799 4.690 5.031 1,634,394 4.8691 -4.91%
2010-05-05 0 6.520 6.520 6.540 6.470 6.740 1,733,618 11,301,008 6.5187 5.046 5.046 5.062 5.008 5.217 2,239,853 5.0454 -3.83%
2010-05-04 0 6.780 6.750 6.780 6.740 6.890 1,058,000 7,209,420 6.8142 5.248 5.224 5.248 5.217 5.333 1,366,947 5.2741 -0.44%
2010-05-03 0 6.810 6.810 6.830 6.730 6.920 851,468 5,817,446 6.8323 5.271 5.271 5.286 5.209 5.356 1,100,106 5.2881 -1.59%
2010-04-30 0 6.920 6.890 6.900 6.840 6.950 765,000 5,268,690 6.8872 5.356 5.333 5.341 5.294 5.379 988,388 5.3306 0.58%
2010-04-29 0 6.880 6.800 6.880 6.750 7.120 548,000 3,808,160 6.9492 5.325 5.263 5.325 5.224 5.511 708,022 5.3786 -1.71%
2010-04-28 0 7.000 6.970 7.090 6.810 7.090 472,000 3,298,040 6.9874 5.418 5.395 5.488 5.271 5.488 609,829 5.4081 0.00%
2010-04-27 0 7.000 7.000 7.050 7.000 7.200 1,134,000 8,022,960 7.0749 5.418 5.418 5.457 5.418 5.573 1,465,140 5.4759 -2.51%
2010-04-26 0 7.180 7.120 7.180 7.120 7.350 722,200 5,216,700 7.2233 5.557 5.511 5.557 5.511 5.689 933,090 5.5908 -1.64%
2010-04-23 0 7.300 7.290 7.320 7.280 7.550 1,102,000 8,082,680 7.3346 5.650 5.642 5.666 5.635 5.844 1,423,796 5.6769 -2.93%
2010-04-22 0 7.520 7.450 7.520 7.380 7.550 659,500 4,911,835 7.4478 5.820 5.766 5.820 5.712 5.844 852,081 5.7645 -1.70%
2010-04-21 0 7.650 7.650 7.680 7.370 7.780 1,964,000 14,981,340 7.6280 5.921 5.921 5.944 5.704 6.022 2,537,509 5.9040 3.94%
2010-04-20 0 7.360 7.360 7.400 7.100 7.470 1,138,400 8,358,530 7.3423 5.697 5.697 5.728 5.495 5.782 1,470,825 5.6829 3.95%
2010-04-19 0 7.080 7.070 7.080 7.010 7.180 1,602,000 11,328,080 7.0712 5.480 5.472 5.480 5.426 5.557 2,069,801 5.4730 -2.21%
2010-04-16 0 7.240 7.210 7.250 7.000 7.260 1,355,468 9,642,863 7.1140 5.604 5.580 5.611 5.418 5.619 1,751,279 5.5062 2.40%
2010-04-15 0 7.070 7.020 7.080 6.920 7.120 1,174,872 8,256,763 7.0278 5.472 5.433 5.480 5.356 5.511 1,517,947 5.4394 2.17%
2010-04-14 0 6.920 6.840 6.940 6.840 7.150 2,254,000 15,899,980 7.0541 5.356 5.294 5.371 5.294 5.534 2,912,192 5.4598 -1.14%
2010-04-13 0 7.000 6.980 7.020 6.730 7.050 5,563,056 38,576,310 6.9344 5.418 5.402 5.433 5.209 5.457 7,187,528 5.3671 6.06%
2010-04-12 0 6.600 6.520 6.630 6.350 6.620 2,228,000 14,401,020 6.4637 5.108 5.046 5.132 4.915 5.124 2,878,600 5.0028 3.77%
2010-04-09 0 6.360 6.350 6.360 6.280 6.490 1,669,341 10,623,381 6.3638 4.923 4.915 4.923 4.861 5.023 2,156,806 4.9255 -0.47%
2010-04-08 0 6.390 6.380 6.390 6.380 6.470 708,000 4,542,230 6.4156 4.946 4.938 4.946 4.938 5.008 914,744 4.9656 0.47%
2010-04-07 0 6.360 6.360 6.430 6.340 6.490 2,209,004 14,158,975 6.4097 4.923 4.923 4.977 4.907 5.023 2,854,057 4.9610 0.95%
2010-04-01 0 6.300 6.300 6.330 6.150 6.400 1,671,000 10,493,100 6.2795 4.876 4.876 4.899 4.760 4.954 2,158,950 4.8603 2.61%
2010-03-31 0 6.140 6.140 6.150 6.110 6.150 849,468 5,208,432 6.1314 4.752 4.752 4.760 4.729 4.760 1,097,522 4.7456 0.82%
2010-03-30 0 6.090 6.070 6.080 6.020 6.100 1,968,000 11,933,560 6.0638 4.714 4.698 4.706 4.659 4.721 2,542,677 4.6933 0.33%
2010-03-29 0 6.070 6.070 6.080 6.050 6.180 1,435,021 8,745,666 6.0945 4.698 4.698 4.706 4.683 4.783 1,854,063 4.7170 -1.30%
2010-03-26 0 6.150 6.120 6.170 6.040 6.180 885,535 5,406,157 6.1050 4.760 4.737 4.776 4.675 4.783 1,144,121 4.7252 -0.49%
2010-03-25 0 6.180 6.140 6.180 6.020 6.350 2,190,468 13,494,399 6.1605 4.783 4.752 4.783 4.659 4.915 2,830,108 4.7682 -6.08%
2010-03-24 0 6.580 6.580 6.600 6.470 6.600 996,000 6,483,260 6.5093 5.093 5.093 5.108 5.008 5.108 1,286,843 5.0381 1.23%
2010-03-23 0 6.500 6.490 6.500 6.460 6.580 618,000 4,023,110 6.5099 5.031 5.023 5.031 5.000 5.093 798,463 5.0386 0.31%
2010-03-22 0 6.480 6.480 6.500 6.400 6.530 244,000 1,574,240 6.4518 5.015 5.015 5.031 4.954 5.054 315,251 4.9936 0.47%
2010-03-19 0 6.450 6.440 6.450 6.370 6.530 226,000 1,455,960 6.4423 4.992 4.984 4.992 4.930 5.054 291,994 4.9863 -0.15%
2010-03-18 0 6.460 6.450 6.470 6.440 6.550 180,000 1,165,620 6.4757 5.000 4.992 5.008 4.984 5.070 232,562 5.0121 -0.31%
2010-03-17 0 6.480 6.450 6.480 6.350 6.520 256,936 1,662,177 6.4692 5.015 4.992 5.015 4.915 5.046 331,964 5.0071 1.09%
2010-03-16 0 6.410 6.400 6.430 6.300 6.410 161,000 1,024,990 6.3664 4.961 4.954 4.977 4.876 4.961 208,014 4.9275 0.79%
2010-03-15 0 6.360 6.360 6.380 6.330 6.440 271,767 1,731,364 6.3708 4.923 4.923 4.938 4.899 4.984 351,126 4.9309 -1.24%
2010-03-12 0 6.440 6.350 6.440 6.290 6.480 1,157,000 7,366,930 6.3673 4.984 4.915 4.984 4.868 5.015 1,494,856 4.9282 -0.77%
2010-03-11 0 6.490 6.490 6.510 6.430 6.520 420,000 2,714,460 6.4630 5.023 5.023 5.039 4.977 5.046 542,645 5.0023 1.41%
2010-03-10 0 6.400 6.380 6.400 6.350 6.550 2,338,000 15,032,340 6.4296 4.954 4.938 4.954 4.915 5.070 3,020,721 4.9764 -4.05%
2010-03-09 0 6.670 6.670 6.700 6.590 6.750 561,000 3,731,060 6.6507 5.162 5.162 5.186 5.101 5.224 724,818 5.1476 -1.19%
2010-03-08 0 6.750 6.680 6.750 6.460 6.770 657,541 4,339,252 6.5992 5.224 5.170 5.224 5.000 5.240 849,550 5.1077 5.30%
2010-03-05 0 6.410 6.470 6.540 6.400 6.620 241,868 1,559,963 6.4496 4.961 5.008 5.062 4.954 5.124 312,496 4.9919 -0.47%
2010-03-04 0 6.440 6.390 6.450 6.380 6.520 438,000 2,802,520 6.3984 4.984 4.946 4.992 4.938 5.046 565,901 4.9523 0.47%
2010-03-03 0 6.410 6.420 6.430 6.400 6.580 920,000 5,919,280 6.4340 4.961 4.969 4.977 4.954 5.093 1,188,650 4.9798 -0.62%
2010-03-02 0 6.450 6.420 6.470 6.380 6.530 245,744 1,588,125 6.4625 4.992 4.969 5.008 4.938 5.054 317,504 5.0019 -1.98%
2010-03-01 0 6.580 6.530 6.600 6.480 6.680 257,000 1,688,990 6.5719 5.093 5.054 5.108 5.015 5.170 332,047 5.0866 1.54%
2010-02-26 0 6.480 6.460 6.490 6.380 6.480 158,000 1,012,660 6.4092 5.015 5.000 5.023 4.938 5.015 204,138 4.9607 1.41%
2010-02-25 0 6.390 6.390 6.430 6.370 6.490 227,341 1,459,849 6.4214 4.946 4.946 4.977 4.930 5.023 293,727 4.9701 -0.31%
2010-02-24 0 6.410 6.390 6.420 6.300 6.420 102,000 651,680 6.3890 4.961 4.946 4.969 4.876 4.969 131,785 4.9450 -0.47%
2010-02-23 0 6.440 6.390 6.440 6.320 6.460 162,000 1,033,600 6.3802 4.984 4.946 4.984 4.892 5.000 209,306 4.9382 1.10%
2010-02-22 0 6.370 6.360 6.400 6.370 6.500 168,000 1,074,180 6.3939 4.930 4.923 4.954 4.930 5.031 217,058 4.9488 1.59%
2010-02-19 0 6.270 6.220 6.290 6.210 6.300 168,000 1,050,180 6.2511 4.853 4.814 4.868 4.806 4.876 217,058 4.8383 -2.64%
2010-02-18 0 6.440 6.440 6.500 6.300 6.560 282,000 1,798,640 6.3782 4.984 4.984 5.031 4.876 5.077 364,347 4.9366 -2.13%
2010-02-17 0 6.580 6.580 6.700 6.550 6.600 240,000 1,578,120 6.5755 5.093 5.093 5.186 5.070 5.108 310,083 5.0894 -1.64%
2010-02-12 0 6.690 6.600 6.690 6.530 6.690 186,000 1,227,840 6.6013 5.178 5.108 5.178 5.054 5.178 240,314 5.1093 3.08%
2010-02-11 0 6.490 6.460 6.490 6.390 6.610 166,000 1,082,960 6.5239 5.023 5.000 5.023 4.946 5.116 214,474 5.0494 1.09%
2010-02-10 0 6.420 6.400 6.430 6.300 6.450 343,468 2,188,562 6.3720 4.969 4.954 4.977 4.876 4.992 443,764 4.9318 2.39%
2010-02-09 0 6.270 6.200 6.310 6.180 6.470 516,000 3,234,760 6.2689 4.853 4.799 4.884 4.783 5.008 666,678 4.8521 -0.79%
2010-02-08 0 6.320 6.310 6.330 6.300 6.510 172,000 1,098,180 6.3848 4.892 4.884 4.899 4.876 5.039 222,226 4.9417 -2.77%
2010-02-05 0 6.500 6.500 6.550 6.500 6.700 329,468 2,157,629 6.5488 5.031 5.031 5.070 5.031 5.186 425,676 5.0687 -5.66%
2010-02-04 0 6.890 6.870 6.890 6.810 6.950 174,000 1,198,580 6.8884 5.333 5.317 5.333 5.271 5.379 224,810 5.3315 -0.14%
2010-02-03 0 6.900 6.840 6.900 6.700 7.000 561,000 3,835,940 6.8377 5.341 5.294 5.341 5.186 5.418 724,818 5.2923 3.92%
2010-02-02 0 6.640 6.620 6.710 6.640 6.730 78,000 521,520 6.6862 5.139 5.124 5.193 5.139 5.209 100,777 5.1750 1.37%
2010-02-01 0 6.550 6.530 6.550 6.420 6.600 392,000 2,554,880 6.5176 5.070 5.054 5.070 4.969 5.108 506,468 5.0445 -2.82%
2010-01-29 0 6.740 6.740 6.750 6.660 6.860 389,468 2,616,444 6.7180 5.217 5.217 5.224 5.155 5.310 503,197 5.1996 -0.15%
2010-01-28 0 6.750 6.750 6.990 6.650 6.930 736,000 5,010,060 6.8071 5.224 5.224 5.410 5.147 5.364 950,920 5.2686 -1.89%
2010-01-27 0 6.880 6.840 6.880 6.800 7.200 392,000 2,713,300 6.9217 5.325 5.294 5.325 5.263 5.573 506,468 5.3573 -4.31%
2010-01-26 0 7.190 7.000 7.190 6.830 7.280 1,214,468 8,613,993 7.0928 5.565 5.418 5.565 5.286 5.635 1,569,106 5.4897 -1.51%
2010-01-25 0 7.300 7.400 7.520 7.020 7.400 1,212,000 8,769,100 7.2352 5.650 5.728 5.820 5.433 5.728 1,565,917 5.6000 0.00%
2010-01-22 0 7.300 7.300 7.350 7.000 7.490 827,000 5,871,960 7.1003 5.650 5.650 5.689 5.418 5.797 1,068,493 5.4956 -2.67%
2010-01-21 0 7.500 7.500 7.590 7.460 7.930 520,149 3,973,331 7.6388 5.805 5.805 5.875 5.774 6.138 672,038 5.9124 -2.72%
2010-01-20 0 7.710 7.710 7.760 7.600 8.120 592,000 4,619,160 7.8026 5.967 5.967 6.006 5.882 6.285 764,870 6.0391 -2.65%
2010-01-19 0 7.920 7.920 7.960 7.900 8.250 398,000 3,198,620 8.0367 6.130 6.130 6.161 6.115 6.385 514,220 6.2203 -2.10%
2010-01-18 0 8.090 8.100 8.180 7.810 8.480 789,000 6,422,070 8.1395 6.262 6.269 6.331 6.045 6.563 1,019,396 6.2999 0.87%
2010-01-15 0 8.020 8.000 8.050 7.830 8.160 721,468 5,772,749 8.0014 6.207 6.192 6.231 6.060 6.316 932,144 6.1930 2.82%
2010-01-14 0 7.800 7.770 7.820 7.700 7.900 336,000 2,611,980 7.7738 6.037 6.014 6.053 5.960 6.115 434,116 6.0168 1.04%
2010-01-13 0 7.720 7.700 7.720 7.700 7.900 715,681 5,593,017 7.8150 5.975 5.960 5.975 5.960 6.115 924,668 6.0487 -2.03%
2010-01-12 0 7.880 7.850 7.890 7.880 8.000 430,000 3,398,860 7.9043 6.099 6.076 6.107 6.099 6.192 555,565 6.1178 0.00%
2010-01-11 0 7.880 7.820 7.880 7.600 7.930 1,650,000 12,748,710 7.7265 6.099 6.053 6.099 5.882 6.138 2,131,818 5.9802 4.65%
2010-01-08 0 7.530 7.460 7.470 7.430 7.800 581,000 4,444,540 7.6498 5.828 5.774 5.782 5.751 6.037 750,658 5.9209 -3.09%
2010-01-07 0 7.770 7.750 7.780 7.580 7.860 649,422 4,988,365 7.6812 6.014 5.998 6.022 5.867 6.084 839,060 5.9452 0.26%
2010-01-06 0 7.750 7.740 7.780 7.530 7.900 1,449,468 11,163,157 7.7016 5.998 5.991 6.022 5.828 6.115 1,872,728 5.9609 -1.90%
2010-01-05 0 7.900 7.900 7.940 7.300 7.960 2,535,936 19,716,075 7.7747 6.115 6.115 6.145 5.650 6.161 3,276,457 6.0175 8.82%
2010-01-04 0 7.260 7.240 7.290 7.100 7.290 716,000 5,150,240 7.1931 5.619 5.604 5.642 5.495 5.642 925,080 5.5673 2.40%
2009-12-31 0 7.090 7.090 7.100 6.950 7.090 126,000 887,860 7.0465 5.488 5.488 5.495 5.379 5.488 162,793 5.4539 1.29%
2009-12-30 0 7.000 6.950 7.000 6.900 7.180 252,000 1,775,400 7.0452 5.418 5.379 5.418 5.341 5.557 325,587 5.4529 2.94%
2009-12-29 0 6.800 6.780 6.870 6.750 6.900 198,000 1,346,660 6.8013 5.263 5.248 5.317 5.224 5.341 255,818 5.2641 -1.45%
2009-12-28 0 6.900 6.900 6.950 6.870 7.000 81,468 563,789 6.9204 5.341 5.341 5.379 5.317 5.418 105,258 5.3563 -1.57%
2009-12-24 0 7.010 7.000 7.050 6.980 7.010 114,000 797,380 6.9946 5.426 5.418 5.457 5.402 5.426 147,289 5.4137 0.43%
2009-12-23 0 6.980 6.970 7.000 6.880 7.100 206,000 1,432,240 6.9526 5.402 5.395 5.418 5.325 5.495 266,154 5.3812 1.90%
2009-12-22 0 6.850 6.830 6.850 6.690 6.900 291,000 1,997,250 6.8634 5.302 5.286 5.302 5.178 5.341 375,975 5.3122 2.70%
2009-12-21 0 6.670 6.670 6.680 6.480 6.740 142,000 944,380 6.6506 5.162 5.162 5.170 5.015 5.217 183,466 5.1475 0.30%
2009-12-18 0 6.650 6.660 6.670 6.600 6.800 530,000 3,531,200 6.6626 5.147 5.155 5.162 5.108 5.263 684,766 5.1568 -3.34%
2009-12-17 0 6.880 6.810 6.880 6.800 6.950 422,468 2,890,054 6.8409 5.325 5.271 5.325 5.263 5.379 545,833 5.2948 0.44%
2009-12-16 0 6.850 6.840 6.850 6.810 6.960 150,000 1,029,160 6.8611 5.302 5.294 5.302 5.271 5.387 193,802 5.3104 0.00%
2009-12-15 0 6.850 6.850 6.900 6.810 6.890 316,808 2,167,914 6.8430 5.302 5.302 5.341 5.271 5.333 409,319 5.2964 -1.15%
2009-12-14 0 6.930 6.930 7.000 6.800 7.060 393,000 2,705,020 6.8830 5.364 5.364 5.418 5.263 5.464 507,760 5.3274 -1.42%
2009-12-11 0 7.030 6.950 7.030 6.950 7.270 344,000 2,441,440 7.0972 5.441 5.379 5.441 5.379 5.627 444,452 5.4932 -1.26%
2009-12-10 0 7.120 7.000 7.120 6.830 7.120 632,000 4,392,420 6.9500 5.511 5.418 5.511 5.286 5.511 816,551 5.3792 0.28%
2009-12-09 0 7.100 7.000 7.110 7.000 7.280 496,000 3,531,600 7.1202 5.495 5.418 5.503 5.418 5.635 640,837 5.5109 -2.47%
2009-12-08 0 7.280 7.280 7.370 6.950 7.450 1,316,000 9,518,270 7.2327 5.635 5.635 5.704 5.379 5.766 1,700,286 5.5980 2.39%
2009-12-07 0 7.110 7.050 7.120 7.020 7.250 338,539 2,406,725 7.1092 5.503 5.457 5.511 5.433 5.611 437,396 5.5024 0.00%
2009-12-04 0 7.110 7.110 7.150 6.810 7.140 789,340 5,521,539 6.9951 5.503 5.503 5.534 5.271 5.526 1,019,836 5.4141 0.14%
2009-12-03 0 7.100 7.020 7.120 6.960 7.120 548,000 3,849,020 7.0238 5.495 5.433 5.511 5.387 5.511 708,022 5.4363 2.16%
2009-12-02 0 6.950 6.910 7.040 6.950 7.140 699,000 4,929,520 7.0522 5.379 5.348 5.449 5.379 5.526 903,116 5.4583 -2.11%
2009-12-01 0 7.100 7.000 7.100 6.960 7.100 510,000 3,586,300 7.0320 5.495 5.418 5.495 5.387 5.495 658,925 5.4426 0.28%
2009-11-30 0 7.080 6.980 7.100 6.740 7.100 274,000 1,909,800 6.9701 5.480 5.402 5.495 5.217 5.495 354,011 5.3947 5.99%
2009-11-27 0 6.680 6.670 6.750 6.560 6.900 580,000 3,920,900 6.7602 5.170 5.162 5.224 5.077 5.341 749,366 5.2323 -4.16%
2009-11-26 0 6.970 6.900 7.000 6.900 7.070 687,468 4,809,823 6.9964 5.395 5.341 5.418 5.341 5.472 888,216 5.4151 -1.83%
2009-11-25 0 7.100 7.070 7.100 7.030 7.200 1,077,000 7,637,990 7.0919 5.495 5.472 5.495 5.441 5.573 1,391,496 5.4891 -1.11%
2009-11-24 0 7.180 7.120 7.180 7.110 7.500 462,000 3,362,500 7.2781 5.557 5.511 5.557 5.503 5.805 596,909 5.6332 -3.10%
2009-11-23 0 7.410 7.410 7.430 7.400 7.510 216,000 1,610,640 7.4567 5.735 5.735 5.751 5.728 5.813 279,074 5.7714 -1.20%
2009-11-20 0 7.500 7.420 7.500 7.330 7.550 648,000 4,833,880 7.4597 5.805 5.743 5.805 5.673 5.844 837,223 5.7737 1.63%
2009-11-19 0 7.380 7.380 7.400 7.200 7.600 1,438,000 10,675,240 7.4237 5.712 5.712 5.728 5.573 5.882 1,857,911 5.7458 2.79%
2009-11-18 0 7.180 7.160 7.180 7.120 7.500 244,808 1,771,382 7.2358 5.557 5.542 5.557 5.511 5.805 316,295 5.6004 -2.71%
2009-11-17 0 7.380 7.300 7.380 6.900 7.600 1,241,524 9,318,990 7.5061 5.712 5.650 5.712 5.341 5.882 1,604,062 5.8096 -1.34%
2009-11-16 0 7.480 7.180 7.230 7.040 7.500 2,318,936 16,565,100 7.1434 5.789 5.557 5.596 5.449 5.805 2,996,090 5.5289 6.55%
2009-11-13 0 7.020 7.020 7.090 6.950 7.110 476,000 3,346,880 7.0313 5.433 5.433 5.488 5.379 5.503 614,997 5.4421 0.29%
2009-11-12 0 7.000 6.970 7.020 6.960 7.110 373,000 2,622,870 7.0318 5.418 5.395 5.433 5.387 5.503 481,920 5.4425 -0.71%
2009-11-11 0 7.050 7.000 7.050 6.950 7.100 373,363 2,615,105 7.0042 5.457 5.418 5.457 5.379 5.495 482,389 5.4212 -1.40%
2009-11-10 0 7.150 7.110 7.150 7.040 7.320 735,936 5,289,142 7.1870 5.534 5.503 5.534 5.449 5.666 950,837 5.5626 -1.79%
2009-11-09 0 7.280 7.280 7.300 7.020 7.290 1,049,000 7,509,080 7.1583 5.635 5.635 5.650 5.433 5.642 1,355,319 5.5405 2.10%
2009-11-06 0 7.130 7.020 7.130 6.900 7.130 3,109,468 21,732,869 6.9893 5.519 5.433 5.519 5.341 5.519 4,017,466 5.4096 4.55%
2009-11-05 0 6.820 6.800 6.900 6.760 6.950 1,158,363 7,981,112 6.8900 5.279 5.263 5.341 5.232 5.379 1,496,617 5.3328 -1.45%
2009-11-04 0 6.920 6.900 6.920 6.550 6.920 1,711,404 11,547,926 6.7476 5.356 5.341 5.356 5.070 5.356 2,211,152 5.2226 4.37%
2009-11-03 0 6.630 6.630 6.640 6.500 6.640 476,000 3,135,900 6.5880 5.132 5.132 5.139 5.031 5.139 614,997 5.0990 0.91%
2009-11-02 0 6.570 6.570 6.580 6.420 6.580 517,948 3,360,016 6.4872 5.085 5.085 5.093 4.969 5.093 669,194 5.0210 -1.35%
2009-10-30 0 6.660 6.660 6.690 6.610 6.740 1,212,000 8,114,160 6.6949 5.155 5.155 5.178 5.116 5.217 1,565,917 5.1817 1.22%
2009-10-29 0 6.580 6.560 6.590 6.500 6.700 683,808 4,493,939 6.5719 5.093 5.077 5.101 5.031 5.186 883,487 5.0866 -2.37%
2009-10-28 0 6.740 6.700 6.750 6.410 6.800 1,324,936 8,814,698 6.6529 5.217 5.186 5.224 4.961 5.263 1,711,832 5.1493 2.28%
2009-10-27 0 6.590 6.570 6.590 6.400 6.620 926,936 6,059,189 6.5368 5.101 5.085 5.101 4.954 5.124 1,197,611 5.0594 0.30%
2009-10-23 0 6.570 6.570 6.590 6.380 6.600 992,000 6,482,460 6.5347 5.085 5.085 5.101 4.938 5.108 1,281,675 5.0578 3.46%
2009-10-22 0 6.350 6.350 6.360 6.310 6.360 546,433 3,465,088 6.3413 4.915 4.915 4.923 4.884 4.923 705,997 4.9081 -2.16%
2009-10-21 0 6.490 6.410 6.490 6.350 6.500 222,000 1,421,420 6.4028 5.023 4.961 5.023 4.915 5.031 286,826 4.9557 -0.15%
2009-10-20 0 6.500 6.500 6.540 6.300 6.540 1,134,936 7,308,905 6.4399 5.031 5.031 5.062 4.876 5.062 1,466,349 4.9844 4.33%
2009-10-19 0 6.230 6.230 6.290 6.140 6.300 294,000 1,828,760 6.2203 4.822 4.822 4.868 4.752 4.876 379,851 4.8144 0.81%
2009-10-16 0 6.180 6.170 6.200 6.130 6.320 584,000 3,616,980 6.1935 4.783 4.776 4.799 4.745 4.892 754,534 4.7937 -2.22%
2009-10-15 0 6.320 6.260 6.320 6.200 6.500 322,340 2,040,802 6.3312 4.892 4.845 4.892 4.799 5.031 416,467 4.9003 -0.78%
2009-10-14 0 6.370 6.370 6.480 6.320 6.540 428,000 2,767,340 6.4657 4.930 4.930 5.015 4.892 5.062 552,981 5.0044 -1.85%
2009-10-13 0 6.490 6.360 6.490 6.250 6.500 195,000 1,242,300 6.3708 5.023 4.923 5.023 4.837 5.031 251,942 4.9309 2.37%
2009-10-12 0 6.340 6.330 6.350 6.330 6.410 42,000 267,320 6.3648 4.907 4.899 4.915 4.899 4.961 54,264 4.9262 -2.61%
2009-10-09 0 6.510 6.500 6.510 6.400 6.530 550,000 3,557,700 6.4685 5.039 5.031 5.039 4.954 5.054 710,606 5.0066 3.33%
2009-10-08 0 6.300 6.280 6.300 6.280 6.500 453,000 2,871,000 6.3377 4.876 4.861 4.876 4.861 5.031 585,281 4.9053 -1.56%
2009-10-07 0 6.400 6.350 6.400 6.240 6.480 350,000 2,234,880 6.3854 4.954 4.915 4.954 4.830 5.015 452,204 4.9422 1.59%
2009-10-06 0 6.300 6.250 6.300 6.100 6.330 262,200 1,637,540 6.2454 4.876 4.837 4.876 4.721 4.899 338,765 4.8338 3.28%
2009-10-05 0 6.100 6.100 6.140 5.980 6.250 213,000 1,303,640 6.1204 4.721 4.721 4.752 4.628 4.837 275,198 4.7371 2.01%
2009-10-02 0 5.980 5.980 5.990 5.840 6.080 340,000 2,029,580 5.9694 4.628 4.628 4.636 4.520 4.706 439,284 4.6202 -1.97%
2009-09-30 0 6.100 6.090 6.100 6.090 6.320 506,882 3,124,839 6.1648 4.721 4.714 4.721 4.714 4.892 654,897 4.7715 -2.24%
2009-09-29 0 6.240 6.200 6.330 6.150 6.350 520,000 3,273,430 6.2951 4.830 4.799 4.899 4.760 4.915 671,846 4.8723 2.13%
2009-09-28 0 6.110 6.110 6.160 6.100 6.210 110,000 674,920 6.1356 4.729 4.729 4.768 4.721 4.806 142,121 4.7489 -3.02%
2009-09-25 0 6.300 6.250 6.300 6.120 6.320 275,468 1,712,255 6.2158 4.876 4.837 4.876 4.737 4.892 355,908 4.8110 -0.32%
2009-09-24 0 6.320 6.300 6.420 6.300 6.750 414,000 2,654,600 6.4121 4.892 4.876 4.969 4.876 5.224 534,892 4.9629 -5.53%
2009-09-23 0 6.690 6.650 6.690 6.500 6.770 466,000 3,094,080 6.6397 5.178 5.147 5.178 5.031 5.240 602,077 5.1390 0.45%
2009-09-22 0 6.660 6.660 6.790 6.650 6.900 375,000 2,509,880 6.6930 5.155 5.155 5.255 5.147 5.341 484,504 5.1803 -2.92%
2009-09-21 0 6.860 6.760 6.860 6.700 6.880 159,000 1,072,180 6.7433 5.310 5.232 5.310 5.186 5.325 205,430 5.2192 0.59%
2009-09-18 0 6.820 6.820 6.890 6.770 7.010 368,000 2,536,700 6.8932 5.279 5.279 5.333 5.240 5.426 475,460 5.3353 -1.87%
2009-09-17 0 6.950 6.940 6.980 6.940 7.030 1,091,491 7,633,148 6.9933 5.379 5.371 5.402 5.371 5.441 1,410,218 5.4127 0.43%
2009-09-16 0 6.920 6.870 6.940 6.850 7.000 626,000 4,325,120 6.9091 5.356 5.317 5.371 5.302 5.418 808,799 5.3476 -0.86%
2009-09-15 0 6.980 6.950 7.000 6.950 7.100 270,200 1,890,040 6.9950 5.402 5.379 5.418 5.379 5.495 349,101 5.4140 -1.69%
2009-09-14 0 7.100 7.080 7.100 6.960 7.200 1,134,000 8,044,880 7.0943 5.495 5.480 5.495 5.387 5.573 1,465,140 5.4909 -2.07%
2009-09-11 0 7.250 7.200 7.250 7.130 7.340 1,393,000 10,067,360 7.2271 5.611 5.573 5.611 5.519 5.681 1,799,771 5.5937 0.97%
2009-09-10 0 7.180 7.160 7.200 6.750 7.200 1,849,412 13,092,476 7.0793 5.557 5.542 5.573 5.224 5.573 2,389,460 5.4793 7.49%
2009-09-09 0 6.680 6.630 6.680 6.500 6.700 630,000 4,149,260 6.5861 5.170 5.132 5.170 5.031 5.186 813,967 5.0976 1.98%
2009-09-08 0 6.550 6.500 6.550 6.450 6.560 616,000 4,010,580 6.5107 5.070 5.031 5.070 4.992 5.077 795,879 5.0392 2.34%
2009-09-07 0 6.400 6.370 6.400 6.200 6.410 568,000 3,602,280 6.3420 4.954 4.930 4.954 4.799 4.961 733,862 4.9087 2.73%
2009-09-04 0 6.230 6.210 6.230 6.180 6.250 520,000 3,233,220 6.2177 4.822 4.806 4.822 4.783 4.837 671,846 4.8124 0.81%
2009-09-03 0 6.180 6.180 6.200 6.100 6.200 313,399 1,934,580 6.1729 4.783 4.783 4.799 4.721 4.799 404,915 4.7777 1.31%
2009-09-02 0 6.100 6.100 6.120 6.040 6.200 573,404 3,500,984 6.1056 4.721 4.721 4.737 4.675 4.799 740,844 4.7257 -1.61%
2009-09-01 0 6.200 6.200 6.210 6.000 6.210 797,000 4,924,670 6.1790 4.799 4.799 4.806 4.644 4.806 1,029,733 4.7825 1.81%
2009-08-31 0 6.090 6.090 6.150 6.000 6.340 1,235,372 7,538,203 6.1020 4.714 4.714 4.760 4.644 4.907 1,596,114 4.7228 -3.03%
2009-08-28 0 6.280 6.240 6.300 6.200 6.350 398,000 2,489,620 6.2553 4.861 4.830 4.876 4.799 4.915 514,220 4.8415 -1.72%
2009-08-27 0 6.390 6.350 6.390 6.180 6.580 521,468 3,298,828 6.3260 4.946 4.915 4.946 4.783 5.093 673,742 4.8963 -2.29%
2009-08-26 0 6.540 6.540 6.550 6.360 6.550 776,500 5,042,635 6.4941 5.062 5.062 5.070 4.923 5.070 1,003,246 5.0263 0.93%
2009-08-25 0 6.480 6.450 6.480 6.300 6.490 403,765 2,587,284 6.4079 5.015 4.992 5.015 4.876 5.023 521,669 4.9596 0.62%
2009-08-24 0 6.440 6.420 6.460 6.340 6.490 1,634,000 10,468,180 6.4065 4.984 4.969 5.000 4.907 5.023 2,111,146 4.9585 1.42%
2009-08-21 0 6.350 6.300 6.380 6.110 6.450 628,000 3,941,400 6.2761 4.915 4.876 4.938 4.729 4.992 811,383 4.8576 0.79%
2009-08-20 0 6.300 6.290 6.300 6.020 6.310 987,000 6,122,750 6.2034 4.876 4.868 4.876 4.659 4.884 1,275,215 4.8013 3.62%
2009-08-19 0 6.080 6.080 6.100 5.950 6.300 618,200 3,797,300 6.1425 4.706 4.706 4.721 4.605 4.876 798,721 4.7542 1.33%
2009-08-18 0 6.000 6.000 6.040 5.500 6.150 1,252,617 7,426,517 5.9288 4.644 4.644 4.675 4.257 4.760 1,618,395 4.5888 -2.91%
2009-08-17 0 6.180 6.170 6.190 6.150 6.500 818,000 5,064,500 6.1913 4.783 4.776 4.791 4.760 5.031 1,056,865 4.7920 -3.89%
2009-08-14 0 6.430 6.390 6.430 6.290 6.550 805,000 5,160,080 6.4100 4.977 4.946 4.977 4.868 5.070 1,040,069 4.9613 0.16%
2009-08-13 0 6.420 6.460 6.500 6.110 6.500 1,154,136 7,293,591 6.3195 4.969 5.000 5.031 4.729 5.031 1,491,156 4.8912 5.07%
2009-08-12 0 6.110 6.110 6.130 6.020 6.150 419,618 2,548,280 6.0729 4.729 4.729 4.745 4.659 4.760 542,151 4.7003 -1.45%
2009-08-11 0 6.200 6.200 6.300 6.110 6.410 482,000 3,000,320 6.2247 4.799 4.799 4.876 4.729 4.961 622,749 4.8179 -2.82%
2009-08-10 0 6.380 6.370 6.390 6.200 6.390 1,015,000 6,426,660 6.3317 4.938 4.930 4.946 4.799 4.946 1,311,391 4.9006 2.74%
2009-08-07 0 6.210 6.200 6.210 6.140 6.380 870,340 5,444,358 6.2554 4.806 4.799 4.806 4.752 4.938 1,124,489 4.8416 -3.57%
2009-08-06 0 6.440 6.400 6.440 6.170 6.530 924,000 5,901,540 6.3869 4.984 4.954 4.984 4.776 5.054 1,193,818 4.9434 -1.53%
2009-08-05 0 6.540 6.500 6.540 6.350 6.670 1,321,191 8,634,952 6.5357 5.062 5.031 5.062 4.915 5.162 1,706,993 5.0586 -1.36%
2009-08-04 0 6.630 6.620 6.650 6.350 6.700 2,854,936 18,669,260 6.5393 5.132 5.124 5.147 4.915 5.186 3,688,608 5.0613 4.41%
2009-08-03 0 6.350 6.350 6.380 5.960 6.380 2,958,681 18,473,822 6.2439 4.915 4.915 4.938 4.613 4.938 3,822,648 4.8327 6.54%
2009-07-31 0 5.960 5.950 5.970 5.900 6.070 1,568,400 9,405,704 5.9970 4.613 4.605 4.621 4.567 4.698 2,026,390 4.6416 1.88%
2009-07-30 0 5.850 5.780 5.800 5.700 6.090 1,019,000 5,987,730 5.8761 4.528 4.474 4.489 4.412 4.714 1,316,559 4.5480 -2.17%
2009-07-29 0 5.980 5.950 5.970 5.650 6.320 2,803,341 16,857,282 6.0133 4.628 4.605 4.621 4.373 4.892 3,621,947 4.6542 -2.45%
2009-07-28 0 6.130 6.140 6.150 5.710 6.140 4,778,468 28,381,528 5.9395 4.745 4.752 4.760 4.419 4.752 6,173,832 4.5971 10.65%
2009-07-27 0 5.540 5.540 5.550 5.400 5.690 1,179,000 6,493,140 5.5073 4.288 4.288 4.296 4.180 4.404 1,523,281 4.2626 2.97%
2009-07-24 0 5.380 5.380 5.400 5.220 5.550 864,808 4,640,027 5.3654 4.164 4.164 4.180 4.040 4.296 1,117,341 4.1527 -1.82%
2009-07-23 0 5.480 5.450 5.480 5.450 5.670 1,202,000 6,644,320 5.5277 4.241 4.218 4.241 4.218 4.389 1,552,997 4.2784 -0.54%
2009-07-22 0 5.510 5.460 5.490 5.170 5.700 5,241,000 28,967,190 5.5270 4.265 4.226 4.249 4.002 4.412 6,771,428 4.2779 5.76%
2009-07-21 0 5.210 5.180 5.230 4.840 5.260 4,356,000 22,420,870 5.1471 4.032 4.009 4.048 3.746 4.071 5,627,999 3.9838 5.47%
2009-07-20 0 4.940 4.920 4.950 4.700 4.950 2,424,000 11,741,300 4.8438 3.823 3.808 3.831 3.638 3.831 3,131,834 3.7490 7.86%
2009-07-17 0 4.580 4.580 4.600 4.540 4.660 568,000 2,611,180 4.5971 3.545 3.545 3.560 3.514 3.607 733,862 3.5581 1.10%
2009-07-16 0 4.530 4.530 4.550 4.500 4.790 1,409,985 6,585,272 4.6705 3.506 3.506 3.522 3.483 3.707 1,821,716 3.6149 -3.21%
2009-07-15 0 4.680 4.680 4.690 4.540 4.730 508,000 2,347,820 4.6217 3.622 3.622 3.630 3.514 3.661 656,341 3.5771 0.86%
2009-07-14 0 4.640 4.630 4.660 4.540 4.700 667,000 3,061,440 4.5899 3.591 3.584 3.607 3.514 3.638 861,771 3.5525 0.00%
2009-07-13 0 4.640 4.580 4.640 4.580 4.670 382,340 1,768,767 4.6262 3.591 3.545 3.591 3.545 3.615 493,987 3.5806 -1.07%
2009-07-10 0 4.690 4.680 4.690 4.650 4.880 902,468 4,226,973 4.6838 3.630 3.622 3.630 3.599 3.777 1,165,998 3.6252 -2.29%
2009-07-09 0 4.800 4.800 4.830 4.350 4.830 2,696,000 12,578,000 4.6654 3.715 3.715 3.738 3.367 3.738 3,483,261 3.6110 10.34%
2009-07-08 0 4.350 4.340 4.350 4.300 4.380 611,200 2,647,360 4.3314 3.367 3.359 3.367 3.328 3.390 789,677 3.3525 -2.25%
2009-07-07 0 4.450 4.450 4.500 4.450 4.570 568,000 2,570,420 4.5254 3.444 3.444 3.483 3.444 3.537 733,862 3.5026 -0.45%
2009-07-06 0 4.470 4.480 4.500 4.400 4.500 466,000 2,073,060 4.4486 3.460 3.467 3.483 3.406 3.483 602,077 3.4432 -0.45%
2009-07-03 0 4.490 4.500 4.520 4.420 4.590 257,000 1,149,400 4.4724 3.475 3.483 3.498 3.421 3.553 332,047 3.4616 -2.18%
2009-07-02 0 4.590 4.530 4.590 4.500 4.650 973,200 4,478,420 4.6017 3.553 3.506 3.553 3.483 3.599 1,257,385 3.5617 2.00%
2009-06-30 0 4.500 4.450 4.500 4.450 4.580 350,404 1,582,998 4.5176 3.483 3.444 3.483 3.444 3.545 452,726 3.4966 -1.75%
2009-06-29 0 4.580 4.500 4.580 4.490 4.600 429,476 1,950,936 4.5426 3.545 3.483 3.545 3.475 3.560 554,888 3.5159 0.44%
2009-06-26 0 4.560 4.560 4.580 4.470 4.560 484,881 2,187,736 4.5119 3.529 3.529 3.545 3.460 3.529 626,471 3.4922 2.70%
2009-06-25 0 4.440 4.430 4.450 4.430 4.540 457,000 2,050,720 4.4874 3.437 3.429 3.444 3.429 3.514 590,449 3.4732 0.23%
2009-06-24 0 4.430 4.430 4.470 4.370 4.600 487,000 2,166,780 4.4492 3.429 3.429 3.460 3.382 3.560 629,209 3.4437 0.91%
2009-06-23 0 4.390 4.390 4.400 4.350 4.550 770,681 3,387,788 4.3958 3.398 3.398 3.406 3.367 3.522 995,728 3.4023 -4.77%
2009-06-22 0 4.610 4.610 4.640 4.600 4.730 480,000 2,229,400 4.6446 3.568 3.568 3.591 3.560 3.661 620,165 3.5948 0.66%
2009-06-19 0 4.580 4.600 4.630 4.520 4.620 642,468 2,944,110 4.5825 3.545 3.560 3.584 3.498 3.576 830,076 3.5468 2.23%
2009-06-18 0 4.480 4.480 4.500 4.400 4.550 1,156,795 5,192,388 4.4886 3.467 3.467 3.483 3.406 3.522 1,494,592 3.4741 1.82%
2009-06-17 0 4.400 4.400 4.450 4.380 4.560 1,335,340 5,913,869 4.4287 3.406 3.406 3.444 3.390 3.529 1,725,274 3.4278 -3.93%
2009-06-16 0 4.580 4.580 4.600 4.500 4.670 1,009,229 4,589,947 4.5480 3.545 3.545 3.560 3.483 3.615 1,303,935 3.5201 -3.17%
2009-06-15 0 4.730 4.730 4.740 4.650 4.800 596,539 2,811,647 4.7133 3.661 3.661 3.669 3.599 3.715 770,735 3.6480 0.85%
2009-06-12 0 4.690 4.680 4.700 4.630 4.860 1,638,000 7,701,940 4.7020 3.630 3.622 3.638 3.584 3.762 2,116,314 3.6393 -1.26%
2009-06-11 0 4.750 4.730 4.750 4.720 4.900 786,404 3,757,359 4.7779 3.676 3.661 3.676 3.653 3.793 1,016,042 3.6980 -0.84%
2009-06-10 0 4.790 4.750 4.790 4.640 4.810 1,142,000 5,386,480 4.7167 3.707 3.676 3.707 3.591 3.723 1,475,476 3.6507 2.35%
2009-06-09 0 4.680 4.680 4.740 4.630 5.000 2,468,936 11,677,800 4.7299 3.622 3.622 3.669 3.584 3.870 3,189,892 3.6609 -5.65%
2009-06-08 0 4.960 5.000 5.020 4.950 5.080 803,000 4,015,000 5.0000 3.839 3.870 3.885 3.831 3.932 1,037,485 3.8699 -2.17%
2009-06-05 0 5.070 5.070 5.080 4.980 5.100 1,162,744 5,865,035 5.0441 3.924 3.924 3.932 3.854 3.947 1,502,278 3.9041 0.00%
2009-06-04 0 5.070 5.070 5.080 4.950 5.140 1,266,000 6,385,220 5.0436 3.924 3.924 3.932 3.831 3.978 1,635,686 3.9037 1.40%
2009-06-03 0 5.000 4.990 5.000 4.830 5.140 3,122,021 15,663,915 5.0172 3.870 3.862 3.870 3.738 3.978 4,033,685 3.8833 3.52%
2009-06-02 0 4.830 4.830 4.850 4.820 5.040 2,817,000 13,978,220 4.9621 3.738 3.738 3.754 3.731 3.901 3,639,594 3.8406 -3.40%
2009-06-01 0 5.000 4.990 5.000 4.990 5.140 2,642,000 13,278,460 5.0259 3.870 3.862 3.870 3.862 3.978 3,413,492 3.8900 -0.20%
2009-05-29 0 5.010 5.020 5.030 4.910 5.080 1,206,000 6,045,020 5.0125 3.878 3.885 3.893 3.800 3.932 1,558,165 3.8796 0.20%
2009-05-27 0 5.000 5.000 5.010 5.000 5.200 3,274,000 16,649,340 5.0853 3.870 3.870 3.878 3.870 4.025 4,230,043 3.9360 1.63%
2009-05-26 0 4.920 4.910 4.950 4.900 5.050 1,269,000 6,308,080 4.9709 3.808 3.800 3.831 3.793 3.909 1,639,562 3.8474 -0.20%
2009-05-25 0 4.930 4.910 4.920 4.820 4.990 1,192,000 5,860,520 4.9165 3.816 3.800 3.808 3.731 3.862 1,540,077 3.8053 -1.40%
2009-05-22 0 5.000 4.970 5.000 4.850 5.190 2,402,252 11,984,765 4.9890 3.870 3.847 3.870 3.754 4.017 3,103,735 3.8614 -2.15%
2009-05-21 0 5.110 5.110 5.120 4.980 5.350 6,024,312 31,137,471 5.1686 3.955 3.955 3.963 3.854 4.141 7,783,476 4.0005 4.29%
2009-05-20 0 4.900 4.860 4.910 4.660 4.910 2,364,194 11,286,016 4.7737 3.793 3.762 3.800 3.607 3.800 3,054,564 3.6948 4.93%
2009-05-19 0 4.670 4.670 4.680 4.560 4.740 1,298,000 6,052,320 4.6628 3.615 3.615 3.622 3.529 3.669 1,677,030 3.6090 0.86%
2009-05-18 0 4.630 4.600 4.640 4.210 4.630 998,000 4,513,240 4.5223 3.584 3.560 3.591 3.258 3.584 1,289,427 3.5002 2.14%
2009-05-15 0 4.640 4.640 4.650 4.510 4.810 1,686,000 7,846,540 4.6539 3.509 3.509 3.516 3.410 3.637 2,229,734 3.5190 -0.22%
2009-05-14 0 4.650 4.650 4.670 4.500 4.920 3,789,000 18,056,380 4.7655 3.516 3.516 3.531 3.403 3.720 5,010,951 3.6034 0.00%
2009-05-13 0 4.650 4.630 4.660 4.420 4.720 6,145,808 28,262,253 4.5986 3.516 3.501 3.524 3.342 3.569 8,127,828 3.4772 8.90%
2009-05-12 0 4.270 4.260 4.270 4.010 4.270 2,925,156 12,197,182 4.1698 3.229 3.221 3.229 3.032 3.229 3,868,517 3.1529 5.96%
2009-05-11 0 4.030 4.020 4.070 4.020 4.340 2,726,746 11,572,248 4.2440 3.047 3.040 3.078 3.040 3.282 3,606,120 3.2091 -5.40%
2009-05-08 0 4.260 4.270 4.280 4.090 4.270 1,968,270 8,174,252 4.1530 3.221 3.229 3.236 3.093 3.229 2,603,036 3.1403 3.65%
2009-05-07 0 4.110 4.110 4.130 4.050 4.310 2,189,000 9,153,920 4.1818 3.108 3.108 3.123 3.062 3.259 2,894,951 3.1620 -1.91%
2009-05-06 0 4.190 4.150 4.200 4.010 4.200 2,500,404 10,364,460 4.1451 3.168 3.138 3.176 3.032 3.176 3,306,783 3.1343 3.20%
2009-05-05 0 4.060 4.060 4.080 4.000 4.230 1,667,427 6,854,025 4.1105 3.070 3.070 3.085 3.025 3.198 2,205,171 3.1082 -1.46%
2009-05-04 0 4.120 4.110 4.130 3.950 4.190 2,604,000 10,629,440 4.0820 3.115 3.108 3.123 2.987 3.168 3,443,789 3.0866 3.52%
2009-04-30 0 3.980 3.940 3.980 3.850 4.060 1,931,000 7,666,470 3.9702 3.009 2.979 3.009 2.911 3.070 2,553,746 3.0020 2.58%
2009-04-29 0 3.880 3.870 3.880 3.730 3.900 1,609,000 6,194,770 3.8501 2.934 2.926 2.934 2.820 2.949 2,127,902 2.9112 4.30%
2009-04-28 0 3.720 3.650 3.720 3.600 3.800 2,491,000 9,141,310 3.6697 2.813 2.760 2.813 2.722 2.873 3,294,346 2.7748 -2.11%
2009-04-27 0 3.800 3.770 3.800 3.700 4.100 3,760,000 14,310,320 3.8059 2.873 2.851 2.873 2.798 3.100 4,972,598 2.8778 -7.54%
2009-04-24 0 4.110 4.130 4.140 4.020 4.210 4,873,215 19,962,741 4.0964 3.108 3.123 3.130 3.040 3.183 6,444,824 3.0975 -6.16%
2009-04-23 0 4.380 4.380 4.400 4.360 4.580 2,267,000 10,004,620 4.4132 3.312 3.312 3.327 3.297 3.463 2,998,106 3.3370 -4.37%
2009-04-22 0 4.580 4.580 4.590 4.540 4.920 2,101,746 9,810,742 4.6679 3.463 3.463 3.471 3.433 3.720 2,779,558 3.5296 -4.18%
2009-04-21 0 4.780 4.770 4.790 4.600 4.800 972,871 4,624,380 4.7533 3.614 3.607 3.622 3.478 3.629 1,286,621 3.5942 -2.85%
2009-04-20 0 4.920 4.830 4.930 4.520 4.920 973,000 4,607,600 4.7355 3.720 3.652 3.728 3.418 3.720 1,286,792 3.5807 7.42%
2009-04-17 0 4.580 4.550 4.580 4.500 4.730 1,247,000 5,740,290 4.6033 3.463 3.440 3.463 3.403 3.577 1,649,157 3.4807 1.10%
2009-04-16 0 4.530 4.530 4.540 4.500 4.770 1,891,000 8,732,810 4.6181 3.425 3.425 3.433 3.403 3.607 2,500,847 3.4919 -1.09%
2009-04-15 0 4.580 4.580 4.600 4.360 4.600 915,809 4,048,362 4.4205 3.463 3.463 3.478 3.297 3.478 1,211,157 3.3426 4.09%
2009-04-14 0 4.400 4.370 4.400 4.300 4.430 1,669,026 7,317,942 4.3846 3.327 3.304 3.327 3.251 3.350 2,207,286 3.3154 4.27%
2009-04-09 0 4.220 4.200 4.230 4.110 4.240 758,000 3,169,520 4.1814 3.191 3.176 3.198 3.108 3.206 1,002,455 3.1618 3.69%
2009-04-08 0 4.070 4.050 4.070 4.000 4.250 479,809 1,960,026 4.0850 3.078 3.062 3.078 3.025 3.214 634,547 3.0889 -5.35%
2009-04-07 0 4.300 4.300 4.330 4.010 4.350 392,000 1,688,460 4.3073 3.251 3.251 3.274 3.032 3.289 518,420 3.2569 -0.46%
2009-04-06 0 4.320 4.300 4.320 4.230 4.380 617,404 2,646,057 4.2858 3.267 3.251 3.267 3.198 3.312 816,516 3.2407 1.65%
2009-04-03 0 4.250 4.240 4.250 4.130 4.280 855,000 3,616,380 4.2297 3.214 3.206 3.214 3.123 3.236 1,130,737 3.1983 2.16%
2009-04-02 0 4.160 4.160 4.180 4.060 4.220 1,420,000 5,890,050 4.1479 3.146 3.146 3.161 3.070 3.191 1,877,949 3.1364 3.23%
2009-04-01 0 4.030 4.000 4.030 3.780 4.100 563,000 2,273,900 4.0389 3.047 3.025 3.047 2.858 3.100 744,567 3.0540 4.40%
2009-03-31 0 3.860 3.830 3.860 3.710 3.900 188,000 719,100 3.8250 2.919 2.896 2.919 2.805 2.949 248,630 2.8923 0.26%
2009-03-30 0 3.850 3.850 3.880 3.850 4.000 796,000 3,092,140 3.8846 2.911 2.911 2.934 2.911 3.025 1,052,710 2.9373 -3.75%
2009-03-27 0 4.000 3.990 4.000 3.900 4.000 779,000 3,085,720 3.9611 3.025 3.017 3.025 2.949 3.025 1,030,227 2.9952 2.56%
2009-03-26 0 3.900 3.900 3.930 3.740 4.010 2,426,000 9,310,860 3.8379 2.949 2.949 2.972 2.828 3.032 3,208,384 2.9020 -0.51%
2009-03-25 0 3.920 3.910 3.980 3.920 4.020 518,000 2,060,280 3.9774 2.964 2.957 3.009 2.964 3.040 685,055 3.0075 -2.00%
2009-03-24 0 4.000 3.980 4.010 3.950 4.140 358,000 1,440,120 4.0227 3.025 3.009 3.032 2.987 3.130 473,455 3.0417 0.00%
2009-03-23 0 4.000 3.960 4.020 3.800 4.000 352,000 1,388,360 3.9442 3.025 2.994 3.040 2.873 3.025 465,520 2.9824 5.26%
2009-03-20 0 3.800 3.780 3.830 3.800 4.040 280,468 1,093,064 3.8973 2.873 2.858 2.896 2.873 3.055 370,919 2.9469 -1.30%
2009-03-19 0 3.850 3.840 3.850 3.830 3.940 190,000 738,620 3.8875 2.911 2.904 2.911 2.896 2.979 251,275 2.9395 0.00%
2009-03-18 0 3.850 3.830 3.850 3.800 3.900 526,000 2,032,660 3.8644 2.911 2.896 2.911 2.873 2.949 695,635 2.9220 2.12%
2009-03-17 0 3.770 3.770 3.800 3.760 3.900 376,936 1,438,976 3.8176 2.851 2.851 2.873 2.843 2.949 498,498 2.8866 -0.53%
2009-03-16 0 3.790 3.790 3.810 3.610 3.800 519,404 1,943,352 3.7415 2.866 2.866 2.881 2.730 2.873 686,912 2.8291 2.43%
2009-03-13 0 3.700 3.700 3.750 3.660 3.730 151,401 560,854 3.7044 2.798 2.798 2.836 2.767 2.820 200,228 2.8011 2.78%
2009-03-12 0 3.600 3.530 3.660 3.600 3.700 267,000 972,960 3.6440 2.722 2.669 2.767 2.722 2.798 353,107 2.7554 -2.44%
2009-03-11 0 3.690 3.620 3.730 3.650 3.790 434,000 1,611,920 3.7141 2.790 2.737 2.820 2.760 2.866 573,965 2.8084 0.27%
2009-03-10 0 3.680 3.600 3.680 3.520 3.680 180,000 649,340 3.6074 2.783 2.722 2.783 2.662 2.783 238,050 2.7277 4.25%
2009-03-09 0 3.530 3.530 3.570 3.500 3.590 115,468 410,151 3.5521 2.669 2.669 2.699 2.647 2.715 152,706 2.6859 -1.67%
2009-03-06 0 3.590 3.560 3.600 3.420 3.610 250,000 892,420 3.5697 2.715 2.692 2.722 2.586 2.730 330,625 2.6992 -1.64%
2009-03-05 0 3.650 3.600 3.680 3.600 3.750 390,340 1,441,614 3.6932 2.760 2.722 2.783 2.722 2.836 516,224 2.7926 -2.41%
2009-03-04 0 3.740 3.660 3.740 3.410 3.740 644,000 2,291,540 3.5583 2.828 2.767 2.828 2.578 2.828 851,690 2.6906 8.41%
2009-03-03 0 3.450 3.350 3.480 3.220 3.500 740,000 2,504,540 3.3845 2.609 2.533 2.631 2.435 2.647 978,650 2.5592 -2.27%
2009-03-02 0 3.530 3.480 3.520 3.500 3.670 378,000 1,344,120 3.5559 2.669 2.631 2.662 2.647 2.775 499,905 2.6888 -2.49%
2009-02-27 0 3.620 3.620 3.650 3.550 3.750 454,597 1,655,290 3.6412 2.737 2.737 2.760 2.684 2.836 601,204 2.7533 -2.69%
2009-02-26 0 3.720 3.670 3.720 3.600 4.080 1,162,000 4,364,240 3.7558 2.813 2.775 2.813 2.722 3.085 1,536,744 2.8399 -8.82%
2009-02-25 0 4.080 4.070 4.080 4.040 4.190 537,000 2,193,240 4.0842 3.085 3.078 3.085 3.055 3.168 710,182 3.0883 0.25%
2009-02-24 0 4.070 4.080 4.120 4.050 4.200 434,000 1,772,660 4.0845 3.078 3.085 3.115 3.062 3.176 573,965 3.0884 -4.24%
2009-02-23 0 4.250 4.220 4.250 4.100 4.300 203,000 853,700 4.2054 3.214 3.191 3.214 3.100 3.251 268,467 3.1799 1.43%
2009-02-20 0 4.190 4.140 4.190 4.070 4.190 228,000 938,660 4.1169 3.168 3.130 3.168 3.078 3.168 301,530 3.1130 2.70%
2009-02-19 0 4.080 4.160 4.170 4.050 4.200 460,000 1,891,800 4.1126 3.085 3.146 3.153 3.062 3.176 608,350 3.1097 -1.21%
2009-02-18 0 4.130 4.130 4.140 4.010 4.200 648,000 2,656,560 4.0996 3.123 3.123 3.130 3.032 3.176 856,980 3.0999 0.24%
2009-02-17 0 4.120 4.120 4.160 4.110 4.270 578,000 2,403,560 4.1584 3.115 3.115 3.146 3.108 3.229 764,405 3.1444 -3.96%
2009-02-16 0 4.290 4.280 4.300 4.160 4.330 229,000 976,210 4.2629 3.244 3.236 3.251 3.146 3.274 302,852 3.2234 -1.38%
2009-02-13 0 4.350 4.350 4.390 4.280 4.430 655,000 2,859,660 4.3659 3.289 3.289 3.319 3.236 3.350 866,237 3.3012 4.07%
2009-02-12 0 4.180 4.180 4.240 4.070 4.380 574,000 2,425,040 4.2248 3.161 3.161 3.206 3.078 3.312 759,115 3.1946 -4.13%
2009-02-11 0 4.360 4.350 4.360 4.060 4.450 1,045,340 4,492,640 4.2978 3.297 3.289 3.297 3.070 3.365 1,382,462 3.2497 4.31%
2009-02-10 0 4.180 4.180 4.200 4.100 4.300 297,000 1,245,550 4.1938 3.161 3.161 3.176 3.100 3.251 392,782 3.1711 -1.18%
2009-02-09 0 4.230 4.230 4.260 4.150 4.380 909,000 3,894,860 4.2848 3.198 3.198 3.221 3.138 3.312 1,202,152 3.2399 -0.94%
2009-02-06 0 4.270 4.260 4.290 4.200 4.450 1,061,936 4,582,709 4.3154 3.229 3.221 3.244 3.176 3.365 1,404,410 3.2631 0.00%
2009-02-05 0 4.270 4.210 4.280 4.060 4.280 2,857,000 11,970,470 4.1899 3.229 3.183 3.236 3.070 3.236 3,778,381 3.1681 6.75%
2009-02-04 0 4.000 3.990 4.020 3.950 4.050 870,468 3,472,676 3.9894 3.025 3.017 3.040 2.987 3.062 1,151,193 3.0166 1.27%
2009-02-03 0 3.950 3.940 3.980 3.770 4.130 1,800,000 7,239,780 4.0221 2.987 2.979 3.009 2.851 3.123 2,380,499 3.0413 6.76%
2009-02-02 0 3.700 3.690 3.730 3.680 3.800 111,000 412,320 3.7146 2.798 2.790 2.820 2.783 2.873 146,797 2.8088 -3.65%
2009-01-30 0 3.840 3.840 3.850 3.690 3.840 190,000 717,080 3.7741 2.904 2.904 2.911 2.790 2.904 251,275 2.8538 -0.26%
2009-01-29 0 3.850 3.760 3.850 3.550 3.850 730,299 2,719,737 3.7241 2.911 2.843 2.911 2.684 2.911 965,820 2.8160 10.95%
2009-01-23 0 3.470 3.470 3.520 3.410 3.580 320,000 1,120,180 3.5006 2.624 2.624 2.662 2.578 2.707 423,200 2.6469 -3.61%
2009-01-22 0 3.600 3.590 3.600 3.580 3.680 379,000 1,374,080 3.6255 2.722 2.715 2.722 2.707 2.783 501,227 2.7414 0.00%
2009-01-21 0 3.600 3.600 3.650 3.570 3.730 461,000 1,680,300 3.6449 2.722 2.722 2.760 2.699 2.820 609,672 2.7561 -1.37%
2009-01-20 0 3.650 3.590 3.650 3.550 3.740 485,468 1,776,307 3.6590 2.760 2.715 2.760 2.684 2.828 642,031 2.7667 -1.35%
2009-01-19 0 3.700 3.650 3.700 3.620 3.780 1,032,000 3,800,360 3.6825 2.798 2.760 2.798 2.737 2.858 1,364,819 2.7845 -1.60%
2009-01-16 0 3.760 3.750 3.780 3.700 3.950 1,310,000 5,008,180 3.8230 2.843 2.836 2.858 2.798 2.987 1,732,474 2.8908 -0.53%
2009-01-15 0 3.780 3.760 3.800 3.430 3.850 1,816,000 6,730,260 3.7061 2.858 2.843 2.873 2.594 2.911 2,401,659 2.8023 4.42%
2009-01-14 0 3.620 3.620 3.670 3.300 3.750 1,097,000 3,905,920 3.5605 2.737 2.737 2.775 2.495 2.836 1,450,782 2.6923 12.42%
2009-01-13 0 3.220 3.210 3.270 3.200 3.490 868,936 2,881,089 3.3157 2.435 2.427 2.473 2.420 2.639 1,149,167 2.5071 -5.29%
2009-01-12 0 3.400 3.400 3.460 3.380 3.550 678,000 2,348,720 3.4642 2.571 2.571 2.616 2.556 2.684 896,655 2.6194 -5.82%
2009-01-09 0 3.610 3.560 3.610 3.530 3.650 974,277 3,492,140 3.5843 2.730 2.692 2.730 2.669 2.760 1,288,481 2.7103 2.85%
2009-01-08 0 3.510 3.510 3.520 3.510 3.800 2,079,000 7,640,210 3.6749 2.654 2.654 2.662 2.654 2.873 2,749,476 2.7788 -10.00%
2009-01-07 0 3.900 3.800 3.900 3.550 3.950 5,542,000 21,094,430 3.8063 2.949 2.873 2.949 2.684 2.987 7,329,292 2.8781 9.86%
2009-01-06 0 3.550 3.540 3.570 3.290 3.560 3,185,000 10,971,130 3.4446 2.684 2.677 2.699 2.488 2.692 4,212,161 2.6046 7.58%
2009-01-05 0 3.300 3.300 3.320 3.250 3.330 1,582,936 5,226,015 3.3015 2.495 2.495 2.510 2.457 2.518 2,093,432 2.4964 2.17%
2009-01-02 0 3.230 3.200 3.230 3.110 3.260 540,000 1,727,050 3.1982 2.442 2.420 2.442 2.352 2.465 714,150 2.4183 5.90%
2008-12-31 0 3.050 3.050 3.090 3.020 3.090 185,340 566,430 3.0562 2.306 2.306 2.336 2.284 2.336 245,112 2.3109 1.33%
2008-12-30 0 3.010 3.010 3.080 3.000 3.080 159,000 485,480 3.0533 2.276 2.276 2.329 2.268 2.329 210,277 2.3088 -2.90%
2008-12-29 0 3.100 3.100 3.140 2.980 3.140 243,000 743,460 3.0595 2.344 2.344 2.374 2.253 2.374 321,367 2.3134 1.64%
2008-12-24 0 3.050 3.050 3.130 2.900 3.100 332,000 995,840 2.9995 2.306 2.306 2.367 2.193 2.344 439,070 2.2681 2.69%
2008-12-23 0 2.970 2.970 3.020 2.930 3.240 852,000 2,627,140 3.0835 2.246 2.246 2.284 2.216 2.450 1,126,770 2.3316 -9.17%
2008-12-22 0 3.270 3.270 3.280 3.250 3.690 1,398,000 4,659,200 3.3328 2.473 2.473 2.480 2.457 2.790 1,848,854 2.5200 -2.97%
2008-12-19 0 3.370 3.370 3.480 3.280 3.500 1,264,000 4,307,560 3.4079 2.548 2.548 2.631 2.480 2.647 1,671,639 2.5768 2.12%
2008-12-18 0 3.300 3.300 3.330 3.140 3.330 1,284,000 4,138,080 3.2228 2.495 2.495 2.518 2.374 2.518 1,698,089 2.4369 1.54%
2008-12-17 0 3.250 3.210 3.250 3.180 3.300 1,050,666 3,404,979 3.2408 2.457 2.427 2.457 2.405 2.495 1,389,505 2.4505 4.50%
2008-12-16 0 3.110 3.110 3.120 2.900 3.150 1,035,363 3,191,569 3.0826 2.352 2.352 2.359 2.193 2.382 1,369,267 2.3309 -3.42%
2008-12-15 0 3.220 3.200 3.220 3.120 3.500 727,795 2,335,769 3.2094 2.435 2.420 2.435 2.359 2.647 962,509 2.4268 3.87%
2008-12-12 0 3.100 3.120 3.200 2.980 3.480 1,358,000 4,288,380 3.1579 2.344 2.359 2.420 2.253 2.631 1,795,954 2.3878 -10.14%
2008-12-11 0 3.450 3.350 3.450 3.270 3.450 1,387,681 4,706,619 3.3917 2.609 2.533 2.609 2.473 2.609 1,835,207 2.5646 1.47%
2008-12-10 0 3.400 3.400 3.430 3.230 3.410 2,168,000 7,119,860 3.2841 2.571 2.571 2.594 2.442 2.578 2,867,179 2.4832 5.92%
2008-12-09 0 3.210 3.210 3.220 3.180 3.470 1,354,000 4,494,900 3.3197 2.427 2.427 2.435 2.405 2.624 1,790,664 2.5102 -3.02%
2008-12-08 0 3.310 3.310 3.350 3.100 3.370 2,364,936 7,678,552 3.2468 2.503 2.503 2.533 2.344 2.548 3,127,627 2.4551 6.09%
2008-12-05 0 3.120 3.100 3.130 3.020 3.200 1,115,036 3,466,628 3.1090 2.359 2.344 2.367 2.284 2.420 1,474,635 2.3508 0.65%
2008-12-04 0 3.100 3.080 3.100 3.030 3.340 4,188,000 13,306,780 3.1774 2.344 2.329 2.344 2.291 2.526 5,538,628 2.4025 5.44%
2008-12-03 0 2.940 2.920 2.940 2.690 2.980 1,952,000 5,561,080 2.8489 2.223 2.208 2.223 2.034 2.253 2,581,519 2.1542 13.08%
2008-12-02 0 2.600 2.560 2.600 2.550 2.690 317,000 824,650 2.6014 1.966 1.936 1.966 1.928 2.034 419,232 1.9670 -5.11%
2008-12-01 0 2.740 2.700 2.740 2.630 2.770 434,000 1,178,260 2.7149 2.072 2.042 2.072 1.989 2.095 573,965 2.0528 4.18%
2008-11-28 0 2.630 2.600 2.640 2.500 2.650 396,704 1,012,692 2.5528 1.989 1.966 1.996 1.890 2.004 524,641 1.9303 4.37%
2008-11-27 0 2.520 2.520 2.530 2.500 2.700 729,000 1,893,740 2.5977 1.905 1.905 1.913 1.890 2.042 964,102 1.9643 -0.79%
2008-11-26 0 2.540 2.480 2.540 2.330 2.580 561,000 1,400,900 2.4971 1.921 1.875 1.921 1.762 1.951 741,922 1.8882 3.25%
2008-11-25 0 2.460 2.390 2.460 2.390 2.500 878,000 2,147,280 2.4456 1.860 1.807 1.860 1.807 1.890 1,161,155 1.8493 2.50%
2008-11-24 0 2.400 2.400 2.520 2.390 2.690 752,000 1,870,720 2.4877 1.815 1.815 1.905 1.807 2.034 994,520 1.8810 -7.34%
2008-11-21 0 2.590 2.590 2.610 2.350 2.620 495,340 1,244,615 2.5126 1.958 1.958 1.974 1.777 1.981 655,087 1.8999 1.97%
2008-11-20 0 2.540 2.580 2.600 2.540 2.680 525,000 1,362,050 2.5944 1.921 1.951 1.966 1.921 2.026 694,312 1.9617 -7.64%
2008-11-19 0 2.750 2.750 2.800 2.650 2.900 492,000 1,367,020 2.7785 2.079 2.079 2.117 2.004 2.193 650,670 2.1009 0.00%
2008-11-18 0 2.750 2.710 2.750 2.700 3.100 1,046,000 2,923,860 2.7953 2.079 2.049 2.079 2.042 2.344 1,383,334 2.1136 -8.33%
2008-11-17 0 3.000 3.000 3.040 2.640 3.000 836,000 2,397,860 2.8683 2.268 2.268 2.299 1.996 2.268 1,105,610 2.1688 7.14%
2008-11-14 0 2.800 2.800 2.870 2.760 3.100 1,271,000 3,782,650 2.9761 2.117 2.117 2.170 2.087 2.344 1,680,897 2.2504 -3.45%
2008-11-13 0 2.900 2.830 2.900 2.730 2.920 1,090,197 3,092,798 2.8369 2.193 2.140 2.193 2.064 2.208 1,441,785 2.1451 -2.36%
2008-11-12 0 2.970 2.900 2.970 2.600 2.970 1,718,936 4,759,868 2.7691 2.246 2.193 2.246 1.966 2.246 2,273,292 2.0938 7.22%
2008-11-11 0 2.770 2.720 2.770 2.380 3.190 4,709,000 13,607,560 2.8897 2.095 2.057 2.095 1.800 2.412 6,227,650 2.1850 14.46%
2008-11-10 0 2.420 2.420 2.430 2.030 2.480 2,578,386 5,876,974 2.2793 1.830 1.830 1.837 1.535 1.875 3,409,914 1.7235 24.10%
2008-11-07 0 1.950 1.920 1.950 1.750 2.000 482,000 904,020 1.8756 1.474 1.452 1.474 1.323 1.512 637,445 1.4182 4.84%
2008-11-06 0 1.860 1.820 1.860 1.740 1.900 713,000 1,298,520 1.8212 1.406 1.376 1.406 1.316 1.437 942,942 1.3771 -5.58%
2008-11-05 0 1.970 1.970 1.980 1.930 2.070 1,664,000 3,331,280 2.0020 1.490 1.490 1.497 1.459 1.565 2,200,639 1.5138 7.07%
2008-11-04 0 1.840 1.850 1.900 1.810 2.100 804,872 1,524,299 1.8938 1.391 1.399 1.437 1.369 1.588 1,064,443 1.4320 -7.54%
2008-11-03 0 1.990 1.910 1.990 2.000 2.130 731,000 1,509,230 2.0646 1.505 1.444 1.505 1.512 1.611 966,747 1.5611 -0.50%
2008-10-31 0 2.000 1.980 2.020 1.930 2.060 1,295,000 2,566,010 1.9815 1.512 1.497 1.527 1.459 1.558 1,712,637 1.4983 5.26%
2008-10-30 0 1.900 1.850 1.900 1.660 1.900 3,334,000 5,890,470 1.7668 1.437 1.399 1.437 1.255 1.437 4,409,213 1.3359 15.15%
2008-10-29 0 1.650 1.630 1.680 1.590 1.940 3,034,001 5,127,822 1.6901 1.248 1.233 1.270 1.202 1.467 4,012,465 1.2780 -7.30%
2008-10-28 0 1.780 1.760 1.780 1.600 1.780 689,340 1,181,080 1.7133 1.346 1.331 1.346 1.210 1.346 911,652 1.2955 4.71%
2008-10-27 0 1.700 1.700 1.750 1.650 1.900 499,868 884,900 1.7703 1.285 1.285 1.323 1.248 1.437 661,075 1.3386 -10.53%
2008-10-24 0 1.900 1.870 1.900 1.850 2.060 423,000 830,800 1.9641 1.437 1.414 1.437 1.399 1.558 559,417 1.4851 -9.52%
2008-10-23 0 2.100 2.100 2.130 2.090 2.200 612,246 1,296,239 2.1172 1.588 1.588 1.611 1.580 1.664 809,695 1.6009 -9.09%
2008-10-22 0 2.310 2.310 2.400 2.300 2.600 775,971 1,831,474 2.3602 1.747 1.747 1.815 1.739 1.966 1,026,221 1.7847 -11.15%
2008-10-21 0 2.600 2.550 2.620 2.600 2.760 230,000 617,920 2.6866 1.966 1.928 1.981 1.966 2.087 304,175 2.0315 -2.26%
2008-10-20 0 2.660 2.670 2.700 2.660 2.850 152,468 414,570 2.7191 2.011 2.019 2.042 2.011 2.155 201,639 2.0560 0.38%
2008-10-17 0 2.650 2.550 2.680 2.650 2.900 107,000 292,460 2.7333 2.004 1.928 2.026 2.004 2.193 141,507 2.0667 -1.85%
2008-10-16 0 2.700 2.700 2.780 2.570 2.840 581,468 1,546,810 2.6602 2.042 2.042 2.102 1.943 2.147 768,991 2.0115 -10.00%
2008-10-15 0 3.000 3.000 3.100 2.800 3.100 144,000 432,900 3.0063 2.268 2.268 2.344 2.117 2.344 190,440 2.2732 -4.15%
2008-10-14 0 3.130 3.130 3.190 3.120 3.270 555,340 1,762,797 3.1743 2.367 2.367 2.412 2.359 2.473 734,437 2.4002 5.03%
2008-10-13 0 2.980 2.880 2.990 2.550 3.000 424,000 1,192,670 2.8129 2.253 2.178 2.261 1.928 2.268 560,740 2.1270 4.56%
2008-10-10 0 2.850 2.780 2.850 2.750 3.150 1,576,000 4,435,250 2.8142 2.155 2.102 2.155 2.079 2.382 2,084,259 2.1280 -10.94%
2008-10-09 0 3.200 3.170 3.240 3.150 3.300 247,000 792,130 3.2070 2.420 2.397 2.450 2.382 2.495 326,657 2.4250 1.59%
2008-10-08 0 3.150 3.150 3.200 3.150 3.300 893,936 2,869,095 3.2095 2.382 2.382 2.420 2.382 2.495 1,182,230 2.4269 -9.48%
2008-10-06 0 3.480 3.480 3.800 3.480 3.710 318,000 1,138,300 3.5796 2.631 2.631 2.873 2.631 2.805 420,555 2.7067 -8.90%
2008-10-03 0 3.820 3.810 3.890 3.790 3.880 222,340 848,655 3.8169 2.888 2.881 2.941 2.866 2.934 294,045 2.8861 -2.05%
2008-10-02 0 3.900 3.880 3.900 3.750 3.900 235,000 902,870 3.8420 2.949 2.934 2.949 2.836 2.949 310,787 2.9051 0.26%
2008-09-30 0 3.890 3.820 3.890 3.400 3.890 380,000 1,394,700 3.6703 2.941 2.888 2.941 2.571 2.941 502,550 2.7752 -0.26%
2008-09-29 0 3.900 3.890 3.900 3.900 4.000 149,000 588,620 3.9505 2.949 2.941 2.949 2.949 3.025 197,052 2.9871 -4.65%
2008-09-26 0 4.090 4.010 4.070 4.010 4.220 354,000 1,445,280 4.0827 3.093 3.032 3.078 3.032 3.191 468,165 3.0871 0.49%
2008-09-25 0 4.070 3.960 4.090 3.650 4.200 1,925,285 7,445,089 3.8670 3.078 2.994 3.093 2.760 3.176 2,546,188 2.9240 6.82%
2008-09-24 0 3.810 3.810 3.890 3.780 3.990 665,044 2,563,407 3.8545 2.881 2.881 2.941 2.858 3.017 879,520 2.9146 -3.30%
2008-09-23 0 3.940 3.950 3.980 3.940 4.330 327,000 1,335,900 4.0853 2.979 2.987 3.009 2.979 3.274 432,457 3.0891 -9.01%
2008-09-22 0 4.330 4.310 4.360 4.200 4.540 991,404 4,265,357 4.3023 3.274 3.259 3.297 3.176 3.433 1,311,131 3.2532 -2.48%
2008-09-19 0 4.440 4.440 4.450 4.250 4.450 739,000 3,206,900 4.3395 3.357 3.357 3.365 3.214 3.365 977,327 3.2813 11.00%
2008-09-18 0 4.000 3.900 4.100 3.600 4.000 1,256,640 4,641,102 3.6933 3.025 2.949 3.100 2.722 3.025 1,661,906 2.7926 0.76%
2008-09-17 0 3.970 3.960 4.040 3.930 4.200 239,000 979,720 4.0992 3.002 2.994 3.055 2.972 3.176 316,077 3.0996 -2.70%
2008-09-16 0 4.080 4.010 4.080 3.900 4.120 695,060 2,787,520 4.0105 3.085 3.032 3.085 2.949 3.115 919,216 3.0325 -8.31%
2008-09-12 0 4.450 4.220 4.450 4.100 4.600 297,000 1,315,800 4.4303 3.365 3.191 3.365 3.100 3.478 392,782 3.3499 0.00%
2008-09-11 0 4.450 4.450 4.540 4.420 4.900 631,000 2,894,730 4.5875 3.365 3.365 3.433 3.342 3.705 834,497 3.4688 -9.18%
2008-09-10 0 4.900 4.900 4.950 4.850 5.180 503,149 2,512,198 4.9930 3.705 3.705 3.743 3.667 3.917 665,414 3.7754 -5.77%
2008-09-09 0 5.200 5.180 5.250 5.160 5.250 117,044 607,905 5.1938 3.932 3.917 3.970 3.902 3.970 154,791 3.9273 0.58%
2008-09-08 0 5.170 5.170 5.240 5.100 5.300 251,000 1,300,180 5.1800 3.909 3.909 3.962 3.856 4.008 331,947 3.9168 0.00%
2008-09-05 0 5.170 5.150 5.250 5.050 5.200 220,010 1,123,490 5.1065 3.909 3.894 3.970 3.819 3.932 290,963 3.8613 -2.08%
2008-09-04 0 5.280 5.260 5.330 5.250 5.400 194,000 1,027,860 5.2982 3.992 3.977 4.030 3.970 4.083 256,565 4.0062 -1.31%
2008-09-03 0 5.350 5.300 5.350 5.250 5.450 157,000 835,060 5.3189 4.045 4.008 4.045 3.970 4.121 207,632 4.0218 2.10%
2008-09-02 0 5.240 5.240 5.250 5.240 5.400 210,000 1,116,800 5.3181 3.962 3.962 3.970 3.962 4.083 277,725 4.0212 -4.73%
2008-09-01 0 5.500 5.380 5.500 5.350 5.500 290,468 1,581,560 5.4449 4.159 4.068 4.159 4.045 4.159 384,144 4.1171 3.77%
2008-08-29 0 5.300 5.300 5.390 5.250 5.380 322,000 1,712,060 5.3170 4.008 4.008 4.076 3.970 4.068 425,845 4.0204 2.91%
2008-08-28 0 5.150 5.150 5.200 5.150 5.450 472,000 2,492,280 5.2803 3.894 3.894 3.932 3.894 4.121 624,220 3.9926 -2.83%
2008-08-27 0 5.300 5.300 5.350 5.300 5.600 519,936 2,824,471 5.4323 4.008 4.008 4.045 4.008 4.234 687,615 4.1076 -2.75%
2008-08-26 0 5.450 5.390 5.500 5.330 5.590 1,079,402 5,865,303 5.4338 4.121 4.076 4.159 4.030 4.227 1,427,509 4.1088 0.93%
2008-08-25 0 5.400 5.390 5.400 5.250 5.420 286,808 1,547,301 5.3949 4.083 4.076 4.083 3.970 4.098 379,303 4.0793 4.25%
2008-08-21 0 5.180 5.150 5.180 5.100 5.300 208,000 1,082,220 5.2030 3.917 3.894 3.917 3.856 4.008 275,080 3.9342 -1.89%
2008-08-20 0 5.280 5.230 5.280 5.050 5.400 163,276 860,127 5.2679 3.992 3.955 3.992 3.819 4.083 215,932 3.9833 4.35%
2008-08-19 0 5.060 5.060 5.150 5.050 5.280 219,468 1,132,790 5.1615 3.826 3.826 3.894 3.819 3.992 290,246 3.9029 -2.88%
2008-08-18 0 5.210 5.210 5.250 5.200 5.280 120,000 628,480 5.2373 3.940 3.940 3.970 3.932 3.992 158,700 3.9602 -1.70%
2008-08-15 0 5.300 5.230 5.340 5.220 5.360 149,000 789,690 5.2999 4.008 3.955 4.038 3.947 4.053 197,052 4.0075 0.00%
2008-08-14 0 5.300 5.300 5.370 5.130 5.300 581,404 3,035,199 5.2205 4.008 4.008 4.060 3.879 4.008 768,906 3.9474 2.91%
2008-08-13 0 5.150 5.130 5.150 5.110 5.400 960,809 5,014,624 5.2192 3.894 3.879 3.894 3.864 4.083 1,270,669 3.9464 -4.81%
2008-08-12 0 5.410 5.400 5.410 5.410 5.580 691,810 3,812,111 5.5103 4.091 4.083 4.091 4.091 4.219 914,918 4.1666 -2.52%
2008-08-11 0 5.550 5.520 5.550 5.510 5.980 325,000 1,849,140 5.6897 4.197 4.174 4.197 4.166 4.522 429,812 4.3022 -6.41%
2008-08-08 0 5.930 5.910 5.930 5.850 6.130 791,872 4,735,066 5.9796 4.484 4.469 4.484 4.423 4.635 1,047,250 4.5214 -3.26%
2008-08-07 0 6.130 6.130 6.200 6.130 6.690 412,000 2,569,200 6.2359 4.635 4.635 4.688 4.635 5.059 544,870 4.7153 -2.70%
2008-08-05 0 6.300 6.250 6.300 6.200 6.450 459,936 2,896,175 6.2969 4.764 4.726 4.764 4.688 4.877 608,265 4.7614 -4.26%
2008-08-04 0 6.580 6.550 6.640 6.560 6.700 187,000 1,238,920 6.6252 4.975 4.953 5.021 4.960 5.066 247,307 5.0096 -1.79%
2008-08-01 0 6.700 6.700 6.780 6.550 6.800 292,000 1,938,220 6.6377 5.066 5.066 5.127 4.953 5.142 386,170 5.0191 -1.47%
2008-07-31 0 6.800 6.750 6.850 6.700 6.880 308,158 2,096,028 6.8018 5.142 5.104 5.180 5.066 5.202 407,539 5.1431 1.34%
2008-07-30 0 6.710 6.700 6.710 6.700 6.850 272,000 1,836,300 6.7511 5.074 5.066 5.074 5.066 5.180 359,720 5.1048 0.15%
2008-07-29 0 6.700 6.650 6.700 6.600 6.750 122,000 816,220 6.6903 5.066 5.028 5.066 4.991 5.104 161,345 5.0589 -1.18%
2008-07-28 0 6.780 6.800 6.830 6.750 7.000 184,810 1,272,888 6.8875 5.127 5.142 5.164 5.104 5.293 244,411 5.2080 -3.83%
2008-07-25 0 7.050 7.050 7.090 6.730 7.050 795,344 5,481,246 6.8917 5.331 5.331 5.361 5.089 5.331 1,051,842 5.2111 2.17%
2008-07-24 0 6.900 6.850 6.900 6.410 6.900 449,000 3,020,180 6.7265 5.217 5.180 5.217 4.847 5.217 593,802 5.0862 7.64%
2008-07-23 0 6.410 6.410 6.430 6.200 6.420 167,007 1,065,345 6.3790 4.847 4.847 4.862 4.688 4.854 220,867 4.8235 3.72%
2008-07-22 0 6.180 6.180 6.200 6.150 6.200 52,936 326,633 6.1703 4.673 4.673 4.688 4.650 4.688 70,008 4.6657 0.49%
2008-07-21 0 6.150 6.150 6.230 6.150 6.250 258,000 1,597,000 6.1899 4.650 4.650 4.711 4.650 4.726 341,205 4.6805 2.50%
2008-07-18 0 6.000 5.900 6.070 5.600 6.170 338,000 2,020,840 5.9788 4.537 4.461 4.590 4.234 4.665 447,005 4.5208 -1.15%
2008-07-17 0 6.070 6.120 6.160 6.060 6.200 270,936 1,657,556 6.1179 4.590 4.628 4.658 4.582 4.688 358,313 4.6260 1.17%
2008-07-16 0 6.000 6.000 6.170 5.950 6.000 246,000 1,470,460 5.9775 4.537 4.537 4.665 4.499 4.537 325,335 4.5198 0.67%
2008-07-15 0 5.960 5.950 6.000 5.960 6.360 154,000 930,560 6.0426 4.507 4.499 4.537 4.507 4.809 203,665 4.5691 -6.14%
2008-07-14 0 6.350 6.330 6.400 6.280 6.480 148,404 947,487 6.3845 4.802 4.786 4.839 4.749 4.900 196,264 4.8276 -0.78%
2008-07-11 0 6.400 6.380 6.400 6.200 6.430 356,681 2,260,543 6.3377 4.839 4.824 4.839 4.688 4.862 471,710 4.7922 2.56%
2008-07-10 0 6.240 6.150 6.240 6.100 6.400 375,000 2,327,040 6.2054 4.718 4.650 4.718 4.612 4.839 495,937 4.6922 -0.95%
2008-07-09 0 6.300 6.200 6.300 6.210 6.490 105,340 661,167 6.2765 4.764 4.688 4.764 4.696 4.907 139,312 4.7459 3.62%
2008-07-08 0 6.080 6.060 6.080 6.050 6.250 172,000 1,058,020 6.1513 4.597 4.582 4.597 4.575 4.726 227,470 4.6513 -2.09%
2008-07-07 0 6.210 6.170 6.350 6.010 6.250 277,000 1,707,860 6.1656 4.696 4.665 4.802 4.544 4.726 366,332 4.6621 4.37%
2008-07-04 0 5.950 5.950 5.990 5.940 6.180 168,271 1,011,572 6.0116 4.499 4.499 4.529 4.491 4.673 222,538 4.5456 0.85%
2008-07-03 0 5.900 5.800 5.900 5.900 6.130 293,000 1,770,260 6.0418 4.461 4.386 4.461 4.461 4.635 387,492 4.5685 -4.84%
2008-07-02 0 6.200 6.160 6.200 6.160 6.460 306,000 1,903,470 6.2205 4.688 4.658 4.688 4.658 4.885 404,685 4.7036 -4.62%
2008-06-30 0 6.500 6.460 6.500 6.440 6.700 147,000 965,090 6.5652 4.915 4.885 4.915 4.870 5.066 194,407 4.9643 0.00%
2008-06-27 0 6.500 6.500 6.600 6.450 6.590 258,000 1,685,900 6.5345 4.915 4.915 4.991 4.877 4.983 341,205 4.9410 -3.56%
2008-06-26 0 6.740 6.700 6.800 6.600 6.980 384,000 2,609,860 6.7965 5.096 5.066 5.142 4.991 5.278 507,840 5.1391 -0.88%
2008-06-25 0 6.800 6.810 6.900 6.800 7.000 294,000 2,037,700 6.9310 5.142 5.149 5.217 5.142 5.293 388,815 5.2408 -1.45%
2008-06-24 0 6.900 6.870 7.000 6.800 7.250 384,964 2,702,350 7.0197 5.217 5.195 5.293 5.142 5.482 509,115 5.3079 -5.48%
2008-06-23 0 7.300 7.300 7.450 7.200 7.710 170,000 1,250,980 7.3587 5.520 5.520 5.633 5.444 5.830 224,825 5.5642 -4.20%
2008-06-20 0 7.620 7.600 7.690 7.580 8.030 167,000 1,293,490 7.7454 5.762 5.747 5.815 5.732 6.072 220,857 5.8567 -1.04%
2008-06-19 0 7.700 7.700 7.800 7.700 8.000 198,162 1,544,602 7.7946 5.822 5.822 5.898 5.822 6.049 262,069 5.8939 -5.75%
2008-06-18 0 8.170 8.160 8.170 7.780 8.280 202,000 1,625,180 8.0454 6.178 6.170 6.178 5.883 6.261 267,145 6.0835 3.68%
2008-06-17 0 7.880 7.820 7.950 7.810 8.070 138,000 1,093,140 7.9213 5.958 5.913 6.011 5.905 6.102 182,505 5.9896 -0.76%
2008-06-16 0 7.940 7.830 7.940 7.750 7.980 151,000 1,183,720 7.8392 6.004 5.921 6.004 5.860 6.034 199,697 5.9276 2.85%
2008-06-13 0 7.720 7.710 7.780 7.650 7.930 173,085 1,340,539 7.7450 5.837 5.830 5.883 5.785 5.996 228,905 5.8563 -2.65%
2008-06-12 0 7.930 7.860 7.930 7.710 7.960 208,468 1,638,690 7.8606 5.996 5.943 5.996 5.830 6.019 275,699 5.9438 -2.34%
2008-06-11 0 8.120 8.100 8.120 8.000 8.200 115,000 930,970 8.0954 6.140 6.125 6.140 6.049 6.200 152,087 6.1213 1.50%
2008-06-10 0 8.000 7.930 8.030 7.900 8.300 309,000 2,485,120 8.0425 6.049 5.996 6.072 5.974 6.276 408,652 6.0813 -5.55%
2008-06-06 0 8.470 8.470 8.480 8.260 8.470 231,739 1,943,025 8.3845 6.405 6.405 6.412 6.246 6.405 306,475 6.3399 1.68%
2008-06-05 0 8.330 8.280 8.330 8.180 8.350 74,009 612,494 8.2759 6.299 6.261 6.299 6.185 6.314 97,877 6.2578 0.24%
2008-06-04 0 8.310 8.190 8.350 8.200 8.400 376,384 3,126,261 8.3060 6.284 6.193 6.314 6.200 6.352 497,768 6.2806 0.24%
2008-06-03 0 8.290 8.270 8.300 8.180 8.320 188,000 1,544,820 8.2171 6.268 6.253 6.276 6.185 6.291 248,630 6.2133 0.24%
2008-06-02 0 8.270 8.230 8.320 8.100 8.400 108,000 888,360 8.2256 6.253 6.223 6.291 6.125 6.352 142,830 6.2197 -0.24%
2008-05-30 0 8.290 8.290 8.300 8.060 8.400 138,936 1,149,878 8.2763 6.268 6.268 6.276 6.095 6.352 183,743 6.2581 1.59%
2008-05-29 0 8.160 8.150 8.240 8.160 8.250 112,000 917,880 8.1954 6.170 6.163 6.231 6.170 6.238 148,120 6.1969 -0.85%
2008-05-28 0 8.230 8.220 8.300 8.190 8.300 124,000 1,022,240 8.2439 6.223 6.216 6.276 6.193 6.276 163,990 6.2336 0.24%
2008-05-27 0 8.210 8.210 8.230 8.000 8.210 288,000 2,339,500 8.1233 6.208 6.208 6.223 6.049 6.208 380,880 6.1424 4.59%
2008-05-26 0 7.850 7.850 7.880 7.810 8.080 256,000 2,019,000 7.8867 5.936 5.936 5.958 5.905 6.110 338,560 5.9635 -2.85%
2008-05-23 0 8.080 8.070 8.150 8.020 8.200 184,000 1,489,300 8.0940 6.110 6.102 6.163 6.064 6.200 243,340 6.1202 1.00%
2008-05-22 0 8.000 7.970 8.050 7.940 8.300 912,681 7,298,828 7.9971 6.049 6.026 6.087 6.004 6.276 1,207,020 6.0470 -4.53%
2008-05-21 0 8.380 8.370 8.440 8.310 8.500 233,000 1,950,710 8.3721 6.336 6.329 6.382 6.284 6.427 308,142 6.3305 -1.53%
2008-05-20 0 8.510 8.500 8.600 8.450 8.850 450,000 3,876,340 8.6141 6.435 6.427 6.503 6.389 6.692 595,125 6.5135 -3.19%
2008-05-19 0 8.790 8.660 8.790 8.300 8.800 366,000 3,174,990 8.6748 6.647 6.548 6.647 6.276 6.654 484,035 6.5594 1.97%
2008-05-16 0 8.620 8.630 8.680 8.500 8.800 292,340 2,534,527 8.6698 6.518 6.526 6.563 6.427 6.654 386,619 6.5556 1.06%
2008-05-15 0 8.530 8.500 8.540 8.500 8.800 667,362 5,742,241 8.6044 6.450 6.427 6.457 6.427 6.654 882,586 6.5062 -2.40%
2008-05-14 0 8.740 8.740 8.800 8.440 8.800 429,000 3,743,520 8.7262 6.609 6.609 6.654 6.382 6.654 567,352 6.5982 1.27%
2008-05-13 0 8.630 8.600 8.660 8.410 8.800 430,000 3,714,660 8.6387 6.526 6.503 6.548 6.359 6.654 568,675 6.5321 -0.58%
2008-05-09 0 8.680 8.570 8.680 8.530 8.980 388,936 3,389,732 8.7154 6.563 6.480 6.563 6.450 6.790 514,368 6.5901 -0.18%
2008-05-08 0 9.000 9.000 9.040 8.800 9.040 821,000 7,319,300 8.9151 6.575 6.575 6.604 6.429 6.604 1,123,811 6.5129 -1.10%
2008-05-07 0 9.100 9.090 9.100 9.050 9.350 1,097,021 10,085,557 9.1936 6.648 6.641 6.648 6.611 6.831 1,501,637 6.7164 -0.87%
2008-05-06 0 9.180 9.160 9.180 9.000 9.400 901,386 8,256,839 9.1602 6.706 6.692 6.706 6.575 6.867 1,233,845 6.6920 0.44%
2008-05-05 0 9.140 9.060 9.140 8.910 9.280 618,000 5,647,720 9.1387 6.677 6.619 6.677 6.509 6.780 845,938 6.6763 0.44%
2008-05-02 0 9.100 9.080 9.100 8.980 9.400 709,000 6,436,480 9.0783 6.648 6.633 6.648 6.560 6.867 970,501 6.6321 3.41%
2008-04-30 0 8.800 8.810 8.920 8.300 9.650 2,611,341 23,406,874 8.9635 6.429 6.436 6.517 6.064 7.050 3,574,486 6.5483 6.41%
2008-04-29 0 8.270 8.240 8.280 8.120 8.410 370,000 3,065,900 8.2862 6.042 6.020 6.049 5.932 6.144 506,468 6.0535 0.61%
2008-04-28 0 8.220 8.200 8.220 8.100 8.380 629,468 5,187,272 8.2407 6.005 5.991 6.005 5.917 6.122 861,636 6.0203 2.75%
2008-04-25 0 8.000 7.900 8.000 7.900 8.700 2,410,926 19,538,412 8.1041 5.844 5.771 5.844 5.771 6.356 3,300,151 5.9205 -5.44%
2008-04-24 0 8.460 8.330 8.580 8.300 8.790 2,148,234 18,262,789 8.5013 6.180 6.085 6.268 6.064 6.422 2,940,570 6.2106 4.83%
2008-04-23 0 8.070 8.080 8.100 7.480 8.080 1,276,000 10,113,120 7.9256 5.896 5.903 5.917 5.465 5.903 1,746,629 5.7901 7.89%
2008-04-22 0 7.480 7.400 7.480 7.100 7.490 384,704 2,821,678 7.3347 5.465 5.406 5.465 5.187 5.472 526,595 5.3583 0.81%
2008-04-21 0 7.420 7.400 7.420 7.020 7.490 787,000 5,772,040 7.3342 5.421 5.406 5.421 5.128 5.472 1,077,270 5.3580 8.48%
2008-04-18 0 6.840 6.830 6.900 6.840 7.100 158,000 1,093,180 6.9189 4.997 4.990 5.041 4.997 5.187 216,275 5.0546 -1.87%
2008-04-17 0 6.970 6.800 6.970 6.700 7.250 353,000 2,458,620 6.9649 5.092 4.968 5.092 4.895 5.296 483,197 5.0882 0.43%
2008-04-16 0 6.940 6.910 6.980 6.900 7.100 534,000 3,744,220 7.0116 5.070 5.048 5.099 5.041 5.187 730,956 5.1224 1.31%
2008-04-15 0 6.850 6.790 6.850 6.700 7.000 326,341 2,217,204 6.7941 5.004 4.960 5.004 4.895 5.114 446,706 4.9635 0.74%
2008-04-14 0 6.800 6.800 6.830 6.620 6.980 253,000 1,724,000 6.8142 4.968 4.968 4.990 4.836 5.099 346,314 4.9781 -4.23%
2008-04-11 0 7.100 7.080 7.090 7.090 7.420 635,000 4,610,910 7.2613 5.187 5.172 5.180 5.180 5.421 869,208 5.3047 -2.07%
2008-04-10 0 7.250 7.250 7.270 7.100 7.310 993,680 7,208,220 7.2541 5.296 5.296 5.311 5.187 5.340 1,360,180 5.2995 0.69%
2008-04-09 0 7.200 7.180 7.200 7.130 7.900 541,000 4,021,320 7.4331 5.260 5.245 5.260 5.209 5.771 740,538 5.4303 -5.39%
2008-04-08 0 7.610 7.600 7.610 7.580 7.990 1,598,814 12,412,365 7.7635 5.559 5.552 5.559 5.538 5.837 2,188,507 5.6716 1.47%
2008-04-07 0 7.500 7.590 7.600 6.580 7.600 1,986,824 14,044,050 7.0686 5.479 5.545 5.552 4.807 5.552 2,719,627 5.1640 15.56%
2008-04-03 0 6.490 6.430 6.490 6.210 6.490 320,000 2,039,560 6.3736 4.741 4.697 4.741 4.537 4.741 438,026 4.6563 2.69%
2008-04-02 0 6.320 6.310 6.320 6.300 6.580 530,682 3,408,163 6.4222 4.617 4.610 4.617 4.602 4.807 726,414 4.6918 1.61%
2008-04-01 0 6.220 6.140 6.220 6.000 6.420 369,936 2,303,122 6.2257 4.544 4.486 4.544 4.383 4.690 506,380 4.5482 -1.27%
2008-03-31 0 6.300 6.260 6.300 6.200 6.450 526,090 3,307,814 6.2875 4.602 4.573 4.602 4.529 4.712 720,129 4.5934 -2.33%
2008-03-28 0 6.450 6.450 6.470 6.100 6.460 664,936 4,203,987 6.3224 4.712 4.712 4.727 4.456 4.719 910,185 4.6188 5.05%
2008-03-27 0 6.140 6.140 6.300 6.110 6.500 676,000 4,232,820 6.2616 4.486 4.486 4.602 4.464 4.749 925,330 4.5744 -3.91%
2008-03-26 0 6.390 6.350 6.390 6.320 6.500 544,000 3,501,320 6.4363 4.668 4.639 4.668 4.617 4.749 744,644 4.7020 1.11%
2008-03-25 0 6.320 6.320 6.340 6.000 6.350 702,468 4,354,191 6.1984 4.617 4.617 4.632 4.383 4.639 961,560 4.5283 3.61%
2008-03-20 0 6.100 6.090 6.170 5.700 6.100 183,000 1,096,420 5.9914 4.456 4.449 4.507 4.164 4.456 250,496 4.3770 1.67%
2008-03-19 0 6.000 6.000 6.050 5.900 6.300 477,000 2,913,270 6.1075 4.383 4.383 4.420 4.310 4.602 652,933 4.4618 3.45%
2008-03-18 0 5.800 5.800 6.000 5.500 6.000 705,780 4,027,932 5.7071 4.237 4.237 4.383 4.018 4.383 966,094 4.1693 0.00%
2008-03-17 0 5.800 5.700 6.050 5.800 6.500 1,479,936 9,063,966 6.1246 4.237 4.164 4.420 4.237 4.749 2,025,783 4.4743 -17.14%
2008-03-14 0 7.000 6.950 7.000 6.820 7.400 361,000 2,577,710 7.1405 5.114 5.077 5.114 4.982 5.406 494,148 5.2165 -5.41%
2008-03-13 0 7.400 7.310 7.450 7.360 7.680 345,928 2,596,301 7.5053 5.406 5.340 5.443 5.377 5.611 473,517 5.4830 -6.09%
2008-03-12 0 7.880 7.720 7.880 7.650 8.000 511,624 3,993,956 7.8064 5.757 5.640 5.757 5.589 5.844 700,327 5.7030 2.47%
2008-03-11 0 7.690 7.610 7.650 7.500 7.700 585,000 4,444,990 7.5983 5.618 5.559 5.589 5.479 5.625 800,766 5.5509 -2.66%
2008-03-10 0 7.900 7.800 7.930 7.520 8.100 555,003 4,310,665 7.7669 5.771 5.698 5.793 5.494 5.917 759,706 5.6741 -6.51%
2008-03-07 0 8.450 8.380 8.500 8.400 8.680 371,000 3,151,320 8.4941 6.173 6.122 6.210 6.137 6.341 507,836 6.2054 -4.30%
2008-03-06 0 8.830 8.820 8.900 8.820 9.100 515,000 4,595,930 8.9241 6.451 6.443 6.502 6.443 6.648 704,948 6.5195 -0.23%
2008-03-05 0 8.850 8.850 8.910 8.850 9.200 480,000 4,296,560 8.9512 6.465 6.465 6.509 6.465 6.721 657,039 6.5393 -1.78%
2008-03-04 0 9.010 9.010 9.100 9.000 9.350 466,240 4,287,562 9.1960 6.582 6.582 6.648 6.575 6.831 638,204 6.7182 -2.70%
2008-03-03 0 9.260 9.210 9.300 9.200 9.400 1,107,021 10,345,193 9.3451 6.765 6.728 6.794 6.721 6.867 1,515,325 6.8270 -3.04%
2008-02-29 0 9.550 9.480 9.590 9.410 9.700 1,164,096 11,148,721 9.5771 6.977 6.926 7.006 6.874 7.086 1,593,451 6.9966 -1.55%
2008-02-28 0 9.700 9.700 9.750 9.600 9.800 209,212 2,030,668 9.7063 7.086 7.086 7.123 7.013 7.159 286,376 7.0909 -1.12%
2008-02-27 0 9.810 9.810 9.860 9.610 9.900 227,340 2,229,150 9.8054 7.167 7.167 7.203 7.021 7.232 311,190 7.1633 1.13%
2008-02-26 0 9.700 9.680 9.700 9.600 9.720 238,000 2,297,100 9.6517 7.086 7.072 7.086 7.013 7.101 325,782 7.0510 1.04%
2008-02-25 0 9.600 9.600 9.740 9.430 9.660 219,936 2,106,062 9.5758 7.013 7.013 7.116 6.889 7.057 301,055 6.9956 -0.52%
2008-02-22 0 9.650 9.650 9.700 9.540 9.800 112,000 1,079,880 9.6418 7.050 7.050 7.086 6.969 7.159 153,309 7.0438 -1.53%
2008-02-21 0 9.800 9.800 9.900 9.800 9.950 291,561 2,867,011 9.8333 7.159 7.159 7.232 7.159 7.269 399,098 7.1837 0.00%
2008-02-20 0 9.800 9.790 9.800 9.720 10.00 469,404 4,617,619 9.8372 7.159 7.152 7.159 7.101 7.306 642,535 7.1866 0.51%
2008-02-19 0 9.750 9.710 9.750 9.050 9.800 356,000 3,441,210 9.6663 7.123 7.094 7.123 6.611 7.159 487,304 7.0617 2.09%
2008-02-18 0 9.550 9.500 9.550 9.450 9.680 299,000 2,852,360 9.5397 6.977 6.940 6.977 6.904 7.072 409,281 6.9692 2.69%
2008-02-15 0 9.300 9.300 9.380 9.120 9.410 330,468 3,070,389 9.2910 6.794 6.794 6.853 6.663 6.874 452,355 6.7876 -0.53%
2008-02-14 0 9.350 9.320 9.350 9.200 9.350 378,468 3,518,461 9.2966 6.831 6.809 6.831 6.721 6.831 518,059 6.7916 3.20%
2008-02-13 0 9.060 9.000 9.070 9.000 9.310 832,726 7,652,056 9.1892 6.619 6.575 6.626 6.575 6.801 1,139,861 6.7131 -1.84%
2008-02-12 0 9.230 9.150 9.230 9.060 9.360 276,404 2,551,654 9.2316 6.743 6.685 6.743 6.619 6.838 378,350 6.7442 1.43%
2008-02-11 0 9.100 9.100 9.160 9.030 9.200 154,000 1,403,360 9.1127 6.648 6.648 6.692 6.597 6.721 210,800 6.6573 -0.33%
2008-02-06 0 9.130 9.140 9.200 9.040 9.400 469,000 4,271,840 9.1084 6.670 6.677 6.721 6.604 6.867 641,982 6.6541 -5.97%
2008-02-05 0 9.710 9.680 9.730 9.500 9.850 430,257 4,174,467 9.7023 7.094 7.072 7.108 6.940 7.196 588,949 7.0880 -1.42%
2008-02-04 0 9.850 9.850 9.880 9.370 9.900 737,000 7,187,910 9.7529 7.196 7.196 7.218 6.845 7.232 1,008,829 7.1250 7.42%
2008-02-01 0 9.170 9.150 9.170 8.900 9.300 639,190 5,830,859 9.1223 6.699 6.685 6.699 6.502 6.794 874,943 6.6643 -1.08%
2008-01-31 0 9.270 9.300 9.360 8.800 9.900 1,496,340 13,545,135 9.0522 6.772 6.794 6.838 6.429 7.232 2,048,237 6.6131 -2.83%
2008-01-30 0 9.540 9.600 9.710 9.500 10.60 1,213,468 12,171,011 10.030 6.969 7.013 7.094 6.940 7.744 1,661,033 7.3274 -7.56%
2008-01-29 0 10.32 10.36 10.40 10.32 10.84 226,000 2,382,800 10.543 7.539 7.568 7.598 7.539 7.919 309,356 7.7025 -0.77%
2008-01-28 0 10.40 10.30 10.50 10.04 10.94 461,839 4,911,504 10.635 7.598 7.525 7.671 7.335 7.992 632,180 7.7692 -1.89%
2008-01-25 0 10.60 10.58 10.66 10.30 10.66 424,276 4,458,137 10.508 7.744 7.729 7.788 7.525 7.788 580,762 7.6764 5.58%
2008-01-24 0 10.04 10.04 10.36 10.00 10.90 1,080,000 11,093,340 10.272 7.335 7.335 7.568 7.306 7.963 1,478,338 7.5039 -1.38%
2008-01-23 0 10.18 10.18 10.20 9.300 10.18 1,035,340 10,206,705 9.8583 7.437 7.437 7.452 6.794 7.437 1,417,206 7.2020 12.99%
2008-01-22 0 9.010 9.010 9.100 9.000 9.800 904,617 8,459,742 9.3517 6.582 6.582 6.648 6.575 7.159 1,238,268 6.8319 -16.42%
2008-01-21 0 10.78 10.70 10.80 10.40 11.30 238,000 2,593,480 10.897 7.875 7.817 7.890 7.598 8.255 325,782 7.9608 -5.77%
2008-01-18 0 11.44 11.42 11.44 10.12 11.78 537,000 6,094,340 11.349 8.357 8.343 8.357 7.393 8.606 735,062 8.2909 0.35%
2008-01-17 0 11.40 11.10 11.46 10.00 11.48 598,468 6,442,743 10.765 8.328 8.109 8.372 7.306 8.387 819,202 7.8647 4.59%
2008-01-16 0 10.90 10.88 11.00 10.90 11.50 974,744 11,011,953 11.297 7.963 7.948 8.036 7.963 8.401 1,334,260 8.2532 -6.03%
2008-01-15 0 11.60 11.60 11.64 11.20 12.02 595,468 6,884,236 11.561 8.474 8.474 8.504 8.182 8.781 815,095 8.4459 -3.49%
2008-01-14 0 12.02 12.00 12.10 11.98 12.48 760,001 9,195,892 12.100 8.781 8.767 8.840 8.752 9.117 1,040,313 8.8395 -3.38%
2008-01-11 0 12.44 12.42 12.44 12.36 13.04 475,000 6,055,240 12.748 9.088 9.073 9.088 9.030 9.526 650,195 9.3130 -3.57%
2008-01-10 0 12.90 12.80 12.86 12.80 13.62 846,000 11,113,800 13.137 9.424 9.351 9.395 9.351 9.950 1,158,031 9.5971 -0.77%
2008-01-09 0 13.00 13.00 13.10 12.52 13.20 773,312 9,957,099 12.876 9.497 9.497 9.570 9.146 9.643 1,058,534 9.4065 0.93%
2008-01-08 0 12.88 12.80 12.90 12.26 13.10 2,314,500 29,744,120 12.851 9.409 9.351 9.424 8.957 9.570 3,168,160 9.3885 5.06%
2008-01-07 0 12.26 12.24 12.30 11.50 12.40 745,936 8,868,950 11.890 8.957 8.942 8.986 8.401 9.059 1,021,061 8.6860 2.17%
2008-01-04 0 12.00 12.00 12.04 11.90 12.16 507,000 6,084,160 12.000 8.767 8.767 8.796 8.694 8.883 693,998 8.7668 0.67%
2008-01-03 0 11.92 11.92 12.00 11.40 12.28 1,797,000 21,601,820 12.021 8.708 8.708 8.767 8.328 8.971 2,459,790 8.7820 2.76%
2008-01-02 0 11.60 11.56 11.60 10.92 11.80 1,270,384 14,548,842 11.452 8.474 8.445 8.474 7.978 8.620 1,738,941 8.3665 6.42%
2007-12-31 0 10.90 10.90 11.02 10.82 11.30 2,432,529 26,498,943 10.894 7.963 7.963 8.051 7.905 8.255 3,329,722 7.9583 -0.91%
2007-12-28 0 11.00 11.00 11.08 10.78 11.80 1,847,408 20,634,188 11.169 8.036 8.036 8.094 7.875 8.620 2,528,790 8.1597 -0.72%
2007-12-27 0 11.08 11.00 11.08 10.98 12.20 1,386,157 15,964,757 11.517 8.094 8.036 8.094 8.021 8.913 1,897,415 8.4140 -1.60%
2007-12-24 0 11.26 11.26 11.34 10.90 11.40 645,363 7,224,093 11.194 8.226 8.226 8.284 7.963 8.328 883,393 8.1777 6.43%
2007-12-21 0 10.58 10.58 10.60 9.800 10.60 915,200 9,368,782 10.237 7.729 7.729 7.744 7.159 7.744 1,252,754 7.4785 9.30%
2007-12-20 0 9.680 9.620 9.700 9.300 10.00 854,960 8,209,584 9.6023 7.072 7.028 7.086 6.794 7.306 1,170,296 7.0150 -0.21%
2007-12-19 0 9.700 9.700 9.890 9.550 10.40 506,802 5,022,342 9.9099 7.086 7.086 7.225 6.977 7.598 693,726 7.2397 -1.22%
2007-12-18 0 9.820 9.660 9.700 9.430 9.980 665,313 6,470,288 9.7252 7.174 7.057 7.086 6.889 7.291 910,701 7.1047 -1.80%
2007-12-17 0 10.00 9.960 10.00 9.950 10.72 628,680 6,385,760 10.157 7.306 7.276 7.306 7.269 7.831 860,557 7.4205 -8.42%
2007-12-14 0 10.92 10.82 10.84 10.34 11.06 756,342 8,049,451 10.643 7.978 7.905 7.919 7.554 8.080 1,035,305 7.7750 -0.91%
2007-12-13 0 11.02 11.02 11.06 10.68 12.00 1,704,000 19,109,420 11.214 8.051 8.051 8.080 7.802 8.767 2,332,489 8.1927 -8.62%
2007-12-12 0 12.06 12.04 12.10 11.98 12.36 649,021 7,824,204 12.055 8.810 8.796 8.840 8.752 9.030 888,400 8.8071 -2.43%
2007-12-11 0 12.36 12.24 12.36 12.20 12.50 609,184 7,473,082 12.267 9.030 8.942 9.030 8.913 9.132 833,870 8.9619 -0.16%
2007-12-10 0 12.38 12.28 12.38 12.26 12.66 420,936 5,203,199 12.361 9.044 8.971 9.044 8.957 9.249 576,190 9.0303 -1.90%
2007-12-07 0 12.62 12.60 12.66 12.58 13.00 550,560 7,035,176 12.778 9.220 9.205 9.249 9.190 9.497 753,624 9.3351 -2.92%
2007-12-06 0 13.00 12.96 13.00 12.82 13.40 644,014 8,409,477 13.058 9.497 9.468 9.497 9.366 9.789 881,547 9.5395 -1.22%
2007-12-05 0 13.16 13.12 13.16 12.90 13.36 745,449 9,771,674 13.108 9.614 9.585 9.614 9.424 9.760 1,020,394 9.5764 -1.50%
2007-12-04 0 13.36 13.30 13.36 13.10 13.48 392,003 5,204,879 13.278 9.760 9.716 9.760 9.570 9.848 536,586 9.7000 1.98%
2007-12-03 0 13.10 13.02 13.12 12.90 13.20 572,000 7,483,400 13.083 9.570 9.512 9.585 9.424 9.643 782,972 9.5577 1.55%
2007-11-30 0 12.90 12.80 12.90 12.70 13.30 568,000 7,279,080 12.815 9.424 9.351 9.424 9.278 9.716 777,496 9.3622 0.00%
2007-11-29 0 12.90 12.86 12.90 12.50 13.50 1,288,936 16,696,148 12.953 9.424 9.395 9.424 9.132 9.862 1,764,336 9.4631 4.03%
2007-11-28 0 12.40 12.40 12.42 12.16 12.82 733,312 9,145,806 12.472 9.059 9.059 9.073 8.883 9.366 1,003,780 9.1114 1.81%
2007-11-27 0 12.18 12.02 12.20 11.90 12.34 272,000 3,291,240 12.100 8.898 8.781 8.913 8.694 9.015 372,322 8.8398 -0.98%
2007-11-26 0 12.30 12.40 12.50 12.12 12.60 751,560 9,275,601 12.342 8.986 9.059 9.132 8.854 9.205 1,028,759 9.0163 0.00%
2007-11-23 0 12.30 12.30 12.40 12.20 13.20 378,000 4,813,000 12.733 8.986 8.986 9.059 8.913 9.643 517,418 9.3020 -2.38%
2007-11-22 0 12.60 12.38 12.62 11.90 13.00 1,686,000 21,309,000 12.639 9.205 9.044 9.220 8.694 9.497 2,307,850 9.2333 -7.76%
2007-11-21 0 13.66 13.52 13.64 13.20 13.92 234,000 3,148,760 13.456 9.979 9.877 9.965 9.643 10.17 320,307 9.8305 -1.73%
2007-11-20 0 13.90 13.80 13.90 12.80 13.90 891,000 12,032,500 13.504 10.15 10.08 10.15 9.351 10.15 1,219,629 9.8657 0.72%
2007-11-19 0 13.80 13.80 13.92 13.78 14.50 957,000 13,371,440 13.972 10.08 10.08 10.17 10.07 10.59 1,309,972 10.207 -4.83%
2007-11-16 0 14.50 14.40 14.50 14.10 15.00 1,008,400 14,499,736 14.379 10.59 10.52 10.59 10.30 10.96 1,380,330 10.505 -4.73%
2007-11-15 0 15.22 15.22 15.24 15.08 16.00 1,165,681 18,046,827 15.482 11.12 11.12 11.13 11.02 11.69 1,595,621 11.310 0.93%
2007-11-14 0 15.08 15.04 15.06 14.42 15.26 1,524,624 22,667,265 14.867 11.02 10.99 11.00 10.53 11.15 2,086,953 10.861 6.95%
2007-11-13 0 14.10 14.06 14.10 13.52 14.80 1,402,936 19,941,063 14.214 10.30 10.27 10.30 9.877 10.81 1,920,383 10.384 4.70%
2007-11-12 0 20.20 19.90 20.20 19.80 20.90 1,246,681 25,061,924 20.103 9.838 9.692 9.838 9.643 10.18 2,559,744 9.7908 -4.72%
2007-11-09 0 21.20 21.20 21.30 20.60 21.70 694,179 14,706,446 21.185 10.33 10.33 10.37 10.03 10.57 1,425,321 10.318 0.95%
2007-11-08 0 21.00 20.80 21.00 19.80 21.65 2,543,936 52,673,850 20.706 10.23 10.13 10.23 9.643 10.54 5,223,329 10.084 -4.98%
2007-11-07 0 22.10 22.10 22.25 21.60 23.00 990,000 22,045,600 22.268 10.76 10.76 10.84 10.52 11.20 2,032,715 10.845 -1.78%
2007-11-06 0 22.50 22.20 22.50 21.10 22.80 629,111 13,730,480 21.825 10.96 10.81 10.96 10.28 11.10 1,291,720 10.630 0.90%
2007-11-05 0 22.30 22.10 22.50 22.00 23.80 2,170,936 50,054,144 23.056 10.86 10.76 10.96 10.71 11.59 4,457,468 11.229 -1.11%
2007-11-02 0 22.55 22.45 22.65 20.90 23.20 1,789,000 40,458,200 22.615 10.98 10.93 11.03 10.18 11.30 3,673,259 11.014 3.20%
2007-11-01 0 21.85 21.85 21.95 21.70 23.00 916,312 20,251,564 22.101 10.64 10.64 10.69 10.57 11.20 1,881,415 10.764 -3.32%
2007-10-31 0 22.60 22.50 22.70 22.10 23.35 626,560 14,229,688 22.711 11.01 10.96 11.06 10.76 11.37 1,286,482 11.061 1.12%
2007-10-30 0 22.35 22.35 22.40 22.20 23.40 828,000 18,752,700 22.648 10.89 10.89 10.91 10.81 11.40 1,700,089 11.030 -2.83%
2007-10-29 0 23.00 22.95 23.00 22.00 23.80 1,453,312 33,604,451 23.123 11.20 11.18 11.20 10.71 11.59 2,984,009 11.262 5.75%
2007-10-26 0 21.75 21.70 21.75 21.00 22.70 427,802 9,256,332 21.637 10.59 10.57 10.59 10.23 11.06 878,383 10.538 -0.68%
2007-10-25 0 21.90 21.55 21.95 21.30 23.00 986,936 21,751,873 22.040 10.67 10.50 10.69 10.37 11.20 2,026,423 10.734 -2.67%
2007-10-24 0 22.50 22.50 22.70 22.45 23.85 1,144,000 26,202,200 22.904 10.96 10.96 11.06 10.93 11.62 2,348,915 11.155 -1.75%
2007-10-23 0 22.90 22.90 23.00 22.50 24.00 1,425,697 32,963,849 23.121 11.15 11.15 11.20 10.96 11.69 2,927,308 11.261 -0.87%
2007-10-22 0 23.10 23.05 23.10 20.00 24.95 3,666,735 84,913,545 23.158 11.25 11.23 11.25 9.741 12.15 7,528,713 11.279 9.74%
2007-10-18 0 21.05 21.00 21.05 20.55 23.05 2,756,553 59,009,741 21.407 10.25 10.23 10.25 10.01 11.23 5,659,884 10.426 -4.32%
2007-10-17 0 22.00 22.00 22.05 19.30 22.20 5,395,955 112,022,336 20.760 10.71 10.71 10.74 9.400 10.81 11,079,229 10.111 19.05%
2007-10-16 0 18.48 18.48 18.50 18.08 18.86 1,669,000 30,742,760 18.420 9.000 9.000 9.010 8.806 9.185 3,426,869 8.9711 3.24%
2007-10-15 0 17.90 17.84 17.90 17.50 18.10 2,248,184 40,211,091 17.886 8.718 8.689 8.718 8.523 8.815 4,616,077 8.7111 5.29%
2007-10-12 0 17.00 16.96 17.00 16.90 17.70 1,876,554 32,230,399 17.175 8.280 8.260 8.280 8.231 8.620 3,853,029 8.3650 -3.52%
2007-10-11 0 17.62 17.62 17.70 17.02 18.00 1,561,726 27,623,870 17.688 8.582 8.582 8.620 8.289 8.767 3,206,609 8.6147 3.65%
2007-10-10 0 17.00 16.94 17.00 16.92 18.02 2,472,612 43,637,331 17.648 8.280 8.250 8.280 8.241 8.776 5,076,883 8.5953 -0.70%
2007-10-09 0 17.12 17.10 17.14 15.12 17.14 2,476,000 40,489,840 16.353 8.338 8.328 8.348 7.364 8.348 5,083,840 7.9644 13.23%
2007-10-08 0 15.12 15.12 15.30 14.98 16.00 1,001,561 15,415,559 15.392 7.364 7.364 7.452 7.296 7.793 2,056,452 7.4962 -2.45%
2007-10-05 0 15.50 15.48 15.50 15.38 15.66 565,991 8,783,207 15.518 7.549 7.539 7.549 7.491 7.627 1,162,119 7.5579 2.38%
2007-10-04 0 15.14 15.02 15.20 15.00 16.00 1,142,000 17,499,960 15.324 7.374 7.315 7.403 7.306 7.793 2,344,808 7.4633 -4.30%
2007-10-03 0 15.82 15.70 15.96 15.52 17.00 3,133,898 51,583,246 16.460 7.705 7.646 7.773 7.559 8.280 6,434,667 8.0165 -1.13%
2007-10-02 0 16.00 15.98 16.00 15.20 16.40 2,935,918 46,946,097 15.990 7.793 7.783 7.793 7.403 7.987 6,028,165 7.7878 6.52%
2007-09-28 0 15.02 15.00 15.16 14.96 15.54 551,930 8,324,459 15.082 7.315 7.306 7.383 7.286 7.568 1,133,249 7.3457 -0.92%
2007-09-27 0 15.16 15.16 15.18 14.80 15.60 753,676 11,514,228 15.277 7.383 7.383 7.393 7.208 7.598 1,547,483 7.4406 1.61%
2007-09-25 0 14.92 14.92 15.10 14.70 15.40 826,681 12,384,561 14.981 7.267 7.267 7.354 7.159 7.500 1,697,380 7.2963 -0.40%
2007-09-24 0 14.98 14.94 15.00 14.84 15.40 1,276,000 19,165,240 15.020 7.296 7.276 7.306 7.228 7.500 2,619,943 7.3151 -1.45%
2007-09-21 0 15.20 15.16 15.20 15.00 15.60 788,624 12,014,802 15.235 7.403 7.383 7.403 7.306 7.598 1,619,240 7.4200 -1.30%
2007-09-20 0 15.40 15.46 15.48 15.02 15.74 733,560 11,297,040 15.400 7.500 7.530 7.539 7.315 7.666 1,506,180 7.5005 1.18%
2007-09-19 0 15.22 15.10 15.30 14.90 15.48 1,206,242 18,310,958 15.180 7.413 7.354 7.452 7.257 7.539 2,476,713 7.3933 1.47%
2007-09-18 0 15.00 14.90 15.00 14.80 15.50 881,832 13,233,901 15.007 7.306 7.257 7.306 7.208 7.549 1,810,619 7.3090 -1.96%
2007-09-17 0 15.30 15.28 15.40 15.30 16.00 607,121 9,459,751 15.581 7.452 7.442 7.500 7.452 7.793 1,246,569 7.5886 -1.03%
2007-09-14 0 15.46 15.44 15.50 15.38 16.14 920,400 14,399,460 15.645 7.530 7.520 7.549 7.491 7.861 1,889,809 7.6195 -1.28%
2007-09-13 0 15.66 15.64 15.70 15.20 16.10 690,000 10,680,480 15.479 7.627 7.617 7.646 7.403 7.841 1,416,740 7.5388 -2.13%
2007-09-12 0 16.00 15.90 16.00 15.70 16.50 802,314 12,771,327 15.918 7.793 7.744 7.793 7.646 8.036 1,647,349 7.7527 -1.23%
2007-09-11 0 16.20 16.12 16.28 16.00 16.86 588,000 9,588,360 16.307 7.890 7.851 7.929 7.793 8.211 1,207,309 7.9419 0.00%
2007-09-10 0 16.20 16.16 16.22 16.00 16.48 1,561,490 25,357,160 16.239 7.890 7.870 7.900 7.793 8.026 3,206,125 7.9090 -3.91%
2007-09-07 0 16.86 16.80 16.90 16.30 17.36 480,000 8,112,720 16.902 8.211 8.182 8.231 7.939 8.455 985,559 8.2316 0.48%
2007-09-06 0 16.78 16.78 16.90 16.60 16.90 964,000 16,087,720 16.689 8.172 8.172 8.231 8.085 8.231 1,979,330 8.1279 -1.06%
2007-09-05 0 16.96 16.94 17.06 16.88 17.50 546,924 9,369,723 17.132 8.260 8.250 8.309 8.221 8.523 1,122,970 8.3437 -1.97%
2007-09-04 0 17.30 17.30 17.40 17.02 18.00 804,561 14,006,473 17.409 8.426 8.426 8.474 8.289 8.767 1,651,963 8.4787 -1.14%
2007-09-03 0 17.50 17.48 17.56 17.38 18.20 918,681 16,316,851 17.761 8.523 8.513 8.552 8.465 8.864 1,886,279 8.6503 -2.56%
2007-08-31 0 17.96 17.78 18.00 17.78 18.38 448,496 8,086,510 18.030 8.747 8.659 8.767 8.659 8.952 920,873 8.7814 0.22%
2007-08-30 0 17.92 17.90 18.04 17.80 18.80 606,000 11,047,640 18.230 8.728 8.718 8.786 8.669 9.156 1,244,268 8.8788 2.05%
2007-08-29 0 17.56 17.44 17.50 16.50 17.60 1,007,726 17,268,916 17.137 8.552 8.494 8.523 8.036 8.572 2,069,110 8.3461 -3.62%
2007-08-28 0 18.22 18.22 18.46 18.18 19.80 1,216,974 22,857,404 18.782 8.874 8.874 8.991 8.854 9.643 2,498,748 9.1475 -8.44%
2007-08-27 0 19.90 19.84 19.90 18.60 20.00 2,519,274 49,373,856 19.598 9.692 9.663 9.692 9.059 9.741 5,172,692 9.5451 7.45%
2007-08-24 0 18.52 18.52 18.70 17.06 20.20 2,497,305 47,280,724 18.933 9.020 9.020 9.108 8.309 9.838 5,127,584 9.2209 8.05%
2007-08-23 0 17.14 17.04 17.18 15.20 17.54 2,596,547 43,281,514 16.669 8.348 8.299 8.367 7.403 8.543 5,331,353 8.1183 14.27%
2007-08-22 0 15.00 14.94 15.04 14.12 15.14 1,487,744 22,044,059 14.817 7.306 7.276 7.325 6.877 7.374 3,054,706 7.2164 9.81%
2007-08-21 0 13.66 13.64 13.66 13.64 15.52 1,842,000 27,048,720 14.684 6.653 6.643 6.653 6.643 7.559 3,782,081 7.1518 -2.98%
2007-08-20 0 14.08 14.06 14.14 12.84 14.20 855,361 11,956,868 13.979 6.857 6.848 6.887 6.254 6.916 1,756,267 6.8081 16.36%
2007-08-17 0 12.10 12.10 12.30 11.00 12.60 3,538,298 41,030,041 11.596 5.893 5.893 5.991 5.357 6.137 7,265,000 5.6476 -6.92%
2007-08-16 0 13.00 12.80 13.00 12.80 14.40 699,560 9,469,320 13.536 6.331 6.234 6.331 6.234 7.013 1,436,370 6.5925 -12.16%
2007-08-15 0 14.80 14.74 14.80 14.70 15.20 282,681 4,203,251 14.869 7.208 7.179 7.208 7.159 7.403 580,414 7.2418 -4.39%
2007-08-14 0 15.48 15.40 15.70 15.00 15.78 230,056 3,559,871 15.474 7.539 7.500 7.646 7.306 7.685 472,362 7.5363 0.91%
2007-08-13 0 15.34 15.34 15.36 15.00 15.82 285,745 4,397,482 15.390 7.471 7.471 7.481 7.306 7.705 586,705 7.4952 -2.66%
2007-08-10 0 15.76 15.42 15.90 14.50 15.98 329,000 5,206,470 15.825 7.676 7.510 7.744 7.062 7.783 675,518 7.7074 -3.43%
2007-08-09 0 16.32 16.24 16.44 16.20 16.86 658,258 10,873,103 16.518 7.948 7.909 8.007 7.890 8.211 1,351,566 8.0448 -0.85%
2007-08-08 0 16.46 16.42 16.70 16.42 16.86 428,000 7,119,960 16.635 8.017 7.997 8.133 7.997 8.211 878,790 8.1020 -0.84%
2007-08-07 0 16.60 16.50 16.64 16.24 16.84 518,312 8,573,739 16.542 8.085 8.036 8.104 7.909 8.202 1,064,223 8.0563 1.47%
2007-08-06 0 16.36 16.38 16.46 16.20 16.70 425,872 7,002,499 16.443 7.968 7.978 8.017 7.890 8.133 874,420 8.0082 -2.97%
2007-08-03 0 16.86 16.84 16.90 16.70 17.40 610,738 10,298,742 16.863 8.211 8.202 8.231 8.133 8.474 1,253,996 8.2127 -0.82%
2007-08-02 0 17.00 16.96 17.02 16.50 17.20 854,000 14,419,680 16.885 8.280 8.260 8.289 8.036 8.377 1,753,473 8.2235 0.00%
2007-08-01 0 17.00 17.00 17.20 16.04 17.50 412,560 6,931,928 16.802 8.280 8.280 8.377 7.812 8.523 847,088 8.1832 -1.16%
2007-07-31 0 17.20 17.20 17.26 17.00 17.38 443,433 7,601,484 17.142 8.377 8.377 8.406 8.280 8.465 910,478 8.3489 1.06%
2007-07-30 0 17.02 17.02 17.08 16.40 17.18 426,312 7,171,216 16.822 8.289 8.289 8.319 7.987 8.367 875,324 8.1926 2.53%
2007-07-27 0 16.60 16.60 16.64 16.02 16.94 537,257 8,863,729 16.498 8.085 8.085 8.104 7.802 8.250 1,103,121 8.0351 -2.35%
2007-07-26 0 17.00 17.04 17.10 16.96 17.20 508,000 8,651,840 17.031 8.280 8.299 8.328 8.260 8.377 1,043,050 8.2948 0.00%
2007-07-25 0 17.00 17.00 17.02 16.60 17.20 1,126,592 19,106,699 16.960 8.280 8.280 8.289 8.085 8.377 2,313,172 8.2600 -0.23%
2007-07-24 0 17.04 17.02 17.10 16.28 17.26 1,539,682 25,800,177 16.757 8.299 8.289 8.328 7.929 8.406 3,161,348 8.1611 4.03%
2007-07-23 0 16.38 16.38 16.40 16.00 16.82 665,121 11,074,897 16.651 7.978 7.978 7.987 7.793 8.192 1,365,658 8.1096 -0.61%
2007-07-20 0 16.48 16.38 16.50 16.32 17.00 789,244 13,074,212 16.565 8.026 7.978 8.036 7.948 8.280 1,620,513 8.0679 -1.32%
2007-07-19 0 16.70 16.70 16.72 16.30 17.30 2,406,869 40,651,694 16.890 8.133 8.133 8.143 7.939 8.426 4,941,897 8.2259 2.45%
2007-07-18 0 16.30 16.28 16.30 15.52 16.50 3,466,676 56,138,435 16.194 7.939 7.929 7.939 7.559 8.036 7,117,942 7.8869 14.79%
2007-07-17 0 14.20 14.20 14.32 14.00 14.70 805,873 11,469,319 14.232 6.916 6.916 6.974 6.818 7.159 1,654,656 6.9315 -2.47%
2007-07-16 0 14.56 14.56 14.60 14.50 15.00 470,877 6,885,460 14.623 7.091 7.091 7.111 7.062 7.306 966,827 7.1217 -2.41%
2007-07-13 0 14.92 14.80 14.92 14.62 15.20 744,115 11,125,229 14.951 7.267 7.208 7.267 7.120 7.403 1,527,852 7.2816 2.61%
2007-07-12 0 14.54 14.50 14.52 14.50 15.18 1,456,628 21,572,460 14.810 7.081 7.062 7.072 7.062 7.393 2,990,817 7.2129 -2.02%
2007-07-11 0 14.84 14.80 14.88 14.78 15.52 1,456,400 21,982,920 15.094 7.228 7.208 7.247 7.198 7.559 2,990,349 7.3513 -5.36%
2007-07-10 0 15.68 15.66 15.70 15.60 16.80 563,309 8,931,941 15.856 7.637 7.627 7.646 7.598 8.182 1,156,613 7.7225 -1.51%
2007-07-09 0 15.92 15.92 15.98 14.80 16.08 999,997 15,823,656 15.824 7.754 7.754 7.783 7.208 7.831 2,053,241 7.7067 2.71%
2007-07-06 0 15.50 15.40 15.50 14.50 15.88 2,075,998 31,160,759 15.010 7.549 7.500 7.549 7.062 7.734 4,262,537 7.3104 -1.90%
2007-07-05 0 15.80 15.70 15.80 15.54 16.40 2,446,567 38,852,707 15.880 7.695 7.646 7.695 7.568 7.987 5,023,407 7.7343 -3.78%
2007-07-04 0 16.42 16.32 16.42 16.30 17.00 1,057,899 17,463,855 16.508 7.997 7.948 7.997 7.939 8.280 2,172,128 8.0400 -1.91%
2007-07-03 0 16.74 16.76 16.78 16.20 17.86 1,858,930 31,043,764 16.700 8.153 8.163 8.172 7.890 8.698 3,816,843 8.1334 -4.23%
2007-06-29 0 17.48 17.48 17.88 16.28 17.88 597,248 10,081,324 16.880 8.513 8.513 8.708 7.929 8.708 1,226,298 8.2209 6.20%
2007-06-28 0 16.46 16.46 16.50 16.02 16.98 868,913 14,463,415 16.645 8.017 8.017 8.036 7.802 8.270 1,784,093 8.1069 2.87%
2007-06-27 0 16.00 16.00 16.10 15.86 16.08 304,242 4,862,454 15.982 7.793 7.793 7.841 7.724 7.831 624,684 7.7839 0.00%
2007-06-26 0 16.00 16.00 16.10 15.90 16.40 539,101 8,671,087 16.084 7.793 7.793 7.841 7.744 7.987 1,106,908 7.8336 -1.11%
2007-06-25 0 16.18 16.12 16.18 15.40 16.50 1,040,922 16,849,843 16.187 7.880 7.851 7.880 7.500 8.036 2,137,270 7.8838 4.66%
2007-06-22 0 15.46 15.46 15.60 15.40 16.50 1,281,432 20,268,343 15.817 7.530 7.530 7.598 7.500 8.036 2,631,097 7.7034 -2.28%
2007-06-21 0 15.82 15.88 15.90 14.66 16.20 1,621,618 25,622,262 15.800 7.705 7.734 7.744 7.140 7.890 3,329,582 7.6953 7.91%
2007-06-20 0 14.66 14.60 14.66 13.90 14.78 880,993 12,753,878 14.477 7.140 7.111 7.140 6.770 7.198 1,808,896 7.0506 6.23%
2007-06-18 0 13.80 13.74 13.98 13.44 13.98 936,000 12,904,920 13.787 6.721 6.692 6.809 6.546 6.809 1,921,839 6.7149 2.68%
2007-06-15 0 13.44 13.38 13.40 13.16 14.04 723,432 9,676,492 13.376 6.546 6.517 6.526 6.409 6.838 1,485,385 6.5145 -0.44%
2007-06-14 0 13.50 13.40 13.58 13.50 14.00 813,306 11,191,972 13.761 6.575 6.526 6.614 6.575 6.818 1,669,918 6.7021 -1.32%
2007-06-13 0 13.68 13.60 13.68 13.54 14.58 2,773,229 39,350,938 14.190 6.663 6.624 6.663 6.594 7.101 5,694,124 6.9108 -2.15%
2007-06-12 0 13.98 13.92 13.94 12.50 14.46 1,466,204 20,076,041 13.693 6.809 6.780 6.789 6.088 7.043 3,010,479 6.6687 10.60%
2007-06-11 0 12.64 12.64 12.68 12.62 13.00 417,872 5,384,648 12.886 6.156 6.156 6.176 6.146 6.331 857,994 6.2759 -0.94%
2007-06-08 0 12.76 12.70 12.78 12.10 12.80 363,108 4,541,585 12.508 6.215 6.185 6.224 5.893 6.234 745,550 6.0916 2.08%
2007-06-07 0 12.50 12.30 12.50 12.10 12.68 262,287 3,266,499 12.454 6.088 5.991 6.088 5.893 6.176 538,540 6.0655 -0.48%
2007-06-06 0 12.56 12.44 12.56 11.94 12.58 1,291,010 16,074,784 12.451 6.117 6.059 6.117 5.815 6.127 2,650,763 6.0642 4.84%
2007-06-05 0 11.98 11.94 12.10 11.50 12.34 1,495,432 17,842,821 11.932 5.835 5.815 5.893 5.601 6.010 3,070,491 5.8111 -1.80%
2007-06-04 0 12.20 12.10 12.30 12.00 12.48 691,198 8,398,666 12.151 5.942 5.893 5.991 5.844 6.078 1,419,200 5.9179 -1.61%
2007-06-01 0 12.40 12.24 12.50 12.20 13.00 512,000 6,444,480 12.587 6.039 5.961 6.088 5.942 6.331 1,051,263 6.1302 -3.13%
2007-05-31 0 12.80 12.40 13.00 11.92 13.00 730,184 8,909,403 12.202 6.234 6.039 6.331 5.805 6.331 1,499,248 5.9426 4.75%
2007-05-30 0 12.22 12.22 12.24 11.96 12.78 939,647 11,440,045 12.175 5.952 5.952 5.961 5.825 6.224 1,929,327 5.9296 -4.83%
2007-05-29 0 12.84 12.80 12.84 12.00 13.00 658,667 8,366,147 12.702 6.254 6.234 6.254 5.844 6.331 1,352,406 6.1861 -1.23%
2007-05-28 0 13.00 12.84 12.96 12.72 13.00 1,341,024 17,229,720 12.848 6.331 6.254 6.312 6.195 6.331 2,753,454 6.2575 2.20%
2007-05-25 0 12.72 12.70 12.90 11.70 12.96 1,653,533 20,585,928 12.450 6.195 6.185 6.283 5.698 6.312 3,395,112 6.0634 -2.90%
2007-05-23 0 13.10 13.06 13.16 13.10 14.50 1,296,202 17,937,771 13.839 6.380 6.361 6.409 6.380 7.062 2,661,423 6.7399 -2.96%
2007-05-22 0 13.50 13.50 13.56 11.80 13.50 4,368,397 53,289,522 12.199 6.575 6.575 6.604 5.747 6.575 8,969,398 5.9413 16.78%
2007-05-21 0 11.56 11.50 11.56 10.68 11.56 1,717,695 19,644,635 11.437 5.630 5.601 5.630 5.202 5.630 3,526,852 5.5700 7.24%
2007-05-18 0 10.78 10.62 10.78 10.24 10.78 477,561 4,972,162 10.412 5.250 5.172 5.250 4.987 5.250 980,551 5.0708 2.67%
2007-05-17 0 10.50 10.36 10.50 10.32 11.00 464,681 4,987,294 10.733 5.114 5.046 5.114 5.026 5.357 954,105 5.2272 -4.20%
2007-05-16 0 10.96 10.92 11.00 10.74 11.18 561,210 6,208,605 11.063 5.338 5.318 5.357 5.231 5.445 1,152,303 5.3880 -1.26%
2007-05-15 0 11.10 10.90 11.18 10.30 11.60 3,040,285 33,286,347 10.948 5.406 5.309 5.445 5.016 5.650 6,242,456 5.3323 10.56%
2007-05-14 0 10.04 10.02 10.04 9.720 10.70 1,597,413 16,224,929 10.157 4.890 4.880 4.890 4.734 5.211 3,279,884 4.9468 11.18%
2007-05-11 0 9.030 9.000 9.030 8.650 9.120 426,496 3,816,226 8.9479 4.398 4.383 4.398 4.213 4.442 875,702 4.3579 2.61%
2007-05-10 0 8.800 8.800 8.900 8.280 8.930 559,582 4,868,236 8.6998 4.286 4.286 4.335 4.033 4.349 1,148,960 4.2371 1.85%
2007-05-09 0 8.640 8.640 8.720 8.570 8.820 528,261 4,573,367 8.6574 4.208 4.208 4.247 4.174 4.296 1,084,650 4.2164 -2.04%
2007-05-08 0 8.820 8.730 8.900 8.700 9.200 407,744 3,614,260 8.8640 4.296 4.252 4.335 4.237 4.481 837,199 4.3171 -2.22%
2007-05-07 0 9.020 9.000 9.020 8.870 9.290 431,433 3,935,243 9.1213 4.393 4.383 4.393 4.320 4.525 885,839 4.4424 1.81%
2007-05-04 0 8.860 8.850 8.860 8.680 8.870 663,166 5,851,973 8.8243 4.315 4.310 4.315 4.227 4.320 1,361,644 4.2977 2.43%
2007-05-03 0 8.650 8.650 8.680 8.400 8.690 382,624 3,291,164 8.6016 4.213 4.213 4.227 4.091 4.232 785,622 4.1892 0.93%
2007-05-02 0 8.570 8.600 8.620 8.260 8.680 934,687 8,017,065 8.5773 4.174 4.188 4.198 4.023 4.227 1,919,143 4.1774 4.51%
2007-04-30 0 8.200 8.190 8.200 8.120 8.230 290,000 2,377,060 8.1968 3.994 3.989 3.994 3.955 4.008 595,442 3.9921 0.12%
2007-04-27 0 8.190 8.180 8.190 8.120 8.500 405,675 3,325,360 8.1971 3.989 3.984 3.989 3.955 4.140 832,951 3.9923 -3.08%
2007-04-26 0 8.450 8.390 8.450 8.350 8.580 591,337 5,021,351 8.4915 4.115 4.086 4.115 4.067 4.179 1,214,161 4.1357 -0.24%
2007-04-25 0 8.470 8.380 8.500 8.140 8.500 788,945 6,522,549 8.2674 4.125 4.081 4.140 3.964 4.140 1,619,899 4.0265 5.35%
2007-04-24 0 8.040 8.040 8.160 8.000 8.300 590,158 4,805,700 8.1431 3.916 3.916 3.974 3.896 4.042 1,211,740 3.9659 -3.37%
2007-04-23 0 8.320 8.260 8.320 8.200 8.740 851,880 7,190,060 8.4402 4.052 4.023 4.052 3.994 4.257 1,749,120 4.1107 -1.30%
2007-04-20 0 8.430 8.430 8.480 8.050 8.620 1,689,449 14,269,715 8.4464 4.106 4.106 4.130 3.921 4.198 3,468,856 4.1137 12.70%
2007-04-19 1 - - - - - 0 0 - 3.643 - - - - 0 - 0.00%
2007-04-18 0 7.480 7.410 7.480 7.360 7.560 326,342 2,429,411 7.4444 3.643 3.609 3.643 3.585 3.682 670,061 3.6257 -1.84%
2007-04-17 0 7.620 7.600 7.620 7.500 7.710 288,591 2,192,161 7.5961 3.711 3.701 3.711 3.653 3.755 592,549 3.6995 -1.04%
2007-04-16 0 7.700 7.500 7.700 7.420 7.900 503,720 3,889,268 7.7211 3.750 3.653 3.750 3.614 3.848 1,034,262 3.7604 0.00%
2007-04-13 0 7.700 7.680 7.700 7.500 7.800 1,542,755 11,885,195 7.7039 3.750 3.740 3.750 3.653 3.799 3,167,657 3.7520 4.34%
2007-04-12 0 7.380 7.380 7.390 7.050 7.500 1,092,511 8,026,957 7.3473 3.594 3.594 3.599 3.434 3.653 2,243,195 3.5784 6.96%
2007-04-11 0 6.900 6.800 6.900 6.700 6.900 316,610 2,158,863 6.8187 3.361 3.312 3.361 3.263 3.361 650,079 3.3209 0.73%
2007-04-10 0 6.850 6.850 6.870 6.310 6.980 602,080 4,046,325 6.7206 3.336 3.336 3.346 3.073 3.399 1,236,219 3.2731 8.73%
2007-04-04 0 6.300 6.200 6.300 6.100 6.450 542,217 3,344,740 6.1686 3.068 3.020 3.068 2.971 3.141 1,113,305 3.0043 1.94%
2007-04-03 0 6.180 6.150 6.190 6.020 6.200 468,221 2,860,709 6.1097 3.010 2.995 3.015 2.932 3.020 961,373 2.9756 2.15%
2007-04-02 0 6.050 6.020 6.100 6.000 6.150 221,929 1,338,550 6.0314 2.947 2.932 2.971 2.922 2.995 455,675 2.9375 -2.10%
2007-03-30 0 6.180 6.120 6.180 6.000 6.180 283,402 1,709,800 6.0331 3.010 2.981 3.010 2.922 3.010 581,894 2.9383 2.49%
2007-03-29 0 6.030 6.030 6.100 5.700 6.100 263,038 1,582,051 6.0145 2.937 2.937 2.971 2.776 2.971 540,082 2.9293 0.17%
2007-03-28 0 6.020 6.020 6.060 5.940 6.060 289,050 1,733,069 5.9957 2.932 2.932 2.951 2.893 2.951 593,491 2.9201 -0.99%
2007-03-27 0 6.080 6.050 6.080 6.000 6.200 323,166 1,964,849 6.0800 2.961 2.947 2.961 2.922 3.020 663,540 2.9612 -1.30%
2007-03-26 0 6.160 6.100 6.160 6.100 6.170 95,306 582,991 6.1170 3.000 2.971 3.000 2.971 3.005 195,687 2.9792 -0.65%
2007-03-23 0 6.200 6.100 6.200 6.030 6.300 388,622 2,374,492 6.1100 3.020 2.971 3.020 2.937 3.068 797,937 2.9758 -1.59%
2007-03-22 0 6.300 6.210 6.300 6.020 6.300 332,515 2,055,563 6.1819 3.068 3.024 3.068 2.932 3.068 682,735 3.0108 1.61%
2007-03-21 0 6.200 6.140 6.200 6.100 6.240 80,333 493,860 6.1477 3.020 2.990 3.020 2.971 3.039 164,943 2.9941 0.49%
2007-03-20 0 6.170 6.090 6.170 6.080 6.400 212,000 1,298,980 6.1273 3.005 2.966 3.005 2.961 3.117 435,288 2.9842 1.31%
2007-03-19 0 6.090 6.020 6.090 5.800 6.100 93,249 560,729 6.0132 2.966 2.932 2.966 2.825 2.971 191,463 2.9287 1.16%
2007-03-16 0 6.020 5.950 6.060 5.950 6.100 213,432 1,282,345 6.0082 2.932 2.898 2.951 2.898 2.971 438,229 2.9262 0.33%
2007-03-15 0 6.000 6.000 6.100 6.000 6.410 770,738 4,719,348 6.1232 2.922 2.922 2.971 2.922 3.122 1,582,516 2.9822 -2.44%
2007-03-14 0 6.150 6.120 6.150 5.860 6.200 450,803 2,750,279 6.1008 2.995 2.981 2.995 2.854 3.020 925,610 2.9713 -1.44%
2007-03-13 0 6.240 6.200 6.250 6.150 6.260 212,688 1,319,912 6.2059 3.039 3.020 3.044 2.995 3.049 436,701 3.0225 0.00%
2007-03-12 0 6.240 6.210 6.240 6.210 6.500 530,344 3,313,338 6.2475 3.039 3.024 3.039 3.024 3.166 1,088,927 3.0428 0.65%
2007-03-09 0 6.200 6.200 6.280 6.200 6.540 488,563 3,067,680 6.2790 3.020 3.020 3.059 3.020 3.185 1,003,141 3.0581 -1.59%
2007-03-08 0 6.300 6.280 6.400 6.190 6.450 643,480 4,077,605 6.3368 3.068 3.059 3.117 3.015 3.141 1,321,223 3.0862 1.61%
2007-03-07 0 6.200 6.200 6.300 6.200 6.600 770,508 4,933,813 6.4033 3.020 3.020 3.068 3.020 3.214 1,582,043 3.1186 1.64%
2007-03-06 0 6.100 6.140 6.150 5.980 6.600 800,000 5,017,200 6.2715 2.971 2.990 2.995 2.912 3.214 1,642,598 3.0544 -4.39%
2007-03-05 0 6.380 6.370 6.380 5.950 6.750 436,060 2,822,800 6.4734 3.107 3.102 3.107 2.898 3.287 895,339 3.1528 -7.54%
2007-03-02 0 6.900 6.720 6.900 6.700 7.000 3,734,000 25,549,380 6.8424 3.361 3.273 3.361 3.263 3.409 7,666,825 3.3325 2.22%
2007-03-01 0 6.750 6.700 6.760 6.520 6.780 402,000 2,693,520 6.7003 3.287 3.263 3.292 3.175 3.302 825,405 3.2633 -2.17%
2007-02-28 0 6.900 6.700 6.900 6.350 6.900 934,000 6,060,660 6.4889 3.361 3.263 3.361 3.093 3.361 1,917,733 3.1603 -0.14%
2007-02-27 0 6.910 6.900 7.050 6.780 7.330 818,000 5,734,040 7.0098 3.365 3.361 3.434 3.302 3.570 1,679,556 3.4140 -5.73%
2007-02-26 0 7.330 7.300 7.330 7.260 7.370 252,000 1,843,940 7.3172 3.570 3.555 3.570 3.536 3.589 517,418 3.5637 1.10%
2007-02-23 0 7.250 7.250 7.280 6.980 7.280 404,000 2,885,340 7.1419 3.531 3.531 3.546 3.399 3.546 829,512 3.4784 -0.28%
2007-02-22 0 7.270 7.250 7.270 7.190 7.400 882,000 6,444,100 7.3062 3.541 3.531 3.541 3.502 3.604 1,810,964 3.5584 0.00%
2007-02-21 0 7.270 7.250 7.270 6.920 7.450 664,000 4,787,720 7.2104 3.541 3.531 3.541 3.370 3.628 1,363,356 3.5117 5.36%
2007-02-16 0 6.900 6.640 6.900 6.420 6.900 668,000 4,396,300 6.5813 3.361 3.234 3.361 3.127 3.361 1,371,569 3.2053 6.15%
2007-02-15 0 6.500 6.340 6.500 6.200 6.920 344,197 2,257,179 6.5578 3.166 3.088 3.166 3.020 3.370 706,721 3.1939 0.86%
2007-02-14 0 7.450 7.330 7.450 7.080 7.450 716,000 5,195,960 7.2569 3.139 3.088 3.139 2.983 3.139 1,699,553 3.0573 5.23%
2007-02-13 0 7.080 7.000 7.100 6.800 7.200 1,056,000 7,352,860 6.9629 2.983 2.949 2.991 2.865 3.033 2,506,603 2.9334 0.85%
2007-02-12 0 7.020 6.950 7.020 6.900 7.350 1,634,000 11,743,020 7.1867 2.957 2.928 2.957 2.907 3.096 3,878,588 3.0277 -1.82%
2007-02-09 0 7.150 7.150 7.220 6.640 7.200 2,238,000 15,626,720 6.9824 3.012 3.012 3.042 2.797 3.033 5,312,289 2.9416 3.17%
2007-02-08 0 6.930 6.900 6.930 5.960 6.980 3,866,000 25,963,540 6.7159 2.920 2.907 2.920 2.511 2.941 9,176,635 2.8293 17.26%
2007-02-07 0 5.910 5.900 5.990 5.400 6.000 1,284,000 7,448,460 5.8010 2.490 2.486 2.524 2.275 2.528 3,047,801 2.4439 10.67%
2007-02-06 0 5.340 5.250 5.340 5.270 5.400 260,000 1,384,580 5.3253 2.250 2.212 2.250 2.220 2.275 617,156 2.2435 0.75%
2007-02-05 0 5.300 5.210 5.300 4.830 5.400 346,000 1,798,560 5.1982 2.233 2.195 2.233 2.035 2.275 821,292 2.1899 -2.75%
2007-02-02 0 5.450 5.450 5.500 5.350 5.660 534,000 2,938,800 5.5034 2.296 2.296 2.317 2.254 2.384 1,267,543 2.3185 2.83%
2007-02-01 0 5.300 5.280 5.380 5.250 5.400 236,000 1,255,100 5.3182 2.233 2.224 2.267 2.212 2.275 560,188 2.2405 0.00%
2007-01-31 0 5.300 5.020 5.300 4.960 5.600 280,000 1,427,600 5.0986 2.233 2.115 2.233 2.090 2.359 664,630 2.1480 -1.85%
2007-01-30 0 5.400 5.360 5.450 5.070 5.450 382,000 2,025,200 5.3016 2.275 2.258 2.296 2.136 2.296 906,745 2.2335 2.86%
2007-01-29 0 5.250 5.110 5.250 4.860 5.300 322,000 1,620,380 5.0322 2.212 2.153 2.212 2.047 2.233 764,324 2.1200 5.00%
2007-01-26 0 5.000 4.930 5.000 4.800 5.210 1,300,000 6,381,500 4.9088 2.106 2.077 2.106 2.022 2.195 3,085,780 2.0680 -4.76%
2007-01-25 0 5.250 5.220 5.250 5.210 5.900 874,000 4,712,260 5.3916 2.212 2.199 2.212 2.195 2.486 2,074,594 2.2714 -7.73%
2007-01-24 0 5.690 5.650 5.690 5.500 5.900 552,000 3,139,720 5.6879 2.397 2.380 2.397 2.317 2.486 1,310,270 2.3962 -3.56%
2007-01-23 0 5.900 5.850 5.900 5.860 6.000 400,000 2,353,920 5.8848 2.486 2.465 2.486 2.469 2.528 949,471 2.4792 0.00%
2007-01-22 0 5.900 5.850 5.900 5.830 6.200 1,230,000 7,371,780 5.9933 2.486 2.465 2.486 2.456 2.612 2,919,622 2.5249 -0.84%
2007-01-19 0 5.950 5.880 5.950 5.830 6.000 664,000 3,943,940 5.9397 2.507 2.477 2.507 2.456 2.528 1,576,121 2.5023 0.00%
2007-01-18 0 5.950 5.850 5.950 5.840 6.050 200,000 1,178,260 5.8913 2.507 2.465 2.507 2.460 2.549 474,735 2.4819 0.00%
2007-01-17 0 5.950 5.930 5.950 5.930 6.000 476,000 2,844,440 5.9757 2.507 2.498 2.507 2.498 2.528 1,129,870 2.5175 -0.83%
2007-01-16 0 6.000 5.980 6.000 5.800 6.050 550,000 3,288,420 5.9789 2.528 2.519 2.528 2.443 2.549 1,305,522 2.5189 1.69%
2007-01-15 0 5.900 5.900 5.950 5.800 6.150 898,000 5,356,320 5.9647 2.486 2.486 2.507 2.443 2.591 2,131,562 2.5129 0.00%
2007-01-12 0 5.900 5.850 5.900 5.800 6.200 656,000 3,892,640 5.9339 2.486 2.465 2.486 2.443 2.612 1,557,132 2.4999 4.06%
2007-01-11 0 5.670 5.670 5.770 5.650 5.860 264,000 1,524,780 5.7757 2.389 2.389 2.431 2.380 2.469 626,651 2.4332 -3.90%
2007-01-10 0 5.900 5.710 5.900 5.650 5.980 170,000 986,200 5.8012 2.486 2.406 2.486 2.380 2.519 403,525 2.4440 -1.34%
2007-01-09 0 5.980 5.900 5.980 5.750 6.000 280,000 1,634,140 5.8362 2.519 2.486 2.519 2.422 2.528 664,630 2.4587 -0.33%
2007-01-08 0 6.000 6.000 6.070 6.000 6.050 174,000 1,047,500 6.0201 2.528 2.528 2.557 2.528 2.549 413,020 2.5362 0.00%
2007-01-05 0 6.000 5.950 6.000 5.950 6.030 420,000 2,513,560 5.9847 2.528 2.507 2.528 2.507 2.540 996,944 2.5213 0.00%
2007-01-04 0 6.000 5.900 6.000 6.000 6.250 738,000 4,472,980 6.0609 2.528 2.486 2.528 2.528 2.633 1,751,773 2.5534 -1.64%
2007-01-03 0 6.100 6.170 6.180 5.900 6.400 950,000 5,809,300 6.1151 2.570 2.599 2.604 2.486 2.696 2,254,993 2.5762 4.27%
2007-01-02 0 5.850 5.810 5.850 5.410 5.850 762,000 4,375,580 5.7422 2.465 2.448 2.465 2.279 2.465 1,808,742 2.4191 12.07%
2006-12-29 0 5.220 5.220 5.290 5.200 5.450 430,000 2,287,800 5.3205 2.199 2.199 2.229 2.191 2.296 1,020,681 2.2414 0.58%
2006-12-28 0 5.190 5.100 5.190 4.900 5.300 380,000 1,959,020 5.1553 2.186 2.149 2.186 2.064 2.233 901,997 2.1719 5.70%
2006-12-27 0 4.910 4.900 4.990 4.850 5.000 322,000 1,592,480 4.9456 2.069 2.064 2.102 2.043 2.106 764,324 2.0835 0.20%
2006-12-22 0 4.900 4.900 4.980 4.850 5.000 312,000 1,533,940 4.9165 2.064 2.064 2.098 2.043 2.106 740,587 2.0712 -2.00%
2006-12-21 0 5.000 4.900 5.000 4.900 5.150 76,000 376,940 4.9597 2.106 2.064 2.106 2.064 2.170 180,399 2.0895 1.01%
2006-12-20 0 4.950 4.850 4.950 4.750 4.950 496,000 2,416,980 4.8729 2.085 2.043 2.085 2.001 2.085 1,177,344 2.0529 5.32%
2006-12-19 0 4.700 4.700 4.760 4.700 4.900 344,000 1,639,540 4.7661 1.980 1.980 2.005 1.980 2.064 816,545 2.0079 -4.08%
2006-12-18 0 4.900 4.900 4.950 4.800 5.000 532,000 2,595,560 4.8789 2.064 2.064 2.085 2.022 2.106 1,262,796 2.0554 -1.01%
2006-12-15 0 4.950 4.950 5.000 4.950 5.100 772,000 3,856,560 4.9955 2.085 2.085 2.106 2.085 2.149 1,832,478 2.1046 1.02%
2006-12-14 0 4.900 4.810 4.910 4.500 4.900 1,366,000 6,400,400 4.6855 2.064 2.026 2.069 1.896 2.064 3,242,443 1.9739 11.87%
2006-12-13 0 4.380 4.270 4.390 4.250 4.600 730,000 3,197,820 4.3806 1.845 1.799 1.849 1.790 1.938 1,732,784 1.8455 -1.57%
2006-12-12 0 4.450 4.420 4.450 4.000 4.500 800,000 3,336,760 4.1710 1.875 1.862 1.875 1.685 1.896 1,898,941 1.7572 10.70%
2006-12-11 0 4.020 4.000 4.020 3.950 4.040 258,000 1,031,700 3.9988 1.694 1.685 1.694 1.664 1.702 612,409 1.6847 0.75%
2006-12-08 0 3.990 3.900 4.000 3.830 4.000 1,382,000 5,377,920 3.8914 1.681 1.643 1.685 1.614 1.685 3,280,421 1.6394 0.25%
2006-12-07 0 3.980 3.950 4.040 3.950 4.020 998,000 3,987,760 3.9958 1.677 1.664 1.702 1.664 1.694 2,368,929 1.6834 -0.50%
2006-12-06 0 4.000 4.000 4.040 3.910 4.050 1,170,000 4,666,960 3.9889 1.685 1.685 1.702 1.647 1.706 2,777,202 1.6805 -0.50%
2006-12-05 0 4.020 4.000 4.020 3.370 4.030 2,218,000 8,378,040 3.7773 1.694 1.685 1.694 1.420 1.698 5,264,815 1.5913 19.64%
2006-12-04 0 3.360 3.320 3.380 3.280 3.450 378,000 1,271,400 3.3635 1.416 1.399 1.424 1.382 1.453 897,250 1.4170 3.38%
2006-12-01 0 3.250 3.260 3.330 3.100 3.490 1,144,000 3,765,420 3.2915 1.369 1.373 1.403 1.306 1.470 2,715,486 1.3866 5.86%
2006-11-30 0 3.070 3.070 3.080 3.000 3.150 624,000 1,930,300 3.0934 1.293 1.293 1.298 1.264 1.327 1,481,174 1.3032 2.33%
2006-11-29 0 3.000 2.980 3.040 2.900 3.100 214,000 642,800 3.0037 1.264 1.255 1.281 1.222 1.306 507,967 1.2654 -2.91%
2006-11-28 0 3.090 3.090 3.100 2.900 3.050 66,000 198,600 3.0091 1.302 1.302 1.306 1.222 1.285 156,663 1.2677 1.31%
2006-11-27 0 3.050 3.050 3.070 3.050 3.110 184,000 566,300 3.0777 1.285 1.285 1.293 1.285 1.310 436,757 1.2966 0.66%
2006-11-24 0 3.030 3.030 3.100 3.000 3.100 138,000 416,580 3.0187 1.277 1.277 1.306 1.264 1.306 327,567 1.2717 0.66%
2006-11-23 0 3.010 3.010 3.170 3.000 3.050 204,000 613,820 3.0089 1.268 1.268 1.335 1.264 1.285 484,230 1.2676 0.33%
2006-11-22 0 3.000 2.990 3.100 2.950 3.030 338,000 1,012,180 2.9946 1.264 1.260 1.306 1.243 1.277 802,303 1.2616 1.69%
2006-11-21 0 2.950 2.940 2.980 2.950 3.030 328,000 978,760 2.9840 1.243 1.239 1.255 1.243 1.277 778,566 1.2571 -1.99%
2006-11-20 0 3.010 3.000 3.020 3.000 3.150 156,000 474,360 3.0408 1.268 1.264 1.272 1.264 1.327 370,294 1.2810 -3.53%
2006-11-17 0 3.120 3.120 3.190 3.060 3.120 206,000 632,480 3.0703 1.314 1.314 1.344 1.289 1.314 488,977 1.2935 0.65%
2006-11-16 0 3.100 3.100 3.150 3.070 3.160 342,000 1,065,620 3.1158 1.306 1.306 1.327 1.293 1.331 811,797 1.3127 -1.90%
2006-11-15 0 3.160 3.130 3.190 3.130 3.230 280,000 885,120 3.1611 1.331 1.319 1.344 1.319 1.361 664,630 1.3317 -2.17%
2006-11-14 0 3.230 3.120 3.230 3.200 3.300 204,000 658,260 3.2268 1.361 1.314 1.361 1.348 1.390 484,230 1.3594 -0.62%
2006-11-13 0 3.250 3.210 3.250 3.070 3.250 498,000 1,560,620 3.1338 1.369 1.352 1.369 1.293 1.369 1,182,091 1.3202 1.25%
2006-11-10 0 3.210 3.210 3.260 3.200 3.390 716,000 2,331,600 3.2564 1.352 1.352 1.373 1.348 1.428 1,699,553 1.3719 -3.31%
2006-11-09 0 3.320 3.270 3.350 3.280 3.400 446,000 1,482,880 3.3248 1.399 1.378 1.411 1.382 1.432 1,058,660 1.4007 -0.90%
2006-11-08 0 3.350 3.280 3.350 3.280 3.400 264,000 888,540 3.3657 1.411 1.382 1.411 1.382 1.432 626,651 1.4179 1.21%
2006-11-07 0 3.310 3.300 3.320 3.250 3.380 542,000 1,797,520 3.3165 1.394 1.390 1.399 1.369 1.424 1,286,533 1.3972 -0.30%
2006-11-06 0 3.320 3.300 3.320 3.160 3.320 112,000 362,320 3.2350 1.399 1.390 1.399 1.331 1.399 265,852 1.3629 -0.90%
2006-11-03 0 3.350 3.350 3.390 3.250 3.360 536,000 1,761,920 3.2872 1.411 1.411 1.428 1.369 1.416 1,272,291 1.3848 -1.18%
2006-11-02 0 3.390 3.350 3.390 3.350 3.400 272,000 923,200 3.3941 1.428 1.411 1.428 1.411 1.432 645,640 1.4299 1.50%
2006-11-01 0 3.340 3.300 3.350 3.300 3.350 460,000 1,532,480 3.3315 1.407 1.390 1.411 1.390 1.411 1,091,891 1.4035 -1.76%
2006-10-31 0 3.400 3.310 3.400 3.210 3.400 154,000 515,040 3.3444 1.432 1.394 1.432 1.352 1.432 365,546 1.4090 0.59%
2006-10-27 0 3.380 3.350 3.380 3.250 3.400 596,000 1,986,920 3.3338 1.424 1.411 1.424 1.369 1.432 1,414,711 1.4045 -0.59%
2006-10-26 0 3.400 3.350 3.430 3.270 3.450 356,000 1,211,740 3.4038 1.432 1.411 1.445 1.378 1.453 845,029 1.4340 -0.58%
2006-10-25 0 3.420 3.380 3.420 3.400 3.450 588,000 2,008,320 3.4155 1.441 1.424 1.441 1.432 1.453 1,395,722 1.4389 -0.29%
2006-10-24 0 3.430 3.400 3.450 3.300 3.450 1,246,000 4,257,660 3.4171 1.445 1.432 1.453 1.390 1.453 2,957,601 1.4396 5.21%
2006-10-23 0 3.260 3.200 3.280 3.190 3.380 490,000 1,594,280 3.2536 1.373 1.348 1.382 1.344 1.424 1,163,102 1.3707 -3.55%
2006-10-20 0 3.380 3.380 3.400 3.360 3.400 823,400 2,788,560 3.3866 1.424 1.424 1.432 1.416 1.432 1,954,485 1.4267 1.81%
2006-10-19 0 3.320 3.320 3.350 3.260 3.390 626,000 2,083,080 3.3276 1.399 1.399 1.411 1.373 1.428 1,485,922 1.4019 1.84%
2006-10-18 0 3.260 3.230 3.300 2.840 3.470 4,050,000 13,120,880 3.2397 1.373 1.361 1.390 1.196 1.462 9,613,391 1.3649 15.19%
2006-10-17 0 2.830 2.820 2.830 2.800 2.860 390,000 1,105,120 2.8336 1.192 1.188 1.192 1.180 1.205 925,734 1.1938 1.07%
2006-10-16 0 2.800 2.800 2.810 2.800 2.810 520,000 1,456,200 2.8004 1.180 1.180 1.184 1.180 1.184 1,234,312 1.1798 0.00%
2006-10-13 0 2.800 2.770 2.800 2.770 2.820 646,000 1,803,500 2.7918 1.180 1.167 1.180 1.167 1.188 1,533,395 1.1761 -1.41%
2006-10-12 0 2.840 2.840 2.870 2.780 2.900 644,000 1,834,340 2.8484 1.196 1.196 1.209 1.171 1.222 1,528,648 1.2000 1.43%
2006-10-11 0 2.800 2.750 2.800 2.720 2.890 506,000 1,407,620 2.7819 1.180 1.159 1.180 1.146 1.218 1,201,080 1.1720 -1.41%
2006-10-10 0 2.840 2.830 2.850 2.750 2.900 872,000 2,490,760 2.8564 1.196 1.192 1.201 1.159 1.222 2,069,846 1.2034 3.27%
2006-10-09 0 2.750 2.750 2.780 2.750 2.860 608,000 1,695,360 2.7884 1.159 1.159 1.171 1.159 1.205 1,443,195 1.1747 -1.79%
2006-10-06 0 2.800 2.780 2.810 2.780 2.800 187,300 522,440 2.7893 1.180 1.171 1.184 1.171 1.180 444,590 1.1751 0.00%
2006-10-05 0 2.800 2.750 2.810 2.720 2.940 1,909,300 5,382,531 2.8191 1.180 1.159 1.184 1.146 1.239 4,532,061 1.1877 -2.44%
2006-10-04 0 2.870 2.800 2.870 2.760 2.870 272,000 768,640 2.8259 1.209 1.180 1.209 1.163 1.209 645,640 1.1905 0.00%
2006-10-03 0 2.870 2.880 2.900 2.820 2.880 270,000 767,300 2.8419 1.209 1.213 1.222 1.188 1.213 640,893 1.1972 -1.03%
2006-09-29 0 2.900 2.860 2.900 2.840 2.900 648,000 1,862,780 2.8747 1.222 1.205 1.222 1.196 1.222 1,538,143 1.2111 0.69%
2006-09-28 0 2.880 2.810 2.880 2.750 2.940 1,018,000 2,869,040 2.8183 1.213 1.184 1.213 1.159 1.239 2,416,403 1.1873 1.05%
2006-09-27 0 2.850 2.810 2.850 2.760 2.900 452,000 1,292,220 2.8589 1.201 1.184 1.201 1.163 1.222 1,072,902 1.2044 2.15%
2006-09-26 0 2.790 2.760 2.790 2.710 2.920 970,000 2,745,100 2.8300 1.175 1.163 1.175 1.142 1.230 2,302,467 1.1922 -4.45%
2006-09-25 0 2.920 2.880 2.930 2.810 2.950 856,000 2,468,600 2.8839 1.230 1.213 1.234 1.184 1.243 2,031,867 1.2149 3.18%
2006-09-22 0 2.830 2.800 2.840 2.800 2.930 554,000 1,568,660 2.8315 1.192 1.180 1.196 1.180 1.234 1,315,017 1.1929 -2.75%
2006-09-21 0 2.910 2.820 2.920 2.810 2.930 244,000 699,080 2.8651 1.226 1.188 1.230 1.184 1.234 579,177 1.2070 -0.68%
2006-09-20 0 2.930 2.930 2.940 2.800 3.010 482,000 1,371,820 2.8461 1.234 1.234 1.239 1.180 1.268 1,144,112 1.1990 1.03%
2006-09-19 0 2.900 2.830 2.920 2.800 2.990 228,000 647,180 2.8385 1.222 1.192 1.230 1.180 1.260 541,198 1.1958 -1.69%
2006-09-18 0 2.950 2.950 2.960 2.850 3.000 286,000 830,780 2.9048 1.243 1.243 1.247 1.201 1.264 678,872 1.2238 -1.67%
2006-09-15 0 3.000 2.980 3.000 2.980 3.170 786,000 2,383,500 3.0324 1.264 1.255 1.264 1.255 1.335 1,865,710 1.2775 -0.99%
2006-09-14 0 3.030 2.940 3.030 2.930 3.040 188,000 551,600 2.9340 1.277 1.239 1.277 1.234 1.281 446,251 1.2361 -0.98%
2006-09-13 0 3.060 2.970 3.080 2.960 3.080 54,000 163,140 3.0211 1.289 1.251 1.298 1.247 1.298 128,179 1.2728 0.99%
2006-09-12 0 3.030 2.960 3.030 2.970 3.050 14,000 41,740 2.9814 1.277 1.247 1.277 1.251 1.285 33,231 1.2560 -0.98%
2006-09-11 0 3.060 3.010 3.060 3.000 3.060 154,000 463,440 3.0094 1.289 1.268 1.289 1.264 1.289 365,546 1.2678 0.33%
2006-09-08 0 3.050 3.010 3.090 3.000 3.090 250,000 753,520 3.0141 1.285 1.268 1.302 1.264 1.302 593,419 1.2698 1.33%
2006-09-07 0 3.010 3.010 3.060 3.010 3.140 132,000 408,040 3.0912 1.268 1.268 1.289 1.268 1.323 313,325 1.3023 -0.66%
2006-09-06 0 3.030 3.030 3.070 3.000 3.070 808,000 2,450,640 3.0330 1.277 1.277 1.293 1.264 1.293 1,917,931 1.2778 -1.30%
2006-09-05 0 3.070 3.070 3.100 3.020 3.170 522,000 1,614,580 3.0931 1.293 1.293 1.306 1.272 1.335 1,239,059 1.3031 0.66%
2006-09-04 0 3.050 3.020 3.050 3.000 3.090 484,000 1,459,040 3.0145 1.285 1.272 1.285 1.264 1.302 1,148,860 1.2700 -1.29%
2006-09-01 0 3.090 3.020 3.090 2.960 3.090 64,000 193,800 3.0281 1.302 1.272 1.302 1.247 1.302 151,915 1.2757 1.31%
2006-08-31 0 3.050 3.050 3.060 3.010 3.080 724,000 2,203,460 3.0435 1.285 1.285 1.289 1.268 1.298 1,718,542 1.2822 0.00%
2006-08-30 0 3.050 3.050 3.080 3.020 3.080 260,000 792,160 3.0468 1.285 1.285 1.298 1.272 1.298 617,156 1.2836 -0.97%
2006-08-29 0 3.080 3.030 3.120 3.080 3.090 72,000 222,660 3.0925 1.298 1.277 1.314 1.298 1.302 170,905 1.3028 0.00%
2006-08-28 0 3.080 3.080 3.120 3.020 3.180 144,000 448,320 3.1133 1.298 1.298 1.314 1.272 1.340 341,809 1.3116 0.33%
2006-08-25 0 3.070 3.010 3.090 3.010 3.090 138,000 416,560 3.0186 1.293 1.268 1.302 1.268 1.302 327,567 1.2717 -0.65%
2006-08-24 0 3.090 3.020 3.090 2.950 3.090 60,000 178,220 2.9703 1.302 1.272 1.302 1.243 1.302 142,421 1.2514 0.98%
2006-08-23 0 3.060 3.020 3.060 3.000 3.130 410,000 1,242,740 3.0311 1.289 1.272 1.289 1.264 1.319 973,207 1.2770 -0.65%
2006-08-22 0 3.080 3.050 3.080 2.800 3.080 202,000 595,120 2.9461 1.298 1.285 1.298 1.180 1.298 479,483 1.2412 2.67%
2006-08-21 0 3.000 2.970 3.030 2.950 3.040 970,000 2,901,900 2.9916 1.264 1.251 1.277 1.243 1.281 2,302,467 1.2603 -1.64%
2006-08-18 0 3.050 3.020 3.060 2.970 3.120 754,000 2,290,880 3.0383 1.285 1.272 1.289 1.251 1.314 1,789,752 1.2800 0.66%
2006-08-17 0 3.030 3.030 3.040 3.000 3.170 2,346,000 7,098,980 3.0260 1.277 1.277 1.281 1.264 1.335 5,568,646 1.2748 1.00%
2006-08-16 1 - - - - - 0 0 - 1.264 - - - - 0 - 0.00%
2006-08-15 0 3.000 2.990 3.050 2.910 3.050 1,938,000 5,802,060 2.9938 1.264 1.260 1.285 1.226 1.285 4,600,186 1.2613 -2.28%
2006-08-14 0 3.070 3.050 3.100 3.010 3.170 812,000 2,492,840 3.0700 1.293 1.285 1.306 1.268 1.335 1,927,426 1.2934 0.66%
2006-08-11 0 3.050 3.030 3.070 3.010 3.260 508,000 1,589,300 3.1285 1.285 1.277 1.293 1.268 1.373 1,205,828 1.3180 -3.48%
2006-08-10 0 3.160 3.160 3.190 3.160 3.400 1,134,000 3,678,420 3.2438 1.331 1.331 1.344 1.331 1.432 2,691,750 1.3666 -3.07%
2006-08-09 0 3.260 3.260 3.270 3.170 3.310 254,000 824,340 3.2454 1.373 1.373 1.378 1.335 1.394 602,914 1.3673 1.87%
2006-08-08 0 3.200 3.140 3.200 3.100 3.200 448,000 1,409,740 3.1467 1.348 1.323 1.348 1.306 1.348 1,063,407 1.3257 1.91%
2006-08-07 0 3.140 3.100 3.150 3.060 3.430 1,262,000 4,160,060 3.2964 1.323 1.306 1.327 1.289 1.445 2,995,580 1.3887 -5.14%
2006-08-04 0 3.310 3.310 3.330 3.310 3.600 690,000 2,376,280 3.4439 1.394 1.394 1.403 1.394 1.517 1,637,837 1.4509 -8.06%
2006-08-03 0 3.600 3.550 3.640 3.600 3.700 1,328,000 4,794,380 3.6102 1.517 1.496 1.533 1.517 1.559 3,152,243 1.5209 -1.37%
2006-08-02 0 3.650 3.650 3.660 3.600 3.750 1,314,000 4,782,700 3.6398 1.538 1.538 1.542 1.517 1.580 3,119,011 1.5334 1.11%
2006-08-01 0 3.610 3.600 3.630 3.380 3.620 1,066,000 3,751,200 3.5189 1.521 1.517 1.529 1.424 1.525 2,530,339 1.4825 4.34%
2006-07-31 0 3.460 3.460 3.490 3.370 3.560 1,084,000 3,782,140 3.4891 1.458 1.458 1.470 1.420 1.500 2,573,066 1.4699 5.17%
2006-07-28 0 3.290 3.250 3.290 3.200 3.360 448,000 1,474,860 3.2921 1.386 1.369 1.386 1.348 1.416 1,063,407 1.3869 0.00%
2006-07-27 0 3.290 3.250 3.290 3.250 3.390 352,000 1,166,040 3.3126 1.386 1.369 1.386 1.369 1.428 835,534 1.3956 -2.37%
2006-07-26 0 3.370 3.300 3.400 3.310 3.540 1,136,000 3,909,880 3.4418 1.420 1.390 1.432 1.394 1.491 2,696,497 1.4500 -1.46%
2006-07-25 0 3.420 3.400 3.470 3.050 3.450 2,296,000 7,489,020 3.2618 1.441 1.432 1.462 1.285 1.453 5,449,962 1.3741 14.00%
2006-07-24 0 3.000 2.950 3.000 2.950 3.050 328,000 975,200 2.9732 1.264 1.243 1.264 1.243 1.285 778,566 1.2526 0.84%
2006-07-21 0 2.975 2.900 2.975 2.925 3.025 448,000 1,337,950 2.9865 1.253 1.222 1.253 1.232 1.274 1,063,407 1.2582 2.59%
2006-07-20 0 2.900 2.900 3.000 2.900 2.900 168,000 487,200 2.9000 1.222 1.222 1.264 1.222 1.222 398,778 1.2217 0.00%
2006-07-19 0 2.900 2.900 2.950 2.900 3.000 206,000 598,500 2.9053 1.222 1.222 1.243 1.222 1.264 488,977 1.2240 0.00%
2006-07-18 0 2.900 2.875 2.925 2.825 2.900 144,000 416,050 2.8892 1.222 1.211 1.232 1.190 1.222 341,809 1.2172 1.75%
2006-07-17 0 2.850 2.800 2.850 2.750 2.850 158,000 438,600 2.7759 1.201 1.180 1.201 1.159 1.201 375,041 1.1695 0.88%
2006-07-14 0 2.825 2.825 2.900 2.800 2.825 112,345 317,040 2.8220 1.190 1.190 1.222 1.180 1.190 266,671 1.1889 0.00%
2006-07-13 0 2.825 2.825 2.875 2.750 2.950 688,000 1,958,400 2.8465 1.190 1.190 1.211 1.159 1.243 1,633,090 1.1992 -2.59%
2006-07-12 0 2.900 2.900 2.950 2.850 2.950 206,000 595,700 2.8917 1.222 1.222 1.243 1.201 1.243 488,977 1.2183 0.00%
2006-07-11 0 2.900 2.850 2.925 2.700 2.925 236,000 683,850 2.8977 1.222 1.201 1.232 1.137 1.232 560,188 1.2208 3.57%
2006-07-10 0 2.800 2.725 2.900 2.700 2.800 452,000 1,239,400 2.7420 1.180 1.148 1.222 1.137 1.180 1,072,902 1.1552 0.00%
2006-07-07 0 2.800 2.750 2.800 2.800 2.950 104,000 295,400 2.8404 1.180 1.159 1.180 1.180 1.243 246,862 1.1966 -4.27%
2006-07-06 0 2.925 2.900 2.925 2.875 2.925 78,000 225,900 2.8962 1.232 1.222 1.232 1.211 1.232 185,147 1.2201 1.74%
2006-07-05 0 2.875 2.750 2.875 2.775 2.875 44,000 124,200 2.8227 1.211 1.159 1.211 1.169 1.211 104,442 1.1892 0.88%
2006-07-04 0 2.850 2.800 2.900 2.850 3.000 192,000 561,100 2.9224 1.201 1.180 1.222 1.201 1.264 455,746 1.2312 -3.39%
2006-07-03 0 2.950 2.925 2.950 2.900 3.150 472,000 1,411,100 2.9896 1.243 1.232 1.243 1.222 1.327 1,120,375 1.2595 3.51%
2006-06-30 0 2.850 2.800 2.825 2.800 2.850 462,000 1,310,200 2.8359 1.201 1.180 1.190 1.180 1.201 1,096,639 1.1947 3.64%
2006-06-29 0 2.750 2.750 2.800 2.600 2.750 238,000 637,800 2.6798 1.159 1.159 1.180 1.095 1.159 564,935 1.1290 5.77%
2006-06-28 0 2.600 2.550 2.600 2.200 2.600 100,000 255,400 2.5540 1.095 1.074 1.095 0.927 1.095 237,368 1.0760 1.96%
2006-06-27 0 2.550 2.500 2.550 2.525 2.550 56,000 142,650 2.5473 1.074 1.053 1.074 1.064 1.074 132,926 1.0732 2.00%
2006-06-26 0 2.500 2.450 2.525 2.450 2.550 208,000 520,700 2.5034 1.053 1.032 1.064 1.032 1.074 493,725 1.0546 2.04%
2006-06-23 0 2.450 2.350 2.450 2.350 2.475 54,000 130,400 2.4148 1.032 0.990 1.032 0.990 1.043 128,179 1.0173 0.00%
2006-06-22 0 2.450 2.450 2.475 2.375 2.475 70,000 168,750 2.4107 1.032 1.032 1.043 1.001 1.043 166,157 1.0156 3.16%
2006-06-21 0 2.375 2.375 2.500 2.325 2.350 68,000 158,650 2.3331 1.001 1.001 1.053 0.979 0.990 161,410 0.9829 -8.65%
2006-06-20 0 2.600 2.325 2.650 - - 0 0 - 1.095 0.979 1.116 - - 0 - 0.00%
2006-06-19 0 2.600 2.550 2.600 2.550 2.600 6,000 15,500 2.5833 1.095 1.074 1.095 1.074 1.095 14,242 1.0883 0.00%
2006-06-16 0 2.600 2.600 2.650 2.300 2.650 232,000 608,600 2.6233 1.095 1.095 1.116 0.969 1.116 550,693 1.1052 -2.80%
2006-06-15 0 2.675 2.675 2.700 2.500 2.700 176,000 456,550 2.5940 1.127 1.127 1.137 1.053 1.137 417,767 1.0928 5.94%
2006-06-14 0 2.525 2.400 2.525 - - 0 0 - 1.064 1.011 1.064 - - 0 - -0.98%
2006-06-13 0 2.550 2.400 2.550 2.550 2.550 20,000 51,000 2.5500 1.074 1.011 1.074 1.074 1.074 47,474 1.0743 0.00%
2006-06-12 0 2.550 2.325 2.600 2.500 2.550 124,000 314,200 2.5339 1.074 0.979 1.095 1.053 1.074 294,336 1.0675 0.00%
2006-06-09 0 2.550 2.450 2.600 2.550 2.550 56,000 142,800 2.5500 1.074 1.032 1.095 1.074 1.074 132,926 1.0743 -0.97%
2006-06-08 0 2.575 2.500 2.575 2.500 2.700 36,000 90,950 2.5264 1.085 1.053 1.085 1.053 1.137 85,452 1.0643 -0.96%
2006-06-07 0 2.600 2.600 2.700 2.600 2.700 114,000 301,400 2.6439 1.095 1.095 1.137 1.095 1.137 270,599 1.1138 -5.45%
2006-06-06 0 2.750 2.750 2.850 2.750 2.800 164,000 457,400 2.7890 1.159 1.159 1.201 1.159 1.180 389,283 1.1750 -0.90%
2006-06-05 0 2.775 2.750 2.775 2.775 2.875 284,000 804,150 2.8315 1.169 1.159 1.169 1.169 1.211 674,124 1.1929 0.91%
2006-06-02 0 2.750 2.700 2.875 2.650 2.750 126,000 342,000 2.7143 1.159 1.137 1.211 1.116 1.159 299,083 1.1435 5.77%
2006-06-01 0 2.600 2.600 2.650 2.575 2.675 180,000 468,250 2.6014 1.095 1.095 1.116 1.085 1.127 427,262 1.0959 -1.89%
2006-05-30 0 2.650 2.575 2.650 2.600 2.650 390,000 1,022,350 2.6214 1.116 1.085 1.116 1.095 1.116 925,734 1.1044 1.92%
2006-05-29 0 2.600 2.550 2.600 2.550 2.600 120,000 310,000 2.5833 1.095 1.074 1.095 1.074 1.095 284,841 1.0883 1.96%
2006-05-26 0 2.550 2.500 2.550 2.250 2.575 276,000 666,050 2.4132 1.074 1.053 1.074 0.948 1.085 655,135 1.0167 4.08%
2006-05-25 0 2.450 2.450 2.600 2.450 2.450 12,000 29,400 2.4500 1.032 1.032 1.095 1.032 1.032 28,484 1.0322 -5.77%
2006-05-24 0 2.600 2.550 2.600 2.650 2.700 102,000 272,900 2.6755 1.095 1.074 1.095 1.116 1.137 242,115 1.1272 -1.89%
2006-05-23 0 2.650 2.650 2.750 2.400 2.725 268,000 711,250 2.6539 1.116 1.116 1.159 1.011 1.148 636,145 1.1181 -2.75%
2006-05-22 0 2.725 2.675 2.725 2.725 3.075 370,000 1,038,050 2.8055 1.148 1.127 1.148 1.148 1.295 878,260 1.1819 0.00%
2006-05-19 0 2.725 2.725 2.750 2.650 2.800 150,000 413,350 2.7557 1.148 1.148 1.159 1.116 1.180 356,052 1.1609 -2.68%
2006-05-18 0 2.800 2.800 2.850 2.800 2.925 264,000 750,150 2.8415 1.180 1.180 1.201 1.180 1.232 626,651 1.1971 -0.88%
2006-05-17 0 2.825 2.800 2.875 2.725 3.150 1,052,000 3,106,100 2.9526 1.190 1.180 1.211 1.148 1.327 2,497,108 1.2439 -5.04%
2006-05-16 0 2.975 2.925 2.975 2.675 3.075 1,710,000 5,046,150 2.9510 1.253 1.232 1.253 1.127 1.295 4,058,987 1.2432 13.33%
2006-05-15 0 2.625 2.625 2.650 2.525 2.675 520,000 1,349,600 2.5954 1.106 1.106 1.116 1.064 1.127 1,234,312 1.0934 0.96%
2006-05-12 0 2.600 2.550 2.600 2.400 2.600 734,000 1,866,450 2.5428 1.095 1.074 1.095 1.011 1.095 1,742,279 1.0713 7.22%
2006-05-11 0 2.425 2.475 2.500 2.425 2.625 466,000 1,188,700 2.5509 1.022 1.043 1.053 1.022 1.106 1,106,133 1.0746 -3.96%
2006-05-10 0 2.525 2.450 2.550 2.250 2.600 1,066,000 2,617,000 2.4550 1.064 1.032 1.074 0.948 1.095 2,530,339 1.0342 14.77%
2006-05-09 0 2.200 2.200 2.250 2.050 2.250 484,000 1,032,000 2.1322 0.927 0.927 0.948 0.864 0.948 1,148,860 0.8983 7.32%
2006-05-08 0 2.050 2.000 2.050 1.990 2.100 350,000 708,800 2.0251 0.864 0.843 0.864 0.838 0.885 830,787 0.8532 4.06%
2006-05-04 0 1.970 1.920 2.100 1.970 1.970 30,000 59,100 1.9700 0.830 0.809 0.885 0.830 0.830 71,210 0.8299 2.60%
2006-05-03 0 1.920 1.870 1.960 1.900 1.940 360,000 688,780 1.9133 0.809 0.788 0.826 0.800 0.817 854,524 0.8060 1.05%
2006-05-02 0 1.900 1.890 1.930 1.900 1.920 166,000 315,720 1.9019 0.800 0.796 0.813 0.800 0.809 394,030 0.8013 -0.52%
2006-04-28 0 1.910 1.910 1.940 1.910 1.920 286,000 547,120 1.9130 0.805 0.805 0.817 0.805 0.809 678,872 0.8059 -0.52%
2006-04-27 0 1.920 1.920 1.950 1.850 1.920 190,000 359,120 1.8901 0.809 0.809 0.822 0.779 0.809 450,999 0.7963 1.05%
2006-04-26 0 1.900 1.880 1.960 1.830 1.900 88,000 165,040 1.8755 0.800 0.792 0.826 0.771 0.800 208,884 0.7901 0.53%
2006-04-25 0 1.890 1.830 1.900 1.820 1.900 132,000 247,760 1.8770 0.796 0.771 0.800 0.767 0.800 313,325 0.7907 -1.05%
2006-04-24 0 1.910 1.900 1.910 1.800 1.910 120,000 225,820 1.8818 0.805 0.800 0.805 0.758 0.805 284,841 0.7928 1.06%
2006-04-21 0 1.890 1.890 1.910 1.790 1.900 396,000 739,260 1.8668 0.796 0.796 0.805 0.754 0.800 939,976 0.7865 -0.53%
2006-04-20 0 1.900 1.890 1.910 1.880 1.900 362,000 681,660 1.8830 0.800 0.796 0.805 0.792 0.800 859,271 0.7933 0.00%
2006-04-19 0 1.900 1.900 1.950 1.870 1.900 342,000 646,620 1.8907 0.800 0.800 0.822 0.788 0.800 811,797 0.7965 0.00%
2006-04-18 0 1.900 1.870 1.900 1.890 1.900 232,000 439,660 1.8951 0.800 0.788 0.800 0.796 0.800 550,693 0.7984 -0.52%
2006-04-13 0 1.910 1.880 1.920 1.860 1.910 420,000 794,000 1.8905 0.805 0.792 0.809 0.784 0.805 996,944 0.7964 2.69%
2006-04-12 0 1.860 1.860 1.900 1.850 1.950 578,000 1,077,800 1.8647 0.784 0.784 0.800 0.779 0.822 1,371,985 0.7856 -5.10%
2006-04-11 1 - - - - - 0 0 - 0.826 - - - - 0 - 0.00%
2006-04-10 0 1.960 1.960 1.980 1.900 1.980 378,000 740,800 1.9598 0.826 0.826 0.834 0.800 0.834 897,250 0.8256 0.51%
2006-04-07 0 1.950 1.950 1.960 1.890 1.910 190,000 362,260 1.9066 0.822 0.822 0.826 0.796 0.805 450,999 0.8032 2.63%
2006-04-06 0 1.900 1.880 1.950 1.850 1.900 64,000 120,100 1.8766 0.800 0.792 0.822 0.779 0.800 151,915 0.7906 0.53%
2006-04-04 0 1.890 1.890 1.960 1.840 1.890 420,000 777,600 1.8514 0.796 0.796 0.826 0.775 0.796 996,944 0.7800 2.16%
2006-04-03 0 1.850 1.850 1.870 1.840 1.850 290,000 536,000 1.8483 0.779 0.779 0.788 0.775 0.779 688,366 0.7787 -1.07%
2006-03-31 0 1.870 1.870 1.910 1.860 1.870 302,000 562,000 1.8609 0.788 0.788 0.805 0.784 0.788 716,850 0.7840 0.00%
2006-03-30 0 1.870 1.870 1.910 1.870 1.870 66,000 123,420 1.8700 0.788 0.788 0.805 0.788 0.788 156,663 0.7878 0.00%
2006-03-29 0 1.870 1.850 1.900 1.860 1.870 350,000 653,700 1.8677 0.788 0.779 0.800 0.784 0.788 830,787 0.7868 -0.53%
2006-03-28 0 1.880 1.880 1.920 1.860 1.860 120,000 223,200 1.8600 0.792 0.792 0.809 0.784 0.784 284,841 0.7836 -1.05%
2006-03-27 0 1.900 1.900 1.930 1.900 1.900 68,000 129,200 1.9000 0.800 0.800 0.813 0.800 0.800 161,410 0.8004 -2.06%
2006-03-24 0 1.940 1.900 1.940 1.900 1.940 124,000 235,680 1.9006 0.817 0.800 0.817 0.800 0.817 294,336 0.8007 2.65%
2006-03-23 0 1.890 1.890 1.940 1.860 1.950 46,000 86,560 1.8817 0.796 0.796 0.817 0.784 0.822 109,189 0.7928 0.53%
2006-03-22 0 1.880 1.880 1.890 1.880 1.890 90,000 169,800 1.8867 0.792 0.792 0.796 0.792 0.796 213,631 0.7948 1.08%
2006-03-21 0 1.860 1.860 1.920 1.860 1.880 330,000 617,500 1.8712 0.784 0.784 0.809 0.784 0.792 783,313 0.7883 -4.12%
2006-03-20 0 1.940 1.900 1.940 1.760 1.940 174,000 329,060 1.8911 0.817 0.800 0.817 0.741 0.817 413,020 0.7967 1.04%
2006-03-17 0 1.920 1.920 1.940 - - 0 0 - 0.809 0.809 0.817 - - 0 - 2.13%
2006-03-16 0 1.880 1.880 1.940 1.860 1.880 198,000 371,280 1.8752 0.792 0.792 0.817 0.784 0.792 469,988 0.7900 0.00%
2006-03-15 0 1.880 1.880 1.940 1.880 1.880 14,000 26,320 1.8800 0.792 0.792 0.817 0.792 0.792 33,231 0.7920 -1.05%
2006-03-14 0 1.900 1.890 1.900 1.890 1.950 664,000 1,270,200 1.9130 0.800 0.796 0.800 0.796 0.822 1,576,121 0.8059 0.53%
2006-03-13 0 1.890 1.890 1.900 1.880 1.890 244,000 459,800 1.8844 0.796 0.796 0.800 0.792 0.796 579,177 0.7939 0.00%
2006-03-10 0 1.890 1.860 1.890 1.840 1.890 388,000 719,560 1.8545 0.796 0.784 0.796 0.775 0.796 920,987 0.7813 2.16%
2006-03-09 0 1.850 1.850 1.880 1.850 1.890 192,000 356,740 1.8580 0.779 0.779 0.792 0.779 0.796 455,746 0.7828 -2.12%
2006-03-08 0 1.890 1.820 1.890 1.760 1.940 480,000 907,620 1.8909 0.796 0.767 0.796 0.741 0.817 1,139,365 0.7966 -3.57%
2006-03-07 0 1.960 1.920 1.960 1.920 1.990 836,000 1,636,840 1.9579 0.826 0.809 0.826 0.809 0.838 1,984,394 0.8249 -1.51%
2006-03-06 0 1.990 1.900 1.990 1.900 1.990 20,000 38,340 1.9170 0.838 0.800 0.838 0.800 0.838 47,474 0.8076 -0.50%
2006-03-03 0 2.000 1.960 2.000 1.910 2.000 64,000 125,640 1.9631 0.843 0.826 0.843 0.805 0.843 151,915 0.8270 -2.44%
2006-03-02 0 2.050 1.920 2.050 1.890 2.100 1,440,000 2,920,900 2.0284 0.864 0.809 0.864 0.796 0.885 3,418,095 0.8545 10.22%
2006-03-01 0 1.860 1.840 1.900 1.800 1.860 620,000 1,137,800 1.8352 0.784 0.775 0.800 0.758 0.784 1,471,680 0.7731 0.00%
2006-02-28 0 1.860 1.820 1.860 1.820 1.880 228,000 422,220 1.8518 0.784 0.767 0.784 0.767 0.792 541,198 0.7802 -3.63%
2006-02-27 0 1.930 1.880 1.930 1.880 1.930 108,000 204,800 1.8963 0.813 0.792 0.813 0.792 0.813 256,357 0.7989 0.52%
2006-02-24 0 1.920 1.890 1.920 1.890 1.930 398,000 756,040 1.8996 0.809 0.796 0.809 0.796 0.813 944,723 0.8003 -0.52%
2006-02-23 0 1.930 1.910 1.940 1.920 1.950 386,000 748,240 1.9384 0.813 0.805 0.817 0.809 0.822 916,239 0.8166 -1.03%
2006-02-22 0 1.950 1.930 1.960 1.920 1.980 562,000 1,097,420 1.9527 0.822 0.813 0.826 0.809 0.834 1,334,006 0.8226 -1.52%
2006-02-21 0 1.980 1.980 1.990 1.950 1.990 606,000 1,190,760 1.9650 0.834 0.834 0.838 0.822 0.838 1,438,448 0.8278 0.00%
2006-02-20 0 1.980 1.950 2.000 1.930 2.000 492,000 963,540 1.9584 0.834 0.822 0.843 0.813 0.843 1,167,849 0.8251 -0.50%
2006-02-17 0 1.990 1.990 2.000 1.900 1.990 832,000 1,613,320 1.9391 0.838 0.838 0.843 0.800 0.838 1,974,899 0.8169 1.02%
2006-02-16 0 1.970 1.970 2.000 1.900 2.075 1,784,000 3,565,610 1.9987 0.830 0.830 0.843 0.800 0.874 4,234,639 0.8420 -1.50%
2006-02-15 0 2.000 2.000 2.025 1.750 2.025 4,864,000 9,430,570 1.9389 0.843 0.843 0.853 0.737 0.853 11,545,564 0.8168 16.28%
2006-02-14 0 1.720 1.650 1.750 1.630 1.720 554,000 928,640 1.6762 0.725 0.695 0.737 0.687 0.725 1,315,017 0.7062 4.24%
2006-02-13 0 1.650 1.630 1.650 1.600 1.670 866,000 1,422,140 1.6422 0.695 0.687 0.695 0.674 0.704 2,055,604 0.6918 6.45%
2006-02-10 0 1.550 1.450 1.570 1.450 1.590 620,000 930,480 1.5008 0.653 0.611 0.661 0.611 0.670 1,471,680 0.6323 5.44%
2006-02-09 0 1.470 1.470 1.480 1.420 1.500 218,000 312,720 1.4345 0.619 0.619 0.624 0.598 0.632 517,462 0.6043 4.26%
2006-02-08 0 1.410 1.370 1.420 1.380 1.420 256,000 358,440 1.4002 0.594 0.577 0.598 0.581 0.598 607,661 0.5899 3.68%
2006-02-07 0 1.360 1.350 1.370 1.330 1.360 188,000 253,940 1.3507 0.573 0.569 0.577 0.560 0.573 446,251 0.5691 1.49%
2006-02-06 0 1.340 1.320 1.340 1.310 1.340 382,000 505,400 1.3230 0.565 0.556 0.565 0.552 0.565 906,745 0.5574 2.29%
2006-02-03 0 1.310 1.310 1.320 1.310 1.350 206,000 271,660 1.3187 0.552 0.552 0.556 0.552 0.569 488,977 0.5556 -2.96%
2006-02-02 0 1.350 1.330 1.350 1.350 1.380 156,000 212,200 1.3603 0.569 0.560 0.569 0.569 0.581 370,294 0.5731 1.50%
2006-02-01 0 1.330 1.330 1.350 1.330 1.360 186,000 249,480 1.3413 0.560 0.560 0.569 0.560 0.573 441,504 0.5651 -2.21%
2006-01-27 0 1.360 1.330 1.370 1.360 1.390 178,000 242,940 1.3648 0.573 0.560 0.577 0.573 0.586 422,514 0.5750 0.74%
2006-01-26 0 1.350 1.320 1.350 1.330 1.350 128,000 170,520 1.3322 0.569 0.556 0.569 0.560 0.569 303,831 0.5612 1.50%
2006-01-25 0 1.330 1.330 1.350 1.330 1.380 250,000 334,160 1.3366 0.560 0.560 0.569 0.560 0.581 593,419 0.5631 -2.21%
2006-01-24 0 1.360 1.330 1.360 1.240 1.370 502,000 669,340 1.3333 0.573 0.560 0.573 0.522 0.577 1,191,586 0.5617 0.00%
2006-01-23 0 1.360 1.310 1.360 1.290 1.360 158,000 205,680 1.3018 0.573 0.552 0.573 0.543 0.573 375,041 0.5484 3.82%
2006-01-20 0 1.310 1.290 1.310 1.280 1.360 640,000 844,920 1.3202 0.552 0.543 0.552 0.539 0.573 1,519,153 0.5562 -2.96%
2006-01-19 0 1.350 1.340 1.350 1.260 1.360 2,062,000 2,689,400 1.3043 0.569 0.565 0.569 0.531 0.573 4,894,522 0.5495 8.87%
2006-01-18 0 1.240 1.230 1.240 1.160 1.250 694,000 823,340 1.1864 0.522 0.518 0.522 0.489 0.527 1,647,332 0.4998 5.08%
2006-01-17 0 1.180 1.140 1.180 1.160 1.250 230,000 271,300 1.1796 0.497 0.480 0.497 0.489 0.527 545,946 0.4969 -3.28%
2006-01-16 0 1.220 1.200 1.220 1.200 1.230 520,000 627,800 1.2073 0.514 0.506 0.514 0.506 0.518 1,234,312 0.5086 0.00%
2006-01-13 0 1.220 1.200 1.220 1.200 1.220 432,000 525,340 1.2161 0.514 0.506 0.514 0.506 0.514 1,025,428 0.5123 3.39%
2006-01-12 0 1.180 1.170 1.180 1.170 1.190 346,000 408,780 1.1814 0.497 0.493 0.497 0.493 0.501 821,292 0.4977 0.85%
2006-01-11 0 1.170 1.160 1.170 1.160 1.170 376,000 439,180 1.1680 0.493 0.489 0.493 0.489 0.493 892,502 0.4921 1.74%
2006-01-10 0 1.150 1.150 1.170 1.140 1.240 688,000 812,080 1.1803 0.484 0.484 0.493 0.480 0.522 1,633,090 0.4973 -5.74%
2006-01-09 0 1.220 1.200 1.220 1.190 1.230 1,018,000 1,232,160 1.2104 0.514 0.506 0.514 0.501 0.518 2,416,403 0.5099 2.52%
2006-01-06 0 1.190 1.170 1.190 1.160 1.330 662,000 778,220 1.1756 0.501 0.493 0.501 0.489 0.560 1,571,374 0.4952 2.59%
2006-01-05 0 1.160 1.110 1.160 1.160 1.160 266,000 308,560 1.1600 0.489 0.468 0.489 0.489 0.489 631,398 0.4887 0.00%
2006-01-04 0 1.160 1.150 1.160 1.150 1.170 778,000 900,740 1.1578 0.489 0.484 0.489 0.484 0.493 1,846,721 0.4878 0.00%
2006-01-03 0 1.160 1.150 1.160 1.150 1.160 216,000 250,360 1.1591 0.489 0.484 0.489 0.484 0.489 512,714 0.4883 0.00%
2005-12-30 0 1.160 1.150 1.160 1.150 1.250 554,000 644,960 1.1642 0.489 0.484 0.489 0.484 0.527 1,315,017 0.4905 0.00%
2005-12-29 0 1.160 1.160 1.170 1.160 1.200 188,000 220,560 1.1732 0.489 0.489 0.493 0.489 0.506 446,251 0.4943 -3.33%
2005-12-28 0 1.200 1.160 1.200 1.180 1.200 50,000 59,080 1.1816 0.506 0.489 0.506 0.497 0.506 118,684 0.4978 0.84%
2005-12-23 0 1.190 1.170 1.200 1.170 1.190 40,000 47,400 1.1850 0.501 0.493 0.506 0.493 0.501 94,947 0.4992 -2.46%
2005-12-22 0 1.220 1.140 1.220 1.150 1.240 232,000 283,640 1.2226 0.514 0.480 0.514 0.484 0.522 550,693 0.5151 1.67%
2005-12-21 0 1.200 1.150 1.200 - - 0 0 - 0.506 0.484 0.506 - - 0 - 0.00%
2005-12-20 0 1.200 1.150 1.220 - - 0 0 - 0.506 0.484 0.514 - - 0 - 0.00%
2005-12-19 0 1.200 1.160 1.200 1.140 1.230 32,000 36,780 1.1494 0.506 0.489 0.506 0.480 0.518 75,958 0.4842 0.00%
2005-12-16 0 1.200 1.150 1.200 - - 0 0 - 0.506 0.484 0.506 - - 0 - 0.00%
2005-12-15 0 1.200 1.150 1.200 1.160 1.200 254,000 296,540 1.1675 0.506 0.484 0.506 0.489 0.506 602,914 0.4918 1.69%
2005-12-14 0 1.180 1.160 1.180 1.160 1.220 370,000 437,020 1.1811 0.497 0.489 0.497 0.489 0.514 878,260 0.4976 -3.28%
2005-12-13 0 1.220 1.200 1.220 1.190 1.300 22,000 26,520 1.2055 0.514 0.506 0.514 0.501 0.548 52,221 0.5078 -3.17%
2005-12-12 0 1.260 1.200 1.260 1.140 1.270 72,000 87,600 1.2167 0.531 0.506 0.531 0.480 0.535 170,905 0.5126 2.44%
2005-12-09 0 1.230 1.240 1.250 1.190 1.250 156,000 190,780 1.2229 0.518 0.522 0.527 0.501 0.527 370,294 0.5152 -1.60%
2005-12-08 0 1.250 1.190 1.250 1.180 1.280 132,000 158,040 1.1973 0.527 0.501 0.527 0.497 0.539 313,325 0.5044 -2.34%
2005-12-07 0 1.280 1.220 1.280 1.180 1.280 96,000 118,120 1.2304 0.539 0.514 0.539 0.497 0.539 227,873 0.5184 3.23%
2005-12-06 0 1.240 1.220 1.240 1.150 1.250 552,000 643,580 1.1659 0.522 0.514 0.522 0.484 0.527 1,310,270 0.4912 5.98%
2005-12-05 0 1.170 1.170 1.200 1.130 1.130 20,000 22,600 1.1300 0.493 0.493 0.506 0.476 0.476 47,474 0.4761 -3.31%
2005-12-02 0 1.210 1.210 1.250 1.200 1.260 56,000 68,020 1.2146 0.510 0.510 0.527 0.506 0.531 132,926 0.5117 0.83%
2005-12-01 0 1.200 1.230 1.240 1.140 1.150 14,000 16,040 1.1457 0.506 0.518 0.522 0.480 0.484 33,231 0.4827 -2.44%
2005-11-30 0 1.230 1.160 1.230 - - 0 0 - 0.518 0.489 0.518 - - 0 - -0.81%
2005-11-29 0 1.240 1.140 1.240 - - 0 0 - 0.522 0.480 0.522 - - 0 - 0.00%
2005-11-28 0 1.240 1.240 1.250 1.150 1.160 100,000 115,680 1.1568 0.522 0.522 0.527 0.484 0.489 237,368 0.4873 3.33%
2005-11-25 0 1.200 1.160 1.200 - - 0 0 - 0.506 0.489 0.506 - - 0 - 0.00%
2005-11-24 0 1.200 1.160 1.250 1.200 1.200 60,000 72,000 1.2000 0.506 0.489 0.527 0.506 0.506 142,421 0.5055 -3.23%
2005-11-23 0 1.240 1.240 1.250 - - 0 0 - 0.522 0.522 0.527 - - 0 - 1.64%
2005-11-22 0 1.220 1.150 1.250 1.220 1.220 50,000 61,000 1.2200 0.514 0.484 0.527 0.514 0.514 118,684 0.5140 0.00%
2005-11-21 0 1.220 1.180 1.220 - - 0 0 - 0.514 0.497 0.514 - - 0 - -0.81%
2005-11-18 0 1.230 1.190 1.240 - - 0 0 - 0.518 0.501 0.522 - - 0 - 0.00%
2005-11-17 0 1.230 1.220 1.250 1.220 1.250 108,000 133,160 1.2330 0.518 0.514 0.527 0.514 0.527 256,357 0.5194 -1.60%
2005-11-16 0 1.250 1.130 1.250 1.250 1.250 10,000 12,500 1.2500 0.527 0.476 0.527 0.527 0.527 23,737 0.5266 0.00%
2005-11-15 0 1.250 1.180 1.250 - - 0 0 - 0.527 0.497 0.527 - - 0 - 0.00%
2005-11-14 0 1.250 1.160 1.250 - - 0 0 - 0.527 0.489 0.527 - - 0 - 0.00%
2005-11-11 0 1.250 1.160 1.250 1.160 1.250 40,000 47,480 1.1870 0.527 0.489 0.527 0.489 0.527 94,947 0.5001 3.31%
2005-11-10 0 1.210 1.170 1.250 - - 0 0 - 0.510 0.493 0.527 - - 0 - 0.00%
2005-11-09 0 1.210 1.200 1.210 1.160 1.210 372,000 445,020 1.1963 0.510 0.506 0.510 0.489 0.510 883,008 0.5040 0.00%
2005-11-08 0 1.210 1.170 1.210 1.160 1.260 324,000 391,000 1.2068 0.510 0.493 0.510 0.489 0.531 769,071 0.5084 0.00%
2005-11-07 0 1.210 1.210 1.230 1.170 1.200 30,000 35,400 1.1800 0.510 0.510 0.518 0.493 0.506 71,210 0.4971 0.00%
2005-11-04 0 1.210 1.210 1.250 1.210 1.210 58,000 70,180 1.2100 0.510 0.510 0.527 0.510 0.510 137,673 0.5098 -5.47%
2005-11-03 0 1.280 1.200 1.280 1.300 1.300 20,000 26,000 1.3000 0.539 0.506 0.539 0.548 0.548 47,474 0.5477 4.92%
2005-11-02 0 1.220 1.220 1.250 1.220 1.220 24,000 29,280 1.2200 0.514 0.514 0.527 0.514 0.514 56,968 0.5140 0.00%
2005-11-01 0 1.220 1.220 1.230 - - 0 0 - 0.514 0.514 0.518 - - 0 - 5.17%
2005-10-31 0 1.160 1.150 1.200 1.160 1.160 10,000 11,600 1.1600 0.489 0.484 0.506 0.489 0.489 23,737 0.4887 -3.33%
2005-10-28 0 1.200 1.130 1.220 1.190 1.200 96,000 114,740 1.1952 0.506 0.476 0.514 0.501 0.506 227,873 0.5035 0.00%
2005-10-27 0 1.200 1.150 1.200 - - 0 0 - 0.506 0.484 0.506 - - 0 - -5.51%
2005-10-26 0 1.270 1.140 1.270 - - 0 0 - 0.535 0.480 0.535 - - 0 - -1.55%
2005-10-25 0 1.290 1.130 1.290 1.110 1.350 160,000 191,820 1.1989 0.543 0.476 0.543 0.468 0.569 379,788 0.5051 9.32%
2005-10-24 0 1.180 1.150 1.200 1.180 1.200 104,000 122,920 1.1819 0.497 0.484 0.506 0.497 0.506 246,862 0.4979 0.85%
2005-10-21 0 1.170 1.160 1.170 1.130 1.200 36,000 42,560 1.1822 0.493 0.489 0.493 0.476 0.506 85,452 0.4981 0.00%
2005-10-20 0 1.170 1.170 1.210 1.160 1.220 68,000 81,500 1.1985 0.493 0.493 0.510 0.489 0.514 161,410 0.5049 -1.68%
2005-10-19 0 1.190 1.170 1.200 1.190 1.200 108,000 129,520 1.1993 0.501 0.493 0.506 0.501 0.506 256,357 0.5052 -3.25%
2005-10-18 0 1.230 1.230 1.240 1.160 1.260 40,000 49,400 1.2350 0.518 0.518 0.522 0.489 0.531 94,947 0.5203 0.00%
2005-10-17 0 1.230 1.200 1.250 1.230 1.230 80,000 98,400 1.2300 0.518 0.506 0.527 0.518 0.518 189,894 0.5182 2.50%
2005-10-14 0 1.200 1.200 1.250 1.200 1.260 104,000 127,400 1.2250 0.506 0.506 0.527 0.506 0.531 246,862 0.5161 -6.25%
2005-10-13 0 1.280 1.260 1.280 - - 0 0 - 0.539 0.531 0.539 - - 0 - 0.00%
2005-10-12 0 1.280 1.260 1.310 1.280 1.310 190,000 244,340 1.2860 0.539 0.531 0.552 0.539 0.552 450,999 0.5418 0.00%
2005-10-10 0 1.280 1.280 1.330 1.270 1.270 84,000 106,680 1.2700 0.539 0.539 0.560 0.535 0.535 199,389 0.5350 1.59%
2005-10-07 0 1.260 1.260 1.330 1.260 1.260 8,000 10,080 1.2600 0.531 0.531 0.560 0.531 0.531 18,989 0.5308 0.00%
2005-10-06 0 1.260 1.260 1.330 1.250 1.250 34,000 42,500 1.2500 0.531 0.531 0.560 0.527 0.527 80,705 0.5266 -5.26%
2005-10-05 0 1.330 1.300 1.350 1.330 1.330 20,000 26,600 1.3300 0.560 0.548 0.569 0.560 0.560 47,474 0.5603 0.00%
2005-10-04 0 1.330 1.330 1.380 1.330 1.340 30,000 40,100 1.3367 0.560 0.560 0.581 0.560 0.565 71,210 0.5631 0.00%
2005-10-03 0 1.330 1.330 1.340 1.300 1.300 10,000 13,000 1.3000 0.560 0.560 0.565 0.548 0.548 23,737 0.5477 2.31%
2005-09-30 0 1.300 1.300 1.360 1.300 1.340 72,000 95,600 1.3278 0.548 0.548 0.573 0.548 0.565 170,905 0.5594 -1.52%
2005-09-29 0 1.320 1.290 1.320 1.270 1.330 130,000 167,500 1.2885 0.556 0.543 0.556 0.535 0.560 308,578 0.5428 3.13%
2005-09-28 0 1.280 1.250 1.280 1.280 1.300 110,000 141,800 1.2891 0.539 0.527 0.539 0.539 0.548 261,104 0.5431 -1.54%
2005-09-27 0 1.300 1.260 1.360 1.300 1.340 120,000 157,000 1.3083 0.548 0.531 0.573 0.548 0.565 284,841 0.5512 -1.52%
2005-09-26 0 1.320 1.320 1.330 1.250 1.330 274,000 357,140 1.3034 0.556 0.556 0.560 0.527 0.560 650,387 0.5491 -4.35%
2005-09-23 0 1.380 1.360 1.380 1.380 1.390 198,000 273,540 1.3815 0.581 0.573 0.581 0.581 0.586 469,988 0.5820 0.00%
2005-09-22 0 1.380 1.370 1.380 1.300 1.400 254,000 351,300 1.3831 0.581 0.577 0.581 0.548 0.590 602,914 0.5827 0.73%
2005-09-21 0 1.370 1.370 1.400 1.350 1.410 534,000 737,040 1.3802 0.577 0.577 0.590 0.569 0.594 1,267,543 0.5815 -2.14%
2005-09-20 0 1.400 1.390 1.400 1.230 1.450 2,098,000 2,930,840 1.3970 0.590 0.586 0.590 0.518 0.611 4,979,974 0.5885 16.67%
2005-09-16 1 - - - - - 0 0 - 0.506 - - - - 0 - 0.00%
2005-09-15 0 1.200 1.170 1.200 1.160 1.200 222,000 261,240 1.1768 0.506 0.493 0.506 0.489 0.506 526,956 0.4958 2.56%
2005-09-14 0 1.170 1.130 1.170 1.130 1.170 312,000 361,740 1.1594 0.493 0.476 0.493 0.476 0.493 740,587 0.4885 3.54%
2005-09-13 0 1.130 1.100 1.140 1.130 1.130 74,000 83,240 1.1249 0.476 0.463 0.480 0.476 0.476 175,652 0.4739 -2.59%
2005-09-12 0 1.160 1.100 1.160 1.100 1.180 72,000 82,840 1.1506 0.489 0.463 0.489 0.463 0.497 170,905 0.4847 5.45%
2005-09-09 0 1.100 1.060 1.100 - - 0 0 - 0.463 0.447 0.463 - - 0 - -1.79%
2005-09-08 0 1.120 1.080 1.120 1.120 1.120 2,000 2,240 1.1200 0.472 0.455 0.472 0.472 0.472 4,747 0.4718 5.66%
2005-09-07 0 1.060 1.060 1.120 1.050 1.090 32,000 34,460 1.0769 0.447 0.447 0.472 0.442 0.459 75,958 0.4537 -2.75%
2005-09-06 0 1.090 1.080 1.170 1.090 1.220 52,000 58,140 1.1181 0.459 0.455 0.493 0.459 0.514 123,431 0.4710 0.93%
2005-09-05 0 1.080 1.080 1.130 1.080 1.080 10,000 10,800 1.0800 0.455 0.455 0.476 0.455 0.455 23,737 0.4550 -3.57%
2005-09-02 0 1.120 1.080 1.120 1.050 1.130 100,000 107,860 1.0786 0.472 0.455 0.472 0.442 0.476 237,368 0.4544 6.67%
2005-09-01 0 1.050 - 1.130 1.050 1.130 22,000 23,760 1.0800 0.442 - 0.476 0.442 0.476 52,221 0.4550 -4.55%
2005-08-31 0 1.100 1.070 1.100 1.140 1.140 6,000 6,840 1.1400 0.463 0.451 0.463 0.480 0.480 14,242 0.4803 0.00%
2005-08-30 0 1.100 1.060 1.100 - - 0 0 - 0.463 0.447 0.463 - - 0 - 0.00%
2005-08-29 0 1.100 1.060 1.100 - - 0 0 - 0.463 0.447 0.463 - - 0 - -1.79%
2005-08-26 0 1.120 1.070 1.120 - - 0 0 - 0.472 0.451 0.472 - - 0 - -1.75%
2005-08-25 0 1.140 1.140 1.150 1.080 1.100 72,000 78,580 1.0914 0.480 0.480 0.484 0.455 0.463 170,905 0.4598 4.59%
2005-08-24 0 1.090 1.060 1.120 1.090 1.090 50,000 54,500 1.0900 0.459 0.447 0.472 0.459 0.459 118,684 0.4592 2.83%
2005-08-23 0 1.060 1.060 1.090 1.050 1.130 116,000 128,180 1.1050 0.447 0.447 0.459 0.442 0.476 275,347 0.4655 -6.19%
2005-08-22 0 1.130 1.080 1.130 1.120 1.130 18,000 20,320 1.1289 0.476 0.455 0.476 0.472 0.476 42,726 0.4756 0.89%
2005-08-19 0 1.120 1.090 1.130 1.120 1.120 50,000 56,000 1.1200 0.472 0.459 0.476 0.472 0.472 118,684 0.4718 2.75%
2005-08-18 0 1.090 1.080 1.140 1.080 1.150 276,000 310,360 1.1245 0.459 0.455 0.480 0.455 0.484 655,135 0.4737 -4.39%
2005-08-17 0 1.140 1.060 1.140 1.090 1.180 88,000 99,200 1.1273 0.480 0.447 0.480 0.459 0.497 208,884 0.4749 5.56%
2005-08-16 0 1.080 1.080 1.110 1.080 1.100 192,000 210,020 1.0939 0.455 0.455 0.468 0.455 0.463 455,746 0.4608 -0.92%
2005-08-15 0 1.090 1.080 1.120 1.090 1.100 102,000 111,380 1.0920 0.459 0.455 0.472 0.459 0.463 242,115 0.4600 -0.91%
2005-08-12 0 1.100 1.090 1.120 1.080 1.120 160,000 174,800 1.0925 0.463 0.459 0.472 0.455 0.472 379,788 0.4603 2.80%
2005-08-11 0 1.070 1.070 1.120 1.070 1.070 10,000 10,700 1.0700 0.451 0.451 0.472 0.451 0.451 23,737 0.4508 -2.73%
2005-08-10 0 1.100 1.080 1.100 1.080 1.100 40,000 43,240 1.0810 0.463 0.455 0.463 0.455 0.463 94,947 0.4554 1.85%
2005-08-09 0 1.080 1.110 1.130 1.080 1.170 110,000 120,200 1.0927 0.455 0.468 0.476 0.455 0.493 261,104 0.4604 -4.42%
2005-08-08 0 1.130 1.130 1.140 1.100 1.230 92,000 108,340 1.1776 0.476 0.476 0.480 0.463 0.518 218,378 0.4961 1.80%
2005-08-05 0 1.110 1.080 1.120 1.060 1.120 256,000 282,760 1.1045 0.468 0.455 0.472 0.447 0.472 607,661 0.4653 -0.89%
2005-08-04 0 1.120 1.060 1.120 1.120 1.130 112,000 125,460 1.1202 0.472 0.447 0.472 0.472 0.476 265,852 0.4719 3.70%
2005-08-03 0 1.080 1.040 1.130 1.060 1.230 40,000 42,900 1.0725 0.455 0.438 0.476 0.447 0.518 94,947 0.4518 -2.70%
2005-08-02 0 1.110 1.050 1.110 1.100 1.130 10,000 11,120 1.1120 0.468 0.442 0.468 0.463 0.476 23,737 0.4685 4.72%
2005-08-01 0 1.060 1.060 1.140 - - 0 0 - 0.447 0.447 0.480 - - 0 - 0.00%
2005-07-29 0 1.060 1.060 1.100 1.050 1.060 50,000 52,600 1.0520 0.447 0.447 0.463 0.442 0.447 118,684 0.4432 -3.64%
2005-07-28 0 1.100 1.040 1.100 - - 0 0 - 0.463 0.438 0.463 - - 0 - 0.00%
2005-07-27 0 1.100 1.060 1.100 1.100 1.100 42,000 46,200 1.1000 0.463 0.447 0.463 0.463 0.463 99,694 0.4634 -1.79%
2005-07-26 0 1.120 1.050 1.120 1.010 1.140 50,000 55,500 1.1100 0.472 0.442 0.472 0.426 0.480 118,684 0.4676 2.75%
2005-07-25 0 1.090 1.060 1.130 - - 0 0 - 0.459 0.447 0.476 - - 0 - 0.00%
2005-07-22 0 1.090 1.060 1.090 1.040 1.200 556,000 617,500 1.1106 0.459 0.447 0.459 0.438 0.506 1,319,764 0.4679 1.87%
2005-07-21 0 1.070 1.030 1.110 1.070 1.090 120,000 129,400 1.0783 0.451 0.434 0.468 0.451 0.459 284,841 0.4543 -4.46%
2005-07-20 0 1.120 1.080 1.120 1.120 1.120 42,000 47,140 1.1224 0.472 0.455 0.472 0.472 0.472 99,694 0.4728 1.82%
2005-07-19 0 1.100 1.070 1.100 1.100 1.100 2,000 2,200 1.1000 0.463 0.451 0.463 0.463 0.463 4,747 0.4634 2.80%
2005-07-18 0 1.070 1.070 1.110 1.050 1.130 32,000 33,920 1.0600 0.451 0.451 0.468 0.442 0.476 75,958 0.4466 -4.46%
2005-07-15 0 1.120 1.070 1.120 1.120 1.120 6,000 6,720 1.1200 0.472 0.451 0.472 0.472 0.472 14,242 0.4718 0.00%
2005-07-14 0 1.120 1.120 1.130 1.050 1.080 46,000 49,180 1.0691 0.472 0.472 0.476 0.442 0.455 109,189 0.4504 6.67%
2005-07-13 0 1.050 1.050 1.070 - - 2,000 2,100 1.0500 0.442 0.442 0.451 - - 4,747 0.4424 0.00%
2005-07-12 0 1.050 1.050 1.070 1.050 1.050 14,000 14,700 1.0500 0.442 0.442 0.451 0.442 0.442 33,231 0.4424 -2.78%
2005-07-11 0 1.080 1.040 1.080 - - 0 0 - 0.455 0.438 0.455 - - 0 - 0.00%
2005-07-08 0 1.080 1.030 1.080 - - 0 0 - 0.455 0.434 0.455 - - 0 - 0.00%
2005-07-07 0 1.080 1.040 1.080 1.080 1.080 70,000 75,600 1.0800 0.455 0.438 0.455 0.455 0.455 166,157 0.4550 -1.82%
2005-07-06 0 1.100 1.100 1.130 1.010 1.070 16,000 16,760 1.0475 0.463 0.463 0.476 0.426 0.451 37,979 0.4413 1.85%
2005-07-05 0 1.080 1.080 1.130 1.070 1.180 118,000 131,160 1.1115 0.455 0.455 0.476 0.451 0.497 280,094 0.4683 -3.57%
2005-07-04 0 1.120 1.070 1.120 1.060 1.120 654,000 707,200 1.0813 0.472 0.451 0.472 0.447 0.472 1,552,385 0.4556 -1.75%
2005-06-30 0 1.140 1.140 1.160 1.130 1.140 40,000 45,400 1.1350 0.480 0.480 0.489 0.476 0.480 94,947 0.4782 0.00%
2005-06-29 0 1.140 1.140 1.180 1.120 1.150 192,000 216,660 1.1284 0.480 0.480 0.497 0.472 0.484 455,746 0.4754 -3.39%
2005-06-28 0 1.180 1.140 1.180 1.140 1.180 160,000 183,620 1.1476 0.497 0.480 0.497 0.480 0.497 379,788 0.4835 0.00%
2005-06-27 0 1.180 1.180 1.190 1.140 1.180 108,000 124,720 1.1548 0.497 0.497 0.501 0.480 0.497 256,357 0.4865 1.72%
2005-06-24 0 1.160 1.150 1.160 1.150 1.240 1,800,000 2,166,360 1.2035 0.489 0.484 0.489 0.484 0.522 4,272,618 0.5070 -1.69%
2005-06-23 0 1.180 1.170 1.180 1.130 1.180 226,000 262,460 1.1613 0.497 0.493 0.497 0.476 0.497 536,451 0.4893 0.00%
2005-06-22 0 1.180 1.150 1.190 1.130 1.180 250,000 287,240 1.1490 0.497 0.484 0.501 0.476 0.497 593,419 0.4840 7.27%
2005-06-21 0 1.100 1.100 1.140 1.100 1.140 34,000 37,560 1.1047 0.463 0.463 0.480 0.463 0.480 80,705 0.4654 -4.35%
2005-06-20 0 1.150 1.060 1.150 - - 0 0 - 0.484 0.447 0.484 - - 0 - 0.00%
2005-06-17 0 1.150 1.100 1.150 1.100 1.170 82,000 93,860 1.1446 0.484 0.463 0.484 0.463 0.493 194,641 0.4822 7.48%
2005-06-16 0 1.070 1.070 1.130 1.070 1.130 42,000 46,620 1.1100 0.451 0.451 0.476 0.451 0.476 99,694 0.4676 -4.46%
2005-06-15 0 1.120 1.120 1.160 - - 0 0 - 0.472 0.472 0.489 - - 0 - 0.00%
2005-06-14 0 1.120 1.120 1.160 1.110 1.170 368,000 415,200 1.1283 0.472 0.472 0.489 0.468 0.493 873,513 0.4753 1.82%
2005-06-13 0 1.100 1.090 1.110 1.060 1.130 524,000 564,860 1.0780 0.463 0.459 0.468 0.447 0.476 1,243,807 0.4541 2.80%
2005-06-10 0 1.070 1.050 1.070 1.050 1.080 860,000 913,680 1.0624 0.451 0.442 0.451 0.442 0.455 2,041,362 0.4476 -12.30%
2005-06-09 0 1.220 1.120 1.220 1.160 1.220 40,000 47,060 1.1765 0.514 0.472 0.514 0.489 0.514 94,947 0.4956 2.52%
2005-06-08 0 1.190 1.160 1.190 1.130 1.200 128,000 147,600 1.1531 0.501 0.489 0.501 0.476 0.506 303,831 0.4858 7.21%
2005-06-07 0 1.110 1.080 1.140 - - 0 0 - 0.468 0.455 0.480 - - 0 - 0.00%
2005-06-06 0 1.110 1.060 1.120 1.030 1.110 158,000 166,680 1.0549 0.468 0.447 0.472 0.434 0.468 375,041 0.4444 4.72%
2005-06-03 0 1.060 1.060 1.120 1.050 1.050 10,000 10,500 1.0500 0.447 0.447 0.472 0.442 0.442 23,737 0.4424 0.95%
2005-06-02 0 1.050 1.050 1.100 1.050 1.100 36,000 37,940 1.0539 0.442 0.442 0.463 0.442 0.463 85,452 0.4440 -4.55%
2005-06-01 0 1.100 1.050 1.100 1.100 1.100 60,000 66,000 1.1000 0.463 0.442 0.463 0.463 0.463 142,421 0.4634 0.00%
2005-05-31 0 1.100 1.050 1.100 1.100 1.100 8,000 8,800 1.1000 0.463 0.442 0.463 0.463 0.463 18,989 0.4634 0.00%
2005-05-30 0 1.100 1.050 1.100 1.100 1.100 2,000 2,200 1.1000 0.463 0.442 0.463 0.463 0.463 4,747 0.4634 0.00%
2005-05-27 0 1.100 1.050 1.100 1.100 1.100 40,000 44,000 1.1000 0.463 0.442 0.463 0.463 0.463 94,947 0.4634 4.76%
2005-05-26 0 1.050 1.050 1.100 - - 0 0 - 0.442 0.442 0.463 - - 0 - 0.00%
2005-05-25 0 1.050 1.040 1.140 1.050 1.060 60,000 63,100 1.0517 0.442 0.438 0.480 0.442 0.447 142,421 0.4431 -4.55%
2005-05-24 0 1.100 1.070 1.100 1.130 1.130 30,000 33,900 1.1300 0.463 0.451 0.463 0.476 0.476 71,210 0.4761 3.77%
2005-05-23 0 1.060 1.050 1.120 1.060 1.060 20,000 21,200 1.0600 0.447 0.442 0.472 0.447 0.447 47,474 0.4466 -6.19%
2005-05-20 0 1.130 1.120 1.250 1.100 1.210 8,000 9,080 1.1350 0.476 0.472 0.527 0.463 0.510 18,989 0.4782 2.73%
2005-05-19 0 1.100 1.100 1.250 1.100 1.100 14,000 15,400 1.1000 0.463 0.463 0.527 0.463 0.463 33,231 0.4634 0.00%
2005-05-18 0 1.100 1.080 1.270 - - 0 0 - 0.463 0.455 0.535 - - 0 - 0.00%
2005-05-17 0 1.100 1.060 1.170 1.100 1.150 120,000 134,900 1.1242 0.463 0.447 0.493 0.463 0.484 284,841 0.4736 -8.33%
2005-05-13 0 1.200 1.160 1.220 1.200 1.200 50,000 60,000 1.2000 0.506 0.489 0.514 0.506 0.506 118,684 0.5055 0.84%
2005-05-12 0 1.190 1.130 1.190 - - 0 0 - 0.501 0.476 0.501 - - 0 - 0.00%
2005-05-11 0 1.190 1.180 1.200 1.180 1.180 10,000 11,800 1.1800 0.501 0.497 0.506 0.497 0.497 23,737 0.4971 -1.65%
2005-05-10 0 1.210 1.150 1.210 1.140 1.210 32,000 37,220 1.1631 0.510 0.484 0.510 0.480 0.510 75,958 0.4900 0.83%
2005-05-09 0 1.200 1.150 1.200 1.200 1.210 12,000 14,500 1.2083 0.506 0.484 0.506 0.506 0.510 28,484 0.5091 -2.44%
2005-05-06 0 1.230 1.210 1.260 1.150 1.250 14,000 16,660 1.1900 0.518 0.510 0.531 0.484 0.527 33,231 0.5013 0.00%
2005-05-05 0 1.230 1.150 1.230 1.220 1.240 34,000 41,880 1.2318 0.518 0.484 0.518 0.514 0.522 80,705 0.5189 0.82%
2005-05-04 0 1.220 1.160 1.220 1.230 1.230 4,000 4,900 1.2250 0.514 0.489 0.514 0.518 0.518 9,495 0.5161 -0.81%
2005-05-03 0 1.230 1.120 1.230 1.290 1.290 2,000 2,580 1.2900 0.518 0.472 0.518 0.543 0.543 4,747 0.5435 0.82%
2005-04-29 0 1.220 1.190 1.220 1.100 1.250 256,000 312,100 1.2191 0.514 0.501 0.514 0.463 0.527 607,661 0.5136 10.91%
2005-04-28 1 - - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2005-04-27 0 1.100 1.100 1.180 1.100 1.120 72,000 79,760 1.1078 0.463 0.463 0.497 0.463 0.472 170,905 0.4667 -3.51%
2005-04-26 0 1.140 1.140 1.160 1.120 1.150 176,000 197,860 1.1242 0.480 0.480 0.489 0.472 0.484 417,767 0.4736 1.79%
2005-04-25 0 1.120 1.110 1.120 1.100 1.150 62,000 70,200 1.1323 0.472 0.468 0.472 0.463 0.484 147,168 0.4770 -3.45%
2005-04-22 0 1.160 1.130 1.190 1.120 1.180 262,000 299,440 1.1429 0.489 0.476 0.501 0.472 0.497 621,903 0.4815 -7.20%
2005-04-21 0 1.250 1.130 1.290 1.250 1.250 12,000 15,000 1.2500 0.527 0.476 0.543 0.527 0.527 28,484 0.5266 0.00%
2005-04-20 0 1.250 1.210 1.310 - - 0 0 - 0.527 0.510 0.552 - - 0 - 0.00%
2005-04-19 0 1.250 1.250 1.340 1.250 1.310 10,000 12,720 1.2720 0.527 0.527 0.565 0.527 0.552 23,737 0.5359 -2.34%
2005-04-18 0 1.280 1.200 1.280 1.120 1.330 14,000 16,420 1.1729 0.539 0.506 0.539 0.472 0.560 33,231 0.4941 -7.25%
2005-04-15 0 1.380 1.330 1.380 1.160 1.380 8,000 9,720 1.2150 0.581 0.560 0.581 0.489 0.581 18,989 0.5119 9.52%
2005-04-14 0 1.260 1.200 1.280 - - 0 0 - 0.531 0.506 0.539 - - 0 - 0.00%
2005-04-13 0 1.260 1.260 1.280 1.250 1.260 34,000 42,700 1.2559 0.531 0.531 0.539 0.527 0.531 80,705 0.5291 -1.56%
2005-04-12 0 1.280 1.250 1.300 - - 0 0 - 0.539 0.527 0.548 - - 0 - 0.00%
2005-04-11 0 1.280 1.220 1.290 1.210 1.320 60,000 77,600 1.2933 0.539 0.514 0.543 0.510 0.556 142,421 0.5449 -3.03%
2005-04-08 0 1.320 1.270 1.320 1.280 1.320 22,000 28,260 1.2845 0.556 0.535 0.556 0.539 0.556 52,221 0.5412 2.33%
2005-04-07 0 1.290 1.250 1.290 1.310 1.310 12,000 15,720 1.3100 0.543 0.527 0.543 0.552 0.552 28,484 0.5519 -0.77%
2005-04-06 0 1.300 1.320 1.330 1.220 1.280 48,000 60,800 1.2667 0.548 0.556 0.560 0.514 0.539 113,936 0.5336 6.56%
2005-04-04 0 1.220 1.220 1.290 1.190 1.300 60,000 72,720 1.2120 0.514 0.514 0.543 0.501 0.548 142,421 0.5106 -0.81%
2005-04-01 0 1.230 1.230 1.290 1.160 1.280 16,000 19,760 1.2350 0.518 0.518 0.543 0.489 0.539 37,979 0.5203 1.65%
2005-03-31 0 1.210 1.210 1.300 1.200 1.300 44,000 53,380 1.2132 0.510 0.510 0.548 0.506 0.548 104,442 0.5111 -2.42%
2005-03-30 0 1.240 1.230 1.320 1.240 1.240 10,000 12,400 1.2400 0.522 0.518 0.556 0.522 0.522 23,737 0.5224 0.00%
2005-03-29 0 1.240 1.240 1.280 1.220 1.220 30,000 36,600 1.2200 0.522 0.522 0.539 0.514 0.514 71,210 0.5140 -3.12%
2005-03-24 0 1.280 1.210 1.280 1.280 1.280 60,000 76,800 1.2800 0.539 0.510 0.539 0.539 0.539 142,421 0.5392 2.40%
2005-03-23 0 1.250 1.210 1.300 1.180 1.250 90,000 110,900 1.2322 0.527 0.510 0.548 0.497 0.527 213,631 0.5191 2.46%
2005-03-22 0 1.220 1.220 1.320 1.220 1.340 70,000 86,900 1.2414 0.514 0.514 0.556 0.514 0.565 166,157 0.5230 -10.29%
2005-03-21 0 1.360 1.360 1.390 1.330 1.490 38,000 51,780 1.3626 0.573 0.573 0.586 0.560 0.628 90,200 0.5741 0.74%
2005-03-18 0 1.350 1.320 1.350 1.320 1.370 190,000 255,620 1.3454 0.569 0.556 0.569 0.556 0.577 450,999 0.5668 -2.88%
2005-03-17 0 1.390 1.380 1.390 1.360 1.420 156,000 213,880 1.3710 0.586 0.581 0.586 0.573 0.598 370,294 0.5776 -3.47%
2005-03-16 0 1.440 1.430 1.450 1.340 1.450 856,000 1,215,640 1.4201 0.607 0.602 0.611 0.565 0.611 2,031,867 0.5983 9.92%
2005-03-15 0 1.310 1.280 1.310 1.320 1.350 18,000 23,880 1.3267 0.552 0.539 0.552 0.556 0.569 42,726 0.5589 0.77%
2005-03-14 0 1.300 1.300 1.320 1.290 1.300 18,000 23,380 1.2989 0.548 0.548 0.556 0.543 0.548 42,726 0.5472 -1.52%
2005-03-11 0 1.320 1.280 1.320 1.340 1.340 8,000 10,720 1.3400 0.556 0.539 0.556 0.565 0.565 18,989 0.5645 -1.49%
2005-03-10 0 1.340 1.300 1.340 1.300 1.360 96,000 127,440 1.3275 0.565 0.548 0.565 0.548 0.573 227,873 0.5593 3.08%
2005-03-09 0 1.300 1.270 1.300 1.270 1.300 36,000 46,220 1.2839 0.548 0.535 0.548 0.535 0.548 85,452 0.5409 -1.52%
2005-03-08 0 1.320 1.280 1.320 1.250 1.320 74,000 94,460 1.2765 0.556 0.539 0.556 0.527 0.556 175,652 0.5378 3.13%
2005-03-07 0 1.280 1.270 1.280 1.280 1.330 12,000 15,600 1.3000 0.539 0.535 0.539 0.539 0.560 28,484 0.5477 -2.29%
2005-03-04 0 1.310 1.260 1.310 1.320 1.350 60,000 80,780 1.3463 0.552 0.531 0.552 0.556 0.569 142,421 0.5672 -0.76%
2005-03-03 0 1.320 1.320 1.330 1.300 1.300 24,000 31,200 1.3000 0.556 0.556 0.560 0.548 0.548 56,968 0.5477 3.94%
2005-03-02 0 1.270 1.270 1.320 1.270 1.380 186,000 246,720 1.3265 0.535 0.535 0.556 0.535 0.581 441,504 0.5588 -2.31%
2005-03-01 0 1.300 1.330 1.340 1.300 1.300 24,000 31,200 1.3000 0.548 0.560 0.565 0.548 0.548 56,968 0.5477 -2.26%
2005-02-28 0 1.330 1.280 1.330 1.280 1.330 70,000 90,660 1.2951 0.560 0.539 0.560 0.539 0.560 166,157 0.5456 4.72%
2005-02-25 0 1.270 1.270 1.360 1.230 1.260 114,000 142,620 1.2511 0.535 0.535 0.573 0.518 0.531 270,599 0.5271 -2.31%
2005-02-24 0 1.300 1.250 1.350 1.300 1.370 138,690 182,563 1.3163 0.548 0.527 0.569 0.548 0.577 329,205 0.5546 -5.11%
2005-02-23 0 1.370 1.230 1.370 1.270 1.380 350,000 447,900 1.2797 0.577 0.518 0.577 0.535 0.581 830,787 0.5391 12.30%
2005-02-22 0 1.220 1.220 1.270 1.220 1.270 48,000 59,960 1.2492 0.514 0.514 0.535 0.514 0.535 113,936 0.5263 -3.17%
2005-02-21 0 1.260 1.230 1.260 1.220 1.280 96,000 121,240 1.2629 0.531 0.518 0.531 0.514 0.539 227,873 0.5321 -1.56%
2005-02-18 0 1.280 1.240 1.280 1.270 1.280 60,000 76,540 1.2757 0.539 0.522 0.539 0.535 0.539 142,421 0.5374 3.23%
2005-02-17 0 1.240 1.240 1.280 1.220 1.220 20,000 24,400 1.2200 0.522 0.522 0.539 0.514 0.514 47,474 0.5140 1.64%
2005-02-16 0 1.220 1.220 1.280 1.220 1.230 40,000 48,820 1.2205 0.514 0.514 0.539 0.514 0.518 94,947 0.5142 0.00%
2005-02-15 0 1.220 1.220 1.300 1.200 1.250 128,000 154,920 1.2103 0.514 0.514 0.548 0.506 0.527 303,831 0.5099 -2.40%
2005-02-14 0 1.250 1.240 1.250 1.250 1.260 218,000 272,900 1.2518 0.527 0.522 0.527 0.527 0.531 517,462 0.5274 0.00%
2005-02-08 0 1.250 1.220 1.260 1.250 1.250 2,000 2,500 1.2500 0.527 0.514 0.531 0.527 0.527 4,747 0.5266 0.00%
2005-02-07 0 1.250 1.250 1.270 1.240 1.280 70,000 87,600 1.2514 0.527 0.527 0.535 0.522 0.539 166,157 0.5272 2.46%
2005-02-04 0 1.220 1.220 1.230 1.220 1.220 20,000 24,400 1.2200 0.514 0.514 0.518 0.514 0.514 47,474 0.5140 3.39%
2005-02-03 0 1.180 1.180 1.230 1.160 1.180 14,000 16,360 1.1686 0.497 0.497 0.518 0.489 0.497 33,231 0.4923 0.00%
2005-02-02 0 1.180 1.180 1.230 1.180 1.180 8,000 9,440 1.1800 0.497 0.497 0.518 0.497 0.497 18,989 0.4971 -0.84%
2005-02-01 0 1.190 1.180 1.240 1.190 1.200 152,000 181,720 1.1955 0.501 0.497 0.522 0.501 0.506 360,799 0.5037 -0.83%
2005-01-31 0 1.200 1.200 1.210 1.200 1.200 60,000 72,000 1.2000 0.506 0.506 0.510 0.506 0.506 142,421 0.5055 0.84%
2005-01-28 0 1.190 1.190 1.230 1.160 1.200 110,000 131,500 1.1955 0.501 0.501 0.518 0.489 0.506 261,104 0.5036 -0.83%
2005-01-27 0 1.200 1.200 1.220 1.200 1.200 180,000 216,000 1.2000 0.506 0.506 0.514 0.506 0.506 427,262 0.5055 -2.44%
2005-01-26 0 1.230 1.180 1.250 1.200 1.230 14,000 17,100 1.2214 0.518 0.497 0.527 0.506 0.518 33,231 0.5146 4.24%
2005-01-25 0 1.180 1.180 1.250 - - 0 0 - 0.497 0.497 0.527 - - 0 - 0.00%
2005-01-24 0 1.180 1.180 1.250 1.170 1.180 22,000 25,840 1.1745 0.497 0.497 0.527 0.493 0.497 52,221 0.4948 -5.60%
2005-01-21 0 1.250 1.200 1.250 - - 0 0 - 0.527 0.506 0.527 - - 0 - -0.79%
2005-01-20 0 1.260 1.190 1.260 1.130 1.260 22,000 25,440 1.1564 0.531 0.501 0.531 0.476 0.531 52,221 0.4872 0.80%
2005-01-19 0 1.250 1.130 1.250 1.250 1.250 20,000 25,000 1.2500 0.527 0.476 0.527 0.527 0.527 47,474 0.5266 0.00%
2005-01-18 0 1.250 1.200 1.250 1.250 1.250 58,000 72,500 1.2500 0.527 0.506 0.527 0.527 0.527 137,673 0.5266 0.00%
2005-01-17 0 1.250 1.250 1.260 1.120 1.260 26,000 31,840 1.2246 0.527 0.527 0.531 0.472 0.531 61,716 0.5159 0.00%
2005-01-14 0 1.250 1.220 1.280 1.110 1.280 160,000 198,700 1.2419 0.527 0.514 0.539 0.468 0.539 379,788 0.5232 4.17%
2005-01-13 0 1.200 1.150 1.230 - - 0 0 - 0.506 0.484 0.518 - - 0 - 0.00%
2005-01-12 0 1.200 1.180 1.230 1.200 1.200 12,000 14,400 1.2000 0.506 0.497 0.518 0.506 0.506 28,484 0.5055 0.00%
2005-01-11 0 1.200 1.160 1.230 - - 0 0 - 0.506 0.489 0.518 - - 0 - 0.00%
2005-01-10 0 1.200 1.200 1.240 1.200 1.260 30,000 37,120 1.2373 0.506 0.506 0.522 0.506 0.531 71,210 0.5213 -4.76%
2005-01-07 0 1.260 1.180 1.260 1.270 1.270 42,000 53,340 1.2700 0.531 0.497 0.531 0.535 0.535 99,694 0.5350 0.00%
2005-01-06 0 1.260 1.230 1.260 1.230 1.260 142,000 177,620 1.2508 0.531 0.518 0.531 0.518 0.531 337,062 0.5270 6.78%
2005-01-05 0 1.180 1.120 1.180 1.200 1.200 2,000 2,400 1.2000 0.497 0.472 0.497 0.506 0.506 4,747 0.5055 0.85%
2005-01-04 0 1.170 1.170 1.250 1.170 1.170 4,000 4,680 1.1700 0.493 0.493 0.527 0.493 0.493 9,495 0.4929 0.00%
2005-01-03 0 1.170 1.150 1.220 1.170 1.170 100,000 117,000 1.1700 0.493 0.484 0.514 0.493 0.493 237,368 0.4929 0.00%
2004-12-31 0 1.170 1.170 1.250 1.160 1.220 86,000 104,340 1.2133 0.493 0.493 0.527 0.489 0.514 204,136 0.5111 2.63%
2004-12-30 0 1.140 1.140 1.190 1.140 1.160 152,000 175,280 1.1532 0.480 0.480 0.501 0.480 0.489 360,799 0.4858 -1.72%
2004-12-29 0 1.160 1.150 1.200 - - 0 0 - 0.489 0.484 0.506 - - 0 - 0.00%
2004-12-28 0 1.160 1.160 1.210 1.120 1.150 76,000 87,240 1.1479 0.489 0.489 0.510 0.472 0.484 180,399 0.4836 -5.69%
2004-12-24 0 1.230 1.140 1.230 1.230 1.230 4,000 4,920 1.2300 0.518 0.480 0.518 0.518 0.518 9,495 0.5182 0.00%
2004-12-23 0 1.230 1.160 1.230 1.230 1.230 12,000 14,760 1.2300 0.518 0.489 0.518 0.518 0.518 28,484 0.5182 2.50%
2004-12-22 0 1.200 1.120 1.200 1.230 1.230 2,000 2,460 1.2300 0.506 0.472 0.506 0.518 0.518 4,747 0.5182 -2.44%
2004-12-21 0 1.230 1.140 1.230 1.130 1.230 114,000 130,700 1.1465 0.518 0.480 0.518 0.476 0.518 270,599 0.4830 -0.81%
2004-12-20 0 1.240 1.120 1.260 - - 0 0 - 0.522 0.472 0.531 - - 0 - 0.00%
2004-12-17 0 1.240 1.170 1.240 1.250 1.250 10,000 12,500 1.2500 0.522 0.493 0.522 0.527 0.527 23,737 0.5266 5.98%
2004-12-16 0 1.170 1.170 1.200 1.170 1.170 24,000 28,080 1.1700 0.493 0.493 0.506 0.493 0.493 56,968 0.4929 -2.50%
2004-12-15 0 1.200 1.200 1.210 - - 10,000 12,000 1.2000 0.506 0.506 0.510 - - 23,737 0.5055 0.84%
2004-12-14 0 1.190 1.190 1.200 - - 0 0 - 0.501 0.501 0.506 - - 0 - 6.25%
2004-12-13 0 1.120 1.120 1.210 1.110 1.150 12,000 13,720 1.1433 0.472 0.472 0.510 0.468 0.484 28,484 0.4817 0.00%
2004-12-10 0 1.120 1.100 1.190 1.120 1.120 10,000 11,200 1.1200 0.472 0.463 0.501 0.472 0.472 23,737 0.4718 -6.67%
2004-12-09 0 1.200 1.190 1.210 1.120 1.200 26,000 30,940 1.1900 0.506 0.501 0.510 0.472 0.506 61,716 0.5013 -0.83%
2004-12-08 0 1.210 1.200 1.210 1.220 1.220 32,000 39,040 1.2200 0.510 0.506 0.510 0.514 0.514 75,958 0.5140 -3.20%
2004-12-07 0 1.250 1.230 1.250 1.250 1.250 12,000 15,000 1.2500 0.527 0.518 0.527 0.527 0.527 28,484 0.5266 0.00%
2004-12-06 0 1.250 1.250 1.280 - - 0 0 - 0.527 0.527 0.539 - - 0 - 0.00%
2004-12-03 0 1.250 1.250 1.280 1.200 1.200 22,000 26,400 1.2000 0.527 0.527 0.539 0.506 0.506 52,221 0.5055 4.17%
2004-12-02 0 1.200 1.200 1.240 1.200 1.260 174,000 213,820 1.2289 0.506 0.506 0.522 0.506 0.531 413,020 0.5177 -4.76%
2004-12-01 0 1.260 - 1.300 1.250 1.260 32,000 40,220 1.2569 0.531 - 0.548 0.527 0.531 75,958 0.5295 -1.56%
2004-11-30 0 1.280 1.280 1.320 1.280 1.320 134,000 172,000 1.2836 0.539 0.539 0.556 0.539 0.556 318,073 0.5408 2.40%
2004-11-29 0 1.250 1.250 1.280 1.240 1.280 578,000 738,620 1.2779 0.527 0.527 0.539 0.522 0.539 1,371,985 0.5384 -2.34%
2004-11-26 0 1.280 1.260 1.280 1.280 1.280 4,000 5,120 1.2800 0.539 0.531 0.539 0.539 0.539 9,495 0.5392 1.59%
2004-11-25 0 1.260 1.250 1.280 1.260 1.260 60,000 75,600 1.2600 0.531 0.527 0.539 0.531 0.531 142,421 0.5308 -1.56%
2004-11-24 0 1.280 1.260 1.280 1.260 1.280 106,000 135,120 1.2747 0.539 0.531 0.539 0.531 0.539 251,610 0.5370 0.00%
2004-11-23 0 1.280 1.280 1.300 1.280 1.280 500,000 640,000 1.2800 0.539 0.539 0.548 0.539 0.539 1,186,838 0.5392 0.00%
2004-11-22 0 1.280 1.280 1.300 1.280 1.350 447,600 593,800 1.3266 0.539 0.539 0.548 0.539 0.569 1,062,458 0.5589 0.00%
2004-11-19 0 1.280 1.250 1.280 - - 0 0 - 0.539 0.527 0.539 - - 0 - 0.00%
2004-11-18 0 1.280 1.230 1.280 1.180 1.280 54,000 65,920 1.2207 0.539 0.518 0.539 0.497 0.539 128,179 0.5143 5.79%
2004-11-17 0 1.210 1.210 1.280 - - 0 0 - 0.510 0.510 0.539 - - 0 - 0.00%
2004-11-16 0 1.210 1.200 1.280 1.200 1.230 18,000 21,800 1.2111 0.510 0.506 0.539 0.506 0.518 42,726 0.5102 -5.47%
2004-11-15 0 1.280 1.280 1.320 1.280 1.280 92,000 117,760 1.2800 0.539 0.539 0.556 0.539 0.539 218,378 0.5392 4.07%
2004-11-12 0 1.230 1.230 1.250 1.200 1.280 38,000 47,740 1.2563 0.518 0.518 0.527 0.506 0.539 90,200 0.5293 1.65%
2004-11-11 0 1.210 1.210 1.250 1.210 1.280 234,000 291,640 1.2463 0.510 0.510 0.527 0.510 0.539 555,440 0.5251 0.00%
2004-11-10 0 1.210 1.210 1.240 1.210 1.210 18,000 21,780 1.2100 0.510 0.510 0.522 0.510 0.510 42,726 0.5098 0.83%
2004-11-09 0 1.200 1.150 1.230 1.200 1.200 20,000 24,000 1.2000 0.506 0.484 0.518 0.506 0.506 47,474 0.5055 0.00%
2004-11-08 0 1.200 1.180 1.200 1.200 1.240 30,000 36,800 1.2267 0.506 0.497 0.506 0.506 0.522 71,210 0.5168 -3.23%
2004-11-05 0 1.240 1.200 1.240 1.220 1.240 210,000 257,600 1.2267 0.522 0.506 0.522 0.514 0.522 498,472 0.5168 5.98%
2004-11-04 0 1.170 1.170 1.200 1.170 1.180 10,000 11,720 1.1720 0.493 0.493 0.506 0.493 0.497 23,737 0.4937 -2.50%
2004-11-03 0 1.200 1.150 1.200 1.190 1.200 32,000 38,100 1.1906 0.506 0.484 0.506 0.501 0.506 75,958 0.5016 5.26%
2004-11-02 0 1.140 1.140 1.190 1.140 1.140 20,000 22,800 1.1400 0.480 0.480 0.501 0.480 0.480 47,474 0.4803 -3.39%
2004-11-01 0 1.180 1.180 1.200 1.180 1.180 2,000 2,360 1.1800 0.497 0.497 0.506 0.497 0.497 4,747 0.4971 0.85%
2004-10-29 0 1.170 1.170 1.180 1.170 1.180 10,000 11,720 1.1720 0.493 0.493 0.497 0.493 0.497 23,737 0.4937 -0.85%
2004-10-28 0 1.180 1.180 1.240 - - 0 0 - 0.497 0.497 0.522 - - 0 - 0.85%
2004-10-27 0 1.170 1.170 1.230 - - 0 0 - 0.493 0.493 0.518 - - 0 - 0.86%
2004-10-26 0 1.160 1.160 1.220 1.160 1.160 16,000 18,560 1.1600 0.489 0.489 0.514 0.489 0.489 37,979 0.4887 -0.85%
2004-10-25 0 1.170 1.170 1.200 1.130 1.170 202,000 236,040 1.1685 0.493 0.493 0.506 0.476 0.493 479,483 0.4923 -0.85%
2004-10-21 0 1.180 1.180 1.190 1.120 1.180 28,000 32,080 1.1457 0.497 0.497 0.501 0.472 0.497 66,463 0.4827 -0.84%
2004-10-20 0 1.190 1.120 1.190 1.140 1.190 178,000 209,060 1.1745 0.501 0.472 0.501 0.480 0.501 422,514 0.4948 -0.83%
2004-10-19 0 1.200 1.200 1.240 1.190 1.200 70,000 83,500 1.1929 0.506 0.506 0.522 0.501 0.506 166,157 0.5025 -3.23%
2004-10-18 0 1.240 1.200 1.240 - - 0 0 - 0.522 0.506 0.522 - - 0 - -0.80%
2004-10-15 0 1.250 1.200 1.250 1.180 1.250 112,000 133,700 1.1938 0.527 0.506 0.527 0.497 0.527 265,852 0.5029 6.84%
2004-10-14 0 1.170 1.150 1.170 1.170 1.180 70,000 82,400 1.1771 0.493 0.484 0.493 0.493 0.497 166,157 0.4959 0.00%
2004-10-13 0 1.170 1.150 1.180 1.170 1.170 50,000 58,500 1.1700 0.493 0.484 0.497 0.493 0.493 118,684 0.4929 -0.85%
2004-10-12 0 1.180 1.170 1.240 1.180 1.180 24,000 28,320 1.1800 0.497 0.493 0.522 0.497 0.497 56,968 0.4971 0.85%
2004-10-11 0 1.170 1.170 1.250 1.170 1.180 120,000 140,700 1.1725 0.493 0.493 0.527 0.493 0.497 284,841 0.4940 -4.10%
2004-10-08 0 1.220 1.180 1.220 1.210 1.220 30,000 36,500 1.2167 0.514 0.497 0.514 0.510 0.514 71,210 0.5126 0.00%
2004-10-07 0 1.220 1.220 1.250 1.210 1.210 10,000 12,100 1.2100 0.514 0.514 0.527 0.510 0.510 23,737 0.5098 0.83%
2004-10-06 0 1.210 1.210 1.260 1.200 1.210 30,000 36,460 1.2153 0.510 0.510 0.531 0.506 0.510 71,210 0.5120 0.00%
2004-10-05 0 1.210 1.210 1.250 1.160 1.230 64,000 77,800 1.2156 0.510 0.510 0.527 0.489 0.518 151,915 0.5121 0.83%
2004-10-04 0 1.200 1.170 - 1.100 1.200 140,000 165,360 1.1811 0.506 0.493 - 0.463 0.506 332,315 0.4976 3.45%
2004-09-30 0 1.160 1.160 1.190 - - 0 0 - 0.489 0.489 0.501 - - 0 - 0.87%
2004-09-28 0 1.150 1.150 1.180 1.110 1.150 20,000 22,440 1.1220 0.484 0.484 0.497 0.468 0.484 47,474 0.4727 -4.17%
2004-09-27 0 1.200 1.150 1.200 1.220 1.220 6,000 7,320 1.2200 0.506 0.484 0.506 0.514 0.514 14,242 0.5140 4.35%
2004-09-24 0 1.150 1.150 1.220 1.150 1.160 60,000 69,700 1.1617 0.484 0.484 0.514 0.484 0.489 142,421 0.4894 -1.71%
2004-09-23 0 1.170 1.170 1.220 - - 0 0 - 0.493 0.493 0.514 - - 0 - 1.74%
2004-09-22 0 1.150 1.150 1.230 1.150 1.150 16,000 18,400 1.1500 0.484 0.484 0.518 0.484 0.484 37,979 0.4845 -4.96%
2004-09-21 0 1.210 1.190 1.220 1.180 1.210 100,000 119,000 1.1900 0.510 0.501 0.514 0.497 0.510 237,368 0.5013 2.54%
2004-09-20 0 1.180 1.170 1.190 1.160 1.180 110,000 128,000 1.1636 0.497 0.493 0.501 0.489 0.497 261,104 0.4902 2.61%
2004-09-17 0 1.150 1.120 1.190 1.150 1.160 140,000 162,100 1.1579 0.484 0.472 0.501 0.484 0.489 332,315 0.4878 0.88%
2004-09-16 0 1.140 1.090 1.140 1.100 1.150 170,000 189,940 1.1173 0.480 0.459 0.480 0.463 0.484 403,525 0.4707 3.64%
2004-09-15 0 1.100 1.100 - 1.080 1.080 26,000 28,080 1.0800 0.463 0.463 - 0.455 0.455 61,716 0.4550 3.77%
2004-09-14 0 1.060 1.010 1.060 1.060 1.070 22,000 23,480 1.0673 0.447 0.426 0.447 0.447 0.451 52,221 0.4496 2.91%
2004-09-13 0 1.030 1.030 1.070 1.020 1.060 20,000 20,720 1.0360 0.434 0.434 0.451 0.430 0.447 47,474 0.4365 -2.83%
2004-09-10 0 1.060 1.060 1.070 1.020 1.060 20,000 20,720 1.0360 0.447 0.447 0.451 0.430 0.447 47,474 0.4365 3.92%
2004-09-09 0 1.020 1.020 1.100 1.010 1.050 10,000 10,180 1.0180 0.430 0.430 0.463 0.426 0.442 23,737 0.4289 -2.86%
2004-09-08 0 1.050 1.050 1.080 - - 0 0 - 0.442 0.442 0.455 - - 0 - 0.00%
2004-09-07 0 1.050 1.050 - 1.020 1.030 50,000 51,300 1.0260 0.442 0.442 - 0.430 0.434 118,684 0.4322 3.96%
2004-09-06 0 1.010 1.000 1.050 1.010 1.030 70,000 71,900 1.0271 0.426 0.421 0.442 0.426 0.434 166,157 0.4327 -1.94%
2004-09-03 0 1.030 0.950 1.030 1.000 1.030 34,000 34,420 1.0124 0.434 0.400 0.434 0.421 0.434 80,705 0.4265 -0.96%
2004-09-02 0 1.040 1.020 1.040 1.010 1.040 40,000 41,100 1.0275 0.438 0.430 0.438 0.426 0.438 94,947 0.4329 0.97%
2004-09-01 0 1.030 1.020 1.040 1.030 1.040 64,000 66,020 1.0316 0.434 0.430 0.438 0.434 0.438 151,915 0.4346 -1.90%
2004-08-31 0 1.050 1.020 1.050 1.010 1.050 16,000 16,560 1.0350 0.442 0.430 0.442 0.426 0.442 37,979 0.4360 2.94%
2004-08-30 0 1.020 0.960 1.070 - - 0 0 - 0.430 0.404 0.451 - - 0 - 0.00%
2004-08-27 0 1.020 - 1.020 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2004-08-26 0 1.020 1.020 1.070 1.020 1.020 10,000 10,200 1.0200 0.430 0.430 0.451 0.430 0.430 23,737 0.4297 0.00%
2004-08-25 0 1.020 0.940 1.020 1.020 1.020 14,000 14,280 1.0200 0.430 0.396 0.430 0.430 0.430 33,231 0.4297 0.00%
2004-08-24 0 1.020 0.960 1.050 1.020 1.020 22,000 22,440 1.0200 0.430 0.404 0.442 0.430 0.430 52,221 0.4297 0.00%
2004-08-23 0 1.020 1.000 1.080 - - 0 0 - 0.430 0.421 0.455 - - 0 - 0.00%
2004-08-20 0 1.020 - 1.040 - - 0 0 - 0.430 - 0.438 - - 0 - 0.00%
2004-08-19 0 1.020 1.000 1.040 - - 0 0 - 0.430 0.421 0.438 - - 0 - 0.00%
2004-08-18 0 1.020 1.000 1.040 1.020 1.020 10,000 10,200 1.0200 0.430 0.421 0.438 0.430 0.430 23,737 0.4297 -1.92%
2004-08-17 0 1.040 0.960 1.040 1.040 1.040 4,000 4,160 1.0400 0.438 0.404 0.438 0.438 0.438 9,495 0.4381 6.12%
2004-08-16 0 0.980 - 0.980 0.980 0.980 10,000 9,800 0.9800 0.413 - 0.413 0.413 0.413 23,737 0.4129 -2.00%
2004-08-13 0 1.000 0.940 1.000 0.930 1.000 60,000 59,300 0.9883 0.421 0.396 0.421 0.392 0.421 142,421 0.4164 11.11%
2004-08-12 0 0.900 0.900 0.980 0.900 0.970 376,000 355,120 0.9445 0.379 0.379 0.413 0.379 0.409 892,502 0.3979 -7.22%
2004-08-11 0 0.970 0.960 1.030 0.970 1.030 374,000 376,740 1.0073 0.409 0.404 0.434 0.409 0.434 887,755 0.4244 -3.96%
2004-08-10 0 1.010 0.960 1.010 1.010 1.010 110,000 111,100 1.0100 0.426 0.404 0.426 0.426 0.426 261,104 0.4255 -8.18%
2004-08-09 0 1.100 1.100 1.110 1.010 1.010 20,000 20,200 1.0100 0.463 0.463 0.468 0.426 0.426 47,474 0.4255 2.80%
2004-08-06 0 1.070 1.000 1.080 1.010 1.070 192,000 194,940 1.0153 0.451 0.421 0.455 0.426 0.451 455,746 0.4277 -0.93%
2004-08-05 0 1.080 1.050 1.080 1.080 1.080 50,000 54,000 1.0800 0.455 0.442 0.455 0.455 0.455 118,684 0.4550 0.00%
2004-08-04 0 1.080 1.030 1.100 1.060 1.100 200,000 214,600 1.0730 0.455 0.434 0.463 0.447 0.463 474,735 0.4520 -1.82%
2004-08-03 0 1.100 1.080 1.120 1.100 1.100 100,000 110,000 1.1000 0.463 0.455 0.472 0.463 0.463 237,368 0.4634 0.00%
2004-08-02 0 1.100 1.080 1.150 1.100 1.100 2,000 2,200 1.1000 0.463 0.455 0.484 0.463 0.463 4,747 0.4634 -4.35%
2004-07-30 0 1.150 1.120 1.150 1.150 1.170 444,000 517,720 1.1660 0.484 0.472 0.484 0.484 0.493 1,053,913 0.4912 0.00%
2004-07-29 0 1.150 1.150 1.190 - - 0 0 - 0.484 0.484 0.501 - - 0 - 0.00%
2004-07-28 0 1.150 1.100 1.150 1.140 1.150 32,000 36,780 1.1494 0.484 0.463 0.484 0.480 0.484 75,958 0.4842 0.00%
2004-07-27 0 1.150 1.100 1.150 - - 0 0 - 0.484 0.463 0.484 - - 0 - 0.00%
2004-07-26 0 1.150 1.150 - 1.150 1.150 2,000 2,300 1.1500 0.484 0.484 - 0.484 0.484 4,747 0.4845 0.00%
2004-07-23 0 1.150 1.150 1.250 1.150 1.150 2,000 2,300 1.1500 0.484 0.484 0.527 0.484 0.484 4,747 0.4845 -2.54%
2004-07-22 0 1.180 1.150 - - - 0 0 - 0.497 0.484 - - - 0 - 0.00%
2004-07-21 0 1.180 1.180 - 1.180 1.180 4,000 4,720 1.1800 0.497 0.497 - 0.497 0.497 9,495 0.4971 0.00%
2004-07-20 0 1.180 1.160 1.180 1.180 1.180 10,000 11,800 1.1800 0.497 0.489 0.497 0.497 0.497 23,737 0.4971 0.00%
2004-07-19 0 1.180 1.180 1.280 1.180 1.180 2,000 2,360 1.1800 0.497 0.497 0.539 0.497 0.497 4,747 0.4971 1.72%
2004-07-16 0 1.160 1.160 1.270 - - 0 0 - 0.489 0.489 0.535 - - 0 - 0.00%
2004-07-15 0 1.160 1.160 1.280 1.150 1.150 2,000 2,300 1.1500 0.489 0.489 0.539 0.484 0.484 4,747 0.4845 -5.69%
2004-07-14 0 1.230 1.150 1.280 - - 0 0 - 0.518 0.484 0.539 - - 0 - 0.00%
2004-07-13 0 1.230 1.230 1.250 1.230 1.250 6,000 7,460 1.2433 0.518 0.518 0.527 0.518 0.527 14,242 0.5238 -1.60%
2004-07-12 0 1.250 1.250 1.280 1.250 1.250 18,000 22,500 1.2500 0.527 0.527 0.539 0.527 0.527 42,726 0.5266 -1.57%
2004-07-09 0 1.270 1.190 1.270 1.170 1.270 72,000 87,640 1.2172 0.535 0.501 0.535 0.493 0.535 170,905 0.5128 8.55%
2004-07-08 0 1.170 1.170 1.210 1.170 1.230 48,000 57,360 1.1950 0.493 0.493 0.510 0.493 0.518 113,936 0.5034 -4.88%
2004-07-07 0 1.230 1.230 1.260 1.200 1.260 48,000 57,720 1.2025 0.518 0.518 0.531 0.506 0.531 113,936 0.5066 2.50%
2004-07-06 0 1.200 1.200 1.250 1.180 1.220 102,000 121,480 1.1910 0.506 0.506 0.527 0.497 0.514 242,115 0.5017 -1.64%
2004-07-05 0 1.220 1.220 1.230 - - 0 0 - 0.514 0.514 0.518 - - 0 - 5.17%
2004-07-02 0 1.160 1.160 1.210 - - 0 0 - 0.489 0.489 0.510 - - 0 - 0.00%
2004-06-30 0 1.160 1.160 1.210 1.160 1.160 10,000 11,600 1.1600 0.489 0.489 0.510 0.489 0.489 23,737 0.4887 4.50%
2004-06-29 0 1.110 1.110 1.220 1.050 1.100 4,000 4,300 1.0750 0.468 0.468 0.514 0.442 0.463 9,495 0.4529 -9.76%
2004-06-28 0 1.230 1.060 1.230 1.240 1.240 30,000 37,200 1.2400 0.518 0.447 0.518 0.522 0.522 71,210 0.5224 4.24%
2004-06-25 0 1.180 1.150 1.220 1.170 1.180 80,000 94,100 1.1763 0.497 0.484 0.514 0.493 0.497 189,894 0.4955 0.00%
2004-06-24 0 1.180 1.150 1.180 1.180 1.200 24,000 28,420 1.1842 0.497 0.484 0.497 0.497 0.506 56,968 0.4989 -0.84%
2004-06-23 0 1.190 1.110 1.190 1.190 1.190 20,000 23,800 1.1900 0.501 0.468 0.501 0.501 0.501 47,474 0.5013 7.21%
2004-06-21 0 1.110 1.110 1.190 1.070 1.080 210,200 226,502 1.0776 0.468 0.468 0.501 0.451 0.455 498,947 0.4540 3.74%
2004-06-18 0 1.070 1.070 1.180 1.070 1.100 62,000 66,640 1.0748 0.451 0.451 0.497 0.451 0.463 147,168 0.4528 0.00%
2004-06-17 0 1.070 1.070 1.220 1.070 1.130 148,000 164,420 1.1109 0.451 0.451 0.514 0.451 0.476 351,304 0.4680 -4.46%
2004-06-16 0 1.120 1.120 1.480 1.100 1.160 36,000 40,320 1.1200 0.472 0.472 0.624 0.463 0.489 85,452 0.4718 -7.44%
2004-06-15 0 1.210 1.210 1.240 1.210 1.210 20,000 24,200 1.2100 0.510 0.510 0.522 0.510 0.510 47,474 0.5098 -2.42%
2004-06-14 0 1.240 1.210 1.240 1.220 1.260 184,000 228,740 1.2432 0.522 0.510 0.522 0.514 0.531 436,757 0.5237 -0.80%
2004-06-11 0 1.250 1.230 1.250 1.210 1.250 346,000 422,140 1.2201 0.527 0.518 0.527 0.510 0.527 821,292 0.5140 -4.58%
2004-06-10 1 - - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2004-06-09 0 1.310 1.290 1.380 1.310 1.310 50,000 65,300 1.3060 0.552 0.543 0.581 0.552 0.552 118,684 0.5502 -2.96%
2004-06-08 0 1.350 1.350 1.380 1.350 1.380 120,000 162,240 1.3520 0.569 0.569 0.581 0.569 0.581 284,841 0.5696 0.75%
2004-06-07 0 1.340 1.340 1.380 1.340 1.380 178,000 243,000 1.3652 0.565 0.565 0.581 0.565 0.581 422,514 0.5751 0.75%
2004-06-04 0 1.330 1.330 1.380 1.320 1.370 58,000 78,060 1.3459 0.560 0.560 0.581 0.556 0.577 137,673 0.5670 -4.32%
2004-06-03 0 1.390 1.360 1.390 1.390 1.390 20,000 27,800 1.3900 0.586 0.573 0.586 0.586 0.586 47,474 0.5856 0.72%
2004-06-02 0 1.380 1.360 1.400 1.370 1.400 200,000 275,620 1.3781 0.581 0.573 0.590 0.577 0.590 474,735 0.5806 0.00%
2004-06-01 0 1.380 1.380 1.450 1.380 1.460 48,000 69,820 1.4546 0.581 0.581 0.611 0.581 0.615 113,936 0.6128 -2.82%
2004-05-31 0 1.420 1.350 1.460 - - 0 0 - 0.598 0.569 0.615 - - 0 - 0.00%
2004-05-28 0 1.420 1.410 1.420 - - 0 0 - 0.598 0.594 0.598 - - 0 - 0.00%
2004-05-27 0 1.420 1.380 1.420 1.410 1.440 134,000 190,820 1.4240 0.598 0.581 0.598 0.594 0.607 318,073 0.5999 1.43%
2004-05-25 0 1.400 1.380 1.420 1.400 1.460 62,000 87,820 1.4165 0.590 0.581 0.598 0.590 0.615 147,168 0.5967 -1.41%
2004-05-24 0 1.420 1.400 1.430 1.350 1.420 122,000 169,700 1.3910 0.598 0.590 0.602 0.569 0.598 289,589 0.5860 6.77%
2004-05-21 0 1.330 1.330 1.380 1.310 1.330 70,000 92,500 1.3214 0.560 0.560 0.581 0.552 0.560 166,157 0.5567 2.31%
2004-05-20 0 1.300 1.300 1.400 1.280 1.300 28,000 36,240 1.2943 0.548 0.548 0.590 0.539 0.548 66,463 0.5453 -5.11%
2004-05-19 0 1.370 1.270 1.370 1.370 1.370 20,000 27,400 1.3700 0.577 0.535 0.577 0.577 0.577 47,474 0.5772 2.24%
2004-05-18 0 1.340 1.120 1.340 1.400 1.400 6,000 8,400 1.4000 0.565 0.472 0.565 0.590 0.590 14,242 0.5898 -4.29%
2004-05-17 0 1.400 - 1.400 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2004-05-14 0 1.400 - 1.440 1.400 1.450 14,000 19,700 1.4071 0.590 - 0.607 0.590 0.611 33,231 0.5928 -3.45%
2004-05-13 0 1.450 1.450 - 1.440 1.450 66,000 95,500 1.4470 0.611 0.611 - 0.607 0.611 156,663 0.6096 0.00%
2004-05-12 0 1.450 1.450 1.600 1.450 1.480 52,000 75,460 1.4512 0.611 0.611 0.674 0.611 0.624 123,431 0.6114 0.00%
2004-05-11 0 1.450 1.350 1.450 1.450 1.450 4,000 5,800 1.4500 0.611 0.569 0.611 0.611 0.611 9,495 0.6109 0.00%
2004-05-10 0 1.450 1.300 1.600 1.450 1.450 26,000 37,700 1.4500 0.611 0.548 0.674 0.611 0.611 61,716 0.6109 -9.37%
2004-05-07 0 1.600 1.440 1.620 - - 0 0 - 0.674 0.607 0.682 - - 0 - 0.00%
2004-05-06 0 1.600 1.420 1.620 - - 0 0 - 0.674 0.598 0.682 - - 0 - 0.00%
2004-05-05 0 1.600 1.440 1.620 1.600 1.600 2,000 3,200 1.6000 0.674 0.607 0.682 0.674 0.674 4,747 0.6741 0.00%
2004-05-04 0 1.600 - 1.600 1.600 1.600 2,000 3,200 1.6000 0.674 - 0.674 0.674 0.674 4,747 0.6741 5.26%
2004-05-03 0 1.520 1.520 1.560 1.520 1.520 192,000 291,840 1.5200 0.640 0.640 0.657 0.640 0.640 455,746 0.6404 0.00%
2004-04-30 0 1.520 1.500 1.560 1.400 1.580 176,000 259,600 1.4750 0.640 0.632 0.657 0.590 0.666 417,767 0.6214 3.40%
2004-04-29 0 1.470 - 1.480 1.440 1.470 158,000 230,520 1.4590 0.619 - 0.624 0.607 0.619 375,041 0.6147 -2.65%
2004-04-28 0 1.510 1.510 1.550 1.510 1.600 122,000 188,600 1.5459 0.636 0.636 0.653 0.636 0.674 289,589 0.6513 -0.66%
2004-04-27 0 1.520 1.520 1.570 1.510 1.530 60,000 91,300 1.5217 0.640 0.640 0.661 0.636 0.645 142,421 0.6411 -3.80%
2004-04-26 0 1.580 1.580 1.660 1.380 1.560 84,000 128,760 1.5329 0.666 0.666 0.699 0.581 0.657 199,389 0.6458 -2.47%
2004-04-23 0 1.620 1.580 1.630 1.560 1.680 700,000 1,106,060 1.5801 0.682 0.666 0.687 0.657 0.708 1,661,574 0.6657 -4.71%
2004-04-22 0 1.700 1.580 1.700 - - 0 0 - 0.716 0.666 0.716 - - 0 - -0.58%
2004-04-21 0 1.710 1.580 1.710 1.600 1.730 34,000 56,480 1.6612 0.720 0.666 0.720 0.674 0.729 80,705 0.6998 -1.16%
2004-04-20 0 1.730 1.650 1.730 1.680 1.810 312,000 536,260 1.7188 0.729 0.695 0.729 0.708 0.763 740,587 0.7241 -4.42%
2004-04-19 1 - - - - - 0 0 - 0.763 - - - - 0 - 0.00%
2004-04-16 0 1.810 1.810 1.850 1.800 1.840 56,000 102,200 1.8250 0.763 0.763 0.779 0.758 0.775 132,926 0.7688 -0.55%
2004-04-15 0 1.820 1.810 1.830 1.800 1.820 82,000 148,240 1.8078 0.767 0.763 0.771 0.758 0.767 194,641 0.7616 -0.55%
2004-04-14 0 1.830 1.770 1.830 1.700 1.830 92,000 164,160 1.7843 0.771 0.746 0.771 0.716 0.771 218,378 0.7517 -1.08%
2004-04-13 0 1.850 1.850 1.880 1.820 1.880 206,000 379,700 1.8432 0.779 0.779 0.792 0.767 0.792 488,977 0.7765 -2.12%
2004-04-08 0 1.890 1.870 1.890 1.870 1.890 90,000 169,260 1.8807 0.796 0.788 0.796 0.788 0.796 213,631 0.7923 0.00%
2004-04-07 0 1.890 1.860 1.890 1.870 1.900 86,000 161,120 1.8735 0.796 0.784 0.796 0.788 0.800 204,136 0.7893 0.00%
2004-04-06 0 1.890 1.830 1.890 1.890 1.890 78,000 147,420 1.8900 0.796 0.771 0.796 0.796 0.796 185,147 0.7962 0.00%
2004-04-02 0 1.890 1.890 1.900 1.810 1.890 50,000 92,980 1.8596 0.796 0.796 0.800 0.763 0.796 118,684 0.7834 2.16%
2004-04-01 0 1.850 1.850 1.900 1.850 1.850 110,000 203,500 1.8500 0.779 0.779 0.800 0.779 0.779 261,104 0.7794 0.00%
2004-03-31 0 1.850 1.830 - 1.850 1.850 94,000 173,900 1.8500 0.779 0.771 - 0.779 0.779 223,126 0.7794 1.09%
2004-03-30 0 1.830 1.830 - 1.830 1.850 14,000 25,660 1.8329 0.771 0.771 - 0.771 0.779 33,231 0.7722 -3.68%
2004-03-29 0 1.900 1.800 1.900 1.800 1.900 210,000 391,560 1.8646 0.800 0.758 0.800 0.758 0.800 498,472 0.7855 2.15%
2004-03-26 0 1.860 1.860 1.970 - - 0 0 - 0.784 0.784 0.830 - - 0 - 1.64%
2004-03-25 0 1.830 1.830 1.940 1.830 1.830 8,000 14,640 1.8300 0.771 0.771 0.817 0.771 0.771 18,989 0.7710 -3.68%
2004-03-24 0 1.900 1.900 1.950 1.860 1.900 34,000 64,280 1.8906 0.800 0.800 0.822 0.784 0.800 80,705 0.7965 1.06%
2004-03-23 0 1.880 1.860 1.990 1.830 1.880 86,000 160,660 1.8681 0.792 0.784 0.838 0.771 0.792 204,136 0.7870 0.53%
2004-03-22 0 1.870 1.870 1.920 1.870 1.940 206,000 389,220 1.8894 0.788 0.788 0.809 0.788 0.817 488,977 0.7960 -6.50%
2004-03-19 0 2.000 1.890 2.000 1.890 2.100 12,000 24,780 2.0650 0.843 0.796 0.843 0.796 0.885 28,484 0.8700 5.26%
2004-03-18 0 1.900 1.890 1.940 1.900 1.900 84,000 159,600 1.9000 0.800 0.796 0.817 0.800 0.800 199,389 0.8004 0.00%
2004-03-17 0 1.900 1.900 1.920 1.900 1.930 68,000 131,180 1.9291 0.800 0.800 0.809 0.800 0.813 161,410 0.8127 0.00%
2004-03-16 0 1.900 1.820 1.950 1.840 1.960 62,000 116,320 1.8761 0.800 0.767 0.822 0.775 0.826 147,168 0.7904 1.60%
2004-03-15 0 1.870 1.860 2.000 1.870 1.870 10,000 18,700 1.8700 0.788 0.784 0.843 0.788 0.788 23,737 0.7878 -3.11%
2004-03-12 0 1.930 1.930 1.980 1.860 1.960 204,000 396,460 1.9434 0.813 0.813 0.834 0.784 0.826 484,230 0.8187 -2.53%
2004-03-11 0 1.980 1.890 1.900 1.860 1.990 46,000 87,660 1.9057 0.834 0.796 0.800 0.784 0.838 109,189 0.8028 0.00%
2004-03-10 0 1.980 1.930 1.980 1.900 2.075 376,000 738,350 1.9637 0.834 0.813 0.834 0.800 0.874 892,502 0.8273 -3.41%
2004-03-09 0 2.050 2.000 2.050 2.000 2.050 220,000 442,350 2.0107 0.864 0.843 0.864 0.843 0.864 522,209 0.8471 -2.38%
2004-03-08 0 2.100 2.000 2.100 2.000 2.100 34,000 68,300 2.0088 0.885 0.843 0.885 0.843 0.885 80,705 0.8463 2.44%
2004-03-05 0 2.050 2.000 2.050 2.050 2.050 172,000 352,600 2.0500 0.864 0.843 0.864 0.864 0.864 408,272 0.8636 0.00%
2004-03-04 0 2.050 2.050 2.075 1.990 2.050 244,000 492,440 2.0182 0.864 0.864 0.874 0.838 0.864 579,177 0.8502 0.00%
2004-03-03 0 2.050 2.000 2.050 2.000 2.050 180,000 362,950 2.0164 0.864 0.843 0.864 0.843 0.864 427,262 0.8495 -1.20%
2004-03-02 0 2.075 2.025 2.075 2.000 2.075 264,000 538,900 2.0413 0.874 0.853 0.874 0.843 0.874 626,651 0.8600 3.75%
2004-03-01 0 2.000 2.000 2.075 2.000 2.200 100,000 204,150 2.0415 0.843 0.843 0.874 0.843 0.927 237,368 0.8601 -1.23%
2004-02-27 0 2.025 2.000 2.025 1.930 2.025 450,000 895,440 1.9899 0.853 0.843 0.853 0.813 0.853 1,068,155 0.8383 4.92%
2004-02-26 0 1.930 1.930 2.050 1.920 1.940 166,000 321,320 1.9357 0.813 0.813 0.864 0.809 0.817 394,030 0.8155 -1.03%
2004-02-25 0 1.950 1.950 1.990 1.940 2.000 210,000 416,540 1.9835 0.822 0.822 0.838 0.817 0.843 498,472 0.8356 -2.50%
2004-02-24 0 2.000 2.000 2.125 2.000 2.100 174,000 361,800 2.0793 0.843 0.843 0.895 0.843 0.885 413,020 0.8760 -4.76%
2004-02-23 0 2.100 2.050 2.100 2.000 2.100 377,800 769,210 2.0360 0.885 0.864 0.885 0.843 0.885 896,775 0.8578 2.44%
2004-02-20 0 2.050 2.050 2.075 2.050 2.150 180,000 373,550 2.0753 0.864 0.864 0.874 0.864 0.906 427,262 0.8743 -2.38%
2004-02-19 0 2.100 2.075 2.100 2.100 2.275 356,000 781,000 2.1938 0.885 0.874 0.885 0.885 0.958 845,029 0.9242 -2.33%
2004-02-18 0 2.150 2.150 2.175 2.025 2.400 1,116,000 2,445,750 2.1915 0.906 0.906 0.916 0.853 1.011 2,649,023 0.9233 7.50%
2004-02-17 0 2.000 1.980 2.000 1.850 2.000 1,264,000 2,410,220 1.9068 0.843 0.834 0.843 0.779 0.843 3,000,327 0.8033 9.29%
2004-02-16 0 1.830 1.800 1.840 1.700 1.830 704,000 1,266,640 1.7992 0.771 0.758 0.775 0.716 0.771 1,671,068 0.7580 7.65%
2004-02-13 0 1.700 1.700 1.770 1.690 1.750 82,000 142,800 1.7415 0.716 0.716 0.746 0.712 0.737 194,641 0.7337 -0.58%
2004-02-12 0 1.710 1.710 1.780 1.660 1.700 108,763 184,497 1.6963 0.720 0.720 0.750 0.699 0.716 258,168 0.7146 0.59%
2004-02-11 0 1.700 1.700 1.770 1.630 1.730 582,000 994,200 1.7082 0.716 0.716 0.746 0.687 0.729 1,381,480 0.7197 0.00%
2004-02-10 0 1.700 1.700 1.780 1.700 1.750 848,000 1,458,600 1.7200 0.716 0.716 0.750 0.716 0.737 2,012,878 0.7246 -0.58%
2004-02-09 0 1.710 1.710 1.750 1.680 1.750 316,000 544,040 1.7216 0.720 0.720 0.737 0.708 0.737 750,082 0.7253 3.01%
2004-02-06 0 1.660 1.660 1.680 1.650 1.680 216,000 362,040 1.6761 0.699 0.699 0.708 0.695 0.708 512,714 0.7061 0.61%
2004-02-05 0 1.650 1.630 1.650 1.600 1.690 390,000 640,200 1.6415 0.695 0.687 0.695 0.674 0.712 925,734 0.6916 -2.37%
2004-02-04 0 1.690 1.690 1.710 1.680 1.720 138,000 234,300 1.6978 0.712 0.712 0.720 0.708 0.725 327,567 0.7153 -1.74%
2004-02-03 0 1.720 1.700 1.720 1.680 1.720 276,000 466,980 1.6920 0.725 0.716 0.725 0.708 0.725 655,135 0.7128 2.38%
2004-02-02 0 1.680 1.680 1.800 1.680 1.700 120,000 202,200 1.6850 0.708 0.708 0.758 0.708 0.716 284,841 0.7099 -6.67%
2004-01-30 0 1.800 1.780 1.800 1.750 1.800 154,000 272,780 1.7713 0.758 0.750 0.758 0.737 0.758 365,546 0.7462 3.45%
2004-01-29 0 1.740 1.740 1.750 1.730 1.730 110,000 190,300 1.7300 0.733 0.733 0.737 0.729 0.729 261,104 0.7288 0.00%
2004-01-28 0 1.740 1.730 1.750 1.720 1.750 242,000 423,060 1.7482 0.733 0.729 0.737 0.725 0.737 574,430 0.7365 1.75%
2004-01-27 0 1.710 1.710 1.810 1.710 1.710 12,000 20,520 1.7100 0.720 0.720 0.763 0.720 0.720 28,484 0.7204 -5.52%
2004-01-26 0 1.810 1.730 1.810 1.640 1.820 48,000 85,640 1.7842 0.763 0.729 0.763 0.691 0.767 113,936 0.7516 -1.09%
2004-01-21 0 1.830 - 1.830 1.830 1.840 30,000 55,100 1.8367 0.771 - 0.771 0.771 0.775 71,210 0.7738 0.00%
2004-01-20 0 1.830 1.770 1.830 1.750 1.830 64,000 116,240 1.8163 0.771 0.746 0.771 0.737 0.771 151,915 0.7652 4.57%
2004-01-19 0 1.750 1.750 1.820 1.750 1.820 112,000 203,700 1.8188 0.737 0.737 0.767 0.737 0.767 265,852 0.7662 0.00%
2004-01-16 0 1.750 1.680 1.750 1.750 1.750 72,000 126,000 1.7500 0.737 0.708 0.737 0.737 0.737 170,905 0.7373 0.00%
2004-01-15 0 1.750 1.750 1.790 1.750 1.750 94,000 164,500 1.7500 0.737 0.737 0.754 0.737 0.737 223,126 0.7373 -0.57%
2004-01-14 0 1.760 1.760 1.800 1.760 1.800 36,000 64,000 1.7778 0.741 0.741 0.758 0.741 0.758 85,452 0.7490 -2.76%
2004-01-13 0 1.810 1.760 1.820 1.760 1.820 168,000 299,840 1.7848 0.763 0.741 0.767 0.741 0.767 398,778 0.7519 2.84%
2004-01-12 0 1.760 1.760 1.780 1.700 1.800 396,000 694,720 1.7543 0.741 0.741 0.750 0.716 0.758 939,976 0.7391 -2.22%
2004-01-09 0 1.800 1.770 1.800 1.760 1.810 186,000 334,300 1.7973 0.758 0.746 0.758 0.741 0.763 441,504 0.7572 -0.55%
2004-01-08 0 1.810 1.810 1.850 1.800 1.860 512,000 928,740 1.8139 0.763 0.763 0.779 0.758 0.784 1,215,323 0.7642 0.56%
2004-01-07 0 1.800 1.800 1.870 1.730 1.870 394,000 712,920 1.8094 0.758 0.758 0.788 0.729 0.788 935,229 0.7623 2.27%
2004-01-06 0 1.760 1.760 1.800 1.730 1.810 260,000 460,540 1.7713 0.741 0.741 0.758 0.729 0.763 617,156 0.7462 -0.56%
2004-01-05 0 1.770 1.750 1.770 1.740 1.900 602,000 1,098,640 1.8250 0.746 0.737 0.746 0.733 0.800 1,428,953 0.7688 1.72%
2004-01-02 0 1.740 1.690 1.740 1.740 1.750 122,000 213,460 1.7497 0.733 0.712 0.733 0.733 0.737 289,589 0.7371 1.75%
2003-12-31 0 1.710 1.670 1.710 1.660 1.710 92,000 154,860 1.6833 0.720 0.704 0.720 0.699 0.720 218,378 0.7091 3.01%
2003-12-30 0 1.660 1.660 1.740 1.660 1.780 264,000 466,240 1.7661 0.699 0.699 0.733 0.699 0.750 626,651 0.7440 -4.60%
2003-12-29 0 1.740 1.740 1.760 1.710 1.790 1,100,000 1,926,920 1.7517 0.733 0.733 0.741 0.720 0.754 2,611,044 0.7380 1.75%
2003-12-24 0 1.710 1.710 1.720 1.560 1.710 1,324,000 2,190,240 1.6543 0.720 0.720 0.725 0.657 0.720 3,142,748 0.6969 13.25%
2003-12-23 0 1.510 1.460 1.510 1.450 1.540 80,000 119,460 1.4933 0.636 0.615 0.636 0.611 0.649 189,894 0.6291 0.67%
2003-12-22 0 1.500 1.460 1.500 1.480 1.540 164,000 247,320 1.5080 0.632 0.615 0.632 0.624 0.649 389,283 0.6353 2.04%
2003-12-19 0 1.470 1.470 1.480 1.420 1.470 24,000 34,880 1.4533 0.619 0.619 0.624 0.598 0.619 56,968 0.6123 1.38%
2003-12-18 0 1.450 1.450 1.570 1.410 1.490 370,000 532,420 1.4390 0.611 0.611 0.661 0.594 0.628 878,260 0.6062 -2.68%
2003-12-17 0 1.490 1.490 1.550 1.450 1.500 220,000 328,420 1.4928 0.628 0.628 0.653 0.611 0.632 522,209 0.6289 1.36%
2003-12-16 0 1.470 1.470 1.590 1.470 1.580 8,000 12,300 1.5375 0.619 0.619 0.670 0.619 0.666 18,989 0.6477 -6.96%
2003-12-15 0 1.580 1.550 1.580 1.580 1.620 308,000 491,420 1.5955 0.666 0.653 0.666 0.666 0.682 731,092 0.6722 -0.63%
2003-12-12 0 1.590 1.570 1.590 1.550 1.590 192,000 300,240 1.5638 0.670 0.661 0.670 0.653 0.670 455,746 0.6588 2.58%
2003-12-11 0 1.550 1.540 1.550 1.550 1.550 78,000 120,900 1.5500 0.653 0.649 0.653 0.653 0.653 185,147 0.6530 -1.90%
2003-12-10 0 1.580 1.580 1.600 1.530 1.590 126,000 199,480 1.5832 0.666 0.666 0.674 0.645 0.670 299,083 0.6670 -1.86%
2003-12-09 0 1.610 1.550 1.610 1.500 1.610 284,000 442,880 1.5594 0.678 0.653 0.678 0.632 0.678 674,124 0.6570 4.55%
2003-12-08 0 1.540 1.540 1.580 1.540 1.540 30,000 46,200 1.5400 0.649 0.649 0.666 0.649 0.649 71,210 0.6488 -3.75%
2003-12-05 0 1.600 1.580 1.650 1.580 1.650 1,500,000 2,405,400 1.6036 0.674 0.666 0.695 0.666 0.695 3,560,515 0.6756 -3.03%
2003-12-04 0 1.650 1.650 1.670 1.570 1.630 492,000 789,460 1.6046 0.695 0.695 0.704 0.661 0.687 1,167,849 0.6760 4.43%
2003-12-03 0 1.580 1.550 1.580 1.470 1.580 152,000 237,660 1.5636 0.666 0.653 0.666 0.619 0.666 360,799 0.6587 1.94%
2003-12-02 0 1.550 1.550 1.570 1.480 1.600 676,000 1,043,800 1.5441 0.653 0.653 0.661 0.624 0.674 1,604,606 0.6505 4.03%
2003-12-01 0 1.490 1.460 1.490 1.430 1.490 306,000 447,060 1.4610 0.628 0.615 0.628 0.602 0.628 726,345 0.6155 4.20%
2003-11-28 0 1.430 1.430 1.490 1.420 1.470 246,000 353,900 1.4386 0.602 0.602 0.628 0.598 0.619 583,924 0.6061 0.70%
2003-11-27 0 1.420 1.420 1.460 1.410 1.510 112,000 158,520 1.4154 0.598 0.598 0.615 0.594 0.636 265,852 0.5963 -2.74%
2003-11-26 0 1.460 1.410 1.460 1.420 1.460 80,000 114,380 1.4298 0.615 0.594 0.615 0.598 0.615 189,894 0.6023 2.82%
2003-11-25 0 1.420 1.420 1.460 1.360 1.430 216,000 307,080 1.4217 0.598 0.598 0.615 0.573 0.602 512,714 0.5989 1.43%
2003-11-24 0 1.400 1.380 1.400 1.400 1.450 192,000 272,340 1.4184 0.590 0.581 0.590 0.590 0.611 455,746 0.5976 -1.41%
2003-11-21 0 1.420 1.420 1.430 1.360 1.450 30,000 42,600 1.4200 0.598 0.598 0.602 0.573 0.611 71,210 0.5982 -4.05%
2003-11-20 0 1.480 1.460 1.550 1.480 1.480 46,000 68,080 1.4800 0.624 0.615 0.653 0.624 0.624 109,189 0.6235 0.00%
2003-11-19 0 1.480 1.460 1.480 1.480 1.510 84,000 124,540 1.4826 0.624 0.615 0.624 0.624 0.636 199,389 0.6246 -1.33%
2003-11-18 0 1.500 1.500 1.560 1.480 1.500 40,000 59,880 1.4970 0.632 0.632 0.657 0.624 0.632 94,947 0.6307 -2.60%
2003-11-17 0 1.540 1.460 1.560 - - 0 0 - 0.649 0.615 0.657 - - 0 - 0.00%
2003-11-14 0 1.540 1.530 1.560 1.540 1.540 40,000 61,600 1.5400 0.649 0.645 0.657 0.649 0.649 94,947 0.6488 -1.91%
2003-11-13 0 1.570 1.540 1.570 1.570 1.570 76,000 119,320 1.5700 0.661 0.649 0.661 0.661 0.661 180,399 0.6614 0.00%
2003-11-12 0 1.570 1.520 1.580 1.510 1.570 62,000 96,680 1.5594 0.661 0.640 0.666 0.636 0.661 147,168 0.6569 3.29%
2003-11-11 0 1.520 1.510 1.570 1.520 1.520 220,000 334,400 1.5200 0.640 0.636 0.661 0.640 0.640 522,209 0.6404 -0.65%
2003-11-10 0 1.530 1.520 1.570 1.530 1.600 166,000 263,120 1.5851 0.645 0.640 0.661 0.645 0.674 394,030 0.6678 -3.77%
2003-11-07 0 1.590 1.570 1.590 1.580 1.630 330,000 527,400 1.5982 0.670 0.661 0.670 0.666 0.687 783,313 0.6733 -4.79%
2003-11-06 0 1.670 1.630 1.670 1.630 1.710 188,000 313,440 1.6672 0.704 0.687 0.704 0.687 0.720 446,251 0.7024 -1.76%
2003-11-05 0 1.700 1.680 1.720 1.680 1.700 20,000 33,800 1.6900 0.716 0.708 0.725 0.708 0.716 47,474 0.7120 0.00%
2003-11-04 0 1.700 1.700 1.710 1.690 1.720 266,000 453,260 1.7040 0.716 0.716 0.720 0.712 0.725 631,398 0.7179 0.59%
2003-11-03 0 1.690 1.690 1.700 1.690 1.690 40,000 67,600 1.6900 0.712 0.712 0.716 0.712 0.712 94,947 0.7120 -0.59%
2003-10-31 0 1.700 1.700 1.710 1.690 1.740 430,000 731,200 1.7005 0.716 0.716 0.720 0.712 0.733 1,020,681 0.7164 0.59%
2003-10-30 0 1.690 1.690 1.730 - - 0 0 - 0.712 0.712 0.729 - - 0 - 0.00%
2003-10-29 0 1.690 1.690 1.760 1.640 1.760 350,000 600,740 1.7164 0.712 0.712 0.741 0.691 0.741 830,787 0.7231 -3.98%
2003-10-28 0 1.760 1.740 1.760 1.760 1.760 50,000 88,000 1.7600 0.741 0.733 0.741 0.741 0.741 118,684 0.7415 1.73%
2003-10-27 0 1.730 1.730 1.790 1.730 1.750 154,000 267,060 1.7342 0.729 0.729 0.754 0.729 0.737 365,546 0.7306 1.76%
2003-10-24 0 1.700 1.700 1.760 1.700 1.770 52,000 89,040 1.7123 0.716 0.716 0.741 0.716 0.746 123,431 0.7214 -2.86%
2003-10-23 0 1.750 1.710 1.750 1.750 1.760 210,000 371,300 1.7681 0.737 0.720 0.737 0.737 0.741 498,472 0.7449 -2.78%
2003-10-22 0 1.800 1.770 1.800 1.800 1.860 166,000 302,520 1.8224 0.758 0.746 0.758 0.758 0.784 394,030 0.7678 -1.64%
2003-10-21 0 1.830 1.820 1.850 1.800 1.880 716,000 1,324,760 1.8502 0.771 0.767 0.779 0.758 0.792 1,699,553 0.7795 1.67%
2003-10-20 0 1.800 1.790 1.850 1.780 1.820 468,000 841,620 1.7983 0.758 0.754 0.779 0.750 0.767 1,110,881 0.7576 2.27%
2003-10-17 0 1.760 1.760 1.780 1.740 1.800 190,000 332,440 1.7497 0.741 0.741 0.750 0.733 0.758 450,999 0.7371 -1.68%
2003-10-16 0 1.790 1.750 1.790 1.790 1.800 70,000 125,160 1.7880 0.754 0.737 0.754 0.754 0.758 166,157 0.7533 2.87%
2003-10-15 0 1.740 1.740 1.790 1.720 1.740 526,000 910,180 1.7304 0.733 0.733 0.754 0.725 0.733 1,248,554 0.7290 0.58%
2003-10-14 0 1.730 1.730 1.840 1.720 1.840 60,000 108,000 1.8000 0.729 0.729 0.775 0.725 0.775 142,421 0.7583 -6.99%
2003-10-13 0 1.860 1.800 1.880 1.850 1.880 62,000 116,020 1.8713 0.784 0.758 0.792 0.779 0.792 147,168 0.7884 -1.06%
2003-10-10 0 1.880 1.850 1.900 1.760 1.880 196,000 357,880 1.8259 0.792 0.779 0.800 0.741 0.792 465,241 0.7692 4.44%
2003-10-09 0 1.800 1.800 1.810 1.700 1.810 208,000 373,200 1.7942 0.758 0.758 0.763 0.716 0.763 493,725 0.7559 -1.10%
2003-10-08 0 1.820 1.760 1.820 1.700 1.900 292,000 512,940 1.7566 0.767 0.741 0.767 0.716 0.800 693,114 0.7401 7.69%
2003-10-07 0 1.690 - 1.730 1.690 1.690 100,000 169,000 1.6900 0.712 - 0.729 0.712 0.712 237,368 0.7120 0.00%
2003-10-06 0 1.690 1.690 1.720 1.690 1.700 200,000 339,000 1.6950 0.712 0.712 0.725 0.712 0.716 474,735 0.7141 0.00%
2003-10-03 0 1.690 1.690 1.760 1.690 1.690 60,000 101,400 1.6900 0.712 0.712 0.741 0.712 0.712 142,421 0.7120 0.60%
2003-10-02 0 1.680 1.670 1.740 1.670 1.740 170,000 287,700 1.6924 0.708 0.704 0.733 0.704 0.733 403,525 0.7130 0.60%
2003-09-30 0 1.670 1.670 1.750 1.670 1.670 6,000 10,020 1.6700 0.704 0.704 0.737 0.704 0.704 14,242 0.7035 -2.34%
2003-09-29 0 1.710 1.670 1.750 - - 0 0 - 0.720 0.704 0.737 - - 0 - 0.00%
2003-09-26 0 1.710 1.690 1.780 1.710 1.710 30,000 51,300 1.7100 0.720 0.712 0.750 0.720 0.720 71,210 0.7204 -1.16%
2003-09-25 0 1.730 1.730 1.800 1.720 1.760 60,000 104,040 1.7340 0.729 0.729 0.758 0.725 0.741 142,421 0.7305 -1.14%
2003-09-24 0 1.750 1.750 1.790 1.750 1.760 30,000 52,680 1.7560 0.737 0.737 0.754 0.737 0.741 71,210 0.7398 -0.57%
2003-09-23 0 1.760 1.700 1.820 1.700 1.760 60,000 103,900 1.7317 0.741 0.716 0.767 0.716 0.741 142,421 0.7295 0.00%
2003-09-22 0 1.760 1.760 1.830 1.750 1.750 14,000 24,500 1.7500 0.741 0.741 0.771 0.737 0.737 33,231 0.7373 -4.86%
2003-09-19 0 1.850 - 1.850 - - 0 0 - 0.779 - 0.779 - - 0 - 0.00%
2003-09-18 0 1.850 1.750 1.850 1.820 1.860 326,000 600,180 1.8410 0.779 0.737 0.779 0.767 0.784 773,819 0.7756 0.00%
2003-09-17 0 1.850 1.850 1.870 1.830 1.850 30,000 55,100 1.8367 0.779 0.779 0.788 0.771 0.779 71,210 0.7738 0.00%
2003-09-16 0 1.850 1.850 1.860 1.830 1.850 190,000 349,700 1.8405 0.779 0.779 0.784 0.771 0.779 450,999 0.7754 0.54%
2003-09-15 0 1.840 1.840 1.880 1.820 1.840 274,000 501,900 1.8318 0.775 0.775 0.792 0.767 0.775 650,387 0.7717 0.55%
2003-09-11 0 1.830 1.830 1.880 1.820 1.830 138,000 251,260 1.8207 0.771 0.771 0.792 0.767 0.771 327,567 0.7670 0.55%
2003-09-10 0 1.820 1.820 1.860 1.820 1.860 498,000 914,920 1.8372 0.767 0.767 0.784 0.767 0.784 1,182,091 0.7740 -3.19%
2003-09-09 0 1.880 1.880 1.920 1.880 1.900 546,000 1,031,000 1.8883 0.792 0.792 0.809 0.792 0.800 1,296,028 0.7955 -1.05%
2003-09-08 0 1.900 1.880 1.920 1.800 1.900 372,000 695,960 1.8709 0.800 0.792 0.809 0.758 0.800 883,008 0.7882 5.56%
2003-09-05 0 1.800 1.770 1.800 1.800 1.850 226,000 414,720 1.8350 0.758 0.746 0.758 0.758 0.779 536,451 0.7731 -2.17%
2003-09-04 0 1.840 1.840 1.890 1.820 1.900 106,000 199,960 1.8864 0.775 0.775 0.796 0.767 0.800 251,610 0.7947 -3.16%
2003-09-03 0 1.900 1.880 1.900 1.870 1.900 130,000 245,100 1.8854 0.800 0.792 0.800 0.788 0.800 308,578 0.7943 1.60%
2003-09-02 0 1.870 1.870 1.880 1.830 1.880 136,000 249,480 1.8344 0.788 0.788 0.792 0.771 0.792 322,820 0.7728 -1.58%
2003-09-01 0 1.900 1.870 1.920 1.820 1.920 540,000 1,006,220 1.8634 0.800 0.788 0.809 0.767 0.809 1,281,785 0.7850 5.56%
2003-08-29 0 1.800 1.790 1.800 1.730 1.820 224,000 402,180 1.7954 0.758 0.754 0.758 0.729 0.767 531,704 0.7564 1.12%
2003-08-28 0 1.780 1.760 1.780 1.750 1.790 284,000 505,560 1.7801 0.750 0.741 0.750 0.737 0.754 674,124 0.7500 2.89%
2003-08-27 0 1.730 1.730 1.750 1.710 1.770 258,000 446,760 1.7316 0.729 0.729 0.737 0.720 0.746 612,409 0.7295 1.17%
2003-08-26 0 1.710 1.670 1.730 1.700 1.720 112,000 191,300 1.7080 0.720 0.704 0.729 0.716 0.725 265,852 0.7196 -0.58%
2003-08-25 0 1.720 1.720 1.740 1.720 1.750 260,000 452,440 1.7402 0.725 0.725 0.733 0.725 0.737 617,156 0.7331 -5.49%
2003-08-22 0 1.820 1.790 1.820 1.770 1.830 14,000 25,380 1.8129 0.767 0.754 0.767 0.746 0.771 33,231 0.7637 -2.15%
2003-08-21 0 1.860 1.820 1.860 1.780 1.860 210,000 384,520 1.8310 0.784 0.767 0.784 0.750 0.784 498,472 0.7714 0.54%
2003-08-20 0 1.850 1.810 1.860 1.790 1.870 274,000 498,600 1.8197 0.779 0.763 0.784 0.754 0.788 650,387 0.7666 2.78%
2003-08-19 0 1.800 1.820 1.830 1.800 1.950 1,284,000 2,378,560 1.8525 0.758 0.767 0.771 0.758 0.822 3,047,801 0.7804 3.45%
2003-08-18 1 1.740 - - - - 0 0 - 0.733 - - - - 0 - 0.00%
2003-08-15 0 1.740 1.710 1.770 1.740 1.770 254,000 442,900 1.7437 0.733 0.720 0.746 0.733 0.746 602,914 0.7346 0.58%
2003-08-14 0 1.730 1.690 1.730 1.700 1.750 296,000 512,700 1.7321 0.729 0.712 0.729 0.716 0.737 702,608 0.7297 -0.57%
2003-08-13 0 1.740 1.690 1.740 1.670 1.750 190,000 327,900 1.7258 0.733 0.712 0.733 0.704 0.737 450,999 0.7271 4.19%
2003-08-12 0 1.670 1.660 1.750 1.670 1.670 20,000 33,400 1.6700 0.704 0.699 0.737 0.704 0.704 47,474 0.7035 -0.60%
2003-08-11 0 1.680 - 1.700 1.680 1.700 22,000 37,240 1.6927 0.708 - 0.716 0.708 0.716 52,221 0.7131 -2.33%
2003-08-08 0 1.720 1.680 1.720 1.720 1.720 20,000 34,400 1.7200 0.725 0.708 0.725 0.725 0.725 47,474 0.7246 2.38%
2003-08-07 0 1.680 1.680 1.720 1.680 1.720 160,000 269,680 1.6855 0.708 0.708 0.725 0.708 0.725 379,788 0.7101 0.60%
2003-08-06 0 1.670 1.670 1.700 1.670 1.780 66,000 114,040 1.7279 0.704 0.704 0.716 0.704 0.750 156,663 0.7279 -7.22%
2003-08-05 0 1.800 1.780 1.800 1.750 1.800 412,000 733,400 1.7801 0.758 0.750 0.758 0.737 0.758 977,955 0.7499 0.00%
2003-08-04 0 1.800 1.800 1.840 1.700 1.800 472,000 830,260 1.7590 0.758 0.758 0.775 0.716 0.758 1,120,375 0.7411 5.88%
2003-08-01 0 1.700 1.650 1.700 1.640 1.740 386,000 652,180 1.6896 0.716 0.695 0.716 0.691 0.733 916,239 0.7118 3.66%
2003-07-31 0 1.640 1.580 1.640 1.500 1.640 110,000 167,220 1.5202 0.691 0.666 0.691 0.632 0.691 261,104 0.6404 -0.61%
2003-07-30 0 1.650 1.640 1.650 1.600 1.650 14,000 22,500 1.6071 0.695 0.691 0.695 0.674 0.695 33,231 0.6771 0.00%
2003-07-29 0 1.650 1.580 1.650 1.650 1.650 120,000 198,000 1.6500 0.695 0.666 0.695 0.695 0.695 284,841 0.6951 0.00%
2003-07-28 0 1.650 1.610 1.690 1.570 1.690 270,000 450,700 1.6693 0.695 0.678 0.712 0.661 0.712 640,893 0.7032 1.23%
2003-07-25 0 1.630 1.630 1.650 1.630 1.630 98,000 159,740 1.6300 0.687 0.687 0.695 0.687 0.687 232,620 0.6867 0.00%
2003-07-24 0 1.630 - 1.630 1.630 1.670 20,000 33,000 1.6500 0.687 - 0.687 0.687 0.704 47,474 0.6951 -1.81%
2003-07-23 0 1.660 - 1.660 - - 0 0 - 0.699 - 0.699 - - 0 - -0.60%
2003-07-22 0 1.670 1.590 1.690 1.670 1.680 82,000 137,640 1.6785 0.704 0.670 0.712 0.704 0.708 194,641 0.7071 1.21%
2003-07-21 0 1.650 1.610 1.660 1.620 1.680 130,000 214,800 1.6523 0.695 0.678 0.699 0.682 0.708 308,578 0.6961 1.85%
2003-07-18 0 1.620 1.620 1.650 1.600 1.650 166,000 267,780 1.6131 0.682 0.682 0.695 0.674 0.695 394,030 0.6796 -4.14%
2003-07-17 0 1.690 - 1.690 1.690 1.730 184,000 311,760 1.6943 0.712 - 0.712 0.712 0.729 436,757 0.7138 0.00%
2003-07-16 0 1.690 1.690 1.710 1.660 1.710 326,000 550,740 1.6894 0.712 0.712 0.720 0.699 0.720 773,819 0.7117 0.00%
2003-07-15 0 1.690 1.650 1.690 1.640 1.690 616,000 1,031,400 1.6744 0.712 0.695 0.712 0.691 0.712 1,462,185 0.7054 2.42%
2003-07-14 0 1.650 1.640 1.650 1.580 1.650 1,108,000 1,809,900 1.6335 0.695 0.691 0.695 0.666 0.695 2,630,034 0.6882 4.43%
2003-07-11 0 1.580 1.580 1.650 1.580 1.590 90,000 142,500 1.5833 0.666 0.666 0.695 0.666 0.670 213,631 0.6670 -0.63%
2003-07-10 0 1.590 1.590 1.610 1.580 1.650 270,000 429,860 1.5921 0.670 0.670 0.678 0.666 0.695 640,893 0.6707 -0.62%
2003-07-09 0 1.600 1.600 1.630 1.590 1.600 128,000 203,960 1.5934 0.674 0.674 0.687 0.670 0.674 303,831 0.6713 2.56%
2003-07-08 0 1.560 1.500 1.560 1.560 1.560 114,000 177,840 1.5600 0.657 0.632 0.657 0.657 0.657 270,599 0.6572 3.31%
2003-07-07 0 1.510 1.510 1.580 1.500 1.500 28,000 42,000 1.5000 0.636 0.636 0.666 0.632 0.632 66,463 0.6319 0.67%
2003-07-04 0 1.500 1.500 - - - 0 0 - 0.632 0.632 - - - 0 - 0.00%
2003-07-03 0 1.500 1.500 - 1.450 1.500 64,000 95,800 1.4969 0.632 0.632 - 0.611 0.632 151,915 0.6306 3.45%
2003-07-02 0 1.450 1.450 1.500 1.400 1.400 8,000 11,200 1.4000 0.611 0.611 0.632 0.590 0.590 18,989 0.5898 0.69%
2003-06-30 0 1.440 1.440 1.500 1.430 1.430 58,000 85,440 1.4731 0.607 0.607 0.632 0.602 0.602 137,673 0.6206 -7.69%
2003-06-27 0 1.560 1.490 1.560 1.520 1.560 6,000 9,200 1.5333 0.657 0.628 0.657 0.640 0.657 14,242 0.6460 0.65%
2003-06-26 0 1.550 1.510 1.550 - - 0 0 - 0.653 0.636 0.653 - - 0 - -0.64%
2003-06-25 0 1.560 1.540 1.580 1.530 1.560 170,000 261,940 1.5408 0.657 0.649 0.666 0.645 0.657 403,525 0.6491 1.96%
2003-06-24 0 1.530 1.450 1.530 1.490 1.530 276,000 416,200 1.5080 0.645 0.611 0.645 0.628 0.645 655,135 0.6353 0.00%
2003-06-23 0 1.530 1.440 1.530 1.460 1.530 102,000 151,800 1.4882 0.645 0.607 0.645 0.615 0.645 242,115 0.6270 0.00%
2003-06-20 0 1.530 1.530 1.560 1.530 1.560 62,000 96,240 1.5523 0.645 0.645 0.657 0.645 0.657 147,168 0.6539 -3.77%
2003-06-19 0 1.590 1.590 1.640 1.560 1.600 220,000 348,320 1.5833 0.670 0.670 0.691 0.657 0.674 522,209 0.6670 1.27%
2003-06-18 0 1.570 - 1.570 1.580 1.600 68,000 107,800 1.5853 0.661 - 0.661 0.666 0.674 161,410 0.6679 -1.26%
2003-06-17 0 1.590 1.550 1.590 1.590 1.600 364,000 579,100 1.5909 0.670 0.653 0.670 0.670 0.674 864,018 0.6702 0.00%
2003-06-16 0 1.590 1.590 1.600 1.540 1.650 314,000 501,260 1.5964 0.670 0.670 0.674 0.649 0.695 745,335 0.6725 1.92%
2003-06-13 0 1.560 1.530 1.560 1.400 1.560 962,000 1,424,520 1.4808 0.657 0.645 0.657 0.590 0.657 2,283,477 0.6238 7.59%
2003-06-12 0 1.450 1.440 1.450 1.390 1.450 436,000 614,440 1.4093 0.611 0.607 0.611 0.586 0.611 1,034,923 0.5937 4.32%
2003-06-11 0 1.390 1.380 1.400 1.360 1.400 84,000 117,080 1.3938 0.586 0.581 0.590 0.573 0.590 199,389 0.5872 2.21%
2003-06-10 0 1.360 1.360 1.380 1.310 1.380 188,000 256,620 1.3650 0.573 0.573 0.581 0.552 0.581 446,251 0.5751 -1.45%
2003-06-09 0 1.380 1.380 1.400 1.380 1.400 206,000 284,400 1.3806 0.581 0.581 0.590 0.581 0.590 488,977 0.5816 -1.43%
2003-06-06 0 1.400 1.360 1.400 - - 0 0 - 0.590 0.573 0.590 - - 0 - -0.71%
2003-06-05 0 1.410 1.370 1.410 1.400 1.450 306,000 434,800 1.4209 0.594 0.577 0.594 0.590 0.611 726,345 0.5986 0.71%
2003-06-03 0 1.400 1.380 1.400 1.400 1.420 244,000 342,280 1.4028 0.590 0.581 0.590 0.590 0.598 579,177 0.5910 -1.41%
2003-06-02 0 1.420 1.370 1.430 1.400 1.460 374,000 540,240 1.4445 0.598 0.577 0.602 0.590 0.615 887,755 0.6085 -0.70%
2003-05-30 0 1.430 1.380 1.430 1.340 1.430 474,000 650,960 1.3733 0.602 0.581 0.602 0.565 0.602 1,125,123 0.5786 3.62%
2003-05-29 0 1.380 1.350 1.430 1.350 1.380 230,000 314,580 1.3677 0.581 0.569 0.602 0.569 0.581 545,946 0.5762 0.73%
2003-05-28 0 1.370 1.370 - 1.370 1.370 4,000 5,480 1.3700 0.577 0.577 - 0.577 0.577 9,495 0.5772 1.48%
2003-05-27 0 1.350 1.330 1.380 1.350 1.350 70,000 95,300 1.3614 0.569 0.560 0.581 0.569 0.569 166,157 0.5736 -2.88%
2003-05-26 0 1.390 1.390 1.440 1.340 1.390 132,000 180,480 1.3673 0.586 0.586 0.607 0.565 0.586 313,325 0.5760 3.73%
2003-05-23 0 1.340 - 1.340 1.340 1.350 40,000 53,900 1.3475 0.565 - 0.565 0.565 0.569 94,947 0.5677 0.75%
2003-05-22 0 1.330 1.300 1.330 1.290 1.350 56,000 74,000 1.3214 0.560 0.548 0.560 0.543 0.569 132,926 0.5567 4.72%
2003-05-21 0 1.270 1.250 1.290 1.250 1.270 72,000 90,840 1.2617 0.535 0.527 0.543 0.527 0.535 170,905 0.5315 4.96%
2003-05-20 0 1.210 1.070 1.210 1.100 1.210 26,000 29,380 1.1300 0.510 0.451 0.510 0.463 0.510 61,716 0.4761 0.00%
2003-05-19 0 1.210 1.160 1.300 - - 0 0 - 0.510 0.489 0.548 - - 0 - 0.00%
2003-05-16 0 1.210 1.190 - - - 0 0 - 0.510 0.501 - - - 0 - 0.00%
2003-05-15 0 1.210 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2003-05-14 0 1.210 1.210 1.250 - - 0 0 - 0.510 0.510 0.527 - - 0 - 0.00%
2003-05-13 0 1.210 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2003-05-12 0 1.210 1.210 - 1.100 1.100 14,000 15,400 1.1000 0.510 0.510 - 0.463 0.463 33,231 0.4634 0.00%
2003-05-09 0 1.210 1.210 1.360 1.200 1.210 190,000 228,240 1.2013 0.510 0.510 0.573 0.506 0.510 450,999 0.5061 -11.03%
2003-05-07 0 1.360 1.360 - 1.120 1.280 118,000 140,480 1.1905 0.573 0.573 - 0.472 0.539 280,094 0.5015 4.62%
2003-05-06 0 1.300 1.280 1.350 - - 0 0 - 0.548 0.539 0.569 - - 0 - 0.00%
2003-05-05 0 1.300 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
2003-05-02 0 1.300 - 1.300 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
2003-04-30 0 1.300 - 1.340 1.300 1.300 10,000 13,000 1.3000 0.548 - 0.565 0.548 0.548 23,737 0.5477 0.00%
2003-04-29 0 1.300 1.300 1.350 1.250 1.350 28,000 35,900 1.2821 0.548 0.548 0.569 0.527 0.569 66,463 0.5402 1.56%
2003-04-28 0 1.280 - 1.280 1.280 1.280 44,000 56,320 1.2800 0.539 - 0.539 0.539 0.539 104,442 0.5392 -2.29%
2003-04-25 0 1.310 - 1.350 - - 52,000 64,560 1.2415 0.552 - 0.569 - - 123,431 0.5230 0.00%
2003-04-24 0 1.310 - 1.320 1.310 1.310 20,000 26,200 1.3100 0.552 - 0.556 0.552 0.552 47,474 0.5519 -2.96%
2003-04-23 0 1.350 - - 1.350 1.350 10,000 13,500 1.3500 0.569 - - 0.569 0.569 23,737 0.5687 3.85%
2003-04-22 0 1.300 1.300 - 1.300 1.300 4,000 5,200 1.3000 0.548 0.548 - 0.548 0.548 9,495 0.5477 0.00%
2003-04-17 0 1.300 1.250 1.300 1.300 1.300 2,000 2,600 1.3000 0.548 0.527 0.548 0.548 0.548 4,747 0.5477 0.00%
2003-04-16 0 1.300 1.300 1.340 1.300 1.300 26,000 33,800 1.3000 0.548 0.548 0.565 0.548 0.548 61,716 0.5477 -2.99%
2003-04-15 0 1.340 1.300 - - - 0 0 - 0.565 0.548 - - - 0 - 0.00%
2003-04-14 0 1.340 - 1.340 - - 0 0 - 0.565 - 0.565 - - 0 - 0.00%
2003-04-11 0 1.340 - 1.340 - - 0 0 - 0.565 - 0.565 - - 0 - 0.00%
2003-04-10 0 1.340 - 1.340 - - 0 0 - 0.565 - 0.565 - - 0 - 0.00%
2003-04-09 0 1.340 1.340 1.350 1.280 1.300 260,000 334,040 1.2848 0.565 0.565 0.569 0.539 0.548 617,156 0.5413 -4.29%
2003-04-08 0 1.400 1.350 1.400 1.400 1.430 220,000 314,000 1.4273 0.590 0.569 0.590 0.590 0.602 522,209 0.6013 -3.45%
2003-04-07 1 1.450 - - - - 0 0 - 0.611 - - - - 0 - 0.00%
2003-04-04 0 1.450 1.400 1.450 1.450 1.450 40,000 58,000 1.4500 0.611 0.590 0.611 0.611 0.611 94,947 0.6109 0.00%
2003-04-03 0 1.450 - 1.450 - - 1 1 1.0000 0.611 - 0.611 - - 2 0.4213 0.00%
2003-04-02 0 1.450 - 1.500 - - 0 0 - 0.611 - 0.632 - - 0 - 0.00%
2003-04-01 0 1.450 - 1.460 - - 0 0 - 0.611 - 0.615 - - 0 - 0.00%
2003-03-31 0 1.450 1.430 1.450 1.430 1.450 108,000 156,140 1.4457 0.611 0.602 0.611 0.602 0.611 256,357 0.6091 0.00%
2003-03-28 0 1.450 - 1.450 1.400 1.450 60,000 86,000 1.4333 0.611 - 0.611 0.590 0.611 142,421 0.6038 0.00%
2003-03-27 0 1.450 - 1.500 1.440 1.450 62,000 89,880 1.4497 0.611 - 0.632 0.607 0.611 147,168 0.6107 0.69%
2003-03-26 0 1.440 - 1.460 - - 0 0 - 0.607 - 0.615 - - 0 - 0.00%
2003-03-25 0 1.440 - 1.460 - - 0 0 - 0.607 - 0.615 - - 0 - 0.00%
2003-03-24 0 1.440 - 1.460 - - 0 0 - 0.607 - 0.615 - - 0 - 0.00%
2003-03-21 0 1.440 - 1.450 - - 0 0 - 0.607 - 0.611 - - 0 - 0.00%
2003-03-20 0 1.440 1.340 1.500 1.440 1.450 62,000 89,780 1.4481 0.607 0.565 0.632 0.607 0.611 147,168 0.6101 -2.70%
2003-03-19 0 1.480 - 1.480 - - 0 0 - 0.624 - 0.624 - - 0 - -3.90%
2003-03-18 0 1.540 1.500 1.540 1.500 1.540 14,000 21,400 1.5286 0.649 0.632 0.649 0.632 0.649 33,231 0.6440 0.00%
2003-03-17 0 1.540 - 1.540 1.540 1.540 2,000 3,080 1.5400 0.649 - 0.649 0.649 0.649 4,747 0.6488 -3.14%
2003-03-14 0 1.590 - 1.590 1.600 1.600 2,000 3,200 1.6000 0.670 - 0.670 0.674 0.674 4,747 0.6741 4.61%
2003-03-13 0 1.520 - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2003-03-12 0 1.520 1.450 1.550 - - 0 0 - 0.640 0.611 0.653 - - 0 - 0.00%
2003-03-11 0 1.520 1.520 - 1.440 1.440 8,000 11,520 1.4400 0.640 0.640 - 0.607 0.607 18,989 0.6067 2.01%
2003-03-10 0 1.490 - 1.490 - - 0 0 - 0.628 - 0.628 - - 0 - 0.00%
2003-03-07 0 1.490 - 1.490 - - 0 0 - 0.628 - 0.628 - - 0 - -3.87%
2003-03-06 0 1.550 - 1.550 - - 0 0 - 0.653 - 0.653 - - 0 - 0.00%
2003-03-05 0 1.550 - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2003-03-04 0 1.550 1.500 1.550 - - 0 0 - 0.653 0.632 0.653 - - 0 - -0.64%
2003-03-03 0 1.560 - 1.560 - - 0 0 - 0.657 - 0.657 - - 0 - 0.00%
2003-02-28 0 1.560 - 1.630 - - 0 0 - 0.657 - 0.687 - - 0 - 0.00%
2003-02-27 0 1.560 1.590 1.600 1.500 1.500 30,000 45,000 1.5000 0.657 0.670 0.674 0.632 0.632 71,210 0.6319 0.00%
2003-02-26 0 1.560 1.500 1.560 1.500 1.560 16,000 24,120 1.5075 0.657 0.632 0.657 0.632 0.657 37,979 0.6351 0.00%
2003-02-25 0 1.560 1.550 1.560 - - 0 0 - 0.657 0.653 0.657 - - 0 - 0.00%
2003-02-24 0 1.560 1.560 1.620 1.560 1.560 10,000 15,600 1.5600 0.657 0.657 0.682 0.657 0.657 23,737 0.6572 -2.50%
2003-02-21 0 1.600 1.580 1.620 1.600 1.600 50,000 80,000 1.6000 0.674 0.666 0.682 0.674 0.674 118,684 0.6741 -0.62%
2003-02-20 0 1.610 1.580 1.610 - - 0 0 - 0.678 0.666 0.678 - - 0 - 0.00%
2003-02-19 0 1.610 1.610 1.620 1.560 1.560 2,000 3,120 1.5600 0.678 0.678 0.682 0.657 0.657 4,747 0.6572 0.00%
2003-02-18 0 1.610 1.560 1.610 1.610 1.610 62,000 100,420 1.6197 0.678 0.657 0.678 0.678 0.678 147,168 0.6823 0.62%
2003-02-17 0 1.600 1.600 1.640 1.600 1.600 2,000 3,200 1.6000 0.674 0.674 0.691 0.674 0.674 4,747 0.6741 0.00%
2003-02-14 0 1.600 1.560 - - - 0 0 - 0.674 0.657 - - - 0 - 0.00%
2003-02-13 0 1.600 1.560 1.630 - - 0 0 - 0.674 0.657 0.687 - - 0 - 0.00%
2003-02-12 0 1.600 1.560 1.620 - - 0 0 - 0.674 0.657 0.682 - - 0 - 0.00%
2003-02-11 0 1.600 1.560 1.600 - - 0 0 - 0.674 0.657 0.674 - - 0 - 0.00%
2003-02-10 0 1.600 1.590 1.600 1.600 1.620 26,000 41,800 1.6077 0.674 0.670 0.674 0.674 0.682 61,716 0.6773 1.91%
2003-02-07 0 1.570 1.640 1.650 1.570 1.570 12,000 18,840 1.5700 0.661 0.691 0.695 0.661 0.661 28,484 0.6614 -1.26%
2003-02-06 0 1.590 1.590 1.670 1.590 1.590 2,000 3,180 1.5900 0.670 0.670 0.704 0.670 0.670 4,747 0.6698 -5.36%
2003-02-05 0 1.680 - 1.680 1.680 1.680 20,000 33,600 1.6800 0.708 - 0.708 0.708 0.708 47,474 0.7078 0.00%
2003-02-04 0 1.680 1.680 1.690 1.620 1.620 80,000 129,400 1.6175 0.708 0.708 0.712 0.682 0.682 189,894 0.6814 7.69%
2003-01-30 0 1.560 1.560 1.620 1.540 1.610 102,000 159,920 1.5678 0.657 0.657 0.682 0.649 0.678 242,115 0.6605 0.65%
2003-01-29 0 1.550 1.540 1.610 1.550 1.550 110,000 169,500 1.5409 0.653 0.649 0.678 0.653 0.653 261,104 0.6492 0.65%
2003-01-28 0 1.540 1.540 1.600 1.540 1.600 60,000 93,000 1.5500 0.649 0.649 0.674 0.649 0.674 142,421 0.6530 0.00%
2003-01-27 0 1.540 1.520 1.540 - - 0 0 - 0.649 0.640 0.649 - - 0 - 0.00%
2003-01-24 0 1.540 1.530 1.570 - - 0 0 - 0.649 0.645 0.661 - - 0 - 0.00%
2003-01-23 0 1.540 1.530 1.610 1.540 1.540 20,000 30,800 1.5400 0.649 0.645 0.678 0.649 0.649 47,474 0.6488 0.00%
2003-01-22 0 1.540 1.540 1.610 1.530 1.540 28,000 43,040 1.5371 0.649 0.649 0.678 0.645 0.649 66,463 0.6476 1.99%
2003-01-21 0 1.510 1.510 1.600 1.510 1.510 8,000 12,080 1.5100 0.636 0.636 0.674 0.636 0.636 18,989 0.6361 -0.66%
2003-01-20 0 1.520 - 1.520 1.520 1.620 18,000 27,960 1.5533 0.640 - 0.640 0.640 0.682 42,726 0.6544 -1.94%
2003-01-17 0 1.550 1.550 1.620 1.550 1.550 70,000 108,500 1.5500 0.653 0.653 0.682 0.653 0.653 166,157 0.6530 0.65%
2003-01-16 0 1.540 1.540 1.630 1.540 1.540 6,000 9,240 1.5400 0.649 0.649 0.687 0.649 0.649 14,242 0.6488 -4.94%
2003-01-15 0 1.620 1.620 1.630 1.550 1.580 186,000 289,800 1.5581 0.682 0.682 0.687 0.653 0.666 441,504 0.6564 4.52%
2003-01-14 0 1.550 1.510 - - - 0 0 - 0.653 0.636 - - - 0 - 0.00%
2003-01-13 0 1.550 1.550 - 1.520 1.520 24,000 36,480 1.5200 0.653 0.653 - 0.640 0.640 56,968 0.6404 1.97%
2003-01-10 0 1.520 - 1.520 1.520 1.520 136,000 206,720 1.5200 0.640 - 0.640 0.640 0.640 322,820 0.6404 -1.30%
2003-01-09 0 1.540 1.500 1.560 1.480 1.540 94,000 140,600 1.4957 0.649 0.632 0.657 0.624 0.649 223,126 0.6301 4.05%
2003-01-08 0 1.480 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2003-01-07 0 1.480 1.480 1.500 1.480 1.480 92,000 136,160 1.4800 0.624 0.624 0.632 0.624 0.624 218,378 0.6235 -1.33%
2003-01-06 0 1.500 - 1.500 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
2003-01-03 0 1.500 - 1.500 1.480 1.500 20,000 29,880 1.4940 0.632 - 0.632 0.624 0.632 47,474 0.6294 1.35%
2003-01-02 0 1.480 - 1.540 1.480 1.480 30,000 44,400 1.4800 0.624 - 0.649 0.624 0.624 71,210 0.6235 0.00%
2002-12-31 0 1.480 - - - - 0 0 - 0.624 - - - - 0 - 0.00%
2002-12-30 0 1.480 - 1.480 - - 4,000 5,920 1.4800 0.624 - 0.624 - - 9,495 0.6235 -4.52%
2002-12-27 0 1.550 1.550 1.560 - - 0 0 - 0.653 0.653 0.657 - - 0 - 4.73%
2002-12-24 0 1.480 - 1.480 - - 0 0 - 0.624 - 0.624 - - 0 - 0.00%
2002-12-23 0 1.480 - 1.600 1.480 1.480 22,000 32,560 1.4800 0.624 - 0.674 0.624 0.624 52,221 0.6235 0.00%
2002-12-20 0 1.480 - 1.480 1.470 1.480 76,000 112,460 1.4797 0.624 - 0.624 0.619 0.624 180,399 0.6234 -5.13%
2002-12-19 0 1.560 - 1.560 - - 0 0 - 0.657 - 0.657 - - 0 - 0.00%
2002-12-18 0 1.560 - 1.560 - - 0 0 - 0.657 - 0.657 - - 0 - -2.50%
2002-12-17 0 1.600 1.550 1.600 - - 0 0 - 0.674 0.653 0.674 - - 0 - 0.00%
2002-12-16 0 1.600 - 1.600 - - 0 0 - 0.674 - 0.674 - - 0 - 0.00%
2002-12-13 0 1.600 1.600 1.610 1.530 1.530 6,000 9,180 1.5300 0.674 0.674 0.678 0.645 0.645 14,242 0.6446 -0.62%
2002-12-12 0 1.610 1.610 - 1.480 1.530 80,000 122,200 1.5275 0.678 0.678 - 0.624 0.645 189,894 0.6435 5.23%
2002-12-11 0 1.530 - 1.530 1.530 1.540 100,000 153,500 1.5350 0.645 - 0.645 0.645 0.649 237,368 0.6467 -0.65%
2002-12-10 0 1.540 - 1.540 1.540 1.550 30,000 46,300 1.5433 0.649 - 0.649 0.649 0.653 71,210 0.6502 0.00%
2002-12-09 0 1.540 1.460 1.540 - - 0 0 - 0.649 0.615 0.649 - - 0 - -0.65%
2002-12-06 0 1.550 1.550 1.560 1.480 1.480 20,000 29,600 1.4800 0.653 0.653 0.657 0.624 0.624 47,474 0.6235 -1.27%
2002-12-05 0 1.570 - 1.590 - - 0 0 - 0.661 - 0.670 - - 0 - 0.00%
2002-12-04 0 1.570 1.570 1.590 1.480 1.480 26,000 38,480 1.4800 0.661 0.661 0.670 0.624 0.624 61,716 0.6235 2.61%
2002-12-03 0 1.530 - 1.530 1.540 1.540 22,000 33,880 1.5400 0.645 - 0.645 0.649 0.649 52,221 0.6488 -0.65%
2002-12-02 0 1.540 - 1.540 - - 0 0 - 0.649 - 0.649 - - 0 - -1.28%
2002-11-29 0 1.560 1.560 - 1.400 1.480 50,000 73,200 1.4640 0.657 0.657 - 0.590 0.624 118,684 0.6168 7.59%
2002-11-28 0 1.450 1.450 1.480 - - 0 0 - 0.611 0.611 0.624 - - 0 - 1.40%
2002-11-27 0 1.430 1.470 1.480 1.430 1.430 24,000 34,320 1.4300 0.602 0.619 0.624 0.602 0.602 56,968 0.6024 -3.38%
2002-11-26 0 1.480 1.430 1.480 1.480 1.500 84,000 124,480 1.4819 0.624 0.602 0.624 0.624 0.632 199,389 0.6243 -0.67%
2002-11-25 0 1.490 1.480 1.500 - - 0 0 - 0.628 0.624 0.632 - - 0 - 0.00%
2002-11-22 0 1.490 1.450 1.500 1.490 1.500 40,000 59,900 1.4975 0.628 0.611 0.632 0.628 0.632 94,947 0.6309 -0.67%
2002-11-21 0 1.500 1.450 1.500 1.500 1.510 40,000 60,200 1.5050 0.632 0.611 0.632 0.632 0.636 94,947 0.6340 -5.06%
2002-11-20 0 1.580 - 1.580 1.580 1.580 20,000 31,600 1.5800 0.666 - 0.666 0.666 0.666 47,474 0.6656 -2.47%
2002-11-19 0 1.620 1.580 1.640 - - 0 0 - 0.682 0.666 0.691 - - 0 - 0.00%
2002-11-18 0 1.620 - 1.620 - - 0 0 - 0.682 - 0.682 - - 0 - -1.22%
2002-11-15 0 1.640 1.640 - - - 0 0 - 0.691 0.691 - - - 0 - 5.13%
2002-11-14 0 1.560 1.500 1.560 - - 0 0 - 0.657 0.632 0.657 - - 0 - 0.00%
2002-11-13 0 1.560 - - - - 0 0 - 0.657 - - - - 0 - 0.00%
2002-11-12 0 1.560 - 1.560 - - 0 0 - 0.657 - 0.657 - - 0 - -1.27%
2002-11-11 0 1.580 1.580 1.590 1.500 1.500 16,000 24,000 1.5000 0.666 0.666 0.670 0.632 0.632 37,979 0.6319 -1.25%
2002-11-08 0 1.600 - 1.600 - - 0 0 - 0.674 - 0.674 - - 0 - 0.00%
2002-11-07 0 1.600 - 1.600 1.600 1.600 20,000 32,000 1.6000 0.674 - 0.674 0.674 0.674 47,474 0.6741 0.00%
2002-11-06 0 1.600 - 1.600 1.600 1.600 122,000 195,200 1.6000 0.674 - 0.674 0.674 0.674 289,589 0.6741 0.00%
2002-11-05 0 1.600 1.560 1.600 1.600 1.600 68,000 108,800 1.6000 0.674 0.657 0.674 0.674 0.674 161,410 0.6741 2.56%
2002-11-04 0 1.560 - 1.560 - - 0 0 - 0.657 - 0.657 - - 0 - -0.64%
2002-11-01 0 1.570 - 1.570 - - 0 0 - 0.661 - 0.661 - - 0 - 0.00%
2002-10-31 0 1.570 - 1.570 1.600 1.600 2,000 3,200 1.6000 0.661 - 0.661 0.674 0.674 4,747 0.6741 1.29%
2002-10-30 0 1.550 - - - - 0 0 - 0.653 - - - - 0 - 0.00%
2002-10-29 0 1.550 1.550 1.570 1.550 1.550 96,000 148,800 1.5500 0.653 0.653 0.661 0.653 0.653 227,873 0.6530 0.65%
2002-10-28 0 1.540 1.540 1.550 1.460 1.500 18,000 26,680 1.4822 0.649 0.649 0.653 0.615 0.632 42,726 0.6244 2.67%
2002-10-25 0 1.500 - 1.500 1.500 1.500 4,000 6,000 1.5000 0.632 - 0.632 0.632 0.632 9,495 0.6319 -4.46%
2002-10-24 0 1.570 1.570 1.580 - - 30,000 46,500 1.5500 0.661 0.661 0.666 - - 71,210 0.6530 1.29%
2002-10-23 0 1.550 1.500 1.600 1.550 1.550 22,000 34,100 1.5500 0.653 0.632 0.674 0.653 0.653 52,221 0.6530 0.00%
2002-10-22 0 1.550 - 1.550 - - 0 0 - 0.653 - 0.653 - - 0 - 0.00%
2002-10-21 0 1.550 - 1.550 - - 0 0 - 0.653 - 0.653 - - 0 - -1.27%
2002-10-18 0 1.570 - 1.570 1.580 1.580 10,000 15,800 1.5800 0.661 - 0.661 0.666 0.666 23,737 0.6656 -1.87%
2002-10-17 0 1.600 1.550 1.600 1.550 1.600 84,000 132,060 1.5721 0.674 0.653 0.674 0.653 0.674 199,389 0.6623 3.90%
2002-10-16 0 1.540 1.540 1.550 1.490 1.580 22,000 33,320 1.5145 0.649 0.649 0.653 0.628 0.666 52,221 0.6381 -1.28%
2002-10-15 0 1.560 1.560 - - - 0 0 - 0.657 0.657 - - - 0 - 6.12%
2002-10-11 0 1.470 - 1.580 - - 0 0 - 0.619 - 0.666 - - 0 - 0.00%
2002-10-10 0 1.470 - 1.470 1.500 1.500 10,000 15,000 1.5000 0.619 - 0.619 0.632 0.632 23,737 0.6319 -0.68%
2002-10-09 0 1.480 1.480 1.490 1.430 1.450 26,000 37,540 1.4438 0.624 0.624 0.628 0.602 0.611 61,716 0.6083 -0.67%
2002-10-08 0 1.490 1.490 1.520 1.410 1.420 108,000 152,780 1.4146 0.628 0.628 0.640 0.594 0.598 256,357 0.5960 4.20%
2002-10-07 0 1.430 1.430 1.490 1.400 1.430 28,000 39,980 1.4279 0.602 0.602 0.628 0.590 0.602 66,463 0.6015 -4.03%
2002-10-04 0 1.490 - 1.490 - - 0 0 - 0.628 - 0.628 - - 0 - -5.70%
2002-10-03 0 1.580 - 1.500 - - 0 0 - 0.666 - 0.632 - - 0 - 0.00%
2002-10-02 0 1.580 - 1.580 - - 0 0 - 0.666 - 0.666 - - 0 - -3.07%
2002-09-30 0 1.630 - 1.630 - - 0 0 - 0.687 - 0.687 - - 0 - -2.40%
2002-09-27 0 1.670 1.670 1.680 1.550 1.690 12,000 19,440 1.6200 0.704 0.704 0.708 0.653 0.712 28,484 0.6825 -2.91%
2002-09-26 0 1.720 - 1.720 1.720 1.730 4,000 6,900 1.7250 0.725 - 0.725 0.725 0.729 9,495 0.7267 4.24%
2002-09-25 0 1.650 1.650 - 1.550 1.550 32,000 49,600 1.5500 0.695 0.695 - 0.653 0.653 75,958 0.6530 6.45%
2002-09-24 0 1.550 1.550 1.600 1.550 1.550 50,000 77,500 1.5500 0.653 0.653 0.674 0.653 0.653 118,684 0.6530 -3.13%
2002-09-23 0 1.600 1.550 1.600 1.600 1.600 10,000 16,000 1.6000 0.674 0.653 0.674 0.674 0.674 23,737 0.6741 -3.03%
2002-09-20 0 1.650 - 1.650 - - 0 0 - 0.695 - 0.695 - - 0 - -3.51%
2002-09-19 0 1.710 1.710 1.720 - - 0 0 - 0.720 0.720 0.725 - - 0 - 5.56%
2002-09-18 0 1.620 1.620 1.630 1.500 1.550 46,000 70,080 1.5235 0.682 0.682 0.687 0.632 0.653 109,189 0.6418 4.52%
2002-09-17 0 1.550 1.550 - - - 0 0 - 0.653 0.653 - - - 0 - 1.97%
2002-09-16 0 1.520 - 1.660 1.520 1.660 82,000 129,540 1.5798 0.640 - 0.699 0.640 0.699 194,641 0.6655 -9.52%
2002-09-13 0 1.680 1.680 1.720 1.650 1.650 10,000 16,500 1.6500 0.708 0.708 0.725 0.695 0.695 23,737 0.6951 -5.62%
2002-09-12 0 1.780 1.780 1.790 - - 0 0 - 0.750 0.750 0.754 - - 0 - 3.49%
2002-09-11 0 1.720 1.720 1.800 1.720 1.730 44,000 75,760 1.7218 0.725 0.725 0.758 0.725 0.729 104,442 0.7254 -3.91%
2002-09-10 0 1.790 - 1.790 - - 0 0 - 0.754 - 0.754 - - 0 - -3.76%
2002-09-09 0 1.860 1.860 1.870 1.800 1.800 10,000 18,000 1.8000 0.784 0.784 0.788 0.758 0.758 23,737 0.7583 1.09%
2002-09-06 0 1.840 1.800 1.860 - - 0 0 - 0.775 0.758 0.784 - - 0 - 0.00%
2002-09-05 0 1.840 1.800 1.880 - - 2,000 3,800 1.9000 0.775 0.758 0.792 - - 4,747 0.8004 0.00%
2002-09-04 0 1.840 1.840 1.850 1.800 1.800 36,000 64,800 1.8000 0.775 0.775 0.779 0.758 0.758 85,452 0.7583 -0.54%
2002-09-03 0 1.850 - 1.850 1.800 1.850 22,000 39,700 1.8045 0.779 - 0.779 0.758 0.779 52,221 0.7602 2.78%
2002-09-02 0 1.800 1.720 1.800 - - 0 0 - 0.758 0.725 0.758 - - 0 - 0.00%
2002-08-30 0 1.800 1.800 1.840 1.800 1.800 40,000 72,000 1.8000 0.758 0.758 0.775 0.758 0.758 94,947 0.7583 -2.17%
2002-08-29 0 1.840 1.840 1.850 1.800 1.850 208,000 375,900 1.8072 0.775 0.775 0.779 0.758 0.779 493,725 0.7614 2.22%
2002-08-28 0 1.800 1.800 1.850 1.800 1.800 2,000 3,600 1.8000 0.758 0.758 0.779 0.758 0.758 4,747 0.7583 -2.70%
2002-08-27 0 1.850 1.850 1.880 1.850 1.880 24,000 45,000 1.8750 0.779 0.779 0.792 0.779 0.792 56,968 0.7899 -2.63%
2002-08-26 0 1.900 1.850 1.900 1.850 1.900 80,000 148,100 1.8513 0.800 0.779 0.800 0.779 0.800 189,894 0.7799 1.06%
2002-08-23 0 1.880 1.840 1.880 1.830 1.880 22,000 41,260 1.8755 0.792 0.775 0.792 0.771 0.792 52,221 0.7901 0.53%
2002-08-22 0 1.870 1.830 1.870 - - 0 0 - 0.788 0.771 0.788 - - 0 - -1.06%
2002-08-21 0 1.890 1.800 1.890 1.890 1.890 10,000 18,900 1.8900 0.796 0.758 0.796 0.796 0.796 23,737 0.7962 2.16%
2002-08-20 0 1.850 1.850 1.890 1.840 1.840 50,000 92,000 1.8400 0.779 0.779 0.796 0.775 0.775 118,684 0.7752 0.54%
2002-08-19 0 1.840 - - - - 0 0 - 0.775 - - - - 0 - 0.00%
2002-08-16 0 1.840 1.840 1.860 1.830 1.850 36,000 66,480 1.8467 0.775 0.775 0.784 0.771 0.779 85,452 0.7780 -0.54%
2002-08-15 0 1.850 1.810 1.860 - - 0 0 - 0.779 0.763 0.784 - - 0 - 0.00%
2002-08-14 0 1.850 1.800 1.850 - - 0 0 - 0.779 0.758 0.779 - - 0 - 0.00%
2002-08-13 0 1.850 1.850 1.880 1.850 1.900 22,000 41,600 1.8909 0.779 0.779 0.792 0.779 0.800 52,221 0.7966 0.00%
2002-08-12 0 1.850 1.800 1.850 - - 0 0 - 0.779 0.758 0.779 - - 0 - 0.00%
2002-08-09 0 1.850 1.850 1.880 1.850 1.850 28,000 51,800 1.8500 0.779 0.779 0.792 0.779 0.779 66,463 0.7794 0.00%
2002-08-08 0 1.850 1.800 1.880 - - 0 0 - 0.779 0.758 0.792 - - 0 - 0.00%
2002-08-07 0 1.850 1.850 - 1.850 1.850 100,000 185,500 1.8550 0.779 0.779 - 0.779 0.779 237,368 0.7815 0.00%
2002-08-06 0 1.850 1.850 1.870 1.850 1.870 94,000 174,580 1.8572 0.779 0.779 0.788 0.779 0.788 223,126 0.7824 -2.63%
2002-08-05 0 1.900 1.850 1.900 1.900 1.900 40,000 76,000 1.9000 0.800 0.779 0.800 0.800 0.800 94,947 0.8004 0.53%
2002-08-02 0 1.890 1.810 - - - 0 0 - 0.796 0.763 - - - 0 - 0.00%
2002-08-01 0 1.890 1.890 1.980 1.880 1.920 70,000 132,000 1.8857 0.796 0.796 0.834 0.792 0.809 166,157 0.7944 -2.07%
2002-07-31 0 1.930 1.930 1.970 1.930 1.950 60,000 116,600 1.9433 0.813 0.813 0.830 0.813 0.822 142,421 0.8187 -1.03%
2002-07-30 0 1.950 1.950 2.000 1.920 1.950 88,000 170,760 1.9405 0.822 0.822 0.843 0.809 0.822 208,884 0.8175 3.72%
2002-07-29 0 1.880 1.880 1.890 1.860 1.880 60,000 112,300 1.8717 0.792 0.792 0.796 0.784 0.792 142,421 0.7885 1.62%
2002-07-26 0 1.850 - 1.850 1.880 1.880 12,000 22,560 1.8800 0.779 - 0.779 0.792 0.792 28,484 0.7920 -5.61%
2002-07-25 0 1.960 1.950 2.000 1.960 1.960 10,000 19,600 1.9600 0.826 0.822 0.843 0.826 0.826 23,737 0.8257 2.62%
2002-07-24 0 1.910 1.910 - 1.900 1.910 92,000 175,020 1.9024 0.805 0.805 - 0.800 0.805 218,378 0.8015 -3.05%
2002-07-23 0 1.970 1.950 1.970 1.950 2.000 92,000 181,860 1.9767 0.830 0.822 0.830 0.822 0.843 218,378 0.8328 -1.50%
2002-07-22 0 2.000 1.970 2.075 2.000 2.000 32,000 64,000 2.0000 0.843 0.830 0.874 0.843 0.843 75,958 0.8426 -6.98%
2002-07-19 0 2.150 2.150 - 2.000 2.000 6,000 12,000 2.0000 0.906 0.906 - 0.843 0.843 14,242 0.8426 2.38%
2002-07-18 0 2.100 2.100 2.175 2.100 2.125 56,000 118,350 2.1134 0.885 0.885 0.916 0.885 0.895 132,926 0.8903 0.00%
2002-07-17 0 2.100 2.100 2.125 2.100 2.125 76,000 160,600 2.1132 0.885 0.885 0.895 0.885 0.895 180,399 0.8902 -6.67%
2002-07-16 0 2.250 2.175 2.250 2.150 2.250 40,000 88,600 2.2150 0.948 0.916 0.948 0.906 0.948 94,947 0.9332 4.65%
2002-07-15 0 2.150 2.100 - - - 0 0 - 0.906 0.885 - - - 0 - 0.00%
2002-07-12 0 2.150 2.100 2.150 2.150 2.150 34,000 73,100 2.1500 0.906 0.885 0.906 0.906 0.906 80,705 0.9058 0.00%
2002-07-11 0 2.150 2.100 2.150 2.150 2.150 6,000 12,900 2.1500 0.906 0.885 0.906 0.906 0.906 14,242 0.9058 2.38%
2002-07-10 0 2.100 2.100 2.200 2.100 2.100 40,000 84,000 2.1000 0.885 0.885 0.927 0.885 0.885 94,947 0.8847 -1.18%
2002-07-09 0 2.125 2.125 2.175 2.100 2.100 66,000 138,600 2.1000 0.895 0.895 0.916 0.885 0.885 156,663 0.8847 -5.56%
2002-07-08 0 2.250 2.125 2.250 2.125 2.250 22,000 47,500 2.1591 0.948 0.895 0.948 0.895 0.948 52,221 0.9096 7.14%
2002-07-05 0 2.100 2.100 2.250 2.100 2.125 72,000 151,450 2.1035 0.885 0.885 0.948 0.885 0.895 170,905 0.8862 -1.18%
2002-07-04 0 2.125 2.200 2.250 2.125 2.125 16,000 34,000 2.1250 0.895 0.927 0.948 0.895 0.895 37,979 0.8952 2.41%
2002-07-03 0 2.075 2.075 2.250 2.075 2.150 8,000 17,450 2.1813 0.874 0.874 0.948 0.874 0.906 18,989 0.9189 -7.78%
2002-07-02 0 2.250 2.225 2.250 2.100 2.250 34,000 73,200 2.1529 0.948 0.937 0.948 0.885 0.948 80,705 0.9070 4.65%
2002-06-28 0 2.150 2.100 2.275 2.150 2.275 30,000 67,000 2.2333 0.906 0.885 0.958 0.906 0.958 71,210 0.9409 0.00%
2002-06-27 0 2.150 2.225 2.250 2.150 2.150 32,000 68,800 2.1500 0.906 0.937 0.948 0.906 0.906 75,958 0.9058 -2.27%
2002-06-26 0 2.200 2.100 2.200 - - 0 0 - 0.927 0.885 0.927 - - 0 - 0.00%
2002-06-25 0 2.200 2.100 2.250 2.200 2.350 104,000 235,100 2.2606 0.927 0.885 0.948 0.927 0.990 246,862 0.9524 -5.38%
2002-06-24 0 2.325 2.250 2.325 2.100 2.350 42,000 92,550 2.2036 0.979 0.948 0.979 0.885 0.990 99,694 0.9283 9.41%
2002-06-21 0 2.125 2.125 2.200 2.125 2.200 48,000 102,400 2.1333 0.895 0.895 0.927 0.895 0.927 113,936 0.8987 0.00%
2002-06-20 0 2.125 2.125 2.225 2.100 2.225 94,000 199,650 2.1239 0.895 0.895 0.937 0.885 0.937 223,126 0.8948 -6.59%
2002-06-19 0 2.275 2.275 2.300 2.200 2.225 82,000 180,500 2.2012 0.958 0.958 0.969 0.927 0.937 194,641 0.9273 2.25%
2002-06-18 0 2.225 2.225 2.300 2.200 2.200 20,000 44,000 2.2000 0.937 0.937 0.969 0.927 0.927 47,474 0.9268 1.14%
2002-06-17 0 2.200 2.200 2.350 2.200 2.250 82,000 180,500 2.2012 0.927 0.927 0.990 0.927 0.948 194,641 0.9273 -6.38%
2002-06-14 0 2.350 2.225 2.350 - - 0 0 - 0.990 0.937 0.990 - - 0 - 0.00%
2002-06-13 0 2.350 2.275 2.350 - - 0 0 - 0.990 0.958 0.990 - - 0 - 0.00%
2002-06-12 0 2.350 2.300 - 2.250 2.350 42,000 96,300 2.2929 0.990 0.969 - 0.948 0.990 99,694 0.9660 0.00%
2002-06-11 0 2.350 2.300 2.350 2.350 2.350 10,000 23,500 2.3500 0.990 0.969 0.990 0.990 0.990 23,737 0.9900 0.00%
2002-06-10 0 2.350 2.350 2.400 2.350 2.350 6,000 14,100 2.3500 0.990 0.990 1.011 0.990 0.990 14,242 0.9900 0.00%
2002-06-07 0 2.350 2.350 2.425 2.350 2.350 20,000 47,000 2.3500 0.990 0.990 1.022 0.990 0.990 47,474 0.9900 1.08%
2002-06-06 0 2.325 2.350 2.425 2.300 2.350 158,000 363,600 2.3013 0.979 0.990 1.022 0.969 0.990 375,041 0.9695 1.09%
2002-06-05 0 2.300 2.300 2.425 2.300 2.300 62,000 142,600 2.3000 0.969 0.969 1.022 0.969 0.969 147,168 0.9690 0.00%
2002-06-04 0 2.300 2.300 2.450 2.300 2.400 104,000 245,200 2.3577 0.969 0.969 1.032 0.969 1.011 246,862 0.9933 -4.17%
2002-06-03 0 2.400 2.400 2.450 2.400 2.500 12,000 29,000 2.4167 1.011 1.011 1.032 1.011 1.053 28,484 1.0181 0.00%
2002-05-31 0 2.400 2.400 2.550 2.400 2.400 16,000 38,400 2.4000 1.011 1.011 1.074 1.011 1.011 37,979 1.0111 0.00%
2002-05-30 0 2.400 2.400 2.450 2.400 2.500 72,000 175,000 2.4306 1.011 1.011 1.032 1.011 1.053 170,905 1.0240 -4.00%
2002-05-29 0 2.500 2.450 2.550 2.500 2.550 70,000 176,000 2.5143 1.053 1.032 1.074 1.053 1.074 166,157 1.0592 -1.96%
2002-05-28 0 2.550 2.550 2.600 2.500 2.550 102,000 258,100 2.5304 1.074 1.074 1.095 1.053 1.074 242,115 1.0660 0.00%
2002-05-27 0 2.550 2.500 2.600 2.550 2.600 48,000 122,800 2.5583 1.074 1.053 1.095 1.074 1.095 113,936 1.0778 -1.92%
2002-05-24 0 2.600 2.525 2.600 2.500 2.600 180,000 451,350 2.5075 1.095 1.064 1.095 1.053 1.095 427,262 1.0564 0.00%
2002-05-23 0 2.600 2.550 2.650 2.500 2.600 110,000 277,900 2.5264 1.095 1.074 1.116 1.053 1.095 261,104 1.0643 0.00%
2002-05-22 0 2.600 2.550 2.600 2.600 2.700 58,000 152,950 2.6371 1.095 1.074 1.095 1.095 1.137 137,673 1.1110 0.00%
2002-05-21 0 2.600 2.550 2.650 2.600 2.675 64,000 168,150 2.6273 1.095 1.074 1.116 1.095 1.127 151,915 1.1069 0.00%
2002-05-17 0 2.600 2.600 2.625 2.600 2.625 126,000 328,250 2.6052 1.095 1.095 1.106 1.095 1.106 299,083 1.0975 -1.89%
2002-05-16 0 2.650 2.650 2.700 2.550 2.650 52,000 136,200 2.6192 1.116 1.116 1.137 1.074 1.116 123,431 1.1034 1.92%
2002-05-15 0 2.600 2.600 2.625 2.600 2.650 32,000 83,600 2.6125 1.095 1.095 1.106 1.095 1.116 75,958 1.1006 1.96%
2002-05-14 0 2.550 2.550 2.625 2.500 2.750 124,000 316,400 2.5516 1.074 1.074 1.106 1.053 1.159 294,336 1.0750 0.00%
2002-05-13 0 2.550 2.550 2.600 2.500 2.550 30,000 76,000 2.5333 1.074 1.074 1.095 1.053 1.074 71,210 1.0673 -1.92%
2002-05-10 0 2.600 2.600 2.650 2.600 2.600 44,000 114,400 2.6000 1.095 1.095 1.116 1.095 1.095 104,442 1.0953 0.00%
2002-05-09 0 2.600 2.550 2.650 2.550 2.600 132,000 342,950 2.5981 1.095 1.074 1.116 1.074 1.095 313,325 1.0945 -1.89%
2002-05-08 0 2.650 2.550 2.650 2.650 2.700 38,000 101,100 2.6605 1.116 1.074 1.116 1.116 1.137 90,200 1.1208 0.00%
2002-05-07 0 2.650 2.650 2.725 2.650 2.725 42,000 111,450 2.6536 1.116 1.116 1.148 1.116 1.148 99,694 1.1179 0.00%
2002-05-06 0 2.650 2.650 2.700 2.650 2.800 142,000 378,700 2.6669 1.116 1.116 1.137 1.116 1.180 337,062 1.1235 1.92%
2002-05-03 0 2.600 2.550 2.725 2.600 2.625 168,000 437,750 2.6057 1.095 1.074 1.148 1.095 1.106 398,778 1.0977 0.00%
2002-05-02 0 2.600 2.600 2.650 2.600 2.700 184,000 482,200 2.6207 1.095 1.095 1.116 1.095 1.137 436,757 1.1040 -3.70%
2002-04-30 0 2.700 2.650 2.725 2.700 2.700 34,000 91,800 2.7000 1.137 1.116 1.148 1.137 1.137 80,705 1.1375 -2.70%
2002-04-29 0 2.775 2.625 2.775 2.775 2.775 54,000 149,850 2.7750 1.169 1.106 1.169 1.169 1.169 128,179 1.1691 0.00%
2002-04-26 0 2.775 2.650 2.775 2.500 2.775 158,000 415,050 2.6269 1.169 1.116 1.169 1.053 1.169 375,041 1.1067 7.77%
2002-04-25 0 2.575 2.575 2.600 2.525 2.700 40,000 103,400 2.5850 1.085 1.085 1.095 1.064 1.137 94,947 1.0890 -1.90%
2002-04-24 0 2.625 - 2.625 2.625 2.675 310,000 827,850 2.6705 1.106 - 1.106 1.106 1.127 735,840 1.1250 -2.78%
2002-04-23 0 2.700 2.675 2.700 2.650 2.825 248,000 679,450 2.7397 1.137 1.127 1.137 1.116 1.190 588,672 1.1542 -4.42%
2002-04-22 0 2.825 - 2.850 2.825 2.850 92,000 261,700 2.8446 1.190 - 1.201 1.190 1.201 218,378 1.1984 -1.74%
2002-04-19 0 2.875 2.850 2.875 2.875 2.900 42,000 121,150 2.8845 1.211 1.201 1.211 1.211 1.222 99,694 1.2152 -2.54%
2002-04-18 0 2.950 2.925 2.975 2.950 3.000 216,000 640,950 2.9674 1.243 1.232 1.253 1.243 1.264 512,714 1.2501 -0.84%
2002-04-17 0 2.975 2.950 2.975 2.950 3.000 184,000 544,050 2.9568 1.253 1.243 1.253 1.243 1.264 436,757 1.2457 3.48%
2002-04-16 0 2.875 2.875 2.900 2.825 2.875 136,000 389,250 2.8621 1.211 1.211 1.222 1.190 1.211 322,820 1.2058 0.88%
2002-04-15 0 2.850 2.850 2.875 2.800 2.850 436,000 1,230,750 2.8228 1.201 1.201 1.211 1.180 1.201 1,034,923 1.1892 0.00%
2002-04-12 0 2.850 2.850 2.875 2.800 2.900 192,000 544,250 2.8346 1.201 1.201 1.211 1.180 1.222 455,746 1.1942 1.79%
2002-04-11 0 2.800 2.800 2.850 2.800 2.925 558,000 1,599,050 2.8657 1.180 1.180 1.201 1.180 1.232 1,324,512 1.2073 0.90%
2002-04-10 0 2.775 2.775 2.800 2.750 2.800 402,000 1,111,100 2.7639 1.169 1.169 1.180 1.159 1.180 954,218 1.1644 2.78%
2002-04-09 0 2.700 2.700 2.725 2.650 2.750 350,000 956,200 2.7320 1.137 1.137 1.148 1.116 1.159 830,787 1.1510 1.89%
2002-04-08 0 2.650 2.650 2.675 2.600 2.675 584,000 1,555,250 2.6631 1.116 1.116 1.127 1.095 1.127 1,386,227 1.1219 3.92%
2002-04-04 0 2.550 2.525 2.550 2.400 2.550 266,000 663,900 2.4959 1.074 1.064 1.074 1.011 1.074 631,398 1.0515 6.25%
2002-04-03 0 2.400 2.375 2.500 2.400 2.500 390,000 942,200 2.4159 1.011 1.001 1.053 1.011 1.053 925,734 1.0178 0.00%
2002-04-02 0 2.400 2.300 2.400 2.450 2.450 4,000 9,800 2.4500 1.011 0.969 1.011 1.032 1.032 9,495 1.0322 -2.04%
2002-03-28 0 2.450 2.450 2.500 2.450 2.500 50,000 123,000 2.4600 1.032 1.032 1.053 1.032 1.053 118,684 1.0364 -2.00%
2002-03-27 0 2.500 2.450 2.525 2.350 2.500 226,000 555,100 2.4562 1.053 1.032 1.064 0.990 1.053 536,451 1.0348 11.11%
2002-03-26 0 2.250 2.250 2.350 2.250 2.275 16,000 36,250 2.2656 0.948 0.948 0.990 0.948 0.958 37,979 0.9545 0.00%
2002-03-25 0 2.250 2.250 2.400 2.250 2.350 52,000 121,900 2.3442 0.948 0.948 1.011 0.948 0.990 123,431 0.9876 -8.16%
2002-03-22 0 2.450 2.375 2.400 2.450 2.450 2,000 4,900 2.4500 1.032 1.001 1.011 1.032 1.032 4,747 1.0322 0.00%
2002-03-21 0 2.450 2.350 2.450 2.450 2.450 20,000 49,000 2.4500 1.032 0.990 1.032 1.032 1.032 47,474 1.0322 2.08%
2002-03-20 0 2.400 2.400 2.500 - - 0 0 - 1.011 1.011 1.053 - - 0 - 0.00%
2002-03-19 0 2.400 2.400 2.450 2.400 2.400 24,000 57,600 2.4000 1.011 1.011 1.032 1.011 1.011 56,968 1.0111 -1.03%
2002-03-18 0 2.425 2.400 2.525 2.425 2.500 120,000 298,500 2.4875 1.022 1.011 1.064 1.022 1.053 284,841 1.0480 -1.02%
2002-03-15 0 2.450 2.400 2.450 2.400 2.450 14,000 33,800 2.4143 1.032 1.011 1.032 1.011 1.032 33,231 1.0171 -2.00%
2002-03-14 0 2.500 2.400 2.600 2.400 2.600 276,000 683,550 2.4766 1.053 1.011 1.095 1.011 1.095 655,135 1.0434 0.00%
2002-03-13 0 2.500 2.500 2.550 2.475 2.600 454,000 1,144,950 2.5219 1.053 1.053 1.074 1.043 1.095 1,077,649 1.0625 -0.99%
2002-03-12 0 2.525 2.450 2.550 2.325 2.525 1,466,000 3,574,950 2.4386 1.064 1.032 1.074 0.979 1.064 3,479,810 1.0273 6.32%
2002-03-11 0 2.375 2.375 2.400 2.300 2.375 606,000 1,421,600 2.3459 1.001 1.001 1.011 0.969 1.001 1,438,448 0.9883 3.26%
2002-03-08 0 2.300 2.275 2.300 2.225 2.300 560,000 1,265,450 2.2597 0.969 0.958 0.969 0.937 0.969 1,329,259 0.9520 3.37%
2002-03-07 0 2.225 2.200 2.225 2.175 2.225 424,000 935,300 2.2059 0.937 0.927 0.937 0.916 0.937 1,006,439 0.9293 5.95%
2002-03-06 0 2.100 2.000 2.100 2.100 2.100 120,000 252,000 2.1000 0.885 0.843 0.885 0.885 0.885 284,841 0.8847 0.00%
2002-03-05 0 2.100 2.100 2.125 2.075 2.125 162,000 338,200 2.0877 0.885 0.885 0.895 0.874 0.895 384,536 0.8795 0.00%
2002-03-04 0 2.100 2.100 2.150 2.100 2.150 40,000 84,500 2.1125 0.885 0.885 0.906 0.885 0.906 94,947 0.8900 -2.33%
2002-03-01 0 2.150 2.125 2.150 2.150 2.150 20,000 43,000 2.1500 0.906 0.895 0.906 0.906 0.906 47,474 0.9058 1.18%
2002-02-28 0 2.125 2.100 2.125 2.100 2.150 80,000 171,100 2.1388 0.895 0.885 0.895 0.885 0.906 189,894 0.9010 2.41%
2002-02-27 0 2.075 2.075 2.150 2.075 2.100 74,000 154,150 2.0831 0.874 0.874 0.906 0.874 0.885 175,652 0.8776 0.00%
2002-02-26 0 2.075 2.050 2.075 2.075 2.100 74,000 153,800 2.0784 0.874 0.864 0.874 0.874 0.885 175,652 0.8756 0.00%
2002-02-25 0 2.075 2.050 2.075 2.075 2.075 66,000 136,950 2.0750 0.874 0.864 0.874 0.874 0.874 156,663 0.8742 -3.49%
2002-02-22 0 2.150 2.150 2.200 2.050 2.050 22,000 45,100 2.0500 0.906 0.906 0.927 0.864 0.864 52,221 0.8636 2.38%
2002-02-21 0 2.100 2.050 2.100 2.100 2.100 22,000 46,200 2.1000 0.885 0.864 0.885 0.885 0.885 52,221 0.8847 0.00%
2002-02-20 0 2.100 2.150 2.175 2.075 2.075 6,000 12,450 2.0750 0.885 0.906 0.916 0.874 0.874 14,242 0.8742 -4.55%
2002-02-19 0 2.200 2.075 2.200 2.200 2.225 116,000 255,900 2.2060 0.927 0.874 0.927 0.927 0.937 275,347 0.9294 -1.12%
2002-02-18 0 2.225 2.125 2.225 2.200 2.225 90,000 198,500 2.2056 0.937 0.895 0.937 0.927 0.937 213,631 0.9292 1.14%
2002-02-15 0 2.200 2.050 2.200 2.000 2.200 94,000 190,400 2.0255 0.927 0.864 0.927 0.843 0.927 223,126 0.8533 4.76%
2002-02-11 0 2.100 2.100 2.200 - - 0 0 - 0.885 0.885 0.927 - - 0 - 0.00%
2002-02-08 0 2.100 2.050 2.100 2.050 2.100 60,000 125,500 2.0917 0.885 0.864 0.885 0.864 0.885 142,421 0.8812 -4.55%
2002-02-07 0 2.200 2.050 2.200 2.025 2.200 56,000 115,400 2.0607 0.927 0.864 0.927 0.853 0.927 132,926 0.8682 8.64%
2002-02-06 0 2.025 1.950 2.025 2.025 2.025 10,000 20,250 2.0250 0.853 0.822 0.853 0.853 0.853 23,737 0.8531 0.00%
2002-02-05 0 2.025 1.950 2.025 2.025 2.025 30,000 60,750 2.0250 0.853 0.822 0.853 0.853 0.853 71,210 0.8531 -3.57%
2002-02-04 0 2.100 2.025 2.100 2.075 2.100 150,000 314,800 2.0987 0.885 0.853 0.885 0.874 0.885 356,052 0.8841 -4.55%
2002-02-01 0 2.200 2.100 2.250 2.200 2.200 18,000 39,600 2.2000 0.927 0.885 0.948 0.927 0.927 42,726 0.9268 0.00%
2002-01-31 0 2.200 2.100 2.200 2.200 2.225 110,000 243,250 2.2114 0.927 0.885 0.927 0.927 0.937 261,104 0.9316 0.00%
2002-01-30 0 2.200 2.200 2.225 2.100 2.225 120,000 256,050 2.1338 0.927 0.927 0.937 0.885 0.937 284,841 0.8989 4.76%
2002-01-29 0 2.100 2.100 2.200 2.075 2.150 76,000 161,900 2.1303 0.885 0.885 0.927 0.874 0.906 180,399 0.8975 -2.33%
2002-01-28 0 2.150 2.150 2.200 2.050 2.225 292,000 644,550 2.2074 0.906 0.906 0.927 0.864 0.937 693,114 0.9299 4.88%
2002-01-25 0 2.050 2.025 2.050 1.950 2.200 150,000 298,450 1.9897 0.864 0.853 0.864 0.822 0.927 356,052 0.8382 3.54%
2002-01-24 0 1.980 1.980 2.025 1.920 1.980 286,000 563,960 1.9719 0.834 0.834 0.853 0.809 0.834 678,872 0.8307 0.51%
2002-01-23 0 1.970 1.980 2.025 1.960 1.970 18,000 35,360 1.9644 0.830 0.834 0.853 0.826 0.830 42,726 0.8276 0.51%
2002-01-22 0 1.960 1.910 1.980 1.900 1.970 230,000 451,980 1.9651 0.826 0.805 0.834 0.800 0.830 545,946 0.8279 -2.00%
2002-01-21 0 2.000 1.990 2.050 2.000 2.000 88,000 176,000 2.0000 0.843 0.838 0.864 0.843 0.843 208,884 0.8426 0.00%
2002-01-18 0 2.000 2.000 2.075 1.970 2.000 46,000 91,820 1.9961 0.843 0.843 0.874 0.830 0.843 109,189 0.8409 0.00%
2002-01-17 0 2.000 1.950 2.000 2.000 2.000 60,000 120,000 2.0000 0.843 0.822 0.843 0.843 0.843 142,421 0.8426 0.00%
2002-01-16 0 2.000 2.000 2.100 1.970 2.050 386,000 776,110 2.0106 0.843 0.843 0.885 0.830 0.864 916,239 0.8471 -4.76%
2002-01-15 0 2.100 2.075 2.275 2.100 2.150 410,000 863,000 2.1049 0.885 0.874 0.958 0.885 0.906 973,207 0.8868 -5.62%
2002-01-14 0 2.225 2.175 2.250 2.200 2.225 60,000 132,750 2.2125 0.937 0.916 0.948 0.927 0.937 142,421 0.9321 -5.32%
2002-01-11 0 2.350 2.200 2.350 2.350 2.350 6,000 14,100 2.3500 0.990 0.927 0.990 0.990 0.990 14,242 0.9900 3.30%
2002-01-10 0 2.275 2.275 2.325 2.200 2.375 282,000 643,500 2.2819 0.958 0.958 0.979 0.927 1.001 669,377 0.9613 -3.19%
2002-01-09 0 2.350 2.200 2.375 - - 0 0 - 0.990 0.927 1.001 - - 0 - 0.00%
2002-01-08 0 2.350 2.225 2.350 2.300 2.400 188,000 445,300 2.3686 0.990 0.937 0.990 0.969 1.011 446,251 0.9979 5.62%
2002-01-07 0 2.225 2.225 2.300 2.150 2.225 316,000 698,500 2.2104 0.937 0.937 0.969 0.906 0.937 750,082 0.9312 -1.11%
2002-01-04 0 2.250 2.250 2.350 - - 0 0 - 0.948 0.948 0.990 - - 0 - 0.00%
2002-01-03 0 2.250 2.200 - 2.250 2.250 48,000 108,000 2.2500 0.948 0.927 - 0.948 0.948 113,936 0.9479 0.00%
2002-01-02 0 2.250 2.150 2.250 - - 0 0 - 0.948 0.906 0.948 - - 0 - 0.00%
2001-12-31 0 2.250 2.200 2.250 2.250 2.250 20,000 45,000 2.2500 0.948 0.927 0.948 0.948 0.948 47,474 0.9479 2.27%
2001-12-28 0 2.200 2.200 2.250 2.200 2.250 118,000 262,500 2.2246 0.927 0.927 0.948 0.927 0.948 280,094 0.9372 -2.22%
2001-12-27 0 2.250 2.175 2.300 - - 0 0 - 0.948 0.916 0.969 - - 0 - 0.00%
2001-12-24 0 2.250 2.200 2.300 - - 0 0 - 0.948 0.927 0.969 - - 0 - 0.00%
2001-12-21 0 2.250 2.250 2.325 2.250 2.250 24,000 54,000 2.2500 0.948 0.948 0.979 0.948 0.948 56,968 0.9479 -1.10%
2001-12-20 0 2.275 2.275 2.300 2.275 2.275 22,000 50,050 2.2750 0.958 0.958 0.969 0.958 0.958 52,221 0.9584 -2.15%
2001-12-19 0 2.325 2.225 2.325 2.225 2.325 54,000 120,550 2.2324 0.979 0.937 0.979 0.937 0.979 128,179 0.9405 0.00%
2001-12-18 0 2.325 2.325 2.350 2.300 2.300 6,000 13,800 2.3000 0.979 0.979 0.990 0.969 0.969 14,242 0.9690 2.20%
2001-12-17 0 2.275 2.275 2.350 - - 0 0 - 0.958 0.958 0.990 - - 0 - 1.11%
2001-12-14 0 2.250 2.250 2.275 2.200 2.300 82,000 185,550 2.2628 0.948 0.948 0.958 0.927 0.969 194,641 0.9533 -2.17%
2001-12-13 0 2.300 2.200 2.300 2.300 2.300 32,000 73,600 2.3000 0.969 0.927 0.969 0.969 0.969 75,958 0.9690 -1.08%
2001-12-12 0 2.325 2.300 2.325 2.325 2.350 206,000 481,900 2.3393 0.979 0.969 0.979 0.979 0.990 488,977 0.9855 -3.13%
2001-12-11 0 2.400 2.375 2.400 2.400 2.425 68,000 163,650 2.4066 1.011 1.001 1.011 1.011 1.022 161,410 1.0139 -3.03%
2001-12-10 0 2.475 2.350 2.475 2.350 2.475 76,000 182,000 2.3947 1.043 0.990 1.043 0.990 1.043 180,399 1.0089 1.02%
2001-12-07 0 2.450 2.450 2.500 2.350 2.475 216,000 526,700 2.4384 1.032 1.032 1.053 0.990 1.043 512,714 1.0273 3.16%
2001-12-06 0 2.375 2.325 2.425 2.300 2.450 346,000 815,450 2.3568 1.001 0.979 1.022 0.969 1.032 821,292 0.9929 1.06%
2001-12-05 0 2.350 2.325 2.375 2.325 2.450 128,000 306,150 2.3918 0.990 0.979 1.001 0.979 1.032 303,831 1.0076 -4.08%
2001-12-04 0 2.450 2.425 2.500 2.400 2.500 120,000 294,700 2.4558 1.032 1.022 1.053 1.011 1.053 284,841 1.0346 2.08%
2001-12-03 0 2.400 2.350 2.400 2.350 2.400 30,000 71,000 2.3667 1.011 0.990 1.011 0.990 1.011 71,210 0.9970 0.00%
2001-11-30 0 2.400 2.325 2.400 2.400 2.400 6,000 14,400 2.4000 1.011 0.979 1.011 1.011 1.011 14,242 1.0111 3.23%
2001-11-29 0 2.325 2.325 2.375 2.325 2.325 64,000 148,800 2.3250 0.979 0.979 1.001 0.979 0.979 151,915 0.9795 0.00%
2001-11-28 0 2.325 2.325 2.400 2.325 2.350 50,000 117,250 2.3450 0.979 0.979 1.011 0.979 0.990 118,684 0.9879 -1.06%
2001-11-27 0 2.350 2.350 2.425 2.325 2.425 278,000 656,700 2.3622 0.990 0.990 1.022 0.979 1.022 659,882 0.9952 -4.08%
2001-11-26 0 2.450 2.400 2.450 2.450 2.500 90,000 221,750 2.4639 1.032 1.011 1.032 1.032 1.053 213,631 1.0380 0.00%
2001-11-23 0 2.450 2.375 2.450 2.450 2.450 24,000 58,800 2.4500 1.032 1.001 1.032 1.032 1.032 56,968 1.0322 0.00%
2001-11-22 0 2.450 2.400 2.450 2.400 2.450 90,000 219,000 2.4333 1.032 1.011 1.032 1.011 1.032 213,631 1.0251 1.03%
2001-11-21 0 2.425 2.400 2.425 2.400 2.500 58,000 142,050 2.4491 1.022 1.011 1.022 1.011 1.053 137,673 1.0318 0.00%
2001-11-20 0 2.425 2.425 2.500 2.425 2.525 80,000 197,200 2.4650 1.022 1.022 1.053 1.022 1.064 189,894 1.0385 -3.96%
2001-11-19 0 2.525 2.425 2.525 2.425 2.525 8,000 19,600 2.4500 1.064 1.022 1.064 1.022 1.064 18,989 1.0322 4.12%
2001-11-16 0 2.425 2.350 2.425 2.425 2.475 62,000 152,400 2.4581 1.022 0.990 1.022 1.022 1.043 147,168 1.0356 -3.00%
2001-11-15 0 2.500 2.500 2.550 2.375 2.500 310,000 753,350 2.4302 1.053 1.053 1.074 1.001 1.053 735,840 1.0238 5.26%
2001-11-14 0 2.375 2.375 2.400 2.375 2.425 202,000 484,750 2.3998 1.001 1.001 1.011 1.001 1.022 479,483 1.0110 2.15%
2001-11-13 0 2.325 2.300 2.325 2.325 2.350 212,000 497,450 2.3465 0.979 0.969 0.979 0.979 0.990 503,219 0.9885 0.00%
2001-11-12 0 2.325 2.325 2.350 2.325 2.400 30,000 71,600 2.3867 0.979 0.979 0.990 0.979 1.011 71,210 1.0055 -2.11%
2001-11-09 0 2.375 2.375 2.450 2.375 2.450 184,000 444,000 2.4130 1.001 1.001 1.032 1.001 1.032 436,757 1.0166 -3.06%
2001-11-08 0 2.450 2.400 2.450 2.350 2.500 354,000 851,500 2.4054 1.032 1.011 1.032 0.990 1.053 840,282 1.0134 2.08%
2001-11-07 0 2.400 2.350 2.400 2.350 2.650 412,000 1,006,450 2.4428 1.011 0.990 1.011 0.990 1.116 977,955 1.0291 -7.69%
2001-11-06 0 2.600 2.600 2.650 2.550 2.675 134,000 351,350 2.6220 1.095 1.095 1.116 1.074 1.127 318,073 1.1046 -2.80%
2001-11-05 0 2.675 2.600 2.700 2.575 2.725 162,000 432,700 2.6710 1.127 1.095 1.137 1.085 1.148 384,536 1.1253 3.88%
2001-11-02 0 2.575 2.575 2.625 2.550 2.725 294,000 775,400 2.6374 1.085 1.085 1.106 1.074 1.148 697,861 1.1111 -2.83%
2001-11-01 0 2.650 2.625 2.700 2.450 2.725 920,000 2,444,300 2.6568 1.116 1.106 1.137 1.032 1.148 2,183,783 1.1193 8.16%
2001-10-31 0 2.450 2.400 2.475 2.400 2.525 514,000 1,274,800 2.4802 1.032 1.011 1.043 1.011 1.064 1,220,070 1.0449 0.00%
2001-10-30 0 2.450 2.375 2.450 2.350 2.475 400,000 971,200 2.4280 1.032 1.001 1.032 0.990 1.043 949,471 1.0229 7.69%
2001-10-29 0 2.275 2.275 2.300 2.100 2.300 182,000 402,300 2.2104 0.958 0.958 0.969 0.885 0.969 432,009 0.9312 1.11%
2001-10-26 0 2.250 2.250 2.350 2.250 2.300 30,000 68,700 2.2900 0.948 0.948 0.990 0.948 0.969 71,210 0.9647 -6.25%
2001-10-24 0 2.400 2.225 2.400 2.200 2.475 76,000 175,100 2.3039 1.011 0.937 1.011 0.927 1.043 180,399 0.9706 0.00%
2001-10-23 0 2.400 2.325 2.400 2.275 2.500 288,000 694,300 2.4108 1.011 0.979 1.011 0.958 1.053 683,619 1.0156 17.07%
2001-10-22 0 2.050 2.050 2.175 2.050 2.175 90,000 187,550 2.0839 0.864 0.864 0.916 0.864 0.916 213,631 0.8779 -2.38%
2001-10-19 0 2.100 2.100 2.150 2.100 2.200 16,000 34,500 2.1563 0.885 0.885 0.906 0.885 0.927 37,979 0.9084 -3.45%
2001-10-18 0 2.175 2.175 2.200 2.100 2.200 32,000 68,600 2.1438 0.916 0.916 0.927 0.885 0.927 75,958 0.9031 1.16%
2001-10-17 0 2.150 2.125 2.350 - - 0 0 - 0.906 0.895 0.990 - - 0 - 0.00%
2001-10-16 0 2.150 2.150 2.175 2.100 2.175 66,000 142,400 2.1576 0.906 0.906 0.916 0.885 0.916 156,663 0.9090 -2.27%
2001-10-15 0 2.200 2.200 2.350 2.200 2.200 20,000 44,000 2.2000 0.927 0.927 0.990 0.927 0.927 47,474 0.9268 -3.30%
2001-10-12 0 2.275 2.250 2.275 2.250 2.275 120,000 272,150 2.2679 0.958 0.948 0.958 0.948 0.958 284,841 0.9554 -5.21%
2001-10-11 0 2.400 2.325 2.425 2.300 2.450 116,000 278,050 2.3970 1.011 0.979 1.022 0.969 1.032 275,347 1.0098 4.35%
2001-10-10 0 2.300 2.300 2.375 2.300 2.300 22,000 50,600 2.3000 0.969 0.969 1.001 0.969 0.969 52,221 0.9690 -3.16%
2001-10-09 0 2.375 2.375 2.400 2.225 2.425 308,000 729,500 2.3685 1.001 1.001 1.011 0.937 1.022 731,092 0.9978 7.95%
2001-10-08 0 2.200 2.150 2.275 2.100 2.200 42,000 89,700 2.1357 0.927 0.906 0.958 0.885 0.927 99,694 0.8997 3.53%
2001-10-05 0 2.125 2.125 2.275 2.100 2.150 66,000 139,600 2.1152 0.895 0.895 0.958 0.885 0.906 156,663 0.8911 -3.41%
2001-10-04 0 2.200 2.200 2.225 2.100 2.225 36,000 79,250 2.2014 0.927 0.927 0.937 0.885 0.937 85,452 0.9274 4.76%
2001-10-03 0 2.100 2.100 2.300 2.100 2.100 6,000 12,600 2.1000 0.885 0.885 0.969 0.885 0.885 14,242 0.8847 0.00%
2001-09-28 0 2.100 2.025 2.175 2.100 2.125 58,000 122,150 2.1060 0.885 0.853 0.916 0.885 0.895 137,673 0.8872 -1.18%
2001-09-27 0 2.125 2.050 2.150 2.100 2.125 120,000 253,250 2.1104 0.895 0.864 0.906 0.885 0.895 284,841 0.8891 1.19%
2001-09-26 0 2.100 2.000 2.100 - - 0 0 - 0.885 0.843 0.885 - - 0 - 0.00%
2001-09-25 0 2.100 2.100 2.125 2.100 2.150 494,000 1,038,400 2.1020 0.885 0.885 0.895 0.885 0.906 1,172,596 0.8856 0.00%
2001-09-24 0 2.100 2.025 2.150 1.970 2.100 66,000 134,510 2.0380 0.885 0.853 0.906 0.830 0.885 156,663 0.8586 8.25%
2001-09-21 0 1.940 1.940 2.050 - - 0 0 - 0.817 0.817 0.864 - - 0 - 0.00%
2001-09-20 0 1.940 1.940 2.000 1.940 2.000 100,000 194,700 1.9470 0.817 0.817 0.843 0.817 0.843 237,368 0.8202 -3.00%
2001-09-19 0 2.000 1.920 2.100 1.920 2.000 158,000 312,200 1.9759 0.843 0.809 0.885 0.809 0.843 375,041 0.8324 4.71%
2001-09-18 0 1.910 1.880 1.950 1.900 2.000 402,000 775,000 1.9279 0.805 0.792 0.822 0.800 0.843 954,218 0.8122 1.06%
2001-09-17 0 1.890 - 1.890 1.900 2.100 170,000 333,020 1.9589 0.796 - 0.796 0.800 0.885 403,525 0.8253 -10.00%
2001-09-14 0 2.100 2.050 2.200 2.000 2.100 74,000 150,550 2.0345 0.885 0.864 0.927 0.843 0.885 175,652 0.8571 -1.18%
2001-09-13 0 2.125 2.100 2.200 2.025 2.200 570,000 1,212,850 2.1278 0.895 0.885 0.927 0.853 0.927 1,352,996 0.8964 4.94%
2001-09-12 0 2.025 2.025 2.200 2.000 2.425 680,000 1,448,800 2.1306 0.853 0.853 0.927 0.843 1.022 1,614,100 0.8976 -19.00%
2001-09-11 0 2.500 - 2.500 2.425 2.500 140,000 344,250 2.4589 1.053 - 1.053 1.022 1.053 332,315 1.0359 0.00%
2001-09-10 0 2.500 2.450 2.500 2.450 2.500 40,000 98,500 2.4625 1.053 1.032 1.053 1.032 1.053 94,947 1.0374 0.00%
2001-09-07 0 2.500 2.450 2.625 2.450 2.500 56,000 139,200 2.4857 1.053 1.032 1.106 1.032 1.053 132,926 1.0472 0.00%
2001-09-06 0 2.500 2.500 2.525 2.500 2.550 30,000 75,300 2.5100 1.053 1.053 1.064 1.053 1.074 71,210 1.0574 -2.91%
2001-09-05 0 2.575 2.450 2.575 2.600 2.600 20,000 52,000 2.6000 1.085 1.032 1.085 1.095 1.095 47,474 1.0953 3.00%
2001-09-04 0 2.500 2.500 2.575 2.500 2.500 26,000 65,400 2.5154 1.053 1.053 1.085 1.053 1.053 61,716 1.0597 2.04%
2001-09-03 0 2.450 2.450 2.550 2.450 2.450 10,000 24,500 2.4500 1.032 1.032 1.074 1.032 1.032 23,737 1.0322 -3.92%
2001-08-31 0 2.550 2.475 2.550 - - 0 0 - 1.074 1.043 1.074 - - 0 - 0.00%
2001-08-30 0 2.550 2.500 2.650 2.500 2.550 130,000 326,500 2.5115 1.074 1.053 1.116 1.053 1.074 308,578 1.0581 -4.67%
2001-08-29 0 2.675 2.500 2.675 2.475 2.750 370,000 962,900 2.6024 1.127 1.053 1.127 1.043 1.159 878,260 1.0964 7.00%
2001-08-28 0 2.500 2.500 2.550 2.450 2.550 30,000 74,750 2.4917 1.053 1.053 1.074 1.032 1.074 71,210 1.0497 2.04%
2001-08-27 0 2.450 2.375 2.525 2.450 2.600 38,000 94,350 2.4829 1.032 1.001 1.064 1.032 1.095 90,200 1.0460 -6.67%
2001-08-24 0 2.625 2.450 2.650 2.625 2.725 246,000 656,400 2.6683 1.106 1.032 1.116 1.106 1.148 583,924 1.1241 -0.94%
2001-08-23 0 2.650 2.625 2.650 2.500 2.675 172,000 442,100 2.5703 1.116 1.106 1.116 1.053 1.127 408,272 1.0829 3.92%
2001-08-22 0 2.550 2.475 2.550 2.475 2.675 106,000 267,050 2.5193 1.074 1.043 1.074 1.043 1.127 251,610 1.0614 -7.27%
2001-08-21 0 2.750 2.625 2.750 2.500 2.750 218,000 563,300 2.5839 1.159 1.106 1.159 1.053 1.159 517,462 1.0886 14.58%
2001-08-20 0 2.400 2.250 2.400 2.250 2.400 134,000 306,200 2.2851 1.011 0.948 1.011 0.948 1.011 318,073 0.9627 6.67%
2001-08-17 0 2.250 2.250 2.500 2.250 2.250 10,000 22,500 2.2500 0.948 0.948 1.053 0.948 0.948 23,737 0.9479 0.00%
2001-08-16 0 2.250 2.250 2.475 2.250 2.500 60,000 141,500 2.3583 0.948 0.948 1.043 0.948 1.053 142,421 0.9935 -6.25%
2001-08-15 0 2.400 2.300 2.500 2.400 2.400 40,000 96,000 2.4000 1.011 0.969 1.053 1.011 1.011 94,947 1.0111 2.13%
2001-08-14 0 2.350 2.350 2.475 - - 0 0 - 0.990 0.990 1.043 - - 0 - 0.00%
2001-08-13 0 2.350 2.350 2.400 2.350 2.375 20,000 47,250 2.3625 0.990 0.990 1.011 0.990 1.001 47,474 0.9953 -6.00%
2001-08-10 0 2.500 2.375 2.500 2.300 2.500 314,000 744,150 2.3699 1.053 1.001 1.053 0.969 1.053 745,335 0.9984 8.70%
2001-08-09 0 2.300 2.125 2.300 2.025 2.300 122,000 273,900 2.2451 0.969 0.895 0.969 0.853 0.969 289,589 0.9458 5.75%
2001-08-08 0 2.175 2.175 2.300 2.175 2.175 10,000 21,750 2.1750 0.916 0.916 0.969 0.916 0.916 23,737 0.9163 0.00%
2001-08-07 0 2.175 2.150 2.200 2.050 2.175 474,000 999,500 2.1086 0.916 0.906 0.927 0.864 0.916 1,125,123 0.8883 -1.14%
2001-08-06 0 2.200 2.200 2.250 2.150 2.200 76,000 165,450 2.1770 0.927 0.927 0.948 0.906 0.927 180,399 0.9171 -7.37%
2001-08-03 0 2.375 2.375 2.500 2.350 2.375 342,000 807,450 2.3610 1.001 1.001 1.053 0.990 1.001 811,797 0.9946 -1.04%
2001-08-02 0 2.400 2.375 2.550 2.375 2.450 258,000 620,400 2.4047 1.011 1.001 1.074 1.001 1.032 612,409 1.0130 -4.00%
2001-08-01 0 2.500 2.475 2.575 2.475 2.600 304,000 764,200 2.5138 1.053 1.043 1.085 1.043 1.095 721,598 1.0590 0.00%
2001-07-31 0 2.500 2.450 2.500 2.500 2.700 154,000 397,000 2.5779 1.053 1.032 1.053 1.053 1.137 365,546 1.0860 -5.66%
2001-07-30 0 2.650 2.625 2.650 2.650 2.775 116,000 313,150 2.6996 1.116 1.106 1.116 1.116 1.169 275,347 1.1373 0.00%
2001-07-27 0 2.650 2.650 2.775 2.650 2.825 328,000 898,550 2.7395 1.116 1.116 1.169 1.116 1.190 778,566 1.1541 -5.36%
2001-07-26 0 2.800 2.700 2.800 2.675 2.800 264,000 724,950 2.7460 1.180 1.137 1.180 1.127 1.180 626,651 1.1569 6.67%
2001-07-24 0 2.625 2.500 2.625 2.500 2.625 126,000 319,650 2.5369 1.106 1.053 1.106 1.053 1.106 299,083 1.0688 8.25%
2001-07-23 0 2.425 2.425 2.600 2.425 2.625 310,000 775,000 2.5000 1.022 1.022 1.095 1.022 1.106 735,840 1.0532 -7.62%
2001-07-20 0 2.625 2.550 2.625 2.450 2.675 210,000 533,000 2.5381 1.106 1.074 1.106 1.032 1.127 498,472 1.0693 10.53%
2001-07-19 0 2.375 2.300 2.450 2.250 2.400 710,000 1,635,700 2.3038 1.001 0.969 1.032 0.948 1.011 1,685,311 0.9706 -5.00%
2001-07-18 0 2.500 2.500 2.600 2.350 2.700 370,000 923,000 2.4946 1.053 1.053 1.095 0.990 1.137 878,260 1.0509 4.17%
2001-07-17 0 2.400 2.400 2.525 2.300 2.750 1,412,000 3,421,650 2.4233 1.011 1.011 1.064 0.969 1.159 3,351,632 1.0209 -14.29%
2001-07-16 0 2.800 2.700 2.800 2.800 3.200 302,000 890,050 2.9472 1.180 1.137 1.180 1.180 1.348 716,850 1.2416 -11.81%
2001-07-13 0 3.175 3.175 3.225 3.050 3.350 122,000 386,600 3.1689 1.338 1.338 1.359 1.285 1.411 289,589 1.3350 -1.55%
2001-07-12 0 3.225 3.200 3.250 3.225 3.325 310,000 1,011,950 3.2644 1.359 1.348 1.369 1.359 1.401 735,840 1.3752 0.00%
2001-07-11 0 3.225 3.225 3.300 3.200 3.350 246,000 798,600 3.2463 1.359 1.359 1.390 1.348 1.411 583,924 1.3676 -6.52%
2001-07-10 0 3.450 3.375 3.450 3.175 3.475 442,000 1,436,800 3.2507 1.453 1.422 1.453 1.338 1.464 1,049,165 1.3695 4.55%
2001-07-09 0 3.300 3.300 3.400 3.300 3.500 308,000 1,029,100 3.3412 1.390 1.390 1.432 1.390 1.475 731,092 1.4076 -7.04%
2001-07-05 0 3.550 3.550 3.600 3.550 3.750 406,000 1,467,950 3.6156 1.496 1.496 1.517 1.496 1.580 963,713 1.5232 -6.58%
2001-07-04 0 3.800 3.750 3.800 3.750 3.825 158,000 599,200 3.7924 1.601 1.580 1.601 1.580 1.611 375,041 1.5977 0.66%
2001-07-03 0 3.775 3.775 3.800 3.700 3.950 450,000 1,693,900 3.7642 1.590 1.590 1.601 1.559 1.664 1,068,155 1.5858 -4.43%
2001-06-29 0 3.950 3.950 4.000 3.900 4.200 350,000 1,387,450 3.9641 1.664 1.664 1.685 1.643 1.769 830,787 1.6700 0.00%
2001-06-28 0 3.950 3.950 4.000 3.925 4.000 104,000 412,750 3.9688 1.664 1.664 1.685 1.654 1.685 246,862 1.6720 -2.47%
2001-06-27 0 4.050 4.050 4.150 4.000 4.150 302,000 1,239,700 4.1050 1.706 1.706 1.748 1.685 1.748 716,850 1.7294 -5.81%
2001-06-26 0 4.300 4.125 4.300 3.950 4.350 762,000 3,225,700 4.2332 1.812 1.738 1.812 1.664 1.833 1,808,742 1.7834 8.86%
2001-06-22 0 3.950 3.950 4.050 3.925 4.150 602,000 2,439,750 4.0527 1.664 1.664 1.706 1.654 1.748 1,428,953 1.7074 -1.25%
2001-06-21 0 4.000 3.950 4.000 3.725 4.000 548,000 2,162,350 3.9459 1.685 1.664 1.685 1.569 1.685 1,300,775 1.6624 8.84%
2001-06-20 0 3.675 3.625 3.675 3.650 3.700 315,000 1,155,145 3.6671 1.548 1.527 1.548 1.538 1.559 747,708 1.5449 2.80%
2001-06-19 0 3.575 3.525 3.575 3.350 3.850 526,000 1,864,800 3.5452 1.506 1.485 1.506 1.411 1.622 1,248,554 1.4936 -2.05%
2001-06-18 0 3.650 3.500 3.650 3.500 3.800 618,000 2,240,200 3.6249 1.538 1.475 1.538 1.475 1.601 1,466,932 1.5271 -3.95%
2001-06-15 0 3.800 3.800 4.000 3.350 4.000 1,926,000 6,912,250 3.5889 1.601 1.601 1.685 1.411 1.685 4,571,702 1.5120 0.00%
2001-06-14 0 3.800 3.800 3.900 3.800 4.500 1,846,000 7,457,000 4.0395 1.601 1.601 1.643 1.601 1.896 4,381,807 1.7018 -15.56%
2001-06-13 0 4.500 4.375 4.500 4.200 4.550 1,220,000 5,353,150 4.3878 1.896 1.843 1.896 1.769 1.917 2,895,886 1.8485 -2.17%
2001-06-12 0 4.600 4.525 4.600 4.475 4.625 910,000 4,163,600 4.5754 1.938 1.906 1.938 1.885 1.948 2,160,046 1.9276 1.10%
2001-06-11 0 4.550 4.550 4.600 4.400 4.650 1,950,000 8,879,700 4.5537 1.917 1.917 1.938 1.854 1.959 4,628,670 1.9184 4.00%
2001-06-08 0 4.375 4.375 4.425 4.200 4.475 1,726,000 7,538,350 4.3675 1.843 1.843 1.864 1.769 1.885 4,096,966 1.8400 9.38%
2001-06-07 0 4.000 4.000 4.100 3.900 4.100 504,000 1,989,500 3.9474 1.685 1.685 1.727 1.643 1.727 1,196,333 1.6630 0.00%
2001-06-06 0 4.000 3.950 4.000 3.850 4.050 870,000 3,474,000 3.9931 1.685 1.664 1.685 1.622 1.706 2,065,099 1.6822 -1.84%
2001-06-05 0 4.075 4.000 4.075 4.050 4.250 1,682,000 6,959,200 4.1375 1.717 1.685 1.717 1.706 1.790 3,992,524 1.7431 0.62%
2001-06-04 0 4.050 4.050 4.100 3.900 4.100 2,148,000 8,546,300 3.9787 1.706 1.706 1.727 1.643 1.727 5,098,658 1.6762 8.00%
2001-06-01 0 3.750 3.700 3.750 3.550 3.850 1,746,000 6,397,200 3.6639 1.580 1.559 1.580 1.496 1.622 4,144,440 1.5436 1.35%
2001-05-31 0 3.700 3.700 3.750 3.625 3.850 920,000 3,484,450 3.7874 1.559 1.559 1.580 1.527 1.622 2,183,783 1.5956 -1.33%
2001-05-30 0 3.750 3.725 3.800 3.550 3.775 1,122,000 4,129,650 3.6806 1.580 1.569 1.601 1.496 1.590 2,663,265 1.5506 0.67%
2001-05-29 0 3.725 3.725 3.775 3.650 3.800 1,336,000 5,010,900 3.7507 1.569 1.569 1.590 1.538 1.601 3,171,232 1.5801 2.76%
2001-05-28 0 3.625 3.625 3.650 3.400 3.625 1,594,000 5,668,150 3.5559 1.527 1.527 1.538 1.432 1.527 3,783,641 1.4981 6.62%
2001-05-25 0 3.400 3.375 3.400 3.175 3.400 1,360,000 4,515,100 3.3199 1.432 1.422 1.432 1.338 1.432 3,228,200 1.3986 7.09%
2001-05-24 0 3.175 3.200 3.225 3.000 3.225 594,000 1,873,050 3.1533 1.338 1.348 1.359 1.264 1.359 1,409,964 1.3284 2.42%
2001-05-23 0 3.100 2.900 3.175 3.100 3.300 780,000 2,511,200 3.2195 1.306 1.222 1.338 1.306 1.390 1,851,468 1.3563 -3.13%
2001-05-22 0 3.200 3.150 3.200 3.100 3.225 380,000 1,219,750 3.2099 1.348 1.327 1.348 1.306 1.359 901,997 1.3523 0.00%
2001-05-21 0 3.200 3.125 3.225 3.100 3.375 824,000 2,710,100 3.2890 1.348 1.317 1.359 1.306 1.422 1,955,910 1.3856 0.00%
2001-05-18 0 3.200 3.200 3.225 3.050 3.250 1,230,000 3,897,950 3.1691 1.348 1.348 1.359 1.285 1.369 2,919,622 1.3351 5.79%
2001-05-17 0 3.025 3.025 3.050 3.000 3.100 318,000 973,350 3.0608 1.274 1.274 1.285 1.264 1.306 754,829 1.2895 -0.82%
2001-05-16 0 3.050 2.975 3.050 3.000 3.150 1,182,000 3,622,950 3.0651 1.285 1.253 1.285 1.264 1.327 2,805,686 1.2913 -0.81%
2001-05-15 0 3.075 3.050 3.075 2.800 3.150 1,218,000 3,659,350 3.0044 1.295 1.285 1.295 1.180 1.327 2,891,138 1.2657 12.84%
2001-05-14 0 2.725 2.725 2.800 2.500 2.800 404,000 1,036,600 2.5658 1.148 1.148 1.180 1.053 1.180 958,965 1.0810 9.00%
2001-05-11 0 2.500 2.500 2.525 2.475 2.550 360,000 900,650 2.5018 1.053 1.053 1.064 1.043 1.074 854,524 1.0540 -0.99%
2001-05-10 0 2.525 2.525 2.550 2.525 2.600 420,000 1,068,500 2.5440 1.064 1.064 1.074 1.064 1.095 996,944 1.0718 1.00%
2001-05-09 0 2.500 2.500 2.525 2.500 2.575 324,000 822,750 2.5394 1.053 1.053 1.064 1.053 1.085 769,071 1.0698 0.00%
2001-05-08 0 2.500 2.450 2.500 2.450 2.550 320,000 801,250 2.5039 1.053 1.032 1.053 1.032 1.074 759,577 1.0549 2.04%
2001-05-07 0 2.450 2.450 2.600 2.325 2.625 350,000 837,000 2.3914 1.032 1.032 1.095 0.979 1.106 830,787 1.0075 -6.67%
2001-05-04 0 2.625 2.600 2.625 2.600 2.650 74,000 194,950 2.6345 1.106 1.095 1.106 1.095 1.116 175,652 1.1099 -4.55%
2001-05-03 0 2.750 2.750 2.775 2.750 2.775 204,000 563,650 2.7630 1.159 1.159 1.169 1.159 1.169 484,230 1.1640 0.92%
2001-05-02 0 2.725 2.725 2.800 2.700 2.800 222,000 609,450 2.7453 1.148 1.148 1.180 1.137 1.180 526,956 1.1565 0.93%
2001-04-27 0 2.700 2.700 2.800 2.500 2.750 168,000 450,150 2.6795 1.137 1.137 1.180 1.053 1.159 398,778 1.1288 0.00%
2001-04-26 0 2.700 2.700 2.775 2.650 2.800 208,000 555,700 2.6716 1.137 1.137 1.169 1.116 1.180 493,725 1.1255 0.00%
2001-04-25 0 2.700 2.700 2.800 2.600 2.900 328,000 900,350 2.7450 1.137 1.137 1.180 1.095 1.222 778,566 1.1564 -6.90%
2001-04-24 0 2.900 2.850 2.900 2.875 3.000 488,000 1,416,950 2.9036 1.222 1.201 1.222 1.211 1.264 1,158,354 1.2232 -3.33%
2001-04-23 0 3.000 2.900 3.050 2.900 3.100 966,000 2,913,000 3.0155 1.264 1.222 1.285 1.222 1.306 2,292,972 1.2704 3.45%
2001-04-20 0 2.900 2.875 2.950 2.800 2.950 1,254,000 3,592,100 2.8645 1.222 1.211 1.243 1.180 1.243 2,976,591 1.2068 0.00%
2001-04-19 0 2.900 2.900 2.950 2.900 3.100 942,000 2,829,900 3.0041 1.222 1.222 1.243 1.222 1.306 2,236,004 1.2656 -7.20%
2001-04-18 0 3.125 3.125 3.200 3.100 3.300 1,400,000 4,441,950 3.1728 1.317 1.317 1.348 1.306 1.390 3,323,148 1.3367 2.46%
2001-04-17 0 3.050 3.025 3.050 2.825 3.175 2,360,000 7,187,400 3.0455 1.285 1.274 1.285 1.190 1.338 5,601,877 1.2830 7.96%
2001-04-12 0 2.825 2.800 2.850 2.575 2.825 1,698,000 4,607,200 2.7133 1.190 1.180 1.201 1.085 1.190 4,030,503 1.1431 9.71%
2001-04-11 0 2.575 2.575 2.600 2.500 2.775 1,458,000 3,838,200 2.6325 1.085 1.085 1.095 1.053 1.169 3,460,821 1.1090 0.00%
2001-04-10 0 2.575 2.550 2.575 2.450 2.700 2,762,000 7,186,100 2.6018 1.085 1.074 1.085 1.032 1.137 6,556,095 1.0961 8.42%
2001-04-09 0 2.375 2.375 2.475 2.050 2.475 1,162,000 2,525,050 2.1730 1.001 1.001 1.043 0.864 1.043 2,758,212 0.9155 15.85%
2001-04-06 0 2.050 1.990 2.075 1.980 2.100 948,000 1,917,360 2.0225 0.864 0.838 0.874 0.834 0.885 2,250,246 0.8521 11.41%
2001-04-04 0 1.840 1.840 - 1.690 1.840 500,000 880,040 1.7601 0.775 0.775 - 0.712 0.775 1,186,838 0.7415 2.79%
2001-04-03 0 1.790 1.750 1.900 1.790 2.000 1,204,000 2,290,680 1.9026 0.754 0.737 0.800 0.754 0.843 2,857,907 0.8015 -9.60%
2001-04-02 0 1.980 1.980 1.990 1.950 2.100 2,392,000 4,869,860 2.0359 0.834 0.834 0.838 0.822 0.885 5,677,835 0.8577 -2.22%
2001-03-30 0 2.025 2.000 2.050 1.950 2.025 470,000 943,060 2.0065 0.853 0.843 0.864 0.822 0.853 1,115,628 0.8453 -1.22%
2001-03-29 0 2.050 2.000 2.050 1.950 2.050 890,000 1,774,570 1.9939 0.864 0.843 0.864 0.822 0.864 2,112,572 0.8400 2.50%
2001-03-28 0 2.000 2.000 2.025 1.850 2.050 1,428,000 2,803,460 1.9632 0.843 0.843 0.853 0.779 0.864 3,389,610 0.8271 4.17%
2001-03-27 0 1.920 1.880 1.940 1.830 2.250 1,642,000 3,368,670 2.0516 0.809 0.792 0.817 0.771 0.948 3,897,577 0.8643 -3.52%
2001-03-26 0 1.990 1.970 2.000 1.820 2.000 744,000 1,457,340 1.9588 0.838 0.830 0.843 0.767 0.843 1,766,016 0.8252 10.56%
2001-03-23 0 1.800 1.750 1.790 1.630 1.800 1,278,000 2,198,620 1.7204 0.758 0.737 0.754 0.687 0.758 3,033,559 0.7248 5.88%
2001-03-22 0 1.700 1.680 1.700 1.540 1.700 720,000 1,189,200 1.6517 0.716 0.708 0.716 0.649 0.716 1,709,047 0.6958 13.33%
2001-03-21 0 1.500 1.500 1.600 1.500 1.600 1,106,000 1,714,760 1.5504 0.632 0.632 0.674 0.632 0.674 2,625,287 0.6532 -7.41%
2001-03-20 0 1.620 1.600 1.630 1.520 1.620 1,204,000 1,891,680 1.5712 0.682 0.674 0.687 0.640 0.682 2,857,907 0.6619 11.72%
2001-03-19 0 1.450 1.430 1.490 1.350 1.450 598,000 835,280 1.3968 0.611 0.602 0.628 0.569 0.611 1,419,459 0.5884 7.41%
2001-03-16 0 1.350 1.350 1.370 1.240 1.370 580,000 777,620 1.3407 0.569 0.569 0.577 0.522 0.577 1,376,733 0.5648 8.87%
2001-03-15 0 1.240 1.240 1.280 1.240 1.420 968,000 1,285,800 1.3283 0.522 0.522 0.539 0.522 0.598 2,297,719 0.5596 -7.46%
2001-03-14 0 1.340 1.340 1.350 1.210 1.350 1,708,000 2,184,520 1.2790 0.565 0.565 0.569 0.510 0.569 4,054,240 0.5388 14.53%
2001-03-13 0 1.170 1.170 1.190 1.070 1.160 406,000 460,660 1.1346 0.493 0.493 0.501 0.451 0.489 963,713 0.4780 2.63%
2001-03-12 0 1.140 1.140 1.170 1.100 1.170 738,000 844,880 1.1448 0.480 0.480 0.493 0.463 0.493 1,751,773 0.4823 -1.72%
2001-03-09 0 1.160 1.140 1.160 1.100 1.170 1,720,000 1,961,260 1.1403 0.489 0.480 0.489 0.463 0.493 4,082,724 0.4804 4.50%
2001-03-08 0 1.110 1.100 1.110 1.000 1.110 960,000 1,034,000 1.0771 0.468 0.463 0.468 0.421 0.468 2,278,730 0.4538 7.77%
2001-03-07 0 1.030 1.030 1.060 1.000 1.060 596,000 616,380 1.0342 0.434 0.434 0.447 0.421 0.447 1,414,711 0.4357 -1.90%
2001-03-06 0 1.050 1.040 1.050 1.040 1.050 74,000 77,440 1.0465 0.442 0.438 0.442 0.438 0.442 175,652 0.4409 0.00%
2001-03-05 0 1.050 1.010 1.050 1.050 1.070 86,000 90,620 1.0537 0.442 0.426 0.442 0.442 0.451 204,136 0.4439 5.00%
2001-03-02 0 1.000 1.000 1.050 1.000 1.000 72,000 72,000 1.0000 0.421 0.421 0.442 0.421 0.421 170,905 0.4213 2.04%
2001-03-01 0 0.980 0.950 1.050 0.980 1.000 284,000 280,360 0.9872 0.413 0.400 0.442 0.413 0.421 674,124 0.4159 -2.97%
2001-02-28 0 1.010 1.000 1.020 0.980 1.010 238,000 237,820 0.9992 0.426 0.421 0.430 0.413 0.426 564,935 0.4210 -1.94%
2001-02-27 0 1.030 1.010 1.060 0.970 1.100 906,000 933,540 1.0304 0.434 0.426 0.447 0.409 0.463 2,150,551 0.4341 1.98%
2001-02-26 0 1.010 - 1.010 0.950 1.090 758,000 793,260 1.0465 0.426 - 0.426 0.400 0.459 1,799,247 0.4409 -1.94%
2001-02-23 0 1.030 1.000 1.050 0.980 1.030 1,194,000 1,202,340 1.0070 0.434 0.421 0.442 0.413 0.434 2,834,170 0.4242 3.00%
2001-02-22 0 1.000 0.970 1.010 0.860 1.000 434,000 393,360 0.9064 0.421 0.409 0.426 0.362 0.421 1,030,176 0.3818 9.89%
2001-02-21 0 0.910 0.880 0.910 0.850 1.030 762,000 705,780 0.9262 0.383 0.371 0.383 0.358 0.434 1,808,742 0.3902 -9.90%
2001-02-20 0 1.010 1.000 1.020 0.900 1.010 7,172,000 6,861,800 0.9567 0.426 0.421 0.430 0.379 0.426 17,024,010 0.4031 24.69%
2001-02-19 0 0.810 0.810 - 0.800 0.800 10,000 8,000 0.8000 0.341 0.341 - 0.337 0.337 23,737 0.3370 0.00%
2001-02-16 0 0.810 0.810 - 0.810 0.810 50,000 40,500 0.8100 0.341 0.341 - 0.341 0.341 118,684 0.3412 2.53%
2001-02-15 0 0.790 0.790 0.850 0.790 0.820 345,000 281,200 0.8151 0.333 0.333 0.358 0.333 0.345 818,918 0.3434 -2.47%
2001-02-14 0 0.810 0.810 0.860 0.810 0.840 92,000 75,480 0.8204 0.341 0.341 0.362 0.341 0.354 218,378 0.3456 1.25%
2001-02-13 0 0.800 0.800 0.840 0.750 0.830 314,000 256,700 0.8175 0.337 0.337 0.354 0.316 0.350 745,335 0.3444 6.67%
2001-02-12 0 0.750 0.750 0.810 - - 0 0 - 0.316 0.316 0.341 - - 0 - 0.00%
2001-02-09 0 0.750 0.750 0.800 0.750 0.750 38,000 28,500 0.7500 0.316 0.316 0.337 0.316 0.316 90,200 0.3160 -1.32%
2001-02-08 0 0.760 0.740 0.800 0.760 0.760 14,000 10,640 0.7600 0.320 0.312 0.337 0.320 0.320 33,231 0.3202 0.00%
2001-02-07 0 0.760 0.760 0.780 0.740 0.760 50,000 37,800 0.7560 0.320 0.320 0.329 0.312 0.320 118,684 0.3185 -2.56%
2001-02-06 0 0.780 0.780 0.800 0.770 0.780 250,000 192,740 0.7710 0.329 0.329 0.337 0.324 0.329 593,419 0.3248 1.30%
2001-02-05 0 0.770 0.770 0.780 0.760 0.790 50,000 38,620 0.7724 0.324 0.324 0.329 0.320 0.333 118,684 0.3254 -3.75%
2001-02-02 0 0.800 0.760 0.800 0.760 0.800 42,000 33,120 0.7886 0.337 0.320 0.337 0.320 0.337 99,694 0.3322 0.00%
2001-02-01 0 0.800 0.760 0.800 - - 0 0 - 0.337 0.320 0.337 - - 0 - 0.00%
2001-01-31 0 0.800 0.750 0.800 0.750 0.800 124,000 96,500 0.7782 0.337 0.316 0.337 0.316 0.337 294,336 0.3279 6.67%
2001-01-30 0 0.750 0.750 0.800 0.750 0.810 130,000 102,300 0.7869 0.316 0.316 0.337 0.316 0.341 308,578 0.3315 -7.41%
2001-01-29 0 0.810 - 0.810 - - 0 0 - 0.341 - 0.341 - - 0 - -2.41%
2001-01-23 0 0.830 - 0.860 - - 0 0 - 0.350 - 0.362 - - 0 - 0.00%
2001-01-22 0 0.830 0.790 0.830 0.830 0.840 70,000 58,300 0.8329 0.350 0.333 0.350 0.350 0.354 166,157 0.3509 3.75%
2001-01-19 0 0.800 0.780 0.860 0.800 0.800 36,000 28,800 0.8000 0.337 0.329 0.362 0.337 0.337 85,452 0.3370 -2.44%
2001-01-18 0 0.820 0.790 0.820 0.840 0.840 60,000 50,400 0.8400 0.345 0.333 0.345 0.354 0.354 142,421 0.3539 2.50%
2001-01-17 0 0.800 0.740 0.800 0.800 0.800 80,000 64,000 0.8000 0.337 0.312 0.337 0.337 0.337 189,894 0.3370 3.90%
2001-01-16 0 0.770 0.770 0.810 0.770 0.810 122,000 97,940 0.8028 0.324 0.324 0.341 0.324 0.341 289,589 0.3382 -4.94%
2001-01-15 0 0.810 - 0.810 0.810 0.820 160,000 130,600 0.8163 0.341 - 0.341 0.341 0.345 379,788 0.3439 -2.41%
2001-01-12 0 0.830 0.830 0.860 0.830 0.830 16,000 13,280 0.8300 0.350 0.350 0.362 0.350 0.350 37,979 0.3497 1.22%
2001-01-11 0 0.820 0.820 0.850 0.820 0.860 250,000 211,200 0.8448 0.345 0.345 0.358 0.345 0.362 593,419 0.3559 -5.75%
2001-01-10 0 0.870 0.840 0.870 0.820 0.870 196,000 164,720 0.8404 0.367 0.354 0.367 0.345 0.367 465,241 0.3541 1.16%
2001-01-09 0 0.860 0.810 0.860 0.820 0.860 88,000 73,780 0.8384 0.362 0.341 0.362 0.345 0.362 208,884 0.3532 6.17%
2001-01-08 0 0.810 0.810 0.850 0.810 0.810 24,000 19,440 0.8100 0.341 0.341 0.358 0.341 0.341 56,968 0.3412 -3.57%
2001-01-05 0 0.840 0.840 0.850 0.800 0.820 94,000 76,200 0.8106 0.354 0.354 0.358 0.337 0.345 223,126 0.3415 0.00%
2001-01-04 0 0.840 0.840 0.880 0.810 0.890 624,000 533,420 0.8548 0.354 0.354 0.371 0.341 0.375 1,481,174 0.3601 -1.18%
2001-01-03 0 0.850 0.810 0.850 0.850 0.860 266,000 228,100 0.8575 0.358 0.341 0.358 0.358 0.362 631,398 0.3613 1.19%
2001-01-02 0 0.840 0.800 0.840 0.760 0.880 258,000 213,800 0.8287 0.354 0.337 0.354 0.320 0.371 612,409 0.3491 -4.55%
2000-12-29 0 0.880 0.850 0.880 0.780 1.060 1,245,000 1,065,450 0.8558 0.371 0.358 0.371 0.329 0.447 2,955,228 0.3605 39.68%
2000-12-28 1 0.630 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2000-12-27 1 0.630 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2000-12-22 0 0.630 0.610 0.630 0.630 0.630 4,000 2,520 0.6300 0.265 0.257 0.265 0.265 0.265 9,495 0.2654 -4.55%
2000-12-21 0 0.660 0.620 0.660 0.610 0.660 82,000 52,220 0.6368 0.278 0.261 0.278 0.257 0.278 194,641 0.2683 13.79%
2000-12-20 0 0.580 0.580 - 0.570 0.570 16,000 9,120 0.5700 0.244 0.244 - 0.240 0.240 37,979 0.2401 1.75%
2000-12-19 0 0.570 0.570 - - - 0 0 - 0.240 0.240 - - - 0 - 0.00%
2000-12-18 0 0.570 0.560 - - - 0 0 - 0.240 0.236 - - - 0 - 0.00%
2000-12-15 0 0.570 0.570 - - - 0 0 - 0.240 0.240 - - - 0 - 1.79%
2000-12-14 0 0.560 0.560 - 0.550 0.550 46,000 25,300 0.5500 0.236 0.236 - 0.232 0.232 109,189 0.2317 1.82%
2000-12-13 0 0.550 0.550 0.600 0.550 0.550 86,000 47,300 0.5500 0.232 0.232 0.253 0.232 0.232 204,136 0.2317 -1.79%
2000-12-12 0 0.560 0.560 0.580 0.560 0.560 60,000 33,600 0.5600 0.236 0.236 0.244 0.236 0.236 142,421 0.2359 1.82%
2000-12-11 0 0.550 0.550 0.590 0.550 0.550 136,000 74,800 0.5500 0.232 0.232 0.249 0.232 0.232 322,820 0.2317 0.00%
2000-12-08 0 0.550 0.550 0.610 0.550 0.550 64,000 35,200 0.5500 0.232 0.232 0.257 0.232 0.232 151,915 0.2317 -6.78%
2000-12-07 0 0.590 0.550 0.600 - - 0 0 - 0.249 0.232 0.253 - - 0 - 0.00%
2000-12-06 0 0.590 0.590 0.630 0.590 0.590 52,000 30,680 0.5900 0.249 0.249 0.265 0.249 0.249 123,431 0.2486 5.36%
2000-12-05 0 0.560 0.550 0.590 - - 0 0 - 0.236 0.232 0.249 - - 0 - 0.00%
2000-12-04 0 0.560 0.540 0.570 - - 0 0 - 0.236 0.227 0.240 - - 0 - 0.00%
2000-12-01 0 0.560 - 0.590 - - 0 0 - 0.236 - 0.249 - - 0 - 0.00%
2000-11-30 0 0.560 0.560 0.600 0.560 0.630 124,000 74,120 0.5977 0.236 0.236 0.253 0.236 0.265 294,336 0.2518 1.82%
2000-11-29 0 0.550 0.550 0.630 0.550 0.550 10,000 5,500 0.5500 0.232 0.232 0.265 0.232 0.232 23,737 0.2317 -6.78%
2000-11-28 0 0.590 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2000-11-27 0 0.590 0.550 0.630 0.590 0.590 10,000 5,900 0.5900 0.249 0.232 0.265 0.249 0.249 23,737 0.2486 -6.35%
2000-11-24 0 0.630 - 0.630 0.630 0.630 10,000 6,300 0.6300 0.265 - 0.265 0.265 0.265 23,737 0.2654 0.00%
2000-11-23 0 0.630 - 0.660 0.630 0.630 10,000 6,300 0.6300 0.265 - 0.278 0.265 0.265 23,737 0.2654 0.00%
2000-11-22 0 0.630 0.610 0.660 0.630 0.630 10,000 6,300 0.6300 0.265 0.257 0.278 0.265 0.265 23,737 0.2654 0.00%
2000-11-21 0 0.630 0.580 0.660 0.630 0.630 50,000 31,500 0.6300 0.265 0.244 0.278 0.265 0.265 118,684 0.2654 6.78%
2000-11-20 0 0.590 0.570 0.660 - - 0 0 - 0.249 0.240 0.278 - - 0 - 0.00%
2000-11-17 0 0.590 0.550 - - - 0 0 - 0.249 0.232 - - - 0 - 0.00%
2000-11-16 0 0.590 0.560 - - - 0 0 - 0.249 0.236 - - - 0 - 0.00%
2000-11-15 0 0.590 0.590 - - - 0 0 - 0.249 0.249 - - - 0 - 3.51%
2000-11-14 0 0.570 0.570 - 0.570 0.570 2,000 1,140 0.5700 0.240 0.240 - 0.240 0.240 4,747 0.2401 -6.56%
2000-11-13 0 0.610 0.610 0.650 0.610 0.610 2,000 1,220 0.6100 0.257 0.257 0.274 0.257 0.257 4,747 0.2570 -3.17%
2000-11-10 0 0.630 0.610 0.660 - - 0 0 - 0.265 0.257 0.278 - - 0 - 0.00%
2000-11-09 0 0.630 0.630 0.660 0.630 0.630 20,000 12,600 0.6300 0.265 0.265 0.278 0.265 0.265 47,474 0.2654 -4.55%
2000-11-08 0 0.660 - 0.660 0.660 0.660 22,000 14,520 0.6600 0.278 - 0.278 0.278 0.278 52,221 0.2780 0.00%
2000-11-07 0 0.660 - 0.660 - - 0 0 - 0.278 - 0.278 - - 0 - -1.49%
2000-11-06 0 0.670 0.610 0.670 0.630 0.670 108,000 70,520 0.6530 0.282 0.257 0.282 0.265 0.282 256,357 0.2751 0.00%
2000-11-03 0 0.670 0.630 0.690 0.660 0.670 90,000 59,800 0.6644 0.282 0.265 0.291 0.278 0.282 213,631 0.2799 -2.90%
2000-11-02 0 0.690 0.620 0.690 0.650 0.690 354,000 238,640 0.6741 0.291 0.261 0.291 0.274 0.291 840,282 0.2840 13.11%
2000-11-01 0 0.610 0.610 0.650 0.550 0.600 646,000 376,380 0.5826 0.257 0.257 0.274 0.232 0.253 1,533,395 0.2455 10.91%
2000-10-31 0 0.550 0.540 0.580 - - 0 0 - 0.232 0.227 0.244 - - 0 - 0.00%
2000-10-30 0 0.550 0.530 0.550 0.550 0.550 78,000 42,900 0.5500 0.232 0.223 0.232 0.232 0.232 185,147 0.2317 0.00%
2000-10-27 0 0.550 0.540 0.580 - - 0 0 - 0.232 0.227 0.244 - - 0 - 0.00%
2000-10-26 0 0.550 0.550 0.580 0.540 0.550 22,000 11,960 0.5436 0.232 0.232 0.244 0.227 0.232 52,221 0.2290 1.85%
2000-10-25 0 0.540 0.540 0.550 0.510 0.540 500,000 281,000 0.5620 0.227 0.227 0.232 0.215 0.227 1,186,838 0.2368 -1.82%
2000-10-24 0 0.550 0.550 - 0.550 0.570 60,000 33,400 0.5567 0.232 0.232 - 0.232 0.240 142,421 0.2345 1.85%
2000-10-23 0 0.540 0.530 - 0.530 0.540 310,000 167,300 0.5397 0.227 0.223 - 0.223 0.227 735,840 0.2274 8.00%
2000-10-20 0 0.500 0.500 - 0.500 0.500 308,000 154,000 0.5000 0.211 0.211 - 0.211 0.211 731,092 0.2106 0.00%
2000-10-19 0 0.500 0.485 0.500 0.485 0.500 364,000 178,840 0.4913 0.211 0.204 0.211 0.204 0.211 864,018 0.2070 -1.96%
2000-10-18 0 0.510 0.510 0.530 0.490 0.495 460,000 226,700 0.4928 0.215 0.215 0.223 0.206 0.209 1,091,891 0.2076 0.00%
2000-10-17 0 0.510 0.495 0.530 0.490 0.510 94,000 46,940 0.4994 0.215 0.209 0.223 0.206 0.215 223,126 0.2104 0.00%
2000-10-16 0 0.510 0.510 - 0.490 0.490 2,000 980 0.4900 0.215 0.215 - 0.206 0.206 4,747 0.2064 4.08%
2000-10-13 0 0.490 0.450 0.490 0.490 0.490 8,000 3,920 0.4900 0.206 0.190 0.206 0.206 0.206 18,989 0.2064 2.08%
2000-10-12 0 0.480 0.480 0.490 - - 46,000 22,080 0.4800 0.202 0.202 0.206 - - 109,189 0.2022 0.00%
2000-10-11 0 0.480 0.480 0.490 0.470 0.475 54,000 25,610 0.4743 0.202 0.202 0.206 0.198 0.200 128,179 0.1998 -4.00%
2000-10-10 0 0.500 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2000-10-09 0 0.500 0.490 - - - 0 0 - 0.211 0.206 - - - 0 - 0.00%
2000-10-05 0 0.500 - 0.500 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
2000-10-04 0 0.500 - 0.500 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
2000-10-03 0 0.500 - 0.490 - - 0 0 - 0.211 - 0.206 - - 0 - 0.00%
2000-09-29 0 0.500 0.480 0.540 - - 0 0 - 0.211 0.202 0.227 - - 0 - 0.00%
2000-09-28 0 0.500 0.495 0.500 - - 0 0 - 0.211 0.209 0.211 - - 0 - -7.41%
2000-09-27 0 0.540 - 0.540 - - 0 0 - 0.227 - 0.227 - - 0 - 0.00%
2000-09-26 0 0.540 0.510 0.540 0.540 0.540 20,000 10,800 0.5400 0.227 0.215 0.227 0.227 0.227 47,474 0.2275 0.00%
2000-09-25 0 0.540 0.540 - 0.500 0.500 8,000 4,000 0.5000 0.227 0.227 - 0.211 0.211 18,989 0.2106 1.89%
2000-09-22 0 0.530 0.520 0.530 0.530 0.550 254,000 136,520 0.5375 0.223 0.219 0.223 0.223 0.232 602,914 0.2264 -7.02%
2000-09-21 0 0.570 0.550 0.570 - - 0 0 - 0.240 0.232 0.240 - - 0 - -1.72%
2000-09-20 0 0.580 0.570 0.580 0.580 0.600 80,000 47,200 0.5900 0.244 0.240 0.244 0.244 0.253 189,894 0.2486 -3.33%
2000-09-19 0 0.600 0.560 0.600 0.560 0.600 50,000 29,200 0.5840 0.253 0.236 0.253 0.236 0.253 118,684 0.2460 0.00%
2000-09-18 0 0.600 0.570 0.630 0.560 0.600 174,000 103,640 0.5956 0.253 0.240 0.265 0.236 0.253 413,020 0.2509 -4.76%
2000-09-15 0 0.630 0.630 - 0.630 0.630 104,000 65,520 0.6300 0.265 0.265 - 0.265 0.265 246,862 0.2654 18.87%
2000-09-14 0 0.530 0.530 - 0.520 0.530 148,000 77,960 0.5268 0.223 0.223 - 0.219 0.223 351,304 0.2219 0.00%
2000-09-12 0 0.530 0.520 - 0.530 0.560 134,000 72,520 0.5412 0.223 0.219 - 0.223 0.236 318,073 0.2280 -8.62%
2000-09-11 0 0.580 0.560 - 0.560 0.580 30,000 17,200 0.5733 0.244 0.236 - 0.236 0.244 71,210 0.2415 0.00%
2000-09-08 0 0.580 - 0.580 - - 0 0 - 0.244 - 0.244 - - 0 - -12.12%
2000-09-07 0 0.660 - 0.660 - - 0 0 - 0.278 - 0.278 - - 0 - -8.33%
2000-09-06 0 0.720 0.720 - 0.580 0.680 300,000 187,800 0.6260 0.303 0.303 - 0.244 0.286 712,103 0.2637 20.00%
2000-09-05 0 0.600 0.600 - - - 0 0 - 0.253 0.253 - - - 0 - 3.45%
2000-09-04 0 0.580 0.580 - 0.570 0.570 20,000 11,400 0.5700 0.244 0.244 - 0.240 0.240 47,474 0.2401 0.00%
2000-09-01 0 0.580 0.580 - 0.550 0.600 268,000 159,440 0.5949 0.244 0.244 - 0.232 0.253 636,145 0.2506 1.75%
2000-08-31 0 0.570 0.560 0.590 0.570 0.570 10,000 5,700 0.5700 0.240 0.236 0.249 0.240 0.240 23,737 0.2401 0.00%
2000-08-30 0 0.570 0.570 0.590 0.570 0.570 70,000 39,900 0.5700 0.240 0.240 0.249 0.240 0.240 166,157 0.2401 0.00%
2000-08-29 0 0.570 0.570 0.590 0.570 0.590 54,000 31,780 0.5885 0.240 0.240 0.249 0.240 0.249 128,179 0.2479 -1.72%
2000-08-28 0 0.580 0.570 0.580 0.540 0.580 94,000 52,480 0.5583 0.244 0.240 0.244 0.227 0.244 223,126 0.2352 5.45%
2000-08-25 0 0.550 0.560 0.600 0.550 0.580 130,000 73,300 0.5638 0.232 0.236 0.253 0.232 0.244 308,578 0.2375 -3.51%
2000-08-24 0 0.570 0.570 0.590 0.560 0.560 30,000 16,800 0.5600 0.240 0.240 0.249 0.236 0.236 71,210 0.2359 0.00%
2000-08-23 0 0.570 0.570 0.590 0.550 0.570 80,000 45,100 0.5638 0.240 0.240 0.249 0.232 0.240 189,894 0.2375 -3.39%
2000-08-22 0 0.590 0.580 0.590 - - 0 0 - 0.249 0.244 0.249 - - 0 - 0.00%
2000-08-21 0 0.590 0.590 0.630 - - 0 0 - 0.249 0.249 0.265 - - 0 - 0.00%
2000-08-18 0 0.590 - 0.630 0.590 0.630 314,000 192,320 0.6125 0.249 - 0.265 0.249 0.265 745,335 0.2580 -7.81%
2000-08-17 0 0.640 0.550 0.650 0.640 0.650 112,000 72,680 0.6489 0.270 0.232 0.274 0.270 0.274 265,852 0.2734 1.59%
2000-08-16 0 0.630 0.630 0.650 0.630 0.650 180,000 115,200 0.6400 0.265 0.265 0.274 0.265 0.274 427,262 0.2696 0.00%
2000-08-15 0 0.630 0.590 0.650 0.590 0.630 16,000 9,680 0.6050 0.265 0.249 0.274 0.249 0.265 37,979 0.2549 0.00%
2000-08-14 0 0.630 0.590 0.630 0.590 0.650 226,000 144,140 0.6378 0.265 0.249 0.265 0.249 0.274 536,451 0.2687 14.55%
2000-08-11 0 0.550 0.550 0.600 0.550 0.550 50,000 27,500 0.5500 0.232 0.232 0.253 0.232 0.232 118,684 0.2317 -8.33%
2000-08-10 0 0.600 0.600 0.630 0.590 0.600 56,000 33,560 0.5993 0.253 0.253 0.265 0.249 0.253 132,926 0.2525 7.14%
2000-08-09 0 0.560 0.560 0.600 0.550 0.550 40,000 22,000 0.5500 0.236 0.236 0.253 0.232 0.232 94,947 0.2317 -6.67%
2000-08-08 0 0.600 0.600 0.640 0.600 0.600 20,000 12,000 0.6000 0.253 0.253 0.270 0.253 0.253 47,474 0.2528 -6.25%
2000-08-07 0 0.640 0.640 0.650 0.580 0.650 318,000 196,840 0.6190 0.270 0.270 0.274 0.244 0.274 754,829 0.2608 6.67%
2000-08-04 0 0.600 0.600 0.650 0.600 0.680 84,000 52,680 0.6271 0.253 0.253 0.274 0.253 0.286 199,389 0.2642 0.00%
2000-08-03 0 0.600 0.570 0.620 0.600 0.600 100,000 60,000 0.6000 0.253 0.240 0.261 0.253 0.253 237,368 0.2528 0.00%
2000-08-02 0 0.600 - 0.600 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
2000-08-01 0 0.600 0.580 0.620 0.580 0.650 74,000 44,880 0.6065 0.253 0.244 0.261 0.244 0.274 175,652 0.2555 0.00%
2000-07-31 0 0.600 0.570 0.600 0.570 0.650 66,000 37,780 0.5724 0.253 0.240 0.253 0.240 0.274 156,663 0.2412 13.21%
2000-07-28 0 0.530 0.510 0.560 0.530 0.580 310,000 166,800 0.5381 0.223 0.215 0.236 0.223 0.244 735,840 0.2267 -8.62%
2000-07-27 0 0.580 0.580 0.600 0.580 0.720 84,000 49,520 0.5895 0.244 0.244 0.253 0.244 0.303 199,389 0.2484 -3.33%
2000-07-26 0 0.600 0.600 0.620 0.560 0.650 1,246,000 765,240 0.6142 0.253 0.253 0.261 0.236 0.274 2,957,601 0.2587 13.21%
2000-07-25 0 0.530 - 0.550 - - 0 0 - 0.223 - 0.232 - - 0 - 0.00%
2000-07-24 0 0.530 - 0.530 0.530 0.550 70,000 37,500 0.5357 0.223 - 0.223 0.223 0.232 166,157 0.2257 0.00%
2000-07-21 0 0.530 0.500 0.530 0.460 0.550 594,000 300,280 0.5055 0.223 0.211 0.223 0.194 0.232 1,409,964 0.2130 23.26%
2000-07-20 0 0.430 0.410 - - - 0 0 - 0.181 0.173 - - - 0 - 0.00%
2000-07-19 0 0.430 0.410 - - - 0 0 - 0.181 0.173 - - - 0 - 0.00%
2000-07-18 0 0.430 0.430 0.450 0.430 0.430 60,000 25,800 0.4300 0.181 0.181 0.190 0.181 0.181 142,421 0.1812 -4.44%
2000-07-17 0 0.450 0.430 0.460 - - 0 0 - 0.190 0.181 0.194 - - 0 - 0.00%
2000-07-14 0 0.450 0.430 0.470 0.450 0.450 34,000 15,300 0.4500 0.190 0.181 0.198 0.190 0.190 80,705 0.1896 4.65%
2000-07-13 0 0.430 0.430 0.450 0.430 0.450 80,000 35,200 0.4400 0.181 0.181 0.190 0.181 0.190 189,894 0.1854 0.00%
2000-07-12 0 0.430 0.410 0.440 0.400 0.430 162,000 68,300 0.4216 0.181 0.173 0.185 0.169 0.181 384,536 0.1776 4.88%
2000-07-11 0 0.410 0.410 - 0.400 0.400 20,000 8,000 0.4000 0.173 0.173 - 0.169 0.169 47,474 0.1685 7.89%
2000-07-10 0 0.380 0.380 - 0.370 0.380 60,000 22,600 0.3767 0.160 0.160 - 0.156 0.160 142,421 0.1587 2.70%
2000-07-07 0 0.370 0.370 - 0.370 0.400 32,000 12,500 0.3906 0.156 0.156 - 0.156 0.169 75,958 0.1646 -5.13%
2000-07-06 0 0.390 0.390 - 0.380 0.390 44,000 16,820 0.3823 0.164 0.164 - 0.160 0.164 104,442 0.1610 -2.50%
2000-07-05 0 0.400 0.400 - 0.380 0.390 160,000 62,300 0.3894 0.169 0.169 - 0.160 0.164 379,788 0.1640 0.00%
2000-07-04 0 0.400 0.400 0.430 - - 0 0 - 0.169 0.169 0.181 - - 0 - 2.56%
2000-07-03 0 0.390 0.390 - 0.390 0.390 2,000 780 0.3900 0.164 0.164 - 0.164 0.164 4,747 0.1643 0.00%
2000-06-30 0 0.390 0.390 - 0.350 0.350 10,000 3,500 0.3500 0.164 0.164 - 0.147 0.147 23,737 0.1475 -7.14%
2000-06-29 0 0.420 0.400 - - - 0 0 - 0.177 0.169 - - - 0 - 0.00%
2000-06-28 0 0.420 0.420 0.470 0.420 0.420 12,000 5,040 0.4200 0.177 0.177 0.198 0.177 0.177 28,484 0.1769 -4.55%
2000-06-27 0 0.440 0.400 - 0.400 0.440 12,000 5,200 0.4333 0.185 0.169 - 0.169 0.185 28,484 0.1826 -2.22%
2000-06-26 0 0.450 - 0.450 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2000-06-23 0 0.450 - 0.450 0.450 0.450 50,000 22,500 0.4500 0.190 - 0.190 0.190 0.190 118,684 0.1896 -8.16%
2000-06-22 0 0.490 - 0.490 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
2000-06-21 0 0.490 - 0.490 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
2000-06-20 0 0.490 - 0.490 - - 0 0 - 0.206 - 0.206 - - 0 - -2.00%
2000-06-19 0 0.500 0.450 0.500 0.500 0.500 26,000 13,000 0.5000 0.211 0.190 0.211 0.211 0.211 61,716 0.2106 6.38%
2000-06-16 0 0.470 0.440 0.470 - - 0 0 - 0.198 0.185 0.198 - - 0 - 0.00%
2000-06-15 0 0.470 0.440 0.480 0.470 0.490 410,000 194,900 0.4754 0.198 0.185 0.202 0.198 0.206 973,207 0.2003 -4.08%
2000-06-14 0 0.490 0.490 0.500 - - 0 0 - 0.206 0.206 0.211 - - 0 - 5.38%
2000-06-13 0 0.465 0.465 0.470 0.425 0.480 150,000 69,600 0.4640 0.196 0.196 0.198 0.179 0.202 356,052 0.1955 -3.12%
2000-06-12 0 0.480 - 0.480 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2000-06-09 0 0.480 - 0.480 0.480 0.480 100,000 48,000 0.4800 0.202 - 0.202 0.202 0.202 237,368 0.2022 0.00%
2000-06-08 0 0.480 - 0.480 0.480 0.480 50,000 24,000 0.4800 0.202 - 0.202 0.202 0.202 118,684 0.2022 0.00%
2000-06-07 0 0.480 - 0.480 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2000-06-05 0 0.480 - 0.480 0.490 0.490 50,000 24,500 0.4900 0.202 - 0.202 0.206 0.206 118,684 0.2064 6.67%
2000-06-02 0 0.450 - - 0.450 0.450 56,000 25,200 0.4500 0.190 - - 0.190 0.190 132,926 0.1896 0.00%
2000-06-01 0 0.450 - 0.450 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2000-05-31 0 0.450 - 0.450 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2000-05-30 0 0.450 - 0.460 - - 0 0 - 0.190 - 0.194 - - 0 - 0.00%
2000-05-29 0 0.450 - - 0.450 0.450 20,000 9,000 0.4500 0.190 - - 0.190 0.190 47,474 0.1896 0.00%
2000-05-26 0 0.450 - - 0.450 0.470 100,000 46,000 0.4600 0.190 - - 0.190 0.198 237,368 0.1938 -2.17%
2000-05-25 0 0.460 - 0.470 - - 0 0 - 0.194 - 0.198 - - 0 - 0.00%
2000-05-24 0 0.460 - 0.470 - - 0 0 - 0.194 - 0.198 - - 0 - 0.00%
2000-05-23 0 0.460 0.460 - 0.460 0.460 10,000 4,600 0.4600 0.194 0.194 - 0.194 0.194 23,737 0.1938 0.00%
2000-05-22 0 0.460 0.460 0.495 0.460 0.460 28,000 12,880 0.4600 0.194 0.194 0.209 0.194 0.194 66,463 0.1938 -7.07%
2000-05-19 0 0.495 - 0.495 0.495 0.495 6,000 2,970 0.4950 0.209 - 0.209 0.209 0.209 14,242 0.2085 0.00%
2000-05-18 0 0.495 - 0.500 - - 0 0 - 0.209 - 0.211 - - 0 - 0.00%
2000-05-17 0 0.495 - 0.495 0.500 0.500 170,000 85,000 0.5000 0.209 - 0.209 0.211 0.211 403,525 0.2106 -1.00%
2000-05-16 0 0.500 0.465 0.500 0.495 0.500 114,000 56,500 0.4956 0.211 0.196 0.211 0.209 0.211 270,599 0.2088 5.26%
2000-05-15 0 0.475 0.475 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2000-05-12 0 0.475 0.475 - - - 0 0 - 0.200 0.200 - - - 0 - 1.06%
2000-05-10 0 0.470 - 0.470 0.470 0.470 140,000 65,800 0.4700 0.198 - 0.198 0.198 0.198 332,315 0.1980 1.08%
2000-05-09 0 0.465 - 0.465 0.470 0.470 60,000 28,200 0.4700 0.196 - 0.196 0.198 0.198 142,421 0.1980 -1.06%
2000-05-08 0 0.470 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
2000-05-05 0 0.470 0.470 - - - 0 0 - 0.198 0.198 - - - 0 - 0.00%
2000-05-04 0 0.470 - 0.470 0.470 0.470 130,000 61,100 0.4700 0.198 - 0.198 0.198 0.198 308,578 0.1980 -2.08%
2000-05-03 0 0.480 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2000-05-02 0 0.480 0.480 - 0.480 0.480 10,000 4,800 0.4800 0.202 0.202 - 0.202 0.202 23,737 0.2022 1.05%
2000-04-28 0 0.475 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2000-04-27 0 0.475 - 0.490 - - 0 0 - 0.200 - 0.206 - - 0 - 0.00%
2000-04-26 0 0.475 0.475 - 0.470 0.490 116,000 56,520 0.4872 0.200 0.200 - 0.198 0.206 275,347 0.2053 1.06%
2000-04-25 0 0.470 0.470 0.480 - - 0 0 - 0.198 0.198 0.202 - - 0 - 0.00%
2000-04-20 0 0.470 0.470 0.490 0.470 0.520 382,500 189,865 0.4964 0.198 0.198 0.206 0.198 0.219 907,931 0.2091 -4.08%
2000-04-19 0 0.490 0.490 0.510 0.475 0.550 582,000 289,610 0.4976 0.206 0.206 0.215 0.200 0.232 1,381,480 0.2096 13.95%
2000-04-18 0 0.430 0.415 - 0.390 0.430 152,000 64,230 0.4226 0.181 0.175 - 0.164 0.181 360,799 0.1780 10.26%
2000-04-17 0 0.390 0.390 - 0.370 0.390 120,000 45,500 0.3792 0.164 0.164 - 0.156 0.164 284,841 0.1597 0.00%
2000-04-14 0 0.390 0.380 - 0.390 0.400 90,000 35,800 0.3978 0.164 0.160 - 0.164 0.169 213,631 0.1676 -4.88%
2000-04-13 0 0.410 0.400 - - - 0 0 - 0.173 0.169 - - - 0 - 0.00%
2000-04-12 0 0.410 0.395 - - - 0 0 - 0.173 0.166 - - - 0 - 0.00%
2000-04-11 0 0.410 0.390 - 0.410 0.410 20,000 8,200 0.4100 0.173 0.164 - 0.173 0.173 47,474 0.1727 0.00%
2000-04-10 0 0.410 0.410 0.450 0.410 0.410 22,000 9,020 0.4100 0.173 0.173 0.190 0.173 0.173 52,221 0.1727 -4.65%
2000-04-07 0 0.430 - 0.450 - - 0 0 - 0.181 - 0.190 - - 0 - 0.00%
2000-04-06 0 0.430 - - 0.430 0.430 8,000 3,440 0.4300 0.181 - - 0.181 0.181 18,989 0.1812 0.00%
2000-04-05 0 0.430 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2000-04-03 0 0.430 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2000-03-31 0 0.430 0.405 - - - 0 0 - 0.181 0.171 - - - 0 - 0.00%
2000-03-30 0 0.430 0.450 - 0.400 0.430 60,000 24,400 0.4067 0.181 0.190 - 0.169 0.181 142,421 0.1713 -1.15%
2000-03-29 0 0.435 0.415 - - - 0 0 - 0.183 0.175 - - - 0 - 0.00%
2000-03-28 0 0.435 0.405 - 0.435 0.435 50,000 21,750 0.4350 0.183 0.171 - 0.183 0.183 118,684 0.1833 4.82%
2000-03-27 0 0.415 0.415 0.420 0.415 0.415 20,000 8,300 0.4150 0.175 0.175 0.177 0.175 0.175 47,474 0.1748 -1.19%
2000-03-24 0 0.420 0.420 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2000-03-23 0 0.420 0.420 - 0.420 0.430 72,000 30,940 0.4297 0.177 0.177 - 0.177 0.181 170,905 0.1810 0.00%
2000-03-22 0 0.420 0.410 0.425 0.400 0.420 150,000 61,750 0.4117 0.177 0.173 0.179 0.169 0.177 356,052 0.1734 5.00%
2000-03-21 0 0.400 0.390 0.400 0.400 0.400 150,000 60,000 0.4000 0.169 0.164 0.169 0.169 0.169 356,052 0.1685 -4.76%
2000-03-20 0 0.420 0.420 0.440 - - 0 0 - 0.177 0.177 0.185 - - 0 - 5.00%
2000-03-17 0 0.400 0.400 - 0.400 0.400 120,000 48,000 0.4000 0.169 0.169 - 0.169 0.169 284,841 0.1685 0.00%
2000-03-16 0 0.400 0.400 - 0.400 0.400 12,000 4,800 0.4000 0.169 0.169 - 0.169 0.169 28,484 0.1685 -2.44%
2000-03-15 0 0.410 0.410 - 0.400 0.410 52,000 21,220 0.4081 0.173 0.173 - 0.169 0.173 123,431 0.1719 -4.65%
2000-03-14 0 0.430 0.430 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
2000-03-13 0 0.430 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2000-03-10 0 0.430 0.410 0.450 0.430 0.430 222,000 95,460 0.4300 0.181 0.173 0.190 0.181 0.181 526,956 0.1812 -4.44%
2000-03-09 0 0.450 0.445 - 0.420 0.450 666,000 299,200 0.4492 0.190 0.187 - 0.177 0.190 1,580,869 0.1893 -4.26%
2000-03-08 0 0.470 0.470 - - - 1,735 781 0.4501 0.198 0.198 - - - 4,118 0.1896 0.00%
2000-03-07 0 0.470 0.470 - 0.450 0.470 52,000 24,000 0.4615 0.198 0.198 - 0.190 0.198 123,431 0.1944 0.00%
2000-03-06 0 0.470 - - 0.460 0.480 52,000 24,820 0.4773 0.198 - - 0.194 0.202 123,431 0.2011 0.00%
2000-03-03 0 0.470 0.450 0.470 0.450 0.470 160,000 73,200 0.4575 0.198 0.190 0.198 0.190 0.198 379,788 0.1927 5.62%
2000-03-02 0 0.445 0.445 - - - 0 0 - 0.187 0.187 - - - 0 - 0.00%
2000-03-01 0 0.445 0.430 - - - 0 0 - 0.187 0.181 - - - 0 - 0.00%
2000-02-29 0 0.445 0.425 - - - 0 0 - 0.187 0.179 - - - 0 - 0.00%
2000-02-28 0 0.445 0.445 0.475 0.440 0.445 106,000 47,090 0.4442 0.187 0.187 0.200 0.185 0.187 251,610 0.1872 -8.25%
2000-02-25 0 0.485 0.485 - 0.480 0.485 314,000 152,220 0.4848 0.204 0.204 - 0.202 0.204 745,335 0.2042 1.04%
2000-02-24 0 0.480 0.480 - 0.470 0.490 122,000 57,680 0.4728 0.202 0.202 - 0.198 0.206 289,589 0.1992 0.00%
2000-02-23 0 0.480 0.460 0.530 0.480 0.530 70,000 34,300 0.4900 0.202 0.194 0.223 0.202 0.223 166,157 0.2064 -4.00%
2000-02-22 0 0.500 0.500 - 0.500 0.520 140,000 71,800 0.5129 0.211 0.211 - 0.211 0.219 332,315 0.2161 -3.85%
2000-02-21 0 0.520 0.520 0.560 0.520 0.560 50,000 27,120 0.5424 0.219 0.219 0.236 0.219 0.236 118,684 0.2285 -13.33%
2000-02-18 0 0.600 0.570 0.600 0.600 0.640 216,000 130,180 0.6027 0.253 0.240 0.253 0.253 0.270 512,714 0.2539 5.26%
2000-02-17 0 0.570 0.570 0.630 0.460 0.660 500,000 294,260 0.5885 0.240 0.240 0.265 0.194 0.278 1,186,838 0.2479 23.91%
2000-02-16 0 0.460 0.460 - 0.460 0.460 2,000 920 0.4600 0.194 0.194 - 0.194 0.194 4,747 0.1938 0.00%
2000-02-15 0 0.460 0.460 - 0.460 0.460 14,000 6,440 0.4600 0.194 0.194 - 0.194 0.194 33,231 0.1938 1.10%
2000-02-14 0 0.455 0.455 - 0.450 0.455 160,000 72,550 0.4534 0.192 0.192 - 0.190 0.192 379,788 0.1910 1.11%
2000-02-11 0 0.450 0.450 - 0.450 0.450 50,000 22,500 0.4500 0.190 0.190 - 0.190 0.190 118,684 0.1896 2.27%
2000-02-10 0 0.440 0.430 - - - 0 0 - 0.185 0.181 - - - 0 - 0.00%
2000-02-09 0 0.440 - - 0.440 0.440 80,000 35,200 0.4400 0.185 - - 0.185 0.185 189,894 0.1854 -2.22%
2000-02-08 0 0.450 0.450 - 0.440 0.440 10,000 4,400 0.4400 0.190 0.190 - 0.185 0.185 23,737 0.1854 2.27%
2000-02-03 0 0.440 0.440 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2000-02-02 0 0.440 0.440 - 0.430 0.440 32,000 13,820 0.4319 0.185 0.185 - 0.181 0.185 75,958 0.1819 0.00%
2000-02-01 0 0.440 0.420 - 0.420 0.440 18,000 7,720 0.4289 0.185 0.177 - 0.177 0.185 42,726 0.1807 0.00%
2000-01-31 0 0.440 0.420 - - - 0 0 - 0.185 0.177 - - - 0 - 0.00%
2000-01-28 0 0.440 0.430 - 0.440 0.440 34,000 14,960 0.4400 0.185 0.181 - 0.185 0.185 80,705 0.1854 1.15%
2000-01-27 0 0.435 0.435 - 0.435 0.435 102,000 44,370 0.4350 0.183 0.183 - 0.183 0.183 242,115 0.1833 0.00%
2000-01-26 0 0.435 0.435 - 0.435 0.435 130,000 56,550 0.4350 0.183 0.183 - 0.183 0.183 308,578 0.1833 0.00%
2000-01-25 0 0.435 0.435 - 0.435 0.435 40,000 17,400 0.4350 0.183 0.183 - 0.183 0.183 94,947 0.1833 0.00%
2000-01-24 0 0.435 0.435 - 0.435 0.435 40,000 17,400 0.4350 0.183 0.183 - 0.183 0.183 94,947 0.1833 0.00%
2000-01-21 0 0.435 - - - - 0 0 - 0.183 - - - - 0 - 0.00%
2000-01-20 0 0.435 - - - - 0 0 - 0.183 - - - - 0 - 0.00%
2000-01-19 0 0.435 0.430 - - - 0 0 - 0.183 0.181 - - - 0 - 0.00%
2000-01-18 0 0.435 0.420 - - - 0 0 - 0.183 0.177 - - - 0 - 0.00%
2000-01-17 0 0.435 - - 0.435 0.450 362,000 160,120 0.4423 0.183 - - 0.183 0.190 859,271 0.1863 -1.14%
2000-01-14 0 0.440 0.440 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2000-01-13 0 0.440 0.440 - 0.440 0.440 18,000 7,920 0.4400 0.185 0.185 - 0.185 0.185 42,726 0.1854 0.00%
2000-01-12 0 0.440 0.430 - 0.425 0.440 264,000 114,220 0.4327 0.185 0.181 - 0.179 0.185 626,651 0.1823 -2.22%
2000-01-11 0 0.450 0.445 - - - 0 0 - 0.190 0.187 - - - 0 - 0.00%
2000-01-10 0 0.450 0.430 - 0.450 0.450 20,000 9,000 0.4500 0.190 0.181 - 0.190 0.190 47,474 0.1896 7.14%
2000-01-07 0 0.420 0.420 - 0.420 0.420 18,000 7,560 0.4200 0.177 0.177 - 0.177 0.177 42,726 0.1769 5.00%
2000-01-06 0 0.400 0.400 - 0.400 0.400 120,000 48,000 0.4000 0.169 0.169 - 0.169 0.169 284,841 0.1685 -2.44%
2000-01-05 0 0.410 0.410 0.470 0.400 0.420 44,000 18,120 0.4118 0.173 0.173 0.198 0.169 0.177 104,442 0.1735 -8.89%
2000-01-04 0 0.450 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2000-01-03 0 0.450 - 0.450 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1999-12-30 0 0.450 - 0.470 - - 0 0 - 0.190 - 0.198 - - 0 - 0.00%
1999-12-29 0 0.450 0.440 0.460 - - 0 0 - 0.190 0.185 0.194 - - 0 - 0.00%
1999-12-28 0 0.450 - 0.450 0.430 0.450 84,000 37,320 0.4443 0.190 - 0.190 0.181 0.190 199,389 0.1872 0.00%
1999-12-24 0 0.450 0.410 0.550 0.450 0.450 12,000 5,400 0.4500 0.190 0.173 0.232 0.190 0.190 28,484 0.1896 -11.76%
1999-12-23 0 0.510 0.510 0.550 - - 0 0 - 0.215 0.215 0.232 - - 0 - 2.00%
1999-12-22 0 0.500 - 0.540 - - 0 0 - 0.211 - 0.227 - - 0 - 0.00%
1999-12-21 0 0.500 - 0.600 0.500 0.500 30,000 15,000 0.5000 0.211 - 0.253 0.211 0.211 71,210 0.2106 -16.67%
1999-12-20 0 0.600 - 0.600 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
1999-12-17 0 0.600 0.440 0.600 0.460 0.600 8,000 4,240 0.5300 0.253 0.185 0.253 0.194 0.253 18,989 0.2233 42.86%
1999-12-16 0 0.420 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
1999-12-15 0 0.420 - 0.420 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
1999-12-14 0 0.420 0.420 0.450 0.420 0.420 14,000 5,880 0.4200 0.177 0.177 0.190 0.177 0.177 33,231 0.1769 -2.33%
1999-12-13 0 0.430 0.430 - 0.430 0.430 4,000 1,720 0.4300 0.181 0.181 - 0.181 0.181 9,495 0.1812 0.00%
1999-12-10 0 0.430 0.430 - 0.430 0.430 100,000 43,000 0.4300 0.181 0.181 - 0.181 0.181 237,368 0.1812 0.00%
1999-12-09 0 0.430 0.430 0.470 0.430 0.430 220,000 94,600 0.4300 0.181 0.181 0.198 0.181 0.181 522,209 0.1812 -4.44%
1999-12-08 0 0.450 0.440 0.470 0.380 0.450 270,000 117,700 0.4359 0.190 0.185 0.198 0.160 0.190 640,893 0.1837 7.14%
1999-12-07 0 0.420 0.440 - 0.400 0.420 150,000 62,000 0.4133 0.177 0.185 - 0.169 0.177 356,052 0.1741 -3.45%
1999-12-06 0 0.435 0.435 - - - 0 0 - 0.183 0.183 - - - 0 - 2.35%
1999-12-03 0 0.425 0.425 0.440 0.395 0.400 44,000 17,400 0.3955 0.179 0.179 0.185 0.166 0.169 104,442 0.1666 -11.46%
1999-12-02 0 0.480 - 0.480 - - 0 0 - 0.202 - 0.202 - - 0 - -2.04%
1999-12-01 0 0.490 0.485 0.490 0.485 0.490 28,000 13,670 0.4882 0.206 0.204 0.206 0.204 0.206 66,463 0.2057 -2.00%
1999-11-30 0 0.500 0.500 - 0.480 0.480 20,000 9,600 0.4800 0.211 0.211 - 0.202 0.202 47,474 0.2022 -1.96%
1999-11-29 0 0.510 - 0.510 - - 0 0 - 0.215 - 0.215 - - 0 - -7.27%
1999-11-26 0 0.550 - 0.550 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
1999-11-25 0 0.550 - 0.550 - - 0 0 - 0.232 - 0.232 - - 0 - -1.79%
1999-11-24 0 0.560 0.560 0.600 0.560 0.560 32,000 17,920 0.5600 0.236 0.236 0.253 0.236 0.236 75,958 0.2359 -3.45%
1999-11-23 0 0.580 - 0.580 - - 0 0 - 0.244 - 0.244 - - 0 - -3.33%
1999-11-22 0 0.600 - 0.660 - - 0 0 - 0.253 - 0.278 - - 0 - 0.00%
1999-11-19 0 0.600 - 0.600 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
1999-11-18 0 0.600 - 0.630 - - 0 0 - 0.253 - 0.265 - - 0 - 0.00%
1999-11-17 0 0.600 - 0.630 - - 2,000 1,160 0.5800 0.253 - 0.265 - - 4,747 0.2443 0.00%
1999-11-16 0 0.600 0.600 0.640 0.600 0.640 188,000 114,500 0.6090 0.253 0.253 0.270 0.253 0.270 446,251 0.2566 9.09%
1999-11-15 0 0.550 0.550 - 0.530 0.550 38,000 20,180 0.5311 0.232 0.232 - 0.223 0.232 90,200 0.2237 3.77%
1999-11-12 0 0.530 0.510 0.530 0.500 0.550 232,000 126,480 0.5452 0.223 0.215 0.223 0.211 0.232 550,693 0.2297 3.92%
1999-11-11 0 0.510 0.510 - 0.510 0.510 50,000 25,500 0.5100 0.215 0.215 - 0.215 0.215 118,684 0.2149 2.00%
1999-11-10 0 0.500 0.500 - 0.500 0.500 30,000 15,000 0.5000 0.211 0.211 - 0.211 0.211 71,210 0.2106 2.04%
1999-11-09 0 0.490 0.490 - - - 0 0 - 0.206 0.206 - - - 0 - 0.00%
1999-11-08 0 0.490 0.490 0.500 0.490 0.490 100,000 49,000 0.4900 0.206 0.206 0.211 0.206 0.206 237,368 0.2064 0.00%
1999-11-05 0 0.490 0.490 0.500 0.490 0.490 20,000 9,800 0.4900 0.206 0.206 0.211 0.206 0.206 47,474 0.2064 -2.00%
1999-11-04 0 0.500 - - 0.500 0.500 80,000 40,000 0.5000 0.211 - - 0.211 0.211 189,894 0.2106 0.00%
1999-11-03 0 0.500 - 0.500 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
1999-11-02 0 0.500 - 0.500 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
1999-11-01 0 0.500 - 0.500 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
1999-10-29 0 0.500 0.480 - - - 0 0 - 0.211 0.202 - - - 0 - 0.00%
1999-10-28 0 0.500 0.500 - 0.500 0.500 32,000 16,000 0.5000 0.211 0.211 - 0.211 0.211 75,958 0.2106 0.00%
1999-10-27 0 0.500 0.500 - 0.500 0.500 50,000 25,000 0.5000 0.211 0.211 - 0.211 0.211 118,684 0.2106 0.00%
1999-10-26 0 0.500 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
1999-10-25 0 0.500 0.500 - 0.500 0.500 30,000 15,000 0.5000 0.211 0.211 - 0.211 0.211 71,210 0.2106 0.00%
1999-10-22 0 0.500 0.500 - 0.500 0.500 20,000 10,000 0.5000 0.211 0.211 - 0.211 0.211 47,474 0.2106 -7.41%
1999-10-21 0 0.540 0.540 - 0.500 0.540 66,000 34,760 0.5267 0.227 0.227 - 0.211 0.227 156,663 0.2219 -6.90%
1999-10-20 0 0.580 - 0.580 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
1999-10-19 0 0.580 - 0.580 - - 0 0 - 0.244 - 0.244 - - 0 - -1.69%
1999-10-15 0 0.590 - 0.600 - - 0 0 - 0.249 - 0.253 - - 0 - 0.00%
1999-10-14 0 0.590 - 0.590 0.590 0.590 36,000 21,240 0.5900 0.249 - 0.249 0.249 0.249 85,452 0.2486 0.00%
1999-10-13 0 0.590 - 0.600 - - 0 0 - 0.249 - 0.253 - - 0 - 0.00%
1999-10-12 0 0.590 - 0.590 - - 0 0 - 0.249 - 0.249 - - 0 - -1.67%
1999-10-11 0 0.600 - 0.600 - - 30,000 18,000 0.6000 0.253 - 0.253 - - 71,210 0.2528 0.00%
1999-10-08 0 0.600 0.560 0.600 - - 0 0 - 0.253 0.236 0.253 - - 0 - 0.00%
1999-10-07 0 0.600 - 0.640 - - 0 0 - 0.253 - 0.270 - - 0 - 0.00%
1999-10-06 0 0.600 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-10-05 0 0.600 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-10-04 0 0.600 - - - - 0 0 - 0.253 - - - - 0 - 0.00%
1999-09-30 0 0.600 - - 0.600 0.600 20,000 12,000 0.6000 0.253 - - 0.253 0.253 47,474 0.2528 3.45%
1999-09-29 0 0.580 - 0.580 0.580 0.600 170,000 99,200 0.5835 0.244 - 0.244 0.244 0.253 403,525 0.2458 -3.33%
1999-09-28 0 0.600 0.560 0.600 0.600 0.600 50,000 30,000 0.6000 0.253 0.236 0.253 0.253 0.253 118,684 0.2528 -1.64%
1999-09-27 0 0.610 0.610 0.690 0.610 0.610 24,000 14,640 0.6100 0.257 0.257 0.291 0.257 0.257 56,968 0.2570 -6.15%
1999-09-24 0 0.650 - - - - 0 0 - 0.274 - - - - 0 - 0.00%
1999-09-23 0 0.650 0.640 - - - 0 0 - 0.274 0.270 - - - 0 - 0.00%
1999-09-22 0 0.650 0.650 0.700 0.650 0.650 156,000 101,400 0.6500 0.274 0.274 0.295 0.274 0.274 370,294 0.2738 -4.41%
1999-09-21 0 0.680 - 0.700 0.680 0.680 136,000 92,480 0.6800 0.286 - 0.295 0.286 0.286 322,820 0.2865 -2.86%
1999-09-20 0 0.700 0.690 0.700 0.700 0.700 30,000 21,000 0.7000 0.295 0.291 0.295 0.295 0.295 71,210 0.2949 -2.78%
1999-09-17 0 0.720 - 0.730 0.700 0.720 40,000 28,600 0.7150 0.303 - 0.308 0.295 0.303 94,947 0.3012 0.00%
1999-09-15 0 0.720 - 0.720 - - 0 0 - 0.303 - 0.303 - - 0 - -4.00%
1999-09-14 0 0.750 - 0.770 - - 0 0 - 0.316 - 0.324 - - 0 - 0.00%
1999-09-13 0 0.750 0.740 0.760 0.700 0.750 536,000 398,840 0.7441 0.316 0.312 0.320 0.295 0.316 1,272,291 0.3135 2.74%
1999-09-10 0 0.730 0.680 - 0.670 0.730 234,000 162,480 0.6944 0.308 0.286 - 0.282 0.308 555,440 0.2925 14.06%
1999-09-09 0 0.640 0.640 0.700 0.640 0.640 70,000 44,800 0.6400 0.270 0.270 0.295 0.270 0.270 166,157 0.2696 -3.03%
1999-09-08 0 0.660 0.620 0.680 - - 0 0 - 0.278 0.261 0.286 - - 0 - 0.00%
1999-09-07 0 0.660 0.610 0.670 0.600 0.660 300,000 182,700 0.6090 0.278 0.257 0.282 0.253 0.278 712,103 0.2566 10.00%
1999-09-06 0 0.600 0.600 0.650 0.600 0.620 104,000 64,040 0.6158 0.253 0.253 0.274 0.253 0.261 246,862 0.2594 -1.64%
1999-09-03 0 0.610 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
1999-09-02 0 0.610 - 0.650 - - 0 0 - 0.257 - 0.274 - - 0 - 0.00%
1999-09-01 0 0.610 0.610 0.640 0.610 0.610 30,000 18,300 0.6100 0.257 0.257 0.270 0.257 0.257 71,210 0.2570 -1.61%
1999-08-31 0 0.620 0.610 0.650 - - 0 0 - 0.261 0.257 0.274 - - 0 - 0.00%
1999-08-30 0 0.620 0.600 0.640 0.620 0.640 300,000 188,000 0.6267 0.261 0.253 0.270 0.261 0.270 712,103 0.2640 -4.62%
1999-08-27 0 0.650 - 0.650 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
1999-08-26 0 0.650 0.620 0.650 0.620 0.650 52,000 33,740 0.6488 0.274 0.261 0.274 0.261 0.274 123,431 0.2734 -1.52%
1999-08-25 0 0.660 - 0.670 0.650 0.660 40,000 26,200 0.6550 0.278 - 0.282 0.274 0.278 94,947 0.2759 8.20%
1999-08-24 0 0.610 0.610 - - - 0 0 - 0.257 0.257 - - - 0 - 0.00%
1999-08-23 0 0.610 - 0.610 0.610 0.610 30,000 18,300 0.6100 0.257 - 0.257 0.257 0.257 71,210 0.2570 -3.17%
1999-08-20 0 0.630 - 0.630 0.620 0.630 62,000 38,740 0.6248 0.265 - 0.265 0.261 0.265 147,168 0.2632 1.61%
1999-08-19 0 0.620 - 0.620 0.600 0.620 46,000 28,000 0.6087 0.261 - 0.261 0.253 0.261 109,189 0.2564 1.64%
1999-08-18 0 0.610 - 0.610 0.610 0.610 20,000 12,200 0.6100 0.257 - 0.257 0.257 0.257 47,474 0.2570 0.00%
1999-08-17 0 0.610 - 0.630 - - 0 0 - 0.257 - 0.265 - - 0 - 0.00%
1999-08-16 0 0.610 - 0.630 - - 0 0 - 0.257 - 0.265 - - 0 - 0.00%
1999-08-13 0 0.610 - 0.610 0.530 0.610 14,000 7,740 0.5529 0.257 - 0.257 0.223 0.257 33,231 0.2329 0.00%
1999-08-12 0 0.610 - 0.630 - - 0 0 - 0.257 - 0.265 - - 0 - 0.00%
1999-08-11 0 0.610 0.580 0.610 0.610 0.620 120,000 74,200 0.6183 0.257 0.244 0.257 0.257 0.261 284,841 0.2605 -6.15%
1999-08-10 0 0.650 - 0.690 - - 0 0 - 0.274 - 0.291 - - 0 - 0.00%
1999-08-09 0 0.650 - 0.690 - - 0 0 - 0.274 - 0.291 - - 0 - 0.00%
1999-08-06 0 0.650 - 0.690 - - 0 0 - 0.274 - 0.291 - - 0 - 0.00%
1999-08-05 0 0.650 - 0.690 - - 0 0 - 0.274 - 0.291 - - 0 - 0.00%
1999-08-04 0 0.650 0.650 0.690 0.650 0.650 20,000 13,000 0.6500 0.274 0.274 0.291 0.274 0.274 47,474 0.2738 0.00%
1999-08-03 0 0.650 0.620 0.650 0.650 0.650 30,000 19,500 0.6500 0.274 0.261 0.274 0.274 0.274 71,210 0.2738 -5.80%
1999-08-02 0 0.690 0.650 - 0.650 0.690 130,000 86,900 0.6685 0.291 0.274 - 0.274 0.291 308,578 0.2816 13.11%
1999-07-30 0 0.610 0.600 - - - 0 0 - 0.257 0.253 - - - 0 - 0.00%
1999-07-29 0 0.610 0.610 0.630 0.600 0.630 62,000 37,880 0.6110 0.257 0.257 0.265 0.253 0.265 147,168 0.2574 -4.69%
1999-07-28 0 0.640 0.600 0.640 0.640 0.640 20,000 12,800 0.6400 0.270 0.253 0.270 0.270 0.270 47,474 0.2696 6.67%
1999-07-27 0 0.600 - - 0.600 0.600 40,000 24,000 0.6000 0.253 - - 0.253 0.253 94,947 0.2528 0.00%
1999-07-26 0 0.600 0.600 - 0.580 0.600 138,000 81,600 0.5913 0.253 0.253 - 0.244 0.253 327,567 0.2491 0.00%
1999-07-23 0 0.600 0.600 0.650 0.600 0.600 50,000 30,000 0.6000 0.253 0.253 0.274 0.253 0.253 118,684 0.2528 -7.69%
1999-07-22 0 0.650 0.650 - 0.650 0.650 24,000 15,600 0.6500 0.274 0.274 - 0.274 0.274 56,968 0.2738 -2.99%
1999-07-21 0 0.670 0.660 0.700 - - 0 0 - 0.282 0.278 0.295 - - 0 - 0.00%
1999-07-20 0 0.670 0.670 0.710 0.670 0.710 196,000 132,620 0.6766 0.282 0.282 0.299 0.282 0.299 465,241 0.2851 0.00%
1999-07-19 0 0.670 0.640 0.680 0.670 0.770 802,000 589,020 0.7344 0.282 0.270 0.286 0.282 0.324 1,903,689 0.3094 -1.47%
1999-07-16 0 0.680 0.680 0.700 0.660 0.720 252,000 170,560 0.6768 0.286 0.286 0.295 0.278 0.303 598,167 0.2851 3.03%
1999-07-15 0 0.660 0.660 0.690 0.660 0.660 140,000 92,400 0.6600 0.278 0.278 0.291 0.278 0.278 332,315 0.2780 0.00%
1999-07-14 0 0.660 0.660 0.700 0.660 0.660 100,000 66,000 0.6600 0.278 0.278 0.295 0.278 0.278 237,368 0.2780 -5.71%
1999-07-13 0 0.700 0.680 0.720 0.700 0.700 70,000 49,000 0.7000 0.295 0.286 0.303 0.295 0.295 166,157 0.2949 -4.11%
1999-07-12 0 0.730 0.720 0.730 0.700 0.730 436,000 309,160 0.7091 0.308 0.303 0.308 0.295 0.308 1,034,923 0.2987 7.35%
1999-07-09 0 0.680 0.640 0.700 0.680 0.680 18,000 12,240 0.6800 0.286 0.270 0.295 0.286 0.286 42,726 0.2865 0.00%
1999-07-08 0 0.680 0.680 0.700 0.680 0.700 100,000 69,220 0.6922 0.286 0.286 0.295 0.286 0.295 237,368 0.2916 -2.86%
1999-07-07 0 0.700 0.700 0.750 0.700 0.700 238,000 166,600 0.7000 0.295 0.295 0.316 0.295 0.295 564,935 0.2949 -5.41%
1999-07-06 0 0.740 - 0.740 0.740 0.780 388,000 298,880 0.7703 0.312 - 0.312 0.312 0.329 920,987 0.3245 -6.33%
1999-07-05 0 0.790 0.790 0.820 0.780 0.790 278,000 217,940 0.7840 0.333 0.333 0.345 0.329 0.333 659,882 0.3303 1.28%
1999-07-02 0 0.780 0.760 0.780 0.780 0.830 690,000 543,560 0.7878 0.329 0.320 0.329 0.329 0.350 1,637,837 0.3319 1.30%
1999-06-30 0 0.770 0.760 0.770 0.710 0.790 1,018,000 749,380 0.7361 0.324 0.320 0.324 0.299 0.333 2,416,403 0.3101 11.59%
1999-06-29 0 0.690 0.670 0.690 0.670 0.720 1,052,000 722,220 0.6865 0.291 0.282 0.291 0.282 0.303 2,497,108 0.2892 9.52%
1999-06-28 0 0.630 0.620 0.660 0.620 0.630 150,000 94,000 0.6267 0.265 0.261 0.278 0.261 0.265 356,052 0.2640 -1.56%
1999-06-25 0 0.640 - 0.630 0.640 0.640 26,000 16,640 0.6400 0.270 - 0.265 0.270 0.270 61,716 0.2696 0.00%
1999-06-24 0 0.640 - 0.670 0.640 0.690 166,000 111,260 0.6702 0.270 - 0.282 0.270 0.291 394,030 0.2824 -4.48%
1999-06-23 0 0.670 0.650 0.670 0.640 0.680 466,000 311,000 0.6674 0.282 0.274 0.282 0.270 0.286 1,106,133 0.2812 6.35%
1999-06-22 0 0.630 - 0.630 0.630 0.650 814,000 518,760 0.6373 0.265 - 0.265 0.265 0.274 1,932,173 0.2685 -1.56%
1999-06-21 0 0.640 0.610 0.650 0.540 0.650 1,046,000 634,880 0.6070 0.270 0.257 0.274 0.227 0.274 2,482,866 0.2557 18.52%
1999-06-17 0 0.540 0.530 0.560 0.470 0.550 938,000 490,040 0.5224 0.227 0.223 0.236 0.198 0.232 2,226,509 0.2201 17.39%
1999-06-16 0 0.460 0.450 0.460 0.450 0.480 640,000 301,220 0.4707 0.194 0.190 0.194 0.190 0.202 1,519,153 0.1983 -4.17%
1999-06-15 0 0.480 - 0.480 0.450 0.480 210,000 95,760 0.4560 0.202 - 0.202 0.190 0.202 498,472 0.1921 3.23%
1999-06-14 0 0.465 0.455 0.470 0.420 0.465 964,000 432,640 0.4488 0.196 0.192 0.198 0.177 0.196 2,288,224 0.1891 10.71%
1999-06-11 0 0.420 0.410 0.440 0.380 0.420 432,000 170,020 0.3936 0.177 0.173 0.185 0.160 0.177 1,025,428 0.1658 10.53%
1999-06-10 0 0.380 - 0.400 0.380 0.390 370,000 141,900 0.3835 0.160 - 0.169 0.160 0.164 878,260 0.1616 0.00%
1999-06-09 0 0.380 0.360 0.380 0.380 0.380 120,000 45,600 0.3800 0.160 0.152 0.160 0.160 0.160 284,841 0.1601 0.00%
1999-06-08 0 0.380 - 0.390 - - 0 0 - 0.160 - 0.164 - - 0 - 0.00%
1999-06-07 0 0.380 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1999-06-04 0 0.380 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1999-06-03 0 0.380 0.370 - - - 0 0 - 0.160 0.156 - - - 0 - 0.00%
1999-06-02 0 0.380 0.380 0.420 0.350 0.380 218,000 78,800 0.3615 0.160 0.160 0.177 0.147 0.160 517,462 0.1523 -5.00%
1999-06-01 0 0.400 - 0.400 0.400 0.400 12,000 4,800 0.4000 0.169 - 0.169 0.169 0.169 28,484 0.1685 0.00%
1999-05-31 0 0.400 - 0.400 0.400 0.400 64,000 25,600 0.4000 0.169 - 0.169 0.169 0.169 151,915 0.1685 0.00%
1999-05-28 0 0.400 0.370 0.410 - - 0 0 - 0.169 0.156 0.173 - - 0 - 0.00%
1999-05-27 0 0.400 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
1999-05-26 0 0.400 0.370 - - - 0 0 - 0.169 0.156 - - - 0 - 0.00%
1999-05-25 0 0.400 0.380 0.420 - - 0 0 - 0.169 0.160 0.177 - - 0 - 0.00%
1999-05-24 0 0.400 - 0.400 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
1999-05-21 0 0.400 0.370 - - - 0 0 - 0.169 0.156 - - - 0 - 0.00%
1999-05-20 0 0.400 0.400 0.455 0.400 0.460 202,000 90,360 0.4473 0.169 0.169 0.192 0.169 0.194 479,483 0.1885 8.11%
1999-05-19 0 0.370 0.370 - 0.370 0.370 10,000 3,700 0.3700 0.156 0.156 - 0.156 0.156 23,737 0.1559 -5.13%
1999-05-18 0 0.390 0.370 0.390 - - 0 0 - 0.164 0.156 0.164 - - 0 - 0.00%
1999-05-17 0 0.390 0.375 - 0.390 0.400 28,000 11,030 0.3939 0.164 0.158 - 0.164 0.169 66,463 0.1660 -9.30%
1999-05-14 0 0.430 - 0.450 - - 0 0 - 0.181 - 0.190 - - 0 - 0.00%
1999-05-13 0 0.430 - 0.430 0.425 0.430 30,000 12,860 0.4287 0.181 - 0.181 0.179 0.181 71,210 0.1806 2.38%
1999-05-12 0 0.420 0.420 0.440 0.410 0.420 8,000 3,340 0.4175 0.177 0.177 0.185 0.173 0.177 18,989 0.1759 -2.33%
1999-05-11 0 0.430 0.430 0.450 0.430 0.430 56,000 24,080 0.4300 0.181 0.181 0.190 0.181 0.181 132,926 0.1812 0.00%
1999-05-10 0 0.430 - 0.430 0.450 0.460 120,000 54,800 0.4567 0.181 - 0.181 0.190 0.194 284,841 0.1924 -4.44%
1999-05-07 0 0.450 0.410 0.450 0.410 0.450 370,000 161,680 0.4370 0.190 0.173 0.190 0.173 0.190 878,260 0.1841 12.50%
1999-05-06 0 0.400 0.390 0.410 0.390 0.400 32,000 12,580 0.3931 0.169 0.164 0.173 0.164 0.169 75,958 0.1656 2.56%
1999-05-05 0 0.390 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
1999-05-04 0 0.390 0.390 - 0.390 0.390 360,000 140,400 0.3900 0.164 0.164 - 0.164 0.164 854,524 0.1643 0.00%
1999-05-03 0 0.390 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
1999-04-30 0 0.390 - - 0.380 0.390 110,000 42,600 0.3873 0.164 - - 0.160 0.164 261,104 0.1632 0.00%
1999-04-29 0 0.390 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
1999-04-28 0 0.390 - 0.400 - - 0 0 - 0.164 - 0.169 - - 0 - 0.00%
1999-04-27 0 0.390 0.380 0.390 0.390 0.390 10,000 3,900 0.3900 0.164 0.160 0.164 0.164 0.164 23,737 0.1643 -7.14%
1999-04-26 0 0.420 - 0.420 0.420 0.430 70,000 29,900 0.4271 0.177 - 0.177 0.177 0.181 166,157 0.1799 -2.33%
1999-04-23 0 0.430 0.430 0.440 0.420 0.440 174,000 74,820 0.4300 0.181 0.181 0.185 0.177 0.185 413,020 0.1812 -2.27%
1999-04-22 0 0.440 0.420 0.450 0.420 0.440 110,000 47,800 0.4345 0.185 0.177 0.190 0.177 0.185 261,104 0.1831 4.76%
1999-04-21 0 0.420 0.400 - 0.390 0.420 92,000 37,940 0.4124 0.177 0.169 - 0.164 0.177 218,378 0.1737 7.69%
1999-04-20 0 0.390 0.390 0.440 0.390 0.425 94,000 39,340 0.4185 0.164 0.164 0.185 0.164 0.179 223,126 0.1763 2.63%
1999-04-19 0 0.380 - 0.380 - - 0 0 - 0.160 - 0.160 - - 0 - -2.56%
1999-04-16 0 0.390 0.390 - 0.390 0.390 44,000 17,160 0.3900 0.164 0.164 - 0.164 0.164 104,442 0.1643 2.63%
1999-04-15 0 0.380 0.380 0.390 0.380 0.380 50,000 19,000 0.3800 0.160 0.160 0.164 0.160 0.160 118,684 0.1601 -9.52%
1999-04-14 0 0.420 - 0.420 - - 0 0 - 0.177 - 0.177 - - 0 - -5.62%
1999-04-13 0 0.445 - 0.445 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1999-04-12 0 0.445 - 0.445 0.450 0.480 188,000 86,200 0.4585 0.187 - 0.187 0.190 0.202 446,251 0.1932 -3.26%
1999-04-09 0 0.460 0.445 0.460 0.430 0.460 888,000 401,820 0.4525 0.194 0.187 0.194 0.181 0.194 2,107,825 0.1906 6.98%
1999-04-08 0 0.430 0.400 0.430 0.300 0.435 1,250,000 503,070 0.4025 0.181 0.169 0.181 0.126 0.183 2,967,096 0.1695 48.28%
1999-04-07 0 0.290 0.290 - 0.270 0.290 40,000 11,200 0.2800 0.122 0.122 - 0.114 0.122 94,947 0.1180 7.41%
1999-04-01 0 0.270 0.260 - - - 0 0 - 0.114 0.110 - - - 0 - 0.00%
1999-03-31 0 0.270 0.270 - 0.270 0.270 10,000 2,700 0.2700 0.114 0.114 - 0.114 0.114 23,737 0.1137 -15.62%
1999-03-30 0 0.320 - 0.335 - - 0 0 - 0.135 - 0.141 - - 0 - -5.88%
1999-03-29 0 0.340 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1999-03-26 0 0.340 - 0.380 - - 0 0 - 0.143 - 0.160 - - 0 - 0.00%
1999-03-25 0 0.340 0.340 - - - 0 0 - 0.143 0.143 - - - 0 - 3.03%
1999-03-24 0 0.330 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1999-03-23 0 0.330 0.330 - - - 0 0 - 0.139 0.139 - - - 0 - 4.76%
1999-03-22 0 0.315 0.310 - 0.315 0.315 20,000 6,300 0.3150 0.133 0.131 - 0.133 0.133 47,474 0.1327 -1.56%
1999-03-19 0 0.320 0.320 0.330 0.320 0.320 20,000 6,400 0.3200 0.135 0.135 0.139 0.135 0.135 47,474 0.1348 -3.03%
1999-03-18 0 0.330 0.330 0.350 0.320 0.320 30,000 9,600 0.3200 0.139 0.139 0.147 0.135 0.135 71,210 0.1348 3.13%
1999-03-17 0 0.320 0.320 - 0.320 0.320 10,000 3,200 0.3200 0.135 0.135 - 0.135 0.135 23,737 0.1348 -3.03%
1999-03-16 0 0.330 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1999-03-15 0 0.330 - - 0.330 0.330 8,000 2,640 0.3300 0.139 - - 0.139 0.139 18,989 0.1390 -5.71%
1999-03-12 0 0.350 0.350 0.370 0.300 0.300 54,000 16,700 0.3093 0.147 0.147 0.156 0.126 0.126 128,179 0.1303 -5.41%
1999-03-11 0 0.370 - 0.370 0.370 0.370 190,455 70,468 0.3700 0.156 - 0.156 0.156 0.156 452,079 0.1559 2.78%
1999-03-10 0 0.360 - 0.360 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
1999-03-09 0 0.360 0.355 0.360 - - 0 0 - 0.152 0.150 0.152 - - 0 - 0.00%
1999-03-08 0 0.360 0.360 0.380 0.360 0.360 144,000 51,840 0.3600 0.152 0.152 0.160 0.152 0.152 341,809 0.1517 0.00%
1999-03-05 0 0.360 0.340 - 0.320 0.360 74,000 25,680 0.3470 0.152 0.143 - 0.135 0.152 175,652 0.1462 12.50%
1999-03-04 0 0.320 0.320 0.410 0.320 0.430 70,000 26,120 0.3731 0.135 0.135 0.173 0.135 0.181 166,157 0.1572 23.08%
1999-03-03 0 0.260 0.260 - - - 0 0 - 0.110 0.110 - - - 0 - 1.96%
1999-03-02 0 0.255 0.250 - - - 0 0 - 0.107 0.105 - - - 0 - 0.00%
1999-03-01 0 0.255 0.255 - - - 0 0 - 0.107 0.107 - - - 0 - 2.00%
1999-02-26 0 0.250 0.250 - 0.250 0.250 14,000 3,500 0.2500 0.105 0.105 - 0.105 0.105 33,231 0.1053 0.00%
1999-02-25 0 0.250 0.250 - 0.250 0.250 6,000 1,500 0.2500 0.105 0.105 - 0.105 0.105 14,242 0.1053 -16.67%
1999-02-24 0 0.300 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1999-02-23 0 0.300 - - 0.300 0.300 2,000 600 0.3000 0.126 - - 0.126 0.126 4,747 0.1264 9.09%
1999-02-22 0 0.275 0.275 - - - 0 0 - 0.116 0.116 - - - 0 - 3.77%
1999-02-19 0 0.265 0.265 - - - 0 0 - 0.112 0.112 - - - 0 - 6.00%
1999-02-15 0 0.250 0.250 - 0.239 0.239 12,000 2,868 0.2390 0.105 0.105 - 0.101 0.101 28,484 0.1007 4.60%
1999-02-12 0 0.239 0.239 - 0.235 0.235 188,000 44,180 0.2350 0.101 0.101 - 0.099 0.099 446,251 0.0990 0.00%
1999-02-11 0 0.239 0.239 - - - 0 0 - 0.101 0.101 - - - 0 - 8.64%
1999-02-10 0 0.220 0.220 - 0.220 0.220 8,000 1,760 0.2200 0.093 0.093 - 0.093 0.093 18,989 0.0927 0.00%
1999-02-09 0 0.220 0.220 - - - 0 0 - 0.093 0.093 - - - 0 - 0.00%
1999-02-08 0 0.220 - - - - 0 0 - 0.093 - - - - 0 - 0.00%
1999-02-05 0 0.220 - - 0.220 0.220 42,000 9,240 0.2200 0.093 - - 0.093 0.093 99,694 0.0927 -4.35%
1999-02-04 0 0.230 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1999-02-03 0 0.230 0.230 - 0.230 0.230 112,000 25,760 0.2300 0.097 0.097 - 0.097 0.097 265,852 0.0969 -6.12%
1999-02-02 0 0.245 - 0.245 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
1999-02-01 0 0.245 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-01-29 0 0.245 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
1999-01-28 0 0.245 0.245 - 0.234 0.235 58,000 13,620 0.2348 0.103 0.103 - 0.099 0.099 137,673 0.0989 -2.00%
1999-01-27 0 0.250 - 0.250 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
1999-01-26 0 0.250 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1999-01-25 0 0.250 - 0.265 - - 0 0 - 0.105 - 0.112 - - 0 - -5.66%
1999-01-22 0 0.265 0.265 0.290 0.265 0.265 48,000 12,720 0.2650 0.112 0.112 0.122 0.112 0.112 113,936 0.1116 -11.67%
1999-01-21 0 0.300 - 0.340 - - 0 0 - 0.126 - 0.143 - - 0 - 0.00%
1999-01-20 0 0.300 - 0.300 - - 0 0 - 0.126 - 0.126 - - 0 - -6.25%
1999-01-19 0 0.320 - 0.320 - - 0 0 - 0.135 - 0.135 - - 0 - -1.54%
1999-01-18 0 0.325 - 0.325 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
1999-01-15 0 0.325 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
1999-01-14 0 0.325 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
1999-01-13 0 0.325 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
1999-01-12 0 0.325 - 0.325 - - 0 0 - 0.137 - 0.137 - - 0 - -1.52%
1999-01-11 0 0.330 0.280 0.330 0.280 0.330 22,000 7,160 0.3255 0.139 0.118 0.139 0.118 0.139 52,221 0.1371 -1.49%
1999-01-08 0 0.335 - 0.345 - - 0 0 - 0.141 - 0.145 - - 0 - 0.00%
1999-01-07 0 0.335 0.335 - - - 0 0 - 0.141 0.141 - - - 0 - 9.84%
1999-01-06 0 0.305 - 0.310 - - 0 0 - 0.128 - 0.131 - - 0 - 0.00%
1999-01-05 0 0.305 - 0.305 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1999-01-04 0 0.305 - 0.325 - - 0 0 - 0.128 - 0.137 - - 0 - 0.00%
1998-12-31 0 0.305 0.300 0.315 - - 0 0 - 0.128 0.126 0.133 - - 0 - 0.00%
1998-12-30 0 0.305 0.275 0.325 - - 0 0 - 0.128 0.116 0.137 - - 0 - 0.00%
1998-12-29 0 0.305 - 0.325 - - 0 0 - 0.128 - 0.137 - - 0 - 0.00%
1998-12-28 0 0.305 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1998-12-24 0 0.305 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
1998-12-23 0 0.305 - 0.305 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1998-12-22 0 0.305 0.285 - - - 0 0 - 0.128 0.120 - - - 0 - 0.00%
1998-12-21 0 0.305 0.305 - 0.260 0.265 64,000 16,890 0.2639 0.128 0.128 - 0.110 0.112 151,915 0.1112 10.91%
1998-12-18 0 0.275 0.275 - 0.270 0.290 43,764 12,154 0.2777 0.116 0.116 - 0.114 0.122 103,882 0.1170 -5.17%
1998-12-17 0 0.290 0.270 0.300 0.290 0.290 260,000 75,400 0.2900 0.122 0.114 0.126 0.122 0.122 617,156 0.1222 -6.45%
1998-12-16 0 0.310 0.290 0.330 - - 0 0 - 0.131 0.122 0.139 - - 0 - 0.00%
1998-12-15 0 0.310 0.300 0.330 0.310 0.330 176,000 55,680 0.3164 0.131 0.126 0.139 0.131 0.139 417,767 0.1333 -6.06%
1998-12-14 0 0.330 0.310 0.330 0.330 0.330 2,000 660 0.3300 0.139 0.131 0.139 0.139 0.139 4,747 0.1390 0.00%
1998-12-11 0 0.330 0.315 0.330 0.340 0.340 100,000 34,000 0.3400 0.139 0.133 0.139 0.143 0.143 237,368 0.1432 -4.35%
1998-12-10 0 0.345 0.325 - - - 0 0 - 0.145 0.137 - - - 0 - 0.00%
1998-12-09 0 0.345 0.345 0.365 0.345 0.345 49,000 16,870 0.3443 0.145 0.145 0.154 0.145 0.145 116,310 0.1450 -4.17%
1998-12-08 0 0.360 0.360 0.365 0.330 0.330 20,000 6,600 0.3300 0.152 0.152 0.154 0.139 0.139 47,474 0.1390 2.86%
1998-12-07 0 0.350 0.350 0.355 0.315 0.315 6,000 1,890 0.3150 0.147 0.147 0.150 0.133 0.133 14,242 0.1327 4.48%
1998-12-04 0 0.335 0.335 - 0.315 0.315 4,000 1,260 0.3150 0.141 0.141 - 0.133 0.133 9,495 0.1327 1.52%
1998-12-03 0 0.330 0.330 - 0.330 0.330 26,000 8,580 0.3300 0.139 0.139 - 0.139 0.139 61,716 0.1390 -2.94%
1998-12-02 0 0.340 - 0.340 0.340 0.340 100,000 34,000 0.3400 0.143 - 0.143 0.143 0.143 237,368 0.1432 -5.56%
1998-12-01 0 0.360 0.360 0.375 0.360 0.360 106,000 38,160 0.3600 0.152 0.152 0.158 0.152 0.152 251,610 0.1517 -5.26%
1998-11-30 0 0.380 - 0.380 - - 0 0 - 0.160 - 0.160 - - 0 - -1.30%
1998-11-27 0 0.385 - 0.385 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
1998-11-26 0 0.385 - 0.385 - - 2,000 770 0.3850 0.162 - 0.162 - - 4,747 0.1622 0.00%
1998-11-25 0 0.385 0.360 0.390 - - 0 0 - 0.162 0.152 0.164 - - 0 - 0.00%
1998-11-24 0 0.385 0.360 - 0.385 0.385 100,000 38,500 0.3850 0.162 0.152 - 0.162 0.162 237,368 0.1622 4.05%
1998-11-23 0 0.370 0.370 0.390 0.370 0.370 52,000 19,240 0.3700 0.156 0.156 0.164 0.156 0.156 123,431 0.1559 2.78%
1998-11-20 0 0.360 0.360 0.380 0.350 0.360 58,000 20,840 0.3593 0.152 0.152 0.160 0.147 0.152 137,673 0.1514 0.00%
1998-11-19 0 0.360 0.360 0.395 0.360 0.360 8,000 2,880 0.3600 0.152 0.152 0.166 0.152 0.152 18,989 0.1517 -2.70%
1998-11-18 0 0.370 0.370 - 0.370 0.370 4,000 1,480 0.3700 0.156 0.156 - 0.156 0.156 9,495 0.1559 0.00%
1998-11-17 0 0.370 0.370 0.395 0.370 0.370 6,000 2,220 0.3700 0.156 0.156 0.166 0.156 0.156 14,242 0.1559 -2.63%
1998-11-16 0 0.380 - 0.390 - - 0 0 - 0.160 - 0.164 - - 0 - 0.00%
1998-11-13 0 0.380 0.365 0.380 0.380 0.380 22,000 8,360 0.3800 0.160 0.154 0.160 0.160 0.160 52,221 0.1601 5.56%
1998-11-12 0 0.360 0.360 0.380 0.360 0.360 140,000 50,400 0.3600 0.152 0.152 0.160 0.152 0.152 332,315 0.1517 0.00%
1998-11-11 0 0.360 0.360 0.380 - - 0 0 - 0.152 0.152 0.160 - - 0 - 0.00%
1998-11-10 0 0.360 0.360 0.395 0.360 0.360 72,000 27,120 0.3767 0.152 0.152 0.166 0.152 0.152 170,905 0.1587 -5.26%
1998-11-09 0 0.380 0.380 0.390 0.355 0.395 194,000 74,020 0.3815 0.160 0.160 0.164 0.150 0.166 460,493 0.1607 5.56%
1998-11-06 0 0.360 0.360 - 0.360 0.360 50,000 18,000 0.3600 0.152 0.152 - 0.152 0.152 118,684 0.1517 0.00%
1998-11-05 0 0.360 0.360 - 0.360 0.360 24,000 8,640 0.3600 0.152 0.152 - 0.152 0.152 56,968 0.1517 0.00%
1998-11-04 0 0.360 0.360 0.380 0.360 0.420 1,538,000 602,070 0.3915 0.152 0.152 0.160 0.152 0.177 3,650,715 0.1649 0.00%
1998-11-03 0 0.360 0.360 0.380 0.330 0.395 917,000 320,770 0.3498 0.152 0.152 0.160 0.139 0.166 2,176,662 0.1474 9.09%
1998-11-02 0 0.330 0.330 0.340 0.320 0.330 220,000 71,000 0.3227 0.139 0.139 0.143 0.135 0.139 522,209 0.1360 0.00%
1998-10-30 0 0.330 0.310 0.340 0.320 0.340 184,000 60,860 0.3308 0.139 0.131 0.143 0.135 0.143 436,757 0.1393 13.79%
1998-10-29 0 0.290 0.290 - 0.285 0.285 66,000 18,810 0.2850 0.122 0.122 - 0.120 0.120 156,663 0.1201 -4.92%
1998-10-27 0 0.305 0.305 - - - 0 0 - 0.128 0.128 - - - 0 - 7.02%
1998-10-26 0 0.285 0.285 0.330 0.285 0.285 10,000 2,850 0.2850 0.120 0.120 0.139 0.120 0.120 23,737 0.1201 -8.06%
1998-10-23 0 0.310 0.310 0.320 0.285 0.310 52,000 15,870 0.3052 0.131 0.131 0.135 0.120 0.131 123,431 0.1286 3.33%
1998-10-22 0 0.300 0.300 0.320 0.280 0.300 102,000 30,400 0.2980 0.126 0.126 0.135 0.118 0.126 242,115 0.1256 0.00%
1998-10-21 0 0.300 0.300 0.330 0.300 0.330 180,000 55,800 0.3100 0.126 0.126 0.139 0.126 0.139 427,262 0.1306 -6.25%
1998-10-20 0 0.320 0.310 0.340 0.310 0.340 188,000 61,330 0.3262 0.135 0.131 0.143 0.131 0.143 446,251 0.1374 3.23%
1998-10-19 0 0.310 0.270 0.310 0.270 0.310 158,000 44,340 0.2806 0.131 0.114 0.131 0.114 0.131 375,041 0.1182 6.90%
1998-10-16 0 0.290 0.290 0.310 0.290 0.290 116,000 33,640 0.2900 0.122 0.122 0.131 0.122 0.122 275,347 0.1222 0.00%
1998-10-15 0 0.290 0.265 0.290 0.265 0.290 22,000 5,880 0.2673 0.122 0.112 0.122 0.112 0.122 52,221 0.1126 7.41%
1998-10-14 0 0.270 0.260 - - - 0 0 - 0.114 0.110 - - - 0 - 0.00%
1998-10-13 0 0.270 0.270 - 0.270 0.270 6,000 1,620 0.2700 0.114 0.114 - 0.114 0.114 14,242 0.1137 0.00%
1998-10-12 0 0.270 0.270 - 0.270 0.270 20,000 5,400 0.2700 0.114 0.114 - 0.114 0.114 47,474 0.1137 0.00%
1998-10-09 0 0.270 0.270 - 0.260 0.270 96,000 25,060 0.2610 0.114 0.114 - 0.110 0.114 227,873 0.1100 3.85%
1998-10-08 0 0.260 0.260 0.295 0.260 0.260 40,000 10,400 0.2600 0.110 0.110 0.124 0.110 0.110 94,947 0.1095 -11.86%
1998-10-07 0 0.295 0.250 0.295 0.295 0.295 1,050,000 304,750 0.2902 0.124 0.105 0.124 0.124 0.124 2,492,361 0.1223 -4.84%
1998-10-05 0 0.310 - 0.310 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
1998-09-30 0 0.310 0.270 - - - 0 0 - 0.131 0.114 - - - 0 - 0.00%
1998-09-29 0 0.310 - 0.330 - - 0 0 - 0.131 - 0.139 - - 0 - 0.00%
1998-09-28 0 0.310 - 0.320 0.310 0.320 168,000 53,020 0.3156 0.131 - 0.135 0.131 0.135 398,778 0.1330 3.33%
1998-09-25 0 0.300 0.270 0.300 0.300 0.300 40,000 12,000 0.3000 0.126 0.114 0.126 0.126 0.126 94,947 0.1264 7.14%
1998-09-24 0 0.280 0.280 0.320 - - 0 0 - 0.118 0.118 0.135 - - 0 - 0.00%
1998-09-23 0 0.280 0.260 0.300 - - 0 0 - 0.118 0.110 0.126 - - 0 - 0.00%
1998-09-22 0 0.280 0.270 0.300 0.280 0.280 300,000 84,000 0.2800 0.118 0.114 0.126 0.118 0.118 712,103 0.1180 0.00%
1998-09-21 0 0.280 0.260 0.280 - - 0 0 - 0.118 0.110 0.118 - - 0 - -6.67%
1998-09-18 0 0.300 0.275 0.300 - - 0 0 - 0.126 0.116 0.126 - - 0 - -1.64%
1998-09-17 0 0.305 0.305 0.320 0.305 0.325 282,000 88,770 0.3148 0.128 0.128 0.135 0.128 0.137 669,377 0.1326 1.67%
1998-09-16 0 0.300 0.280 0.340 - - 0 0 - 0.126 0.118 0.143 - - 0 - 0.00%
1998-09-15 0 0.300 0.285 0.315 0.310 0.310 50,000 15,500 0.3100 0.126 0.120 0.133 0.131 0.131 118,684 0.1306 7.14%
1998-09-14 0 0.280 0.260 0.290 0.250 0.280 74,000 20,120 0.2719 0.118 0.110 0.122 0.105 0.118 175,652 0.1145 3.70%
1998-09-11 0 0.270 0.270 0.290 0.270 0.270 100,000 27,000 0.2700 0.114 0.114 0.122 0.114 0.114 237,368 0.1137 -1.82%
1998-09-10 0 0.275 0.270 0.300 0.275 0.275 100,000 27,500 0.2750 0.116 0.114 0.126 0.116 0.116 237,368 0.1159 1.85%
1998-09-09 0 0.270 0.270 - 0.270 0.270 10,000 2,700 0.2700 0.114 0.114 - 0.114 0.114 23,737 0.1137 0.00%
1998-09-08 0 0.270 0.265 - 0.265 0.270 88,000 23,710 0.2694 0.114 0.112 - 0.112 0.114 208,884 0.1135 -5.26%
1998-09-07 0 0.285 0.285 - 0.265 0.290 640,000 176,580 0.2759 0.120 0.120 - 0.112 0.122 1,519,153 0.1162 18.75%
1998-09-04 0 0.240 0.240 - - - 0 0 - 0.101 0.101 - - - 0 - 1.69%
1998-09-03 0 0.236 0.236 - 0.236 0.236 30,000 7,080 0.2360 0.099 0.099 - 0.099 0.099 71,210 0.0994 0.00%
1998-09-02 0 0.236 0.236 - 0.236 0.236 10,000 2,360 0.2360 0.099 0.099 - 0.099 0.099 23,737 0.0994 0.00%
1998-09-01 0 0.236 0.236 - 0.236 0.236 30,000 7,080 0.2360 0.099 0.099 - 0.099 0.099 71,210 0.0994 0.00%
1998-08-31 0 0.236 0.236 - - - 0 0 - 0.099 0.099 - - - 0 - 8.26%
1998-08-28 0 0.218 0.218 - 0.210 0.215 378,000 80,080 0.2119 0.092 0.092 - 0.088 0.091 897,250 0.0893 -12.80%
1998-08-27 0 0.250 0.250 0.300 0.250 0.280 164,000 43,600 0.2659 0.105 0.105 0.126 0.105 0.118 389,283 0.1120 -16.67%
1998-08-26 0 0.300 - 0.300 0.300 0.300 2,000 600 0.3000 0.126 - 0.126 0.126 0.126 4,747 0.1264 0.00%
1998-08-25 0 0.300 - 0.300 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
1998-08-24 0 0.300 - 0.300 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
1998-08-21 0 0.300 - 0.300 0.300 0.300 2,000 600 0.3000 0.126 - 0.126 0.126 0.126 4,747 0.1264 3.45%
1998-08-20 0 0.290 0.290 - 0.285 0.285 26,000 7,410 0.2850 0.122 0.122 - 0.120 0.120 61,716 0.1201 1.75%
1998-08-19 0 0.285 0.285 0.320 0.270 0.320 16,000 4,570 0.2856 0.120 0.120 0.135 0.114 0.135 37,979 0.1203 5.56%
1998-08-18 0 0.270 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
1998-08-14 0 0.270 0.270 - 0.270 0.290 178,000 48,660 0.2734 0.114 0.114 - 0.114 0.122 422,514 0.1152 -1.82%
1998-08-13 0 0.275 0.265 - - - 0 0 - 0.116 0.112 - - - 0 - 0.00%
1998-08-12 0 0.275 0.275 0.310 0.275 0.275 76,000 20,900 0.2750 0.116 0.116 0.131 0.116 0.116 180,399 0.1159 3.77%
1998-08-11 0 0.265 0.265 0.280 0.260 0.260 176,000 45,760 0.2600 0.112 0.112 0.118 0.110 0.110 417,767 0.1095 0.00%
1998-08-10 0 0.265 0.265 - 0.265 0.265 20,000 5,300 0.2650 0.112 0.112 - 0.112 0.112 47,474 0.1116 -1.85%
1998-08-07 0 0.270 0.270 - - - 0 0 - 0.114 0.114 - - - 0 - 0.00%
1998-08-06 0 0.270 0.270 - 0.270 0.270 20,000 5,400 0.2700 0.114 0.114 - 0.114 0.114 47,474 0.1137 0.00%
1998-08-05 0 0.270 0.270 - 0.270 0.270 16,000 4,320 0.2700 0.114 0.114 - 0.114 0.114 37,979 0.1137 -3.57%
1998-08-04 0 0.280 0.265 - 0.280 0.280 20,000 5,600 0.2800 0.118 0.112 - 0.118 0.118 47,474 0.1180 -3.45%
1998-08-03 0 0.290 0.290 - 0.290 0.290 30,000 8,700 0.2900 0.122 0.122 - 0.122 0.122 71,210 0.1222 -6.45%
1998-07-31 0 0.310 0.300 0.320 0.300 0.320 96,000 30,000 0.3125 0.131 0.126 0.135 0.126 0.135 227,873 0.1317 -4.62%
1998-07-30 0 0.325 0.300 0.325 0.320 0.330 92,000 29,660 0.3224 0.137 0.126 0.137 0.135 0.139 218,378 0.1358 4.84%
1998-07-29 0 0.310 0.290 - - - 0 0 - 0.131 0.122 - - - 0 - 0.00%
1998-07-28 0 0.310 0.280 - - - 0 0 - 0.131 0.118 - - - 0 - 0.00%
1998-07-27 0 0.310 0.310 - - - 0 0 - 0.131 0.131 - - - 0 - 3.33%
1998-07-24 0 0.300 0.280 - - - 0 0 - 0.126 0.118 - - - 0 - 0.00%
1998-07-23 0 0.300 0.280 0.300 0.300 0.300 70,000 21,000 0.3000 0.126 0.118 0.126 0.126 0.126 166,157 0.1264 0.00%
1998-07-22 0 0.300 0.290 - 0.280 0.300 150,000 44,460 0.2964 0.126 0.122 - 0.118 0.126 356,052 0.1249 0.00%
1998-07-21 0 0.300 0.300 0.320 - - 0 0 - 0.126 0.126 0.135 - - 0 - 0.00%
1998-07-20 0 0.300 0.280 0.330 0.300 0.320 60,000 18,600 0.3100 0.126 0.118 0.139 0.126 0.135 142,421 0.1306 -6.25%
1998-07-17 0 0.320 0.300 0.330 0.320 0.350 186,000 62,680 0.3370 0.135 0.126 0.139 0.135 0.147 441,504 0.1420 -8.57%
1998-07-16 0 0.350 0.340 0.350 0.340 0.360 342,000 120,400 0.3520 0.147 0.143 0.147 0.143 0.152 811,797 0.1483 -6.67%
1998-07-15 0 0.375 0.375 - 0.375 0.400 62,000 23,540 0.3797 0.158 0.158 - 0.158 0.169 147,168 0.1600 -10.71%
1998-07-14 0 0.420 - 0.440 0.420 0.450 12,000 5,100 0.4250 0.177 - 0.185 0.177 0.190 28,484 0.1790 -2.33%
1998-07-13 0 0.430 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
1998-07-10 0 0.430 - 0.430 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
1998-07-09 0 0.430 - 0.440 - - 0 0 - 0.181 - 0.185 - - 0 - 0.00%
1998-07-08 0 0.430 - 0.450 - - 0 0 - 0.181 - 0.190 - - 0 - 0.00%
1998-07-07 0 0.430 - 0.450 - - 40,000 16,800 0.4200 0.181 - 0.190 - - 94,947 0.1769 0.00%
1998-07-06 0 0.430 - 0.450 - - 0 0 - 0.181 - 0.190 - - 0 - 0.00%
1998-07-03 0 0.430 - 0.465 0.430 0.430 70,000 30,100 0.4300 0.181 - 0.196 0.181 0.181 166,157 0.1812 -4.44%
1998-07-02 0 0.450 0.475 0.480 0.435 0.455 144,000 63,990 0.4444 0.190 0.200 0.202 0.183 0.192 341,809 0.1872 -4.26%
1998-06-30 0 0.470 0.470 0.480 0.445 0.450 100,000 44,750 0.4475 0.198 0.198 0.202 0.187 0.190 237,368 0.1885 2.17%
1998-06-29 0 0.460 0.460 0.480 0.460 0.485 308,000 148,680 0.4827 0.194 0.194 0.202 0.194 0.204 731,092 0.2034 -3.16%
1998-06-26 0 0.475 0.445 0.475 0.445 0.475 322,000 148,470 0.4611 0.200 0.187 0.200 0.187 0.200 764,324 0.1943 3.26%
1998-06-25 0 0.460 0.460 0.490 0.460 0.510 1,072,000 512,370 0.4780 0.194 0.194 0.206 0.194 0.215 2,544,582 0.2014 -16.36%
1998-06-24 0 0.550 - 0.550 - - 0 0 - 0.232 - 0.232 - - 0 - -3.51%
1998-06-23 0 0.570 - 0.570 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1998-06-22 0 0.570 - 0.570 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1998-06-19 0 0.570 0.500 0.570 0.520 0.570 58,000 30,660 0.5286 0.240 0.211 0.240 0.219 0.240 137,673 0.2227 5.56%
1998-06-18 0 0.540 - 0.540 0.540 0.540 70,000 37,800 0.5400 0.227 - 0.227 0.227 0.227 166,157 0.2275 1.89%
1998-06-17 0 0.530 - 0.530 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
1998-06-16 0 0.530 - 0.530 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
1998-06-15 0 0.530 - 0.530 - - 0 0 - 0.223 - 0.223 - - 0 - -3.64%
1998-06-12 0 0.550 - 0.550 - - 0 0 - 0.232 - 0.232 - - 0 - -1.79%
1998-06-11 0 0.560 - 0.560 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
1998-06-10 0 0.560 - 0.580 - - 0 0 - 0.236 - 0.244 - - 0 - 0.00%
1998-06-09 0 0.560 - 0.590 - - 0 0 - 0.236 - 0.249 - - 0 - 0.00%
1998-06-08 0 0.560 0.560 - 0.500 0.530 44,000 23,200 0.5273 0.236 0.236 - 0.211 0.223 104,442 0.2221 -1.75%
1998-06-05 0 0.570 0.550 0.590 0.540 0.570 60,000 33,000 0.5500 0.240 0.232 0.249 0.227 0.240 142,421 0.2317 0.00%
1998-06-04 0 0.570 0.540 0.570 0.540 0.570 60,000 33,000 0.5500 0.240 0.227 0.240 0.227 0.240 142,421 0.2317 -1.72%
1998-06-03 0 0.580 - 0.600 0.580 0.580 40,000 23,200 0.5800 0.244 - 0.253 0.244 0.244 94,947 0.2443 3.57%
1998-06-02 0 0.560 0.560 0.600 0.520 0.560 48,000 25,360 0.5283 0.236 0.236 0.253 0.219 0.236 113,936 0.2226 -3.45%
1998-06-01 0 0.580 - 0.600 0.580 0.580 100,000 58,000 0.5800 0.244 - 0.253 0.244 0.244 237,368 0.2443 3.57%
1998-05-29 0 0.560 0.510 - - - 0 0 - 0.236 0.215 - - - 0 - 0.00%
1998-05-28 0 0.560 0.560 0.600 0.520 0.600 502,000 280,740 0.5592 0.236 0.236 0.253 0.219 0.253 1,191,586 0.2356 -6.67%
1998-05-27 0 0.600 - 0.600 0.600 0.600 50,000 30,000 0.6000 0.253 - 0.253 0.253 0.253 118,684 0.2528 0.00%
1998-05-26 0 0.600 0.550 0.600 - - 0 0 - 0.253 0.232 0.253 - - 0 - 0.00%
1998-05-25 0 0.600 0.520 0.620 0.600 0.600 70,000 42,000 0.6000 0.253 0.219 0.261 0.253 0.253 166,157 0.2528 -4.76%
1998-05-22 0 0.630 - 0.630 - - 0 0 - 0.265 - 0.265 - - 0 - -5.97%
1998-05-21 0 0.670 - 0.670 0.670 0.670 2,000 1,340 0.6700 0.282 - 0.282 0.282 0.282 4,747 0.2823 6.35%
1998-05-20 0 0.630 0.630 - 0.500 0.620 62,000 36,640 0.5910 0.265 0.265 - 0.211 0.261 147,168 0.2490 5.00%
1998-05-19 0 0.600 0.560 - 0.600 0.600 30,000 18,000 0.6000 0.253 0.236 - 0.253 0.253 71,210 0.2528 0.00%
1998-05-18 0 0.600 - 0.630 - - 0 0 - 0.253 - 0.265 - - 0 - 0.00%
1998-05-15 0 0.600 0.580 0.640 0.580 0.600 82,000 48,560 0.5922 0.253 0.244 0.270 0.244 0.253 194,641 0.2495 0.00%
1998-05-14 0 0.600 0.600 0.640 0.520 0.590 42,000 24,640 0.5867 0.253 0.253 0.270 0.219 0.249 99,694 0.2472 0.00%
1998-05-13 0 0.600 0.500 - - - 0 0 - 0.253 0.211 - - - 0 - 0.00%
1998-05-12 0 0.600 0.600 0.630 0.580 0.590 150,000 88,000 0.5867 0.253 0.253 0.265 0.244 0.249 356,052 0.2472 -1.64%
1998-05-11 0 0.610 0.610 0.680 0.610 0.610 30,000 18,300 0.6100 0.257 0.257 0.286 0.257 0.257 71,210 0.2570 1.67%
1998-05-08 0 0.600 0.620 0.630 0.570 0.620 36,000 21,820 0.6061 0.253 0.261 0.265 0.240 0.261 85,452 0.2553 1.69%
1998-05-07 0 0.590 0.590 0.620 0.590 0.590 70,000 41,300 0.5900 0.249 0.249 0.261 0.249 0.249 166,157 0.2486 0.00%
1998-05-06 0 0.590 0.590 - 0.590 0.630 110,000 65,620 0.5965 0.249 0.249 - 0.249 0.265 261,104 0.2513 -6.35%
1998-05-05 0 0.630 - 0.650 0.630 0.630 64,000 40,320 0.6300 0.265 - 0.274 0.265 0.265 151,915 0.2654 -5.97%
1998-05-04 0 0.670 0.630 0.700 - - 0 0 - 0.282 0.265 0.295 - - 0 - 0.00%
1998-05-01 0 0.670 0.660 0.710 - - 0 0 - 0.282 0.278 0.299 - - 0 - 0.00%
1998-04-30 0 0.670 0.670 0.750 0.660 0.670 454,000 303,160 0.6678 0.282 0.282 0.316 0.278 0.282 1,077,649 0.2813 0.00%
1998-04-29 0 0.670 0.670 0.700 0.670 0.670 156,000 104,520 0.6700 0.282 0.282 0.295 0.282 0.282 370,294 0.2823 -1.47%
1998-04-28 0 0.680 0.680 0.730 0.640 0.670 126,000 83,240 0.6606 0.286 0.286 0.308 0.270 0.282 299,083 0.2783 1.49%
1998-04-27 0 0.670 0.670 0.700 0.620 0.680 264,000 170,360 0.6453 0.282 0.282 0.295 0.261 0.286 626,651 0.2719 -14.10%
1998-04-24 0 0.780 0.740 0.780 0.730 0.780 74,000 55,780 0.7538 0.329 0.312 0.329 0.308 0.329 175,652 0.3176 1.30%
1998-04-23 0 0.770 0.760 0.780 0.770 0.810 362,000 283,460 0.7830 0.324 0.320 0.329 0.324 0.341 859,271 0.3299 -4.94%
1998-04-22 0 0.810 0.810 0.830 0.810 0.830 80,000 66,200 0.8275 0.341 0.341 0.350 0.341 0.350 189,894 0.3486 -2.41%
1998-04-21 0 0.830 0.820 0.830 0.830 0.840 516,000 429,440 0.8322 0.350 0.345 0.350 0.350 0.354 1,224,817 0.3506 -3.49%
1998-04-20 0 0.860 0.860 0.870 0.810 0.870 748,000 631,960 0.8449 0.362 0.362 0.367 0.341 0.367 1,775,510 0.3559 0.00%
1998-04-17 0 0.860 0.840 0.870 0.730 0.890 3,424,000 2,750,220 0.8032 0.362 0.354 0.367 0.308 0.375 8,127,469 0.3384 19.44%
1998-04-16 0 0.720 0.710 0.740 - - 0 0 - 0.303 0.299 0.312 - - 0 - 0.00%
1998-04-15 0 0.720 0.720 - 0.700 0.700 38,000 26,600 0.7000 0.303 0.303 - 0.295 0.295 90,200 0.2949 0.00%
1998-04-14 0 0.720 - 0.760 - - 0 0 - 0.303 - 0.320 - - 0 - 0.00%
1998-04-09 0 0.720 0.700 0.720 0.700 0.720 30,000 21,400 0.7133 0.303 0.295 0.303 0.295 0.303 71,210 0.3005 9.09%
1998-04-08 0 0.660 0.660 0.700 0.660 0.700 324,000 226,480 0.6990 0.278 0.278 0.295 0.278 0.295 769,071 0.2945 -5.71%
1998-04-07 0 0.700 0.700 0.730 0.680 0.700 160,000 110,480 0.6905 0.295 0.295 0.308 0.286 0.295 379,788 0.2909 6.06%
1998-04-03 0 0.660 0.660 0.680 0.660 0.710 30,000 20,500 0.6833 0.278 0.278 0.286 0.278 0.299 71,210 0.2879 -5.71%
1998-04-02 0 0.700 0.660 0.760 - - 0 0 - 0.295 0.278 0.320 - - 0 - 0.00%
1998-04-01 0 0.700 0.670 0.760 0.700 0.700 10,000 7,000 0.7000 0.295 0.282 0.320 0.295 0.295 23,737 0.2949 -4.11%
1998-03-31 0 0.730 0.700 0.740 0.730 0.730 30,000 21,900 0.7300 0.308 0.295 0.312 0.308 0.308 71,210 0.3075 2.82%
1998-03-30 0 0.710 0.700 0.750 0.710 0.710 82,000 58,220 0.7100 0.299 0.295 0.316 0.299 0.299 194,641 0.2991 -5.33%
1998-03-27 0 0.750 0.720 0.770 0.680 0.770 232,000 171,240 0.7381 0.316 0.303 0.324 0.286 0.324 550,693 0.3110 -2.60%
1998-03-26 0 0.770 0.770 0.790 0.770 0.860 1,484,000 1,211,280 0.8162 0.324 0.324 0.333 0.324 0.362 3,522,536 0.3439 -2.53%
1998-03-25 0 0.790 0.750 0.810 0.750 0.830 392,000 307,600 0.7847 0.333 0.316 0.341 0.316 0.350 930,481 0.3306 5.33%
1998-03-24 0 0.750 - 0.750 - - 0 0 - 0.316 - 0.316 - - 0 - -2.60%
1998-03-23 0 0.770 - 0.770 0.740 0.780 50,000 38,200 0.7640 0.324 - 0.324 0.312 0.329 118,684 0.3219 10.00%
1998-03-20 0 0.700 0.670 0.700 0.670 0.710 268,000 185,760 0.6931 0.295 0.282 0.295 0.282 0.299 636,145 0.2920 0.00%
1998-03-19 0 0.700 0.700 0.750 0.680 0.700 24,000 16,520 0.6883 0.295 0.295 0.316 0.286 0.295 56,968 0.2900 7.69%
1998-03-18 0 0.650 0.620 0.680 - - 0 0 - 0.274 0.261 0.286 - - 0 - 0.00%
1998-03-17 0 0.650 0.640 0.700 0.640 0.650 16,000 10,380 0.6488 0.274 0.270 0.295 0.270 0.274 37,979 0.2733 -4.41%
1998-03-16 0 0.680 0.640 0.700 0.630 0.680 24,000 16,120 0.6717 0.286 0.270 0.295 0.265 0.286 56,968 0.2830 7.94%
1998-03-13 0 0.630 0.600 - 0.610 0.640 72,000 45,700 0.6347 0.265 0.253 - 0.257 0.270 170,905 0.2674 -1.56%
1998-03-12 0 0.640 0.600 0.640 0.640 0.680 210,000 137,780 0.6561 0.270 0.253 0.270 0.270 0.286 498,472 0.2764 -7.25%
1998-03-11 0 0.690 0.660 0.700 0.690 0.700 44,000 30,600 0.6955 0.291 0.278 0.295 0.291 0.295 104,442 0.2930 -1.43%
1998-03-10 0 0.700 0.660 0.730 0.700 0.700 14,000 9,800 0.7000 0.295 0.278 0.308 0.295 0.295 33,231 0.2949 1.45%
1998-03-09 0 0.690 0.650 0.730 - - 1 1 1.0000 0.291 0.274 0.308 - - 2 0.4213 0.00%
1998-03-06 0 0.690 0.660 0.730 - - 0 0 - 0.291 0.278 0.308 - - 0 - 0.00%
1998-03-05 0 0.690 0.650 0.720 0.690 0.730 224,000 157,460 0.7029 0.291 0.274 0.303 0.291 0.308 531,704 0.2961 -9.21%
1998-03-04 0 0.760 0.710 0.760 0.690 0.760 198,000 144,540 0.7300 0.320 0.299 0.320 0.291 0.320 469,988 0.3075 4.11%
1998-03-03 0 0.730 0.730 0.760 0.730 0.730 40,000 29,200 0.7300 0.308 0.308 0.320 0.308 0.308 94,947 0.3075 -2.67%
1998-03-02 0 0.750 - 0.750 0.750 0.810 150,000 118,900 0.7927 0.316 - 0.316 0.316 0.341 356,052 0.3339 -3.85%
1998-02-27 0 0.780 0.770 0.780 0.740 0.780 196,000 149,160 0.7610 0.329 0.324 0.329 0.312 0.329 465,241 0.3206 11.43%
1998-02-26 0 0.700 0.690 0.750 0.700 0.700 24,000 16,800 0.7000 0.295 0.291 0.316 0.295 0.295 56,968 0.2949 -4.11%
1998-02-25 0 0.730 0.710 0.730 0.700 0.760 290,000 210,100 0.7245 0.308 0.299 0.308 0.295 0.320 688,366 0.3052 1.39%
1998-02-24 0 0.720 0.720 0.750 0.640 0.720 414,000 289,080 0.6983 0.303 0.303 0.316 0.270 0.303 982,702 0.2942 12.50%
1998-02-23 0 0.640 0.600 0.640 0.640 0.640 100,000 64,000 0.6400 0.270 0.253 0.270 0.270 0.270 237,368 0.2696 -1.54%
1998-02-20 0 0.650 0.640 0.650 0.600 0.650 50,000 32,160 0.6432 0.274 0.270 0.274 0.253 0.274 118,684 0.2710 1.56%
1998-02-19 0 0.640 0.640 0.670 0.640 0.670 374,000 241,260 0.6451 0.270 0.270 0.282 0.270 0.282 887,755 0.2718 1.59%
1998-02-18 0 0.630 0.610 0.650 0.590 0.640 490,000 299,840 0.6119 0.265 0.257 0.274 0.249 0.270 1,163,102 0.2578 14.55%
1998-02-17 0 0.550 0.510 0.630 0.550 0.690 130,000 75,300 0.5792 0.232 0.215 0.265 0.232 0.291 308,578 0.2440 -20.29%
1998-02-16 0 0.690 - 0.690 - - 0 0 - 0.291 - 0.291 - - 0 - -1.43%
1998-02-13 0 0.700 - 0.730 0.700 0.700 6,000 4,200 0.7000 0.295 - 0.308 0.295 0.295 14,242 0.2949 -10.26%
1998-02-12 0 0.780 - 0.780 0.780 0.780 2,000 1,560 0.7800 0.329 - 0.329 0.329 0.329 4,747 0.3286 0.00%
1998-02-11 0 0.780 - 0.780 0.760 0.800 108,000 83,500 0.7731 0.329 - 0.329 0.320 0.337 256,357 0.3257 2.63%
1998-02-10 0 0.760 0.730 0.770 0.730 0.870 930,000 743,400 0.7994 0.320 0.308 0.324 0.308 0.367 2,207,519 0.3368 -8.43%
1998-02-09 0 0.830 0.830 - 0.660 0.790 518,000 375,840 0.7256 0.350 0.350 - 0.278 0.333 1,229,565 0.3057 36.07%
1998-02-06 0 0.610 0.610 0.660 0.500 0.660 474,000 268,840 0.5672 0.257 0.257 0.278 0.211 0.278 1,125,123 0.2389 34.07%
1998-02-05 0 0.455 0.455 - 0.450 0.450 2,000 900 0.4500 0.192 0.192 - 0.190 0.190 4,747 0.1896 -7.14%
1998-02-04 0 0.490 0.490 - 0.455 0.490 372,000 180,160 0.4843 0.206 0.206 - 0.192 0.206 883,008 0.2040 7.69%
1998-02-03 0 0.455 0.455 - 0.400 0.465 182,000 82,170 0.4515 0.192 0.192 - 0.169 0.196 432,009 0.1902 21.33%
1998-02-02 0 0.375 0.375 - 0.340 0.370 182,000 65,320 0.3589 0.158 0.158 - 0.143 0.156 432,009 0.1512 10.29%
1998-01-27 0 0.340 0.330 - - - 0 0 - 0.143 0.139 - - - 0 - 0.00%
1998-01-26 0 0.340 0.340 - 0.340 0.340 16,000 5,440 0.3400 0.143 0.143 - 0.143 0.143 37,979 0.1432 0.00%
1998-01-23 0 0.340 0.340 - 0.320 0.370 284,000 96,380 0.3394 0.143 0.143 - 0.135 0.156 674,124 0.1430 -2.86%
1998-01-22 0 0.350 - 0.350 0.350 0.355 344,000 120,950 0.3516 0.147 - 0.147 0.147 0.150 816,545 0.1481 0.00%
1998-01-21 0 0.350 0.340 0.380 0.350 0.350 20,000 7,000 0.3500 0.147 0.143 0.160 0.147 0.147 47,474 0.1475 -2.78%
1998-01-20 0 0.360 0.360 0.400 0.360 0.400 200,000 76,080 0.3804 0.152 0.152 0.169 0.152 0.169 474,735 0.1603 -5.26%
1998-01-19 0 0.380 0.380 0.390 0.370 0.380 200,000 75,500 0.3775 0.160 0.160 0.164 0.156 0.160 474,735 0.1590 2.70%
1998-01-16 0 0.370 0.360 - 0.370 0.390 70,000 26,500 0.3786 0.156 0.152 - 0.156 0.164 166,157 0.1595 -9.76%
1998-01-15 0 0.410 - 0.430 0.410 0.430 96,000 39,760 0.4142 0.173 - 0.181 0.173 0.181 227,873 0.1745 -4.65%
1998-01-14 0 0.430 0.410 - 0.430 0.430 150,000 64,500 0.4300 0.181 0.173 - 0.181 0.181 356,052 0.1812 4.88%
1998-01-13 0 0.410 0.395 - 0.410 0.410 30,000 12,300 0.4100 0.173 0.166 - 0.173 0.173 71,210 0.1727 -8.89%
1998-01-12 0 0.450 - 0.490 0.450 0.460 124,000 56,100 0.4524 0.190 - 0.206 0.190 0.194 294,336 0.1906 -22.41%
1998-01-09 0 0.580 0.500 0.580 0.500 0.580 50,000 25,560 0.5112 0.244 0.211 0.244 0.211 0.244 118,684 0.2154 0.00%
1998-01-08 0 0.580 0.530 0.580 0.530 0.580 130,000 73,900 0.5685 0.244 0.223 0.244 0.223 0.244 308,578 0.2395 1.75%
1998-01-07 0 0.570 0.570 0.580 0.530 0.600 326,000 177,640 0.5449 0.240 0.240 0.244 0.223 0.253 773,819 0.2296 -8.06%
1998-01-06 0 0.620 0.600 0.650 0.620 0.660 80,000 50,800 0.6350 0.261 0.253 0.274 0.261 0.278 189,894 0.2675 -11.43%
1998-01-05 0 0.700 - 0.700 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
1998-01-02 0 0.700 0.630 0.730 - - 0 0 - 0.295 0.265 0.308 - - 0 - 0.00%
1997-12-31 0 0.700 0.620 0.740 0.700 0.700 20,000 14,000 0.7000 0.295 0.261 0.312 0.295 0.295 47,474 0.2949 7.69%
1997-12-30 0 0.650 0.650 0.730 0.650 0.690 60,000 41,000 0.6833 0.274 0.274 0.308 0.274 0.291 142,421 0.2879 -5.80%
1997-12-29 0 0.690 0.630 0.690 0.620 0.700 59,000 38,540 0.6532 0.291 0.265 0.291 0.261 0.295 140,047 0.2752 -1.43%
1997-12-24 0 0.700 0.700 0.740 0.660 0.660 2,000 1,320 0.6600 0.295 0.295 0.312 0.278 0.278 4,747 0.2780 0.00%
1997-12-23 0 0.700 - 0.740 - - 0 0 - 0.295 - 0.312 - - 0 - 0.00%
1997-12-22 0 0.700 0.670 0.700 0.660 0.700 190,000 129,720 0.6827 0.295 0.282 0.295 0.278 0.295 450,999 0.2876 -5.41%
1997-12-19 0 0.740 0.740 0.750 0.740 0.740 210,000 155,400 0.7400 0.312 0.312 0.316 0.312 0.312 498,472 0.3118 -7.50%
1997-12-18 0 0.800 0.770 0.800 - - 0 0 - 0.337 0.324 0.337 - - 0 - 0.00%
1997-12-17 0 0.800 0.780 0.800 0.800 0.800 48,000 38,400 0.8000 0.337 0.329 0.337 0.337 0.337 113,936 0.3370 0.00%
1997-12-16 0 0.800 0.760 0.830 0.800 0.800 50,000 40,000 0.8000 0.337 0.320 0.350 0.337 0.337 118,684 0.3370 -4.76%
1997-12-15 0 0.840 - 0.840 - - 0 0 - 0.354 - 0.354 - - 0 - 0.00%
1997-12-12 0 0.840 0.840 0.850 0.730 0.810 156,000 125,380 0.8037 0.354 0.354 0.358 0.308 0.341 370,294 0.3386 -1.18%
1997-12-11 0 0.850 0.750 - - - 0 0 - 0.358 0.316 - - - 0 - 0.00%
1997-12-10 0 0.850 0.850 0.880 0.850 0.850 10,000 8,500 0.8500 0.358 0.358 0.371 0.358 0.358 23,737 0.3581 0.00%
1997-12-09 0 0.850 - 0.850 0.850 0.850 10,000 8,500 0.8500 0.358 - 0.358 0.358 0.358 23,737 0.3581 0.00%
1997-12-08 0 0.850 0.850 - 0.820 0.860 78,000 65,980 0.8459 0.358 0.358 - 0.345 0.362 185,147 0.3564 0.00%
1997-12-05 0 0.850 0.850 - 0.800 0.820 40,000 32,720 0.8180 0.358 0.358 - 0.337 0.345 94,947 0.3446 0.00%
1997-12-04 0 0.850 0.850 - 0.780 0.800 40,000 31,600 0.7900 0.358 0.358 - 0.329 0.337 94,947 0.3328 0.00%
1997-12-03 0 0.850 0.820 0.870 - - 0 0 - 0.358 0.345 0.367 - - 0 - 0.00%
1997-12-02 0 0.850 0.850 0.870 0.750 0.870 150,000 122,100 0.8140 0.358 0.358 0.367 0.316 0.367 356,052 0.3429 0.00%
1997-12-01 0 0.850 0.850 0.900 0.850 0.860 70,000 60,100 0.8586 0.358 0.358 0.379 0.358 0.362 166,157 0.3617 -1.16%
1997-11-28 0 0.860 0.830 0.860 0.830 0.860 142,000 120,680 0.8499 0.362 0.350 0.362 0.350 0.362 337,062 0.3580 1.18%
1997-11-27 0 0.850 0.850 0.900 0.850 0.890 64,000 55,160 0.8619 0.358 0.358 0.379 0.358 0.375 151,915 0.3631 -6.59%
1997-11-26 0 0.910 0.910 - 0.910 0.910 50,000 45,500 0.9100 0.383 0.383 - 0.383 0.383 118,684 0.3834 0.00%
1997-11-25 0 0.910 0.910 - 0.900 0.920 160,000 145,800 0.9113 0.383 0.383 - 0.379 0.388 379,788 0.3839 0.00%
1997-11-24 0 0.910 0.910 0.950 0.910 0.950 62,000 56,820 0.9165 0.383 0.383 0.400 0.383 0.400 147,168 0.3861 -4.21%
1997-11-21 0 0.950 0.950 - 0.910 0.950 254,000 237,680 0.9357 0.400 0.400 - 0.383 0.400 602,914 0.3942 5.56%
1997-11-20 0 0.900 0.900 0.930 0.900 0.900 56,000 50,400 0.9000 0.379 0.379 0.392 0.379 0.379 132,926 0.3792 1.12%
1997-11-19 0 0.890 0.890 - 0.890 0.890 8,000 7,120 0.8900 0.375 0.375 - 0.375 0.375 18,989 0.3749 -6.32%
1997-11-18 0 0.950 0.950 0.960 0.940 0.950 86,000 81,240 0.9447 0.400 0.400 0.404 0.396 0.400 204,136 0.3980 1.06%
1997-11-17 0 0.940 0.940 - 0.930 0.930 34,000 31,620 0.9300 0.396 0.396 - 0.392 0.392 80,705 0.3918 1.08%
1997-11-14 0 0.930 0.930 - 0.880 0.930 38,000 34,440 0.9063 0.392 0.392 - 0.371 0.392 90,200 0.3818 9.41%
1997-11-13 0 0.850 0.850 - - - 4,000 3,400 0.8500 0.358 0.358 - - - 9,495 0.3581 4.94%
1997-11-12 0 0.810 0.810 - 0.810 0.850 84,000 71,240 0.8481 0.341 0.341 - 0.341 0.358 199,389 0.3573 -7.95%
1997-11-11 0 0.880 0.860 0.880 0.890 0.890 10,000 8,900 0.8900 0.371 0.362 0.371 0.375 0.375 23,737 0.3749 -1.12%
1997-11-10 0 0.890 0.840 0.920 0.850 0.900 532,000 469,800 0.8831 0.375 0.354 0.388 0.358 0.379 1,262,796 0.3720 5.95%
1997-11-07 0 0.840 0.840 0.980 0.810 0.980 74,000 71,640 0.9681 0.354 0.354 0.413 0.341 0.413 175,652 0.4079 -16.00%
1997-11-06 0 1.000 1.000 1.040 0.990 1.070 50,000 50,900 1.0180 0.421 0.421 0.438 0.417 0.451 118,684 0.4289 -6.54%
1997-11-05 0 1.070 1.070 - 1.050 1.120 418,000 455,360 1.0894 0.451 0.451 - 0.442 0.472 992,197 0.4589 -0.93%
1997-11-04 0 1.080 1.080 1.100 1.060 1.150 462,000 504,840 1.0927 0.455 0.455 0.463 0.447 0.484 1,096,639 0.4604 -1.82%
1997-11-03 0 1.100 1.100 1.140 1.060 1.150 840,000 931,360 1.1088 0.463 0.463 0.480 0.447 0.484 1,993,889 0.4671 10.00%
1997-10-31 0 1.000 1.000 1.060 0.850 1.090 714,000 720,260 1.0088 0.421 0.421 0.447 0.358 0.459 1,694,805 0.4250 21.95%
1997-10-30 0 0.820 0.820 0.890 0.750 0.830 438,000 349,680 0.7984 0.345 0.345 0.375 0.316 0.350 1,039,670 0.3363 5.13%
1997-10-29 0 0.780 0.780 0.810 0.780 0.890 430,000 345,640 0.8038 0.329 0.329 0.341 0.329 0.375 1,020,681 0.3386 8.33%
1997-10-28 0 0.720 0.720 0.760 0.720 0.800 560,000 443,500 0.7920 0.303 0.303 0.320 0.303 0.337 1,329,259 0.3336 -18.18%
1997-10-27 0 0.880 0.880 0.900 0.880 1.000 344,000 328,020 0.9535 0.371 0.371 0.379 0.371 0.421 816,545 0.4017 -11.11%
1997-10-24 0 0.990 0.940 1.040 0.920 1.040 330,000 317,300 0.9615 0.417 0.396 0.438 0.388 0.438 783,313 0.4051 -10.00%
1997-10-23 0 1.100 - 1.100 - - 0 0 - 0.463 - 0.463 - - 0 - -3.51%
1997-10-22 0 1.140 - 1.150 1.140 1.160 52,000 59,860 1.1512 0.480 - 0.484 0.480 0.489 123,431 0.4850 -3.39%
1997-10-21 0 1.180 - 1.180 1.150 1.180 324,000 377,340 1.1646 0.497 - 0.497 0.484 0.497 769,071 0.4906 1.72%
1997-10-20 0 1.160 1.090 1.200 1.130 1.200 330,000 391,680 1.1869 0.489 0.459 0.506 0.476 0.506 783,313 0.5000 -3.33%
1997-10-17 0 1.200 1.150 1.200 1.070 1.220 78,000 88,560 1.1354 0.506 0.484 0.506 0.451 0.514 185,147 0.4783 9.09%
1997-10-16 0 1.100 1.070 - 1.050 1.100 230,000 246,840 1.0732 0.463 0.451 - 0.442 0.463 545,946 0.4521 -2.65%
1997-10-15 0 1.130 1.090 1.130 1.130 1.330 458,000 553,780 1.2091 0.476 0.459 0.476 0.476 0.560 1,087,144 0.5094 -15.04%
1997-10-14 0 1.330 1.290 1.370 1.330 1.370 70,000 93,900 1.3414 0.560 0.543 0.577 0.560 0.577 166,157 0.5651 0.00%
1997-10-13 0 1.330 1.300 1.400 1.330 1.480 340,000 479,500 1.4103 0.560 0.548 0.590 0.560 0.624 807,050 0.5941 -10.14%
1997-10-09 0 1.480 1.440 1.520 1.480 1.600 210,000 323,600 1.5410 0.624 0.607 0.640 0.624 0.674 498,472 0.6492 -7.50%
1997-10-08 0 1.600 1.600 - 1.600 1.630 98,000 158,300 1.6153 0.674 0.674 - 0.674 0.687 232,620 0.6805 -1.84%
1997-10-07 0 1.630 1.630 1.660 1.630 1.660 90,000 148,980 1.6553 0.687 0.687 0.699 0.687 0.699 213,631 0.6974 -1.81%
1997-10-06 0 1.660 1.650 1.680 1.660 1.720 130,000 220,300 1.6946 0.699 0.695 0.708 0.699 0.725 308,578 0.7139 -3.49%
1997-10-03 0 1.720 - 1.720 1.720 1.800 50,000 87,180 1.7436 0.725 - 0.725 0.725 0.758 118,684 0.7346 -7.03%
1997-09-30 0 1.850 1.820 - 1.820 1.860 330,000 610,140 1.8489 0.779 0.767 - 0.767 0.784 783,313 0.7789 1.65%
1997-09-29 0 1.820 1.800 1.830 1.820 1.850 100,000 183,500 1.8350 0.767 0.758 0.771 0.767 0.779 237,368 0.7731 -1.62%
1997-09-26 0 1.850 1.840 1.850 1.850 1.940 174,000 326,980 1.8792 0.779 0.775 0.779 0.779 0.817 413,020 0.7917 2.78%
1997-09-25 0 1.800 1.800 - 1.680 1.800 216,000 372,760 1.7257 0.758 0.758 - 0.708 0.758 512,714 0.7270 7.14%
1997-09-24 0 1.680 1.680 1.720 1.640 1.800 914,000 1,553,160 1.6993 0.708 0.708 0.725 0.691 0.758 2,169,541 0.7159 -4.55%
1997-09-23 0 1.760 1.760 1.780 1.760 1.860 486,000 879,340 1.8093 0.741 0.741 0.750 0.741 0.784 1,153,607 0.7623 -6.88%
1997-09-22 0 1.890 - 1.890 1.930 1.930 14,000 27,020 1.9300 0.796 - 0.796 0.813 0.813 33,231 0.8131 -3.57%
1997-09-19 0 1.960 - 1.980 1.960 1.990 120,000 235,800 1.9650 0.826 - 0.834 0.826 0.838 284,841 0.8278 0.00%
1997-09-18 0 1.960 1.900 1.960 1.880 2.000 306,000 585,920 1.9148 0.826 0.800 0.826 0.792 0.843 726,345 0.8067 -2.00%
1997-09-16 0 2.000 2.000 2.050 1.960 2.100 206,000 424,540 2.0609 0.843 0.843 0.864 0.826 0.885 488,977 0.8682 -6.98%
1997-09-15 0 2.150 2.125 2.175 2.000 2.200 392,764 837,828 2.1332 0.906 0.895 0.916 0.843 0.927 932,295 0.8987 2.38%
1997-09-12 0 2.100 2.100 2.150 2.000 2.100 164,000 333,250 2.0320 0.885 0.885 0.906 0.843 0.885 389,283 0.8561 5.00%
1997-09-11 0 2.000 2.000 2.050 1.950 2.050 450,000 895,900 1.9909 0.843 0.843 0.864 0.822 0.864 1,068,155 0.8387 -4.76%
1997-09-10 0 2.100 - 2.100 2.100 2.250 340,000 744,500 2.1897 0.885 - 0.885 0.885 0.948 807,050 0.9225 -4.55%
1997-09-09 0 2.200 2.200 2.250 1.840 2.200 422,000 852,870 2.0210 0.927 0.927 0.948 0.775 0.927 1,001,692 0.8514 17.02%
1997-09-08 0 1.880 1.820 1.880 1.820 1.880 262,000 481,040 1.8360 0.792 0.767 0.792 0.767 0.792 621,903 0.7735 2.17%
1997-09-05 0 1.840 1.840 1.880 1.830 1.940 634,000 1,197,000 1.8880 0.775 0.775 0.792 0.771 0.817 1,504,911 0.7954 -6.12%
1997-09-04 0 1.960 - 1.960 1.980 2.075 242,000 483,460 1.9978 0.826 - 0.826 0.834 0.874 574,430 0.8416 -2.00%
1997-09-03 0 2.000 2.000 - 1.750 2.000 593,000 1,142,580 1.9268 0.843 0.843 - 0.737 0.843 1,407,590 0.8117 12.99%
1997-09-02 0 1.770 - 1.770 1.800 2.000 122,000 234,400 1.9213 0.746 - 0.746 0.758 0.843 289,589 0.8094 -14.70%
1997-09-01 0 2.075 2.050 2.075 2.050 2.400 818,000 1,780,300 2.1764 0.874 0.864 0.874 0.864 1.011 1,941,668 0.9169 -1.19%
1997-08-29 0 2.100 - 2.100 2.100 2.400 962,000 2,221,400 2.3091 0.885 - 0.885 0.885 1.011 2,283,477 0.9728 -8.70%
1997-08-28 0 2.300 2.250 2.300 2.300 2.475 1,380,000 3,302,850 2.3934 0.969 0.948 0.969 0.969 1.043 3,275,674 1.0083 -2.13%
1997-08-27 0 2.350 2.325 2.350 2.300 2.700 2,012,000 4,994,850 2.4825 0.990 0.979 0.990 0.969 1.137 4,775,838 1.0459 -12.96%
1997-08-26 0 2.700 2.650 2.700 2.500 2.900 3,712,000 10,082,050 2.7161 1.137 1.116 1.137 1.053 1.222 8,811,088 1.1442 0.93%
1997-08-25 0 2.675 2.650 2.700 2.350 2.750 6,230,000 15,643,350 2.5110 1.127 1.116 1.137 0.990 1.159 14,788,007 1.0578 13.83%
1997-08-22 0 2.350 2.300 2.375 2.225 2.400 3,608,000 8,316,800 2.3051 0.990 0.969 1.001 0.937 1.011 8,564,226 0.9711 2.17%
1997-08-21 0 2.300 - 2.350 2.250 2.550 2,846,000 7,011,650 2.4637 0.969 - 0.990 0.948 1.074 6,755,484 1.0379 -2.13%
1997-08-20 0 2.350 2.350 2.375 2.100 2.350 1,834,000 4,104,750 2.2381 0.990 0.990 1.001 0.885 0.990 4,353,323 0.9429 17.50%
1997-08-19 0 2.000 2.000 2.050 1.920 2.250 1,870,000 3,763,780 2.0127 0.843 0.843 0.864 0.809 0.948 4,438,776 0.8479 -13.04%
1997-08-15 0 2.300 2.250 2.350 2.225 2.500 1,381,036 3,245,654 2.3502 0.969 0.948 0.990 0.937 1.053 3,278,133 0.9901 -7.07%
1997-08-14 0 2.475 2.450 2.500 2.375 2.600 3,720,000 9,303,850 2.5010 1.043 1.032 1.053 1.001 1.095 8,830,078 1.0537 0.00%
1997-08-13 0 2.475 2.475 2.500 2.200 2.600 6,872,000 16,273,900 2.3681 1.043 1.043 1.053 0.927 1.095 16,311,907 0.9977 13.79%
1997-08-12 0 2.175 2.200 2.225 1.950 2.250 6,854,000 14,539,550 2.1213 0.916 0.927 0.937 0.822 0.948 16,269,181 0.8937 12.11%
1997-08-11 0 1.940 1.900 1.960 1.740 1.940 1,184,000 2,155,940 1.8209 0.817 0.800 0.826 0.733 0.817 2,810,433 0.7671 2.11%
1997-08-08 0 1.900 1.900 1.910 1.850 2.000 2,366,000 4,537,800 1.9179 0.800 0.800 0.805 0.779 0.843 5,616,119 0.8080 -0.52%
1997-08-07 0 1.910 1.910 1.980 1.870 2.275 5,540,000 11,249,920 2.0307 0.805 0.805 0.834 0.788 0.958 13,150,170 0.8555 5.52%
1997-08-06 0 1.810 1.810 1.830 1.690 1.990 3,312,000 6,150,960 1.8572 0.763 0.763 0.771 0.712 0.838 7,861,618 0.7824 9.70%
1997-08-05 0 1.650 1.640 1.650 1.470 1.700 5,250,000 8,419,360 1.6037 0.695 0.691 0.695 0.619 0.716 12,461,803 0.6756 13.79%
1997-08-04 0 1.450 1.450 1.460 1.430 1.480 1,218,000 1,761,160 1.4459 0.611 0.611 0.615 0.602 0.624 2,891,138 0.6092 1.40%
1997-08-01 0 1.430 1.430 1.440 1.420 1.530 2,818,000 4,099,160 1.4546 0.602 0.602 0.607 0.598 0.645 6,689,021 0.6128 0.00%
1997-07-31 0 1.430 1.400 1.430 1.260 1.500 3,292,000 4,590,160 1.3943 0.602 0.590 0.602 0.531 0.632 7,814,144 0.5874 13.49%
1997-07-30 0 1.260 1.220 1.260 1.220 1.260 44,000 54,640 1.2418 0.531 0.514 0.531 0.514 0.531 104,442 0.5232 0.00%
1997-07-29 0 1.260 1.240 1.260 1.220 1.270 282,000 351,600 1.2468 0.531 0.522 0.531 0.514 0.535 669,377 0.5253 1.61%
1997-07-28 0 1.240 1.230 1.240 1.240 1.250 400,000 498,700 1.2468 0.522 0.518 0.522 0.522 0.527 949,471 0.5252 1.64%
1997-07-25 0 1.220 1.220 1.260 1.220 1.230 74,000 90,740 1.2262 0.514 0.514 0.531 0.514 0.518 175,652 0.5166 -4.69%
1997-07-24 0 1.280 1.220 1.290 1.280 1.300 292,000 375,140 1.2847 0.539 0.514 0.543 0.539 0.548 693,114 0.5412 1.59%
1997-07-23 0 1.260 1.200 1.290 1.200 1.260 266,000 330,640 1.2430 0.531 0.506 0.543 0.506 0.531 631,398 0.5237 5.00%
1997-07-22 0 1.200 1.190 1.200 1.180 1.200 412,000 491,480 1.1929 0.506 0.501 0.506 0.497 0.506 977,955 0.5026 -3.23%
1997-07-21 0 1.240 1.240 1.260 1.240 1.270 536,000 672,800 1.2552 0.522 0.522 0.531 0.522 0.535 1,272,291 0.5288 -3.12%
1997-07-18 0 1.280 1.240 1.300 1.220 1.380 1,116,000 1,466,080 1.3137 0.539 0.522 0.548 0.514 0.581 2,649,023 0.5534 -7.25%
1997-07-17 0 1.380 1.380 1.440 1.360 1.580 9,248,000 13,711,480 1.4826 0.581 0.581 0.607 0.573 0.666 21,951,763 0.6246 3.76%
1997-07-16 0 1.330 1.280 1.340 1.130 1.350 2,544,000 3,076,840 1.2094 0.560 0.539 0.565 0.476 0.569 6,038,634 0.5095 22.02%
1997-07-15 0 1.090 1.070 1.120 1.020 1.100 780,000 835,600 1.0713 0.459 0.451 0.472 0.430 0.463 1,851,468 0.4513 6.86%
1997-07-14 0 1.020 1.020 1.050 1.020 1.020 264,000 269,280 1.0200 0.430 0.430 0.442 0.430 0.430 626,651 0.4297 -0.97%
1997-07-11 0 1.030 1.020 1.050 1.030 1.050 66,000 68,500 1.0379 0.434 0.430 0.442 0.434 0.442 156,663 0.4372 0.00%
1997-07-10 0 1.030 1.020 1.050 1.030 1.050 20,000 20,800 1.0400 0.434 0.430 0.442 0.434 0.442 47,474 0.4381 -2.83%
1997-07-09 0 1.060 1.050 1.090 1.050 1.060 90,000 95,000 1.0556 0.447 0.442 0.459 0.442 0.447 213,631 0.4447 0.95%
1997-07-08 0 1.050 1.050 - 1.020 1.050 150,000 153,480 1.0232 0.442 0.442 - 0.430 0.442 356,052 0.4311 1.94%
1997-07-07 0 1.030 1.030 1.050 1.020 1.030 198,000 202,160 1.0210 0.434 0.434 0.442 0.430 0.434 469,988 0.4301 1.98%
1997-07-04 0 1.010 1.010 - 1.010 1.010 148,000 149,480 1.0100 0.426 0.426 - 0.426 0.426 351,304 0.4255 0.00%
1997-07-03 0 1.010 1.000 1.050 1.010 1.030 110,000 111,700 1.0155 0.426 0.421 0.442 0.426 0.434 261,104 0.4278 0.00%
1997-06-27 0 1.010 1.010 - 0.980 1.010 224,000 224,080 1.0004 0.426 0.426 - 0.413 0.426 531,704 0.4214 -1.94%
1997-06-26 0 1.030 1.030 1.040 1.000 1.050 165,600 167,644 1.0123 0.434 0.434 0.438 0.421 0.442 393,081 0.4265 0.98%
1997-06-25 0 1.020 - 1.000 1.000 1.020 120,000 120,400 1.0033 0.430 - 0.421 0.421 0.430 284,841 0.4227 0.00%
1997-06-24 0 1.020 0.960 1.020 1.000 1.020 130,000 131,280 1.0098 0.430 0.404 0.430 0.421 0.430 308,578 0.4254 -4.67%
1997-06-23 0 1.070 1.070 1.090 1.050 1.070 364,000 385,780 1.0598 0.451 0.451 0.459 0.442 0.451 864,018 0.4465 0.00%
1997-06-20 0 1.070 1.030 1.080 1.030 1.070 508,000 531,860 1.0470 0.451 0.434 0.455 0.434 0.451 1,205,828 0.4411 -2.73%
1997-06-19 0 1.100 1.070 - 1.040 1.100 154,000 161,840 1.0509 0.463 0.451 - 0.438 0.463 365,546 0.4427 3.77%
1997-06-18 0 1.060 1.060 1.100 1.060 1.070 234,000 249,740 1.0673 0.447 0.447 0.463 0.447 0.451 555,440 0.4496 -0.93%
1997-06-17 0 1.070 1.050 1.070 1.030 1.070 220,000 229,220 1.0419 0.451 0.442 0.451 0.434 0.451 522,209 0.4389 0.00%
1997-06-16 0 1.070 1.070 - 1.040 1.060 102,000 107,720 1.0561 0.451 0.451 - 0.438 0.447 242,115 0.4449 0.00%
1997-06-13 0 1.070 1.060 1.070 1.030 1.070 592,000 616,200 1.0409 0.451 0.447 0.451 0.434 0.451 1,405,217 0.4385 3.88%
1997-06-12 0 1.030 1.030 1.100 0.980 1.050 138,000 139,680 1.0122 0.434 0.434 0.463 0.413 0.442 327,567 0.4264 -3.74%
1997-06-11 0 1.070 1.070 1.120 1.070 1.110 80,000 86,400 1.0800 0.451 0.451 0.472 0.451 0.468 189,894 0.4550 -5.31%
1997-06-10 0 1.130 - 1.130 1.150 1.150 10,000 11,500 1.1500 0.476 - 0.476 0.484 0.484 23,737 0.4845 1.80%
1997-06-06 0 1.110 - 1.130 1.100 1.110 112,000 123,920 1.1064 0.468 - 0.476 0.463 0.468 265,852 0.4661 0.91%
1997-06-05 0 1.100 1.100 - 1.060 1.100 52,000 55,780 1.0727 0.463 0.463 - 0.447 0.463 123,431 0.4519 0.00%
1997-06-04 0 1.100 1.100 1.140 1.100 1.100 308,000 338,800 1.1000 0.463 0.463 0.480 0.463 0.463 731,092 0.4634 -4.35%
1997-06-03 0 1.150 1.110 1.150 1.150 1.170 102,000 118,260 1.1594 0.484 0.468 0.484 0.484 0.493 242,115 0.4884 -4.17%
1997-06-02 0 1.200 - 1.200 - - 0 0 - 0.506 - 0.506 - - 0 - -0.83%
1997-05-30 0 1.210 - 1.210 1.210 1.210 20,000 24,200 1.2100 0.510 - 0.510 0.510 0.510 47,474 0.5098 0.00%
1997-05-29 0 1.210 - 1.210 - - 0 0 - 0.510 - 0.510 - - 0 - -1.63%
1997-05-28 0 1.230 - 1.230 - - 0 0 - 0.518 - 0.518 - - 0 - 0.00%
1997-05-27 0 1.230 1.200 1.230 1.160 1.250 114,000 135,640 1.1898 0.518 0.506 0.518 0.489 0.527 270,599 0.5013 5.13%
1997-05-26 0 1.170 1.130 1.170 1.170 1.210 306,000 360,480 1.1780 0.493 0.476 0.493 0.493 0.510 726,345 0.4963 -0.85%
1997-05-23 0 1.180 1.180 1.190 1.180 1.210 156,000 184,260 1.1812 0.497 0.497 0.501 0.497 0.510 370,294 0.4976 0.00%
1997-05-22 0 1.180 1.160 1.180 1.140 1.180 66,000 76,080 1.1527 0.497 0.489 0.497 0.480 0.497 156,663 0.4856 3.51%
1997-05-21 0 1.140 1.140 - 1.140 1.140 50,000 57,000 1.1400 0.480 0.480 - 0.480 0.480 118,684 0.4803 0.88%
1997-05-20 0 1.130 1.130 1.190 1.130 1.130 162,000 183,060 1.1300 0.476 0.476 0.501 0.476 0.476 384,536 0.4761 -2.59%
1997-05-19 0 1.160 1.160 1.170 1.130 1.160 144,000 164,520 1.1425 0.489 0.489 0.493 0.476 0.489 341,809 0.4813 1.75%
1997-05-16 0 1.140 1.140 1.180 1.140 1.170 68,000 79,180 1.1644 0.480 0.480 0.497 0.480 0.493 161,410 0.4906 -3.39%
1997-05-15 0 1.180 1.140 1.200 1.140 1.230 308,000 364,340 1.1829 0.497 0.480 0.506 0.480 0.518 731,092 0.4984 -4.84%
1997-05-14 0 1.240 1.240 1.250 1.230 1.250 114,000 141,660 1.2426 0.522 0.522 0.527 0.518 0.527 270,599 0.5235 -2.36%
1997-05-13 0 1.270 - 1.270 1.280 1.300 760,000 975,600 1.2837 0.535 - 0.535 0.539 0.548 1,803,994 0.5408 -1.55%
1997-05-12 0 1.290 1.280 1.300 1.260 1.300 476,000 608,080 1.2775 0.543 0.539 0.548 0.531 0.548 1,129,870 0.5382 -0.77%
1997-05-09 0 1.300 1.280 1.300 1.250 1.400 748,000 987,500 1.3202 0.548 0.539 0.548 0.527 0.590 1,775,510 0.5562 -4.41%
1997-05-08 0 1.360 1.350 1.360 1.300 1.390 1,926,000 2,592,760 1.3462 0.573 0.569 0.573 0.548 0.586 4,571,702 0.5671 6.25%
1997-05-07 0 1.280 1.280 1.300 1.230 1.310 1,296,000 1,631,700 1.2590 0.539 0.539 0.548 0.518 0.552 3,076,285 0.5304 3.23%
1997-05-06 0 1.240 1.200 1.240 1.200 1.370 952,000 1,252,120 1.3153 0.522 0.506 0.522 0.506 0.577 2,259,740 0.5541 -6.77%
1997-05-05 0 1.330 1.320 1.330 1.270 1.420 4,166,000 5,532,480 1.3280 0.560 0.556 0.560 0.535 0.598 9,888,738 0.5595 10.83%
1997-05-02 0 1.200 1.200 1.210 1.090 1.220 3,974,000 4,692,840 1.1809 0.506 0.506 0.510 0.459 0.514 9,432,992 0.4975 12.15%
1997-05-01 0 1.070 1.070 1.080 1.000 1.080 1,890,000 2,001,840 1.0592 0.451 0.451 0.455 0.421 0.455 4,486,249 0.4462 7.00%
1997-04-30 0 1.000 1.000 1.010 1.000 1.000 30,000 30,000 1.0000 0.421 0.421 0.426 0.421 0.421 71,210 0.4213 -4.76%
1997-04-29 0 1.050 1.010 1.050 1.000 1.050 216,000 218,800 1.0130 0.442 0.426 0.442 0.421 0.442 512,714 0.4267 1.94%
1997-04-28 0 1.030 1.010 1.050 1.000 1.050 408,000 425,000 1.0417 0.434 0.426 0.442 0.421 0.442 968,460 0.4388 3.00%
1997-04-25 0 1.000 1.000 1.040 1.000 1.040 76,000 78,560 1.0337 0.421 0.421 0.438 0.421 0.438 180,399 0.4355 -4.76%
1997-04-24 0 1.050 1.020 1.060 1.040 1.050 128,000 133,620 1.0439 0.442 0.430 0.447 0.438 0.442 303,831 0.4398 0.96%
1997-04-23 0 1.040 - 1.040 1.020 1.080 362,000 382,180 1.0557 0.438 - 0.438 0.430 0.455 859,271 0.4448 -1.89%
1997-04-22 0 1.060 1.050 1.080 0.950 1.060 520,000 538,700 1.0360 0.447 0.442 0.455 0.400 0.447 1,234,312 0.4364 11.58%
1997-04-21 0 0.950 0.950 0.990 0.940 0.950 130,000 123,100 0.9469 0.400 0.400 0.417 0.396 0.400 308,578 0.3989 1.06%
1997-04-18 0 0.940 0.940 0.980 0.930 0.970 534,000 510,960 0.9569 0.396 0.396 0.413 0.392 0.409 1,267,543 0.4031 -3.09%
1997-04-17 0 0.970 0.950 0.970 0.960 1.000 126,000 124,320 0.9867 0.409 0.400 0.409 0.404 0.421 299,083 0.4157 -3.00%
1997-04-16 0 1.000 0.980 1.000 0.980 1.000 456,000 453,220 0.9939 0.421 0.413 0.421 0.413 0.421 1,082,397 0.4187 -0.99%
1997-04-15 0 1.010 1.010 1.030 1.000 1.030 136,000 136,900 1.0066 0.426 0.426 0.434 0.421 0.434 322,820 0.4241 -1.94%
1997-04-14 0 1.030 1.030 1.040 1.010 1.050 230,000 237,400 1.0322 0.434 0.434 0.438 0.426 0.442 545,946 0.4348 -4.63%
1997-04-11 0 1.080 1.070 1.080 1.030 1.090 560,000 590,920 1.0552 0.455 0.451 0.455 0.434 0.459 1,329,259 0.4445 4.85%
1997-04-10 0 1.030 1.020 1.030 0.930 1.030 454,000 444,180 0.9784 0.434 0.430 0.434 0.392 0.434 1,077,649 0.4122 8.42%
1997-04-09 0 0.950 0.930 0.960 0.950 0.950 30,000 28,500 0.9500 0.400 0.392 0.404 0.400 0.400 71,210 0.4002 -2.06%
1997-04-08 0 0.970 0.970 1.000 0.930 0.960 170,000 161,200 0.9482 0.409 0.409 0.421 0.392 0.404 403,525 0.3995 3.19%
1997-04-07 0 0.940 0.940 0.960 0.930 0.930 56,000 52,080 0.9300 0.396 0.396 0.404 0.392 0.392 132,926 0.3918 -3.09%
1997-04-04 0 0.970 0.930 1.010 - - 0 0 - 0.409 0.392 0.426 - - 0 - 0.00%
1997-04-03 0 0.970 0.950 0.970 0.940 0.970 30,000 28,920 0.9640 0.409 0.400 0.409 0.396 0.409 71,210 0.4061 0.00%
1997-04-02 0 0.970 0.940 0.970 - - 0 0 - 0.409 0.396 0.409 - - 0 - -1.02%
1997-04-01 0 0.980 0.940 0.980 0.940 0.980 20,000 19,180 0.9590 0.413 0.396 0.413 0.396 0.413 47,474 0.4040 0.00%
1997-03-27 0 0.980 0.960 0.980 0.970 0.980 60,000 58,500 0.9750 0.413 0.404 0.413 0.409 0.413 142,421 0.4108 -1.01%
1997-03-26 0 0.990 0.990 1.000 0.980 1.000 456,000 450,640 0.9882 0.417 0.417 0.421 0.413 0.421 1,082,397 0.4163 -1.00%
1997-03-25 0 1.000 0.980 1.030 1.000 1.010 110,000 110,200 1.0018 0.421 0.413 0.434 0.421 0.426 261,104 0.4221 -1.96%
1997-03-24 0 1.020 1.020 1.030 1.010 1.020 82,000 83,520 1.0185 0.430 0.430 0.434 0.426 0.430 194,641 0.4291 2.00%
1997-03-21 0 1.000 1.000 1.040 0.980 1.000 112,000 111,540 0.9959 0.421 0.421 0.438 0.413 0.421 265,852 0.4196 0.00%
1997-03-20 0 1.000 0.980 1.000 1.000 1.010 130,000 130,300 1.0023 0.421 0.413 0.421 0.421 0.426 308,578 0.4223 -0.99%
1997-03-19 0 1.010 1.010 1.040 1.010 1.020 90,000 91,200 1.0133 0.426 0.426 0.438 0.426 0.430 213,631 0.4269 -2.88%
1997-03-18 0 1.040 1.020 1.040 1.010 1.050 192,000 197,920 1.0308 0.438 0.430 0.438 0.426 0.442 455,746 0.4343 -0.95%
1997-03-17 0 1.050 1.050 1.070 1.030 1.050 64,000 66,860 1.0447 0.442 0.442 0.451 0.434 0.442 151,915 0.4401 0.00%
1997-03-14 0 1.050 1.030 1.050 1.010 1.050 150,000 154,900 1.0327 0.442 0.434 0.442 0.426 0.442 356,052 0.4350 -0.94%
1997-03-13 0 1.060 1.030 1.060 1.020 1.060 68,000 71,000 1.0441 0.447 0.434 0.447 0.430 0.447 161,410 0.4399 -1.85%
1997-03-12 0 1.080 1.050 1.090 1.080 1.080 380,000 410,400 1.0800 0.455 0.442 0.459 0.455 0.455 901,997 0.4550 -0.92%
1997-03-11 0 1.090 1.090 1.120 1.090 1.120 190,000 209,600 1.1032 0.459 0.459 0.472 0.459 0.472 450,999 0.4647 -0.91%
1997-03-10 0 1.100 1.060 1.120 1.100 1.130 250,000 275,300 1.1012 0.463 0.447 0.472 0.463 0.476 593,419 0.4639 -0.90%
1997-03-07 0 1.110 1.090 1.130 1.080 1.110 110,000 119,880 1.0898 0.468 0.459 0.476 0.455 0.468 261,104 0.4591 1.83%
1997-03-06 0 1.090 1.080 1.090 1.040 1.090 70,000 73,400 1.0486 0.459 0.455 0.459 0.438 0.459 166,157 0.4417 0.93%
1997-03-05 0 1.080 1.080 1.100 1.070 1.100 212,000 228,260 1.0767 0.455 0.455 0.463 0.451 0.463 503,219 0.4536 -3.57%
1997-03-04 0 1.120 1.120 1.130 1.120 1.140 394,000 444,360 1.1278 0.472 0.472 0.476 0.472 0.480 935,229 0.4751 0.00%
1997-03-03 0 1.120 1.120 1.150 1.100 1.130 278,000 312,020 1.1224 0.472 0.472 0.484 0.463 0.476 659,882 0.4728 -0.88%
1997-02-28 0 1.130 1.120 1.150 1.110 1.180 312,000 352,020 1.1283 0.476 0.472 0.484 0.468 0.497 740,587 0.4753 -1.74%
1997-02-27 0 1.150 1.150 1.180 1.100 1.200 602,000 684,820 1.1376 0.484 0.484 0.497 0.463 0.506 1,428,953 0.4792 4.55%
1997-02-26 0 1.100 1.080 1.110 1.070 1.120 462,000 507,920 1.0994 0.463 0.455 0.468 0.451 0.472 1,096,639 0.4632 2.80%
1997-02-25 0 1.070 1.070 1.090 1.040 1.110 260,000 280,520 1.0789 0.451 0.451 0.459 0.438 0.468 617,156 0.4545 -1.83%
1997-02-24 0 1.090 1.050 1.100 1.050 1.090 60,000 64,760 1.0793 0.459 0.442 0.463 0.442 0.459 142,421 0.4547 3.81%
1997-02-21 0 1.050 1.050 1.070 1.030 1.070 56,000 58,400 1.0429 0.442 0.442 0.451 0.434 0.451 132,926 0.4393 -1.87%
1997-02-20 0 1.070 1.050 1.070 1.010 1.070 92,000 95,480 1.0378 0.451 0.442 0.451 0.426 0.451 218,378 0.4372 2.88%
1997-02-19 0 1.040 1.060 1.090 1.010 1.200 426,000 473,100 1.1106 0.438 0.447 0.459 0.426 0.506 1,011,186 0.4679 -13.33%
1997-02-18 0 1.200 1.200 - 1.020 1.180 36,000 39,100 1.0861 0.506 0.506 - 0.430 0.497 85,452 0.4576 20.00%
1997-02-17 0 1.000 1.000 - 0.960 0.980 304,000 295,960 0.9736 0.421 0.421 - 0.404 0.413 721,598 0.4101 4.17%
1997-02-14 0 0.960 0.950 0.980 0.960 1.000 100,000 98,500 0.9850 0.404 0.400 0.413 0.404 0.421 237,368 0.4150 -4.00%
1997-02-13 0 1.000 0.980 1.020 1.000 1.020 238,000 240,760 1.0116 0.421 0.413 0.430 0.421 0.430 564,935 0.4262 -1.96%
1997-02-12 0 1.020 1.010 1.050 1.020 1.080 130,000 136,200 1.0477 0.430 0.426 0.442 0.430 0.455 308,578 0.4414 -2.86%
1997-02-11 0 1.050 0.990 1.050 1.050 1.100 338,000 362,080 1.0712 0.442 0.417 0.442 0.442 0.463 802,303 0.4513 -3.67%
1997-02-10 0 1.090 1.090 1.120 1.090 1.090 22,000 23,980 1.0900 0.459 0.459 0.472 0.459 0.459 52,221 0.4592 -4.39%
1997-02-05 0 1.140 - 1.140 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
1997-02-04 0 1.140 - 1.140 - - 0 0 - 0.480 - 0.480 - - 0 - -0.87%
1997-02-03 0 1.150 1.100 1.150 1.100 1.150 34,000 38,900 1.1441 0.484 0.463 0.484 0.463 0.484 80,705 0.4820 1.77%
1997-01-31 0 1.130 1.130 1.150 1.130 1.150 18,000 20,500 1.1389 0.476 0.476 0.484 0.476 0.484 42,726 0.4798 0.00%
1997-01-30 0 1.130 1.130 - 1.130 1.130 14,400 16,248 1.1283 0.476 0.476 - 0.476 0.476 34,181 0.4754 0.00%
1997-01-29 0 1.130 - 1.130 - - 0 0 - 0.476 - 0.476 - - 0 - -0.88%
1997-01-28 0 1.140 1.140 1.150 1.140 1.150 122,000 139,580 1.1441 0.480 0.480 0.484 0.480 0.484 289,589 0.4820 0.00%
1997-01-27 0 1.140 1.140 1.180 1.120 1.140 86,000 96,840 1.1260 0.480 0.480 0.497 0.472 0.480 204,136 0.4744 1.79%
1997-01-24 0 1.120 1.120 1.150 1.110 1.120 72,000 80,100 1.1125 0.472 0.472 0.484 0.468 0.472 170,905 0.4687 -3.45%
1997-01-23 0 1.160 1.120 1.160 - - 0 0 - 0.489 0.472 0.489 - - 0 - -1.69%
1997-01-22 0 1.180 1.100 1.180 1.130 1.180 36,000 41,480 1.1522 0.497 0.463 0.497 0.476 0.497 85,452 0.4854 -0.84%
1997-01-21 0 1.190 - 1.190 - - 0 0 - 0.501 - 0.501 - - 0 - -2.46%
1997-01-20 0 1.220 1.160 1.220 1.200 1.230 824,000 1,003,220 1.2175 0.514 0.489 0.514 0.506 0.518 1,955,910 0.5129 1.67%
1997-01-17 0 1.200 1.200 1.210 1.190 1.230 200,000 243,600 1.2180 0.506 0.506 0.510 0.501 0.518 474,735 0.5131 1.69%
1997-01-16 0 1.180 - 1.180 1.160 1.180 366,000 428,480 1.1707 0.497 - 0.497 0.489 0.497 868,766 0.4932 1.72%
1997-01-15 0 1.160 - 1.160 1.160 1.180 98,000 114,280 1.1661 0.489 - 0.489 0.489 0.497 232,620 0.4913 -0.85%
1997-01-14 0 1.170 1.170 1.180 1.170 1.190 226,000 267,060 1.1817 0.493 0.493 0.497 0.493 0.501 536,451 0.4978 -0.85%
1997-01-13 0 1.180 1.180 1.200 1.180 1.200 270,000 319,600 1.1837 0.497 0.497 0.506 0.497 0.506 640,893 0.4987 -1.67%
1997-01-10 0 1.200 1.190 1.200 1.200 1.260 260,000 315,540 1.2136 0.506 0.501 0.506 0.506 0.531 617,156 0.5113 0.00%
1997-01-09 0 1.200 1.200 1.220 1.200 1.220 272,000 331,100 1.2173 0.506 0.506 0.514 0.506 0.514 645,640 0.5128 -4.00%
1997-01-08 0 1.250 1.230 1.250 1.220 1.250 304,000 376,200 1.2375 0.527 0.518 0.527 0.514 0.527 721,598 0.5213 1.63%
1997-01-07 0 1.230 1.230 1.240 1.230 1.280 468,000 584,060 1.2480 0.518 0.518 0.522 0.518 0.539 1,110,881 0.5258 -3.15%
1997-01-06 0 1.270 1.240 1.280 1.230 1.270 712,000 883,060 1.2403 0.535 0.522 0.539 0.518 0.535 1,690,058 0.5225 3.25%
1997-01-03 0 1.230 1.210 1.230 1.210 1.280 662,000 820,140 1.2389 0.518 0.510 0.518 0.510 0.539 1,571,374 0.5219 0.00%
1997-01-02 0 1.230 1.230 1.240 1.200 1.230 560,000 684,500 1.2223 0.518 0.518 0.522 0.506 0.518 1,329,259 0.5149 3.36%
1996-12-31 0 1.190 1.170 1.190 1.170 1.190 240,000 282,260 1.1761 0.501 0.493 0.501 0.493 0.501 569,682 0.4955 0.85%
1996-12-30 0 1.180 1.150 1.180 1.100 1.180 374,000 430,600 1.1513 0.497 0.484 0.497 0.463 0.497 887,755 0.4850 8.26%
1996-12-27 0 1.090 1.090 1.100 1.080 1.090 138,000 150,020 1.0871 0.459 0.459 0.463 0.455 0.459 327,567 0.4580 -0.91%
1996-12-24 0 1.100 1.100 1.140 1.060 1.100 62,000 67,800 1.0935 0.463 0.463 0.480 0.447 0.463 147,168 0.4607 3.77%
1996-12-23 0 1.060 1.060 1.120 1.060 1.090 32,000 34,640 1.0825 0.447 0.447 0.472 0.447 0.459 75,958 0.4560 -6.19%
1996-12-20 0 1.130 1.100 1.130 1.100 1.130 152,000 169,840 1.1174 0.476 0.463 0.476 0.463 0.476 360,799 0.4707 2.73%
1996-12-19 0 1.100 1.060 1.120 1.100 1.150 154,000 173,240 1.1249 0.463 0.447 0.472 0.463 0.484 365,546 0.4739 -1.79%
1996-12-18 0 1.120 1.110 1.140 1.110 1.160 416,000 471,280 1.1329 0.472 0.468 0.480 0.468 0.489 987,450 0.4773 -1.75%
1996-12-17 0 1.140 1.090 - 1.070 1.140 240,000 259,900 1.0829 0.480 0.459 - 0.451 0.480 569,682 0.4562 6.54%
1996-12-16 0 1.070 1.070 1.100 1.070 1.200 788,000 867,880 1.1014 0.451 0.451 0.463 0.451 0.506 1,870,457 0.4640 -14.40%
1996-12-13 0 1.250 1.230 1.250 1.250 1.290 1,660,000 2,104,260 1.2676 0.527 0.518 0.527 0.527 0.543 3,940,304 0.5340 -2.34%
1996-12-12 0 1.280 1.260 1.310 1.200 1.390 5,598,000 7,237,380 1.2929 0.539 0.531 0.552 0.506 0.586 13,287,843 0.5447 2.40%
1996-12-11 0 1.250 1.200 1.250 1.000 1.290 9,118,000 10,977,200 1.2039 0.527 0.506 0.527 0.421 0.543 21,643,185 0.5072 25.00%
1996-12-10 0 1.000 1.000 1.010 0.930 1.060 4,240,000 4,255,740 1.0037 0.421 0.421 0.426 0.392 0.447 10,064,390 0.4229 9.89%
1996-12-09 0 0.910 0.900 0.920 0.850 0.920 706,000 639,480 0.9058 0.383 0.379 0.388 0.358 0.388 1,675,816 0.3816 2.25%
1996-12-06 0 0.890 - 0.890 0.860 0.920 200,000 176,960 0.8848 0.375 - 0.375 0.362 0.388 474,735 0.3728 0.00%
1996-12-05 0 0.890 0.890 0.910 0.880 0.940 370,000 334,920 0.9052 0.375 0.375 0.383 0.371 0.396 878,260 0.3813 -2.20%
1996-12-04 0 0.910 0.910 0.920 0.910 0.940 1,448,000 1,339,580 0.9251 0.383 0.383 0.388 0.383 0.396 3,437,084 0.3897 -3.19%
1996-12-03 0 0.940 0.910 0.940 0.860 0.940 748,000 682,700 0.9127 0.396 0.383 0.396 0.362 0.396 1,775,510 0.3845 9.30%
1996-12-02 0 0.860 0.860 0.890 0.860 0.880 508,000 442,300 0.8707 0.362 0.362 0.375 0.362 0.371 1,205,828 0.3668 0.00%
1996-11-29 0 0.860 0.860 0.880 0.820 0.840 232,000 193,440 0.8338 0.362 0.362 0.371 0.345 0.354 550,693 0.3513 2.38%
1996-11-28 0 0.840 0.840 0.870 0.840 0.840 20,000 16,800 0.8400 0.354 0.354 0.367 0.354 0.354 47,474 0.3539 -2.33%
1996-11-27 0 0.860 0.850 0.860 0.850 0.860 114,000 97,180 0.8525 0.362 0.358 0.362 0.358 0.362 270,599 0.3591 0.00%
1996-11-26 0 0.860 0.850 0.860 0.850 0.860 852,000 732,620 0.8599 0.362 0.358 0.362 0.358 0.362 2,022,373 0.3623 0.00%
1996-11-25 0 0.860 0.860 0.870 0.850 0.870 706,000 613,120 0.8684 0.362 0.362 0.367 0.358 0.367 1,675,816 0.3659 -1.15%
1996-11-22 0 0.870 0.870 0.880 0.870 0.870 100,000 87,000 0.8700 0.367 0.367 0.371 0.367 0.367 237,368 0.3665 0.00%
1996-11-21 0 0.870 0.870 0.910 0.840 0.860 114,000 97,840 0.8582 0.367 0.367 0.383 0.354 0.362 270,599 0.3616 -3.33%
1996-11-20 0 0.900 0.880 0.920 0.860 0.900 84,000 74,120 0.8824 0.379 0.371 0.388 0.362 0.379 199,389 0.3717 2.27%
1996-11-19 0 0.880 0.870 0.920 0.880 0.880 64,000 56,320 0.8800 0.371 0.367 0.388 0.371 0.371 151,915 0.3707 2.33%
1996-11-18 0 0.860 0.860 0.920 0.850 0.860 6,000 5,140 0.8567 0.362 0.362 0.388 0.358 0.362 14,242 0.3609 1.18%
1996-11-15 0 0.850 0.840 0.850 0.810 0.850 10,000 8,420 0.8420 0.358 0.354 0.358 0.341 0.358 23,737 0.3547 -1.16%
1996-11-14 0 0.860 0.860 0.900 0.840 0.840 76,000 63,840 0.8400 0.362 0.362 0.379 0.354 0.354 180,399 0.3539 2.38%
1996-11-13 0 0.840 0.840 0.900 0.840 0.840 20,000 16,800 0.8400 0.354 0.354 0.379 0.354 0.354 47,474 0.3539 0.00%
1996-11-12 0 0.840 0.820 0.840 0.840 0.880 50,000 42,400 0.8480 0.354 0.345 0.354 0.354 0.371 118,684 0.3573 1.20%
1996-11-11 0 0.830 0.830 0.870 0.830 0.880 20,000 17,100 0.8550 0.350 0.350 0.367 0.350 0.371 47,474 0.3602 -2.35%
1996-11-08 0 0.850 0.850 0.880 0.850 0.850 12,000 10,200 0.8500 0.358 0.358 0.371 0.358 0.358 28,484 0.3581 -4.49%
1996-11-07 0 0.890 0.890 0.900 0.880 0.880 154,000 135,520 0.8800 0.375 0.375 0.379 0.371 0.371 365,546 0.3707 0.00%
1996-11-06 0 0.890 0.870 0.890 0.840 0.890 100,000 86,320 0.8632 0.375 0.367 0.375 0.354 0.375 237,368 0.3637 1.14%
1996-11-05 0 0.880 0.860 0.880 0.870 0.880 150,000 130,760 0.8717 0.371 0.362 0.371 0.367 0.371 356,052 0.3673 -1.12%
1996-11-04 0 0.890 0.880 0.890 0.870 0.890 112,000 98,280 0.8775 0.375 0.371 0.375 0.367 0.375 265,852 0.3697 -1.11%
1996-11-01 0 0.900 0.890 0.900 - - 0 0 - 0.379 0.375 0.379 - - 0 - -1.10%
1996-10-31 0 0.910 0.910 0.920 0.880 0.910 114,000 101,040 0.8863 0.383 0.383 0.388 0.371 0.383 270,599 0.3734 2.25%
1996-10-30 0 0.890 0.890 0.920 0.880 0.880 20,000 17,600 0.8800 0.375 0.375 0.388 0.371 0.371 47,474 0.3707 0.00%
1996-10-29 0 0.890 0.890 0.900 - - 0 0 - 0.375 0.375 0.379 - - 0 - 1.14%
1996-10-28 0 0.880 0.880 0.920 0.880 0.920 66,000 60,480 0.9164 0.371 0.371 0.388 0.371 0.388 156,663 0.3861 -4.35%
1996-10-25 0 0.920 0.880 0.930 0.880 0.920 60,000 54,000 0.9000 0.388 0.371 0.392 0.371 0.388 142,421 0.3792 4.55%
1996-10-24 0 0.880 0.880 0.940 0.880 0.880 4,000 3,520 0.8800 0.371 0.371 0.396 0.371 0.371 9,495 0.3707 0.00%
1996-10-23 0 0.880 0.880 0.930 0.870 0.870 14,000 12,280 0.8771 0.371 0.371 0.392 0.367 0.367 33,231 0.3695 -3.30%
1996-10-22 0 0.910 0.900 0.940 0.910 0.910 80,000 72,800 0.9100 0.383 0.379 0.396 0.383 0.383 189,894 0.3834 2.25%
1996-10-18 0 0.890 0.890 0.920 0.890 0.890 10,000 8,900 0.8900 0.375 0.375 0.388 0.375 0.375 23,737 0.3749 -3.26%
1996-10-17 0 0.920 0.890 0.920 0.920 0.920 16,000 14,720 0.9200 0.388 0.375 0.388 0.388 0.388 37,979 0.3876 0.00%
1996-10-16 0 0.920 0.900 0.960 0.900 0.920 36,000 32,600 0.9056 0.388 0.379 0.404 0.379 0.388 85,452 0.3815 0.00%
1996-10-15 0 0.920 0.920 0.940 0.910 0.920 96,000 87,980 0.9165 0.388 0.388 0.396 0.383 0.388 227,873 0.3861 1.10%
1996-10-14 0 0.910 0.900 0.940 0.910 0.910 30,000 27,300 0.9100 0.383 0.379 0.396 0.383 0.383 71,210 0.3834 1.11%
1996-10-11 0 0.900 0.900 0.940 0.900 0.920 30,000 27,440 0.9147 0.379 0.379 0.396 0.379 0.388 71,210 0.3853 -2.17%
1996-10-10 0 0.920 0.900 0.940 - - 0 0 - 0.388 0.379 0.396 - - 0 - 0.00%
1996-10-09 0 0.920 0.920 0.980 0.900 0.920 52,000 47,040 0.9046 0.388 0.388 0.413 0.379 0.388 123,431 0.3811 -2.13%
1996-10-08 0 0.940 0.940 0.990 0.940 0.960 66,000 62,600 0.9485 0.396 0.396 0.417 0.396 0.404 156,663 0.3996 -5.05%
1996-10-07 0 0.990 0.920 0.990 0.960 0.990 80,000 78,000 0.9750 0.417 0.388 0.417 0.404 0.417 189,894 0.4108 8.79%
1996-10-04 0 0.910 0.910 0.970 0.910 0.910 10,000 9,100 0.9100 0.383 0.383 0.409 0.383 0.383 23,737 0.3834 -2.15%
1996-10-03 0 0.930 0.930 0.960 0.900 0.920 68,000 62,400 0.9176 0.392 0.392 0.404 0.379 0.388 161,410 0.3866 1.09%
1996-10-02 0 0.920 0.920 - - - 0 0 - 0.388 0.388 - - - 0 - 3.37%
1996-10-01 0 0.890 0.870 - - - 0 0 - 0.375 0.367 - - - 0 - 0.00%
1996-09-30 0 0.890 0.870 - - - 0 0 - 0.375 0.367 - - - 0 - 0.00%
1996-09-27 0 0.890 0.890 - 0.890 0.890 2,000 1,780 0.8900 0.375 0.375 - 0.375 0.375 4,747 0.3749 1.14%
1996-09-26 0 0.880 0.880 0.960 0.880 0.900 46,000 40,960 0.8904 0.371 0.371 0.404 0.371 0.379 109,189 0.3751 -4.35%
1996-09-25 0 0.920 0.900 0.960 0.920 0.920 40,000 36,800 0.9200 0.388 0.379 0.404 0.388 0.388 94,947 0.3876 0.00%
1996-09-24 0 0.920 0.880 0.920 0.880 0.920 106,000 97,120 0.9162 0.388 0.371 0.388 0.371 0.388 251,610 0.3860 0.00%
1996-09-23 0 0.920 0.910 0.930 0.920 0.920 204,000 187,680 0.9200 0.388 0.383 0.392 0.388 0.388 484,230 0.3876 0.00%
1996-09-20 0 0.920 0.920 - 0.910 0.920 150,000 137,900 0.9193 0.388 0.388 - 0.383 0.388 356,052 0.3873 0.00%
1996-09-19 0 0.920 0.890 0.920 0.920 0.920 60,000 55,200 0.9200 0.388 0.375 0.388 0.388 0.388 142,421 0.3876 0.00%
1996-09-18 0 0.920 0.880 0.920 0.900 0.920 152,000 137,120 0.9021 0.388 0.371 0.388 0.379 0.388 360,799 0.3800 -1.08%
1996-09-17 0 0.930 0.920 0.950 - - 0 0 - 0.392 0.388 0.400 - - 0 - 0.00%
1996-09-16 0 0.930 0.930 0.970 0.930 0.930 68,000 63,240 0.9300 0.392 0.392 0.409 0.392 0.392 161,410 0.3918 0.00%
1996-09-13 0 0.930 0.930 0.970 - - 0 0 - 0.392 0.392 0.409 - - 0 - 0.00%
1996-09-12 0 0.930 0.930 0.960 0.930 0.930 10,000 9,300 0.9300 0.392 0.392 0.404 0.392 0.392 23,737 0.3918 1.09%
1996-09-11 0 0.920 0.910 0.960 - - 0 0 - 0.388 0.383 0.404 - - 0 - 0.00%
1996-09-10 0 0.920 0.920 0.960 0.920 0.980 32,000 30,160 0.9425 0.388 0.388 0.404 0.388 0.413 75,958 0.3971 -4.17%
1996-09-09 0 0.960 0.930 0.960 - - 0 0 - 0.404 0.392 0.404 - - 0 - 0.00%
1996-09-06 0 0.960 0.920 - - - 0 0 - 0.404 0.388 - - - 0 - 0.00%
1996-09-05 0 0.960 0.920 0.980 - - 0 0 - 0.404 0.388 0.413 - - 0 - 0.00%
1996-09-04 0 0.960 0.920 0.960 0.980 0.980 20,000 19,600 0.9800 0.404 0.388 0.404 0.413 0.413 47,474 0.4129 0.00%
1996-09-03 0 0.960 0.920 0.980 - - 0 0 - 0.404 0.388 0.413 - - 0 - 0.00%
1996-09-02 0 0.960 0.910 1.000 - - 0 0 - 0.404 0.383 0.421 - - 0 - 0.00%
1996-08-30 0 0.960 0.930 0.990 - - 0 0 - 0.404 0.392 0.417 - - 0 - 0.00%
1996-08-29 0 0.960 0.900 1.000 0.900 0.900 50,000 45,000 0.9000 0.404 0.379 0.421 0.379 0.379 118,684 0.3792 0.00%
1996-08-28 0 0.960 0.960 1.000 0.960 1.040 128,000 128,920 1.0072 0.404 0.404 0.421 0.404 0.438 303,831 0.4243 -7.69%
1996-08-27 0 1.040 1.040 1.060 1.020 1.050 76,000 78,420 1.0318 0.438 0.438 0.447 0.430 0.442 180,399 0.4347 -2.80%
1996-08-23 0 1.070 1.070 - 1.050 1.050 34,000 35,700 1.0500 0.451 0.451 - 0.442 0.442 80,705 0.4424 5.94%
1996-08-22 0 1.010 1.010 - 1.000 1.000 12,000 12,000 1.0000 0.426 0.426 - 0.421 0.421 28,484 0.4213 1.00%
1996-08-21 0 1.000 1.000 1.010 1.000 1.000 40,000 40,000 1.0000 0.421 0.421 0.426 0.421 0.421 94,947 0.4213 -1.96%
1996-08-20 0 1.020 1.000 1.030 - - 0 0 - 0.430 0.421 0.434 - - 0 - 0.00%
1996-08-19 0 1.020 1.000 1.030 1.000 1.020 66,000 67,000 1.0152 0.430 0.421 0.434 0.421 0.430 156,663 0.4277 -0.97%
1996-08-16 0 1.030 0.990 - 0.980 1.030 64,000 65,020 1.0159 0.434 0.417 - 0.413 0.434 151,915 0.4280 5.10%
1996-08-15 0 0.980 0.970 0.990 0.980 0.980 40,000 39,200 0.9800 0.413 0.409 0.417 0.413 0.413 94,947 0.4129 0.00%
1996-08-14 0 0.980 - 1.000 - - 0 0 - 0.413 - 0.421 - - 0 - 0.00%
1996-08-13 0 0.980 0.980 1.000 0.980 0.980 46,000 45,080 0.9800 0.413 0.413 0.421 0.413 0.413 109,189 0.4129 -2.00%
1996-08-12 0 1.000 0.980 1.030 1.000 1.000 50,000 50,000 1.0000 0.421 0.413 0.434 0.421 0.421 118,684 0.4213 0.00%
1996-08-09 0 1.000 0.980 1.020 1.000 1.000 70,000 70,000 1.0000 0.421 0.413 0.430 0.421 0.421 166,157 0.4213 0.00%
1996-08-08 0 1.000 0.990 1.020 0.950 1.000 40,000 39,280 0.9820 0.421 0.417 0.430 0.400 0.421 94,947 0.4137 4.17%
1996-08-07 0 0.960 0.950 0.980 0.900 0.960 70,000 66,600 0.9514 0.404 0.400 0.413 0.379 0.404 166,157 0.4008 1.05%
1996-08-06 0 0.950 0.950 1.000 0.920 0.950 20,000 18,700 0.9350 0.400 0.400 0.421 0.388 0.400 47,474 0.3939 -1.04%
1996-08-05 0 0.960 0.960 0.990 0.950 0.950 10,000 9,500 0.9500 0.404 0.404 0.417 0.400 0.400 23,737 0.4002 1.05%
1996-08-02 0 0.950 0.940 1.000 0.950 0.950 46,000 43,700 0.9500 0.400 0.396 0.421 0.400 0.400 109,189 0.4002 0.00%
1996-08-01 0 0.950 0.930 0.990 0.950 0.950 54,000 51,300 0.9500 0.400 0.392 0.417 0.400 0.400 128,179 0.4002 2.15%
1996-07-31 0 0.930 0.930 0.990 0.920 0.950 32,000 30,340 0.9481 0.392 0.392 0.417 0.388 0.400 75,958 0.3994 -2.11%
1996-07-30 0 0.950 0.950 - 0.950 0.950 20,000 19,000 0.9500 0.400 0.400 - 0.400 0.400 47,474 0.4002 -3.06%
1996-07-29 0 0.980 0.980 - 0.980 0.980 46,000 45,080 0.9800 0.413 0.413 - 0.413 0.413 109,189 0.4129 -2.00%
1996-07-26 0 1.000 0.980 1.020 0.980 1.000 36,000 35,960 0.9989 0.421 0.413 0.430 0.413 0.421 85,452 0.4208 0.00%
1996-07-25 0 1.000 0.980 - 0.980 1.000 32,000 31,960 0.9988 0.421 0.413 - 0.413 0.421 75,958 0.4208 2.04%
1996-07-24 0 0.980 0.980 - 0.980 0.980 10,000 9,800 0.9800 0.413 0.413 - 0.413 0.413 23,737 0.4129 -2.00%
1996-07-23 0 1.000 0.990 1.040 0.980 1.000 50,000 49,800 0.9960 0.421 0.417 0.438 0.413 0.421 118,684 0.4196 2.04%
1996-07-22 0 0.980 0.980 1.000 0.980 0.980 30,000 29,400 0.9800 0.413 0.413 0.421 0.413 0.413 71,210 0.4129 -1.01%
1996-07-19 0 0.990 0.990 1.030 0.990 1.000 50,000 49,620 0.9924 0.417 0.417 0.434 0.417 0.421 118,684 0.4181 1.02%
1996-07-18 0 0.980 0.980 1.040 0.980 0.980 16,000 15,680 0.9800 0.413 0.413 0.438 0.413 0.413 37,979 0.4129 -2.00%
1996-07-17 0 1.000 - 1.070 1.000 1.060 100,000 104,400 1.0440 0.421 - 0.451 0.421 0.447 237,368 0.4398 -5.66%
1996-07-16 0 1.060 1.040 1.080 1.000 1.060 126,000 130,860 1.0386 0.447 0.438 0.455 0.421 0.447 299,083 0.4375 7.07%
1996-07-15 0 0.990 0.980 1.020 0.990 0.990 20,000 19,800 0.9900 0.417 0.413 0.430 0.417 0.417 47,474 0.4171 -1.00%
1996-07-12 0 1.000 0.980 1.030 1.000 1.020 178,000 178,960 1.0054 0.421 0.413 0.434 0.421 0.430 422,514 0.4236 0.00%
1996-07-11 0 1.000 1.000 1.040 1.000 1.000 20,000 20,000 1.0000 0.421 0.421 0.438 0.421 0.421 47,474 0.4213 0.00%
1996-07-10 0 1.000 0.970 1.000 0.970 1.000 40,000 39,280 0.9820 0.421 0.409 0.421 0.409 0.421 94,947 0.4137 3.09%
1996-07-09 0 0.970 0.970 - - - 0 0 - 0.409 0.409 - - - 0 - 0.00%
1996-07-08 0 0.970 0.970 0.990 0.960 0.990 74,000 72,060 0.9738 0.409 0.409 0.417 0.404 0.417 175,652 0.4102 -5.83%
1996-07-05 0 1.030 1.030 1.050 1.030 1.030 12,000 12,360 1.0300 0.434 0.434 0.442 0.434 0.434 28,484 0.4339 0.00%
1996-07-04 0 1.030 1.000 - - - 0 0 - 0.434 0.421 - - - 0 - 0.00%
1996-07-03 0 1.030 1.000 1.050 1.010 1.030 118,000 120,560 1.0217 0.434 0.421 0.442 0.426 0.434 280,094 0.4304 -0.96%
1996-07-02 0 1.040 1.000 1.040 1.000 1.040 132,000 135,960 1.0300 0.438 0.421 0.438 0.421 0.438 313,325 0.4339 1.96%
1996-07-01 0 1.020 1.000 1.020 1.000 1.040 80,000 80,440 1.0055 0.430 0.421 0.430 0.421 0.438 189,894 0.4236 0.00%
1996-06-28 0 1.020 1.020 1.050 1.020 1.020 34,000 34,680 1.0200 0.430 0.430 0.442 0.430 0.430 80,705 0.4297 0.00%
1996-06-27 0 1.020 1.000 1.060 - - 0 0 - 0.430 0.421 0.447 - - 0 - 0.00%
1996-06-26 0 1.020 1.020 1.050 1.010 1.050 100,000 103,400 1.0340 0.430 0.430 0.442 0.426 0.442 237,368 0.4356 -2.86%
1996-06-25 0 1.050 1.050 1.080 1.050 1.060 42,000 44,300 1.0548 0.442 0.442 0.455 0.442 0.447 99,694 0.4444 0.00%
1996-06-24 0 1.050 1.050 1.080 - - 0 0 - 0.442 0.442 0.455 - - 0 - 0.96%
1996-06-21 0 1.040 1.040 1.060 1.040 1.040 26,000 27,040 1.0400 0.438 0.438 0.447 0.438 0.438 61,716 0.4381 0.00%
1996-06-19 0 1.040 1.020 - 1.020 1.040 160,000 164,200 1.0263 0.438 0.430 - 0.430 0.438 379,788 0.4323 1.96%
1996-06-18 0 1.020 1.020 1.050 1.020 1.020 74,000 75,480 1.0200 0.430 0.430 0.442 0.430 0.430 175,652 0.4297 0.00%
1996-06-14 0 1.020 1.020 1.050 1.010 1.020 44,000 44,740 1.0168 0.430 0.430 0.442 0.426 0.430 104,442 0.4284 3.03%
1996-06-13 0 0.990 0.990 1.040 0.990 1.000 186,000 185,240 0.9959 0.417 0.417 0.438 0.417 0.421 441,504 0.4196 -1.98%
1996-06-12 0 1.010 1.010 1.050 1.000 1.000 60,000 60,000 1.0000 0.426 0.426 0.442 0.421 0.421 142,421 0.4213 -5.61%
1996-06-11 0 1.070 1.010 - 1.010 1.070 46,000 47,300 1.0283 0.451 0.426 - 0.426 0.451 109,189 0.4332 0.00%
1996-06-10 0 1.070 1.030 1.070 1.100 1.100 10,000 11,000 1.1000 0.451 0.434 0.451 0.463 0.463 23,737 0.4634 -4.46%
1996-06-07 0 1.120 - 1.120 1.130 1.130 24,000 27,120 1.1300 0.472 - 0.472 0.476 0.476 56,968 0.4761 -2.61%
1996-06-06 0 1.150 - 1.160 - - 0 0 - 0.484 - 0.489 - - 0 - 0.00%
1996-06-05 0 1.150 1.150 1.160 1.150 1.170 556,000 640,000 1.1511 0.484 0.484 0.489 0.484 0.493 1,319,764 0.4849 0.00%
1996-06-04 0 1.150 1.150 1.170 1.080 1.150 886,000 1,003,520 1.1326 0.484 0.484 0.493 0.455 0.484 2,103,078 0.4772 4.55%
1996-06-03 0 1.100 1.080 1.120 1.070 1.120 218,000 240,120 1.1015 0.463 0.455 0.472 0.451 0.472 517,462 0.4640 4.76%
1996-05-31 0 1.050 1.030 1.070 1.000 1.050 426,000 441,580 1.0366 0.442 0.434 0.451 0.421 0.442 1,011,186 0.4367 5.00%
1996-05-30 0 1.000 1.000 1.020 1.000 1.000 256,000 256,000 1.0000 0.421 0.421 0.430 0.421 0.421 607,661 0.4213 0.00%
1996-05-29 0 1.000 0.980 1.000 0.970 1.010 110,000 109,900 0.9991 0.421 0.413 0.421 0.409 0.426 261,104 0.4209 3.09%
1996-05-28 0 0.970 0.960 0.970 - - 0 0 - 0.409 0.404 0.409 - - 0 - 0.00%
1996-05-27 0 0.970 0.960 1.010 0.960 0.990 74,000 71,120 0.9611 0.409 0.404 0.426 0.404 0.417 175,652 0.4049 -2.02%
1996-05-24 0 0.990 0.970 0.990 0.970 0.990 50,000 48,620 0.9724 0.417 0.409 0.417 0.409 0.417 118,684 0.4097 1.02%
1996-05-23 0 0.980 0.970 1.000 0.980 0.980 50,000 49,000 0.9800 0.413 0.409 0.421 0.413 0.413 118,684 0.4129 -2.00%
1996-05-22 0 1.000 0.990 1.000 1.000 1.010 146,000 146,760 1.0052 0.421 0.417 0.421 0.421 0.426 346,557 0.4235 -1.96%
1996-05-21 0 1.020 1.000 1.020 0.970 1.020 192,000 190,340 0.9914 0.430 0.421 0.430 0.409 0.430 455,746 0.4176 5.15%
1996-05-20 0 0.970 0.960 0.970 0.960 0.970 173,300 167,190 0.9647 0.409 0.404 0.409 0.404 0.409 411,358 0.4064 2.11%
1996-05-17 0 0.950 0.950 0.980 0.950 0.980 60,000 57,300 0.9550 0.400 0.400 0.413 0.400 0.413 142,421 0.4023 -3.06%
1996-05-16 0 0.980 0.950 0.980 - - 0 0 - 0.413 0.400 0.413 - - 0 - 0.00%
1996-05-15 0 0.980 0.950 0.980 0.940 0.980 80,000 76,400 0.9550 0.413 0.400 0.413 0.396 0.413 189,894 0.4023 5.38%
1996-05-14 0 0.930 0.930 0.980 0.930 0.930 112,000 104,160 0.9300 0.392 0.392 0.413 0.392 0.392 265,852 0.3918 -1.06%
1996-05-13 0 0.940 0.940 - 0.910 0.920 34,000 31,080 0.9141 0.396 0.396 - 0.383 0.388 80,705 0.3851 3.30%
1996-05-10 0 0.910 0.910 1.000 0.910 1.020 16,000 15,660 0.9788 0.383 0.383 0.421 0.383 0.430 37,979 0.4123 -9.00%
1996-05-09 0 1.000 0.920 1.000 1.000 1.000 8,000 7,860 0.9825 0.421 0.388 0.421 0.421 0.421 18,989 0.4139 8.46%
1996-05-08 0 0.950 0.940 0.950 0.950 1.000 60,000 58,220 0.9703 0.388 0.384 0.388 0.388 0.409 146,746 0.3967 -3.06%
1996-05-07 0 0.980 0.940 1.000 - - 0 0 - 0.401 0.384 0.409 - - 0 - 0.00%
1996-05-06 0 0.980 0.910 1.000 - - 0 0 - 0.401 0.372 0.409 - - 0 - 0.00%
1996-05-03 0 0.980 0.960 0.980 - - 0 0 - 0.401 0.393 0.401 - - 0 - 0.00%
1996-05-02 0 0.980 0.980 1.030 0.980 1.050 50,000 51,800 1.0360 0.401 0.401 0.421 0.401 0.429 122,288 0.4236 -6.67%
1996-05-01 0 1.050 1.050 1.060 0.990 1.060 214,000 222,060 1.0377 0.429 0.429 0.433 0.405 0.433 523,393 0.4243 14.13%
1996-04-30 0 0.920 0.920 - - - 0 0 - 0.376 0.376 - - - 0 - 1.10%
1996-04-29 0 0.910 0.910 - 0.910 0.910 12,000 10,920 0.9100 0.372 0.372 - 0.372 0.372 29,349 0.3721 0.00%
1996-04-26 0 0.910 0.910 - 0.890 0.900 16,000 14,380 0.8988 0.372 0.372 - 0.364 0.368 39,132 0.3675 2.25%
1996-04-25 0 0.890 0.890 0.960 0.890 0.900 42,000 37,780 0.8995 0.364 0.364 0.393 0.364 0.368 102,722 0.3678 -4.30%
1996-04-24 0 0.930 0.930 1.030 0.930 0.930 34,000 31,620 0.9300 0.380 0.380 0.421 0.380 0.380 83,156 0.3802 0.00%
1996-04-23 0 0.930 0.930 1.030 0.930 0.950 148,000 139,380 0.9418 0.380 0.380 0.421 0.380 0.388 361,973 0.3851 -4.12%
1996-04-22 0 0.970 0.970 1.030 0.970 0.970 16,000 15,520 0.9700 0.397 0.397 0.421 0.397 0.397 39,132 0.3966 -1.02%
1996-04-19 0 0.980 0.980 1.030 0.980 1.000 60,000 58,840 0.9807 0.401 0.401 0.421 0.401 0.409 146,746 0.4010 -1.01%
1996-04-18 0 0.990 0.960 1.030 - - 0 0 - 0.405 0.393 0.421 - - 0 - 0.00%
1996-04-17 0 0.990 0.990 1.020 0.990 1.040 52,000 51,600 0.9923 0.405 0.405 0.417 0.405 0.425 127,180 0.4057 -1.98%
1996-04-16 0 1.010 1.000 1.040 1.000 1.010 70,000 70,300 1.0043 0.413 0.409 0.425 0.409 0.413 171,203 0.4106 1.00%
1996-04-15 0 1.000 1.000 1.040 1.000 1.000 16,000 16,000 1.0000 0.409 0.409 0.425 0.409 0.409 39,132 0.4089 0.00%
1996-04-12 0 1.000 1.000 1.040 1.000 1.000 6,000 6,000 1.0000 0.409 0.409 0.425 0.409 0.409 14,675 0.4089 0.00%
1996-04-11 0 1.000 1.000 - 1.000 1.000 4,000 4,000 1.0000 0.409 0.409 - 0.409 0.409 9,783 0.4089 0.00%
1996-04-10 0 1.000 1.000 1.030 1.000 1.030 128,000 128,900 1.0070 0.409 0.409 0.421 0.409 0.421 313,058 0.4117 -2.91%
1996-04-09 0 1.030 1.000 1.030 0.980 1.030 38,000 37,860 0.9963 0.421 0.409 0.421 0.401 0.421 92,939 0.4074 3.00%
1996-04-03 0 1.000 0.990 1.030 1.000 1.000 180,000 180,000 1.0000 0.409 0.405 0.421 0.409 0.409 440,237 0.4089 0.00%
1996-04-02 0 1.000 1.000 1.030 0.990 1.000 32,000 31,980 0.9994 0.409 0.409 0.421 0.405 0.409 78,264 0.4086 0.00%
1996-04-01 0 1.000 1.000 1.040 0.990 1.000 14,000 13,960 0.9971 0.409 0.409 0.425 0.405 0.409 34,241 0.4077 0.00%
1996-03-29 0 1.000 1.000 - 1.000 1.000 6,000 6,000 1.0000 0.409 0.409 - 0.409 0.409 14,675 0.4089 -0.99%
1996-03-28 0 1.010 1.010 1.050 1.000 1.020 72,000 72,320 1.0044 0.413 0.413 0.429 0.409 0.417 176,095 0.4107 0.00%
1996-03-27 0 1.010 1.010 1.100 - - 0 0 - 0.413 0.413 0.450 - - 0 - 0.00%
1996-03-26 0 1.010 1.010 1.050 1.010 1.050 106,000 109,740 1.0353 0.413 0.413 0.429 0.413 0.429 259,251 0.4233 -1.94%
1996-03-25 0 1.030 1.010 1.030 1.030 1.030 4,000 4,120 1.0300 0.421 0.413 0.421 0.421 0.421 9,783 0.4211 1.98%
1996-03-22 0 1.010 1.010 1.030 1.000 1.010 16,000 16,140 1.0088 0.413 0.413 0.421 0.409 0.413 39,132 0.4124 -1.94%
1996-03-21 0 1.030 1.010 1.050 1.010 1.030 36,000 36,560 1.0156 0.421 0.413 0.429 0.413 0.421 88,047 0.4152 1.98%
1996-03-20 0 1.010 1.010 1.030 1.010 1.010 4,000 4,040 1.0100 0.413 0.413 0.421 0.413 0.413 9,783 0.4130 -2.88%
1996-03-19 0 1.040 1.040 1.060 0.970 1.040 176,000 176,320 1.0018 0.425 0.425 0.433 0.397 0.425 430,454 0.4096 5.05%
1996-03-18 0 0.990 0.990 1.000 - - 0 0 - 0.405 0.405 0.409 - - 0 - 0.00%
1996-03-15 0 0.990 0.990 1.030 0.980 0.990 104,000 102,920 0.9896 0.405 0.405 0.421 0.401 0.405 254,359 0.4046 0.00%
1996-03-14 0 0.990 0.970 0.990 0.990 0.990 10,000 9,900 0.9900 0.405 0.397 0.405 0.405 0.405 24,458 0.4048 4.21%
1996-03-13 0 0.950 0.950 1.020 0.940 0.960 36,000 34,300 0.9528 0.388 0.388 0.417 0.384 0.393 88,047 0.3896 -5.00%
1996-03-12 0 1.000 0.970 1.000 1.000 1.000 128,000 128,000 1.0000 0.409 0.397 0.409 0.409 0.409 313,058 0.4089 0.00%
1996-03-11 0 1.000 0.910 1.030 0.950 1.050 80,000 80,400 1.0050 0.409 0.372 0.421 0.388 0.429 195,661 0.4109 -12.28%
1996-03-08 0 1.140 1.110 1.140 1.110 1.140 70,000 78,320 1.1189 0.466 0.454 0.466 0.454 0.466 171,203 0.4575 2.70%
1996-03-07 0 1.110 1.110 1.130 1.110 1.110 60,000 66,600 1.1100 0.454 0.454 0.462 0.454 0.454 146,746 0.4538 0.91%
1996-03-06 0 1.100 1.100 1.120 1.100 1.120 220,000 244,100 1.1095 0.450 0.450 0.458 0.450 0.458 538,068 0.4537 -1.79%
1996-03-05 0 1.120 1.110 1.150 1.120 1.140 40,000 45,200 1.1300 0.458 0.454 0.470 0.458 0.466 97,830 0.4620 -2.61%
1996-03-04 0 1.150 1.120 1.160 - - 0 0 - 0.470 0.458 0.474 - - 0 - 0.00%
1996-03-01 0 1.150 - 1.150 - - 0 0 - 0.470 - 0.470 - - 0 - -0.86%
1996-02-29 0 1.160 1.070 1.160 1.140 1.160 63,000 71,800 1.1397 0.474 0.437 0.474 0.466 0.474 154,083 0.4660 1.75%
1996-02-28 0 1.140 1.100 1.140 1.080 1.140 122,000 135,480 1.1105 0.466 0.450 0.466 0.442 0.466 298,383 0.4540 7.55%
1996-02-27 0 1.060 1.060 1.140 1.060 1.060 20,000 21,200 1.0600 0.433 0.433 0.466 0.433 0.433 48,915 0.4334 -2.75%
1996-02-26 0 1.090 1.060 1.140 - - 0 0 - 0.446 0.433 0.466 - - 0 - 0.00%
1996-02-23 0 1.090 1.090 1.140 - - 0 0 - 0.446 0.446 0.466 - - 0 - 0.00%
1996-02-22 0 1.090 1.090 1.140 1.080 1.080 68,000 73,440 1.0800 0.446 0.446 0.466 0.442 0.442 166,312 0.4416 -2.68%
1996-02-16 0 1.120 1.120 1.140 1.120 1.140 156,000 176,120 1.1290 0.458 0.458 0.466 0.458 0.466 381,539 0.4616 0.00%
1996-02-15 0 1.120 1.120 1.130 1.090 1.140 394,000 440,880 1.1190 0.458 0.458 0.462 0.446 0.466 963,630 0.4575 2.75%
1996-02-14 0 1.090 1.080 1.100 1.060 1.090 830,000 901,400 1.0860 0.446 0.442 0.450 0.433 0.446 2,029,983 0.4440 -1.80%
1996-02-13 0 1.110 1.110 1.140 1.110 1.150 58,000 64,980 1.1203 0.454 0.454 0.466 0.454 0.470 141,854 0.4581 -0.89%
1996-02-12 0 1.120 1.110 1.160 1.120 1.120 50,000 56,000 1.1200 0.458 0.454 0.474 0.458 0.458 122,288 0.4579 0.00%
1996-02-09 0 1.120 1.120 1.160 1.100 1.160 52,000 58,980 1.1342 0.458 0.458 0.474 0.450 0.474 127,180 0.4638 -3.45%
1996-02-08 0 1.160 1.120 1.190 1.160 1.190 20,000 23,500 1.1750 0.474 0.458 0.487 0.474 0.487 48,915 0.4804 -2.52%
1996-02-07 0 1.190 1.160 1.200 1.190 1.230 300,000 360,200 1.2007 0.487 0.474 0.491 0.487 0.503 733,729 0.4909 6.25%
1996-02-06 0 1.120 1.120 1.200 1.100 1.190 698,000 804,080 1.1520 0.458 0.458 0.491 0.450 0.487 1,707,142 0.4710 1.82%
1996-02-05 0 1.100 1.090 1.100 1.100 1.140 350,000 389,700 1.1134 0.450 0.446 0.450 0.450 0.466 856,017 0.4552 -1.79%
1996-02-02 0 1.120 1.120 - 1.100 1.120 4,000 4,440 1.1100 0.458 0.458 - 0.450 0.458 9,783 0.4538 -1.75%
1996-02-01 0 1.140 1.130 1.180 - - 0 0 - 0.466 0.462 0.482 - - 0 - 0.00%
1996-01-31 0 1.140 1.130 1.140 1.130 1.140 30,000 34,160 1.1387 0.466 0.462 0.466 0.462 0.466 73,373 0.4656 -1.72%
1996-01-30 0 1.160 1.130 1.200 1.090 1.160 242,000 272,960 1.1279 0.474 0.462 0.491 0.446 0.474 591,875 0.4612 1.75%
1996-01-29 0 1.140 1.120 1.140 1.140 1.140 66,000 75,240 1.1400 0.466 0.458 0.466 0.466 0.466 161,420 0.4661 -3.39%
1996-01-26 0 1.180 - 1.200 1.180 1.180 86,000 101,480 1.1800 0.482 - 0.491 0.482 0.482 210,336 0.4825 0.00%
1996-01-25 0 1.180 1.170 1.210 1.180 1.180 30,000 35,400 1.1800 0.482 0.478 0.495 0.482 0.482 73,373 0.4825 0.85%
1996-01-24 0 1.170 - 1.170 - - 0 0 - 0.478 - 0.478 - - 0 - -3.31%
1996-01-23 0 1.210 1.170 1.210 1.170 1.210 22,000 26,460 1.2027 0.495 0.478 0.495 0.478 0.495 53,807 0.4918 -2.42%
1996-01-22 0 1.240 1.200 1.270 1.210 1.240 70,000 85,900 1.2271 0.507 0.491 0.519 0.495 0.507 171,203 0.5017 2.48%
1996-01-19 0 1.210 1.210 1.280 1.190 1.240 57,955 71,108 1.2270 0.495 0.495 0.523 0.487 0.507 141,744 0.5017 1.68%
1996-01-18 0 1.190 1.190 - 1.190 1.220 78,000 94,320 1.2092 0.487 0.487 - 0.487 0.499 190,769 0.4944 -4.80%
1996-01-17 0 1.250 1.250 1.260 1.220 1.260 200,000 249,640 1.2482 0.511 0.511 0.515 0.499 0.515 489,152 0.5104 -0.79%
1996-01-16 0 1.260 1.260 1.290 1.210 1.260 132,000 165,920 1.2570 0.515 0.515 0.527 0.495 0.515 322,841 0.5139 -1.56%
1996-01-15 0 1.280 1.260 1.300 1.200 1.280 142,000 179,940 1.2672 0.523 0.515 0.532 0.491 0.523 347,298 0.5181 6.67%
1996-01-12 0 1.200 1.160 1.200 1.180 1.250 354,000 418,900 1.1833 0.491 0.474 0.491 0.482 0.511 865,800 0.4838 1.69%
1996-01-11 0 1.180 1.190 1.200 1.080 1.180 66,000 75,020 1.1367 0.482 0.487 0.491 0.442 0.482 161,420 0.4647 6.31%
1996-01-10 0 1.110 1.110 1.160 1.110 1.200 118,000 134,280 1.1380 0.454 0.454 0.474 0.454 0.491 288,600 0.4653 -6.72%
1996-01-09 0 1.190 1.210 1.240 1.160 1.200 42,000 50,320 1.1981 0.487 0.495 0.507 0.474 0.491 102,722 0.4899 -4.80%
1996-01-08 0 1.250 1.240 1.250 1.250 1.280 280,000 352,400 1.2586 0.511 0.507 0.511 0.511 0.523 684,813 0.5146 -2.34%
1996-01-05 0 1.280 1.260 1.280 1.250 1.330 490,000 632,580 1.2910 0.523 0.515 0.523 0.511 0.544 1,198,424 0.5278 -2.29%
1996-01-04 0 1.310 1.300 1.330 1.270 1.400 998,000 1,324,560 1.3272 0.536 0.532 0.544 0.519 0.572 2,440,871 0.5427 7.38%
1996-01-03 0 1.220 1.220 - 1.070 1.220 290,000 332,300 1.1459 0.499 0.499 - 0.437 0.499 709,271 0.4685 18.45%
1996-01-02 0 1.030 1.030 - 0.930 1.030 252,000 253,760 1.0070 0.421 0.421 - 0.380 0.421 616,332 0.4117 5.10%
1995-12-29 0 0.980 0.990 1.000 0.920 0.980 280,000 268,900 0.9604 0.401 0.405 0.409 0.376 0.401 684,813 0.3927 11.36%
1995-12-28 0 0.880 0.880 0.910 0.880 0.900 56,000 49,760 0.8886 0.360 0.360 0.372 0.360 0.368 136,963 0.3633 0.00%
1995-12-27 0 0.880 0.860 0.890 0.860 0.880 104,000 91,020 0.8752 0.360 0.352 0.364 0.352 0.360 254,359 0.3578 -1.12%
1995-12-22 0 0.890 0.890 0.920 - - 0 0 - 0.364 0.364 0.376 - - 0 - 1.14%
1995-12-21 0 0.880 0.880 0.940 0.880 0.940 44,000 39,840 0.9055 0.360 0.360 0.384 0.360 0.384 107,614 0.3702 -2.22%
1995-12-20 0 0.900 - - 0.870 0.900 124,000 111,300 0.8976 0.368 - - 0.356 0.368 303,275 0.3670 0.00%
1995-12-19 0 0.900 - 0.900 0.900 0.900 2,000 1,800 0.9000 0.368 - 0.368 0.368 0.368 4,892 0.3680 0.00%
1995-12-18 0 0.900 0.900 - 0.900 0.900 32,000 28,800 0.9000 0.368 0.368 - 0.368 0.368 78,264 0.3680 0.00%
1995-12-15 0 0.900 0.900 0.940 - - 20,000 18,000 0.9000 0.368 0.368 0.384 - - 48,915 0.3680 0.00%
1995-12-14 0 0.900 0.900 0.930 0.890 0.920 60,000 54,600 0.9100 0.368 0.368 0.380 0.364 0.376 146,746 0.3721 -2.17%
1995-12-13 0 0.920 0.920 0.950 0.920 0.920 70,000 64,400 0.9200 0.376 0.376 0.388 0.376 0.376 171,203 0.3762 -2.13%
1995-12-12 0 0.940 0.940 - 0.900 0.920 54,000 49,400 0.9148 0.384 0.384 - 0.368 0.376 132,071 0.3740 -1.05%
1995-12-11 0 0.950 0.930 0.980 0.950 0.970 50,000 47,700 0.9540 0.388 0.380 0.401 0.388 0.397 122,288 0.3901 0.00%
1995-12-08 0 0.950 0.930 0.950 0.930 0.950 44,000 41,320 0.9391 0.388 0.380 0.388 0.380 0.388 107,614 0.3840 1.06%
1995-12-07 0 0.940 0.940 0.950 0.890 0.940 106,000 96,640 0.9117 0.384 0.384 0.388 0.364 0.384 259,251 0.3728 -4.08%
1995-12-06 0 0.980 0.940 0.980 0.940 0.980 114,000 108,140 0.9486 0.401 0.384 0.401 0.384 0.401 278,817 0.3879 3.16%
1995-12-05 0 0.950 0.940 0.970 0.950 0.950 10,000 9,500 0.9500 0.388 0.384 0.397 0.388 0.388 24,458 0.3884 0.00%
1995-12-04 0 0.950 0.950 0.990 0.950 0.980 30,000 29,340 0.9780 0.388 0.388 0.405 0.388 0.401 73,373 0.3999 0.00%
1995-12-01 0 0.950 0.930 0.980 0.950 0.950 50,000 47,500 0.9500 0.388 0.380 0.401 0.388 0.388 122,288 0.3884 1.06%
1995-11-30 0 0.940 0.940 1.020 0.940 0.990 54,000 51,920 0.9615 0.384 0.384 0.417 0.384 0.405 132,071 0.3931 -4.08%
1995-11-29 0 0.980 0.920 0.980 0.920 0.980 64,000 60,200 0.9406 0.401 0.376 0.401 0.376 0.401 156,529 0.3846 4.26%
1995-11-28 0 0.940 0.920 0.950 0.920 0.940 52,000 48,240 0.9277 0.384 0.376 0.388 0.376 0.384 127,180 0.3793 2.17%
1995-11-27 0 0.920 0.920 0.940 0.920 0.920 40,000 36,800 0.9200 0.376 0.376 0.384 0.376 0.376 97,830 0.3762 2.22%
1995-11-24 0 0.900 0.900 0.940 0.900 0.900 30,000 27,000 0.9000 0.368 0.368 0.384 0.368 0.368 73,373 0.3680 -1.10%
1995-11-23 0 0.910 0.910 0.930 0.910 0.940 442,000 410,860 0.9295 0.372 0.372 0.380 0.372 0.384 1,081,027 0.3801 1.11%
1995-11-22 0 0.900 0.870 0.930 0.880 0.940 640,000 587,160 0.9174 0.368 0.356 0.380 0.360 0.384 1,565,288 0.3751 2.27%
1995-11-21 0 0.880 0.860 0.890 0.880 0.890 80,000 70,620 0.8828 0.360 0.352 0.364 0.360 0.364 195,661 0.3609 -1.12%
1995-11-20 0 0.890 0.870 0.890 0.850 0.890 290,000 249,400 0.8600 0.364 0.356 0.364 0.348 0.364 709,271 0.3516 0.00%
1995-11-17 0 0.890 0.860 0.890 0.820 0.900 454,000 386,840 0.8521 0.364 0.352 0.364 0.335 0.368 1,110,376 0.3484 -5.32%
1995-11-16 0 0.940 0.910 0.950 0.910 0.990 118,000 112,620 0.9544 0.384 0.372 0.388 0.372 0.405 288,600 0.3902 -7.84%
1995-11-15 0 1.020 1.010 1.040 1.020 1.030 240,000 245,200 1.0217 0.417 0.413 0.425 0.417 0.421 586,983 0.4177 -8.11%
1995-11-14 0 1.110 1.070 1.110 1.110 1.110 70,000 77,700 1.1100 0.454 0.437 0.454 0.454 0.454 171,203 0.4538 -1.77%
1995-11-13 0 1.130 1.100 1.130 1.100 1.130 40,000 44,300 1.1075 0.462 0.450 0.462 0.450 0.462 97,830 0.4528 0.89%
1995-11-10 0 1.120 1.110 1.140 1.120 1.150 102,000 115,400 1.1314 0.458 0.454 0.466 0.458 0.470 249,468 0.4626 -2.61%
1995-11-09 0 1.150 1.140 1.160 1.140 1.150 70,000 80,300 1.1471 0.470 0.466 0.474 0.466 0.470 171,203 0.4690 1.77%
1995-11-08 0 1.130 1.130 1.150 1.130 1.130 74,000 83,620 1.1300 0.462 0.462 0.470 0.462 0.462 180,986 0.4620 -1.74%
1995-11-07 0 1.150 1.140 1.160 1.120 1.160 200,000 229,600 1.1480 0.470 0.466 0.474 0.458 0.474 489,152 0.4694 -0.86%
1995-11-06 0 1.160 1.160 1.200 1.160 1.160 64,000 74,240 1.1600 0.474 0.474 0.491 0.474 0.474 156,529 0.4743 -3.33%
1995-11-03 0 1.200 1.180 1.200 - - 0 0 - 0.491 0.482 0.491 - - 0 - 0.00%
1995-11-02 0 1.200 1.190 1.210 1.200 1.210 51,000 61,150 1.1990 0.491 0.487 0.495 0.491 0.495 124,734 0.4902 -0.83%
1995-10-31 0 1.210 1.190 1.220 1.210 1.210 74,000 89,540 1.2100 0.495 0.487 0.499 0.495 0.495 180,986 0.4947 0.00%
1995-10-30 0 1.210 1.210 1.240 1.200 1.230 152,000 186,020 1.2238 0.495 0.495 0.507 0.491 0.503 371,756 0.5004 0.83%
1995-10-27 0 1.200 1.190 1.210 1.190 1.200 76,000 90,900 1.1961 0.491 0.487 0.495 0.487 0.491 185,878 0.4890 0.00%
1995-10-26 0 1.200 1.190 1.200 1.190 1.220 172,000 206,720 1.2019 0.491 0.487 0.491 0.487 0.499 420,671 0.4914 -4.00%
1995-10-25 0 1.250 1.230 1.260 1.230 1.250 174,000 216,020 1.2415 0.511 0.503 0.515 0.503 0.511 425,563 0.5076 1.63%
1995-10-24 0 1.230 1.230 1.270 1.230 1.250 58,000 71,620 1.2348 0.503 0.503 0.519 0.503 0.511 141,854 0.5049 -3.91%
1995-10-23 0 1.280 - 1.280 1.280 1.280 4,000 5,260 1.3150 0.523 - 0.523 0.523 0.523 9,783 0.5377 1.59%
1995-10-20 0 1.260 1.260 1.280 1.260 1.280 46,000 58,520 1.2722 0.515 0.515 0.523 0.515 0.523 112,505 0.5202 0.00%
1995-10-19 0 1.260 1.260 1.290 1.260 1.280 86,000 109,960 1.2786 0.515 0.515 0.527 0.515 0.523 210,336 0.5228 -3.08%
1995-10-18 0 1.300 1.280 1.300 1.270 1.300 62,400 80,620 1.2920 0.532 0.523 0.532 0.519 0.532 152,616 0.5283 0.78%
1995-10-17 0 1.290 1.290 1.300 1.290 1.310 144,000 186,600 1.2958 0.527 0.527 0.532 0.527 0.536 352,190 0.5298 0.78%
1995-10-16 0 1.280 1.280 1.290 1.260 1.310 262,000 339,320 1.2951 0.523 0.523 0.527 0.515 0.536 640,790 0.5295 0.79%
1995-10-13 0 1.270 1.270 1.290 1.270 1.270 120,000 152,400 1.2700 0.519 0.519 0.527 0.519 0.519 293,491 0.5193 2.42%
1995-10-12 0 1.240 1.240 1.270 1.230 1.240 216,000 266,340 1.2331 0.507 0.507 0.519 0.503 0.507 528,285 0.5042 1.64%
1995-10-11 0 1.220 1.220 1.240 1.220 1.240 334,000 412,980 1.2365 0.499 0.499 0.507 0.499 0.507 816,885 0.5056 -1.61%
1995-10-10 0 1.240 1.220 1.230 1.220 1.250 546,000 675,360 1.2369 0.507 0.499 0.503 0.499 0.511 1,335,386 0.5057 -1.59%
1995-10-09 0 1.260 1.250 1.270 1.210 1.270 678,000 844,560 1.2457 0.515 0.511 0.519 0.495 0.519 1,658,227 0.5093 -0.79%
1995-10-06 0 1.270 1.240 1.280 1.260 1.290 574,000 731,160 1.2738 0.519 0.507 0.523 0.515 0.527 1,403,868 0.5208 -2.31%
1995-10-05 0 1.300 - 1.300 1.300 1.300 30,000 39,000 1.3000 0.532 - 0.532 0.532 0.532 73,373 0.5315 -2.26%
1995-10-04 0 1.330 1.320 1.330 1.320 1.330 580,000 767,600 1.3234 0.544 0.540 0.544 0.540 0.544 1,418,542 0.5411 0.00%
1995-10-03 0 1.330 1.310 1.330 1.330 1.330 10,000 13,300 1.3300 0.544 0.536 0.544 0.544 0.544 24,458 0.5438 3.10%
1995-10-02 0 1.290 1.280 1.360 1.280 1.280 8,000 10,240 1.2800 0.527 0.523 0.556 0.523 0.523 19,566 0.5234 -5.84%
1995-09-29 0 1.370 1.350 1.370 1.350 1.380 242,000 329,740 1.3626 0.560 0.552 0.560 0.552 0.564 591,875 0.5571 0.74%
1995-09-28 0 1.360 1.360 1.370 1.350 1.360 146,000 198,500 1.3596 0.556 0.556 0.560 0.552 0.556 357,081 0.5559 -1.45%
1995-09-27 0 1.380 1.350 1.390 1.380 1.420 80,000 111,200 1.3900 0.564 0.552 0.568 0.564 0.581 195,661 0.5683 -4.83%
1995-09-26 0 1.450 1.420 1.470 1.450 1.450 22,000 31,900 1.4500 0.593 0.581 0.601 0.593 0.593 53,807 0.5929 0.00%
1995-09-25 0 1.450 - 1.480 1.400 1.480 6,000 8,560 1.4267 0.593 - 0.605 0.572 0.605 14,675 0.5833 -2.03%
1995-09-22 0 1.480 - 1.480 1.480 1.480 22,000 32,560 1.4800 0.605 - 0.605 0.605 0.605 53,807 0.6051 0.68%
1995-09-21 0 1.470 1.470 1.480 1.400 1.400 4,000 5,600 1.4000 0.601 0.601 0.605 0.572 0.572 9,783 0.5724 -2.00%
1995-09-20 0 1.500 - 1.500 - - 0 0 - 0.613 - 0.613 - - 0 - 0.00%
1995-09-19 0 1.500 - 1.500 - - 0 0 - 0.613 - 0.613 - - 0 - 0.00%
1995-09-18 0 1.500 1.480 1.500 1.500 1.500 70,000 105,000 1.5000 0.613 0.605 0.613 0.613 0.613 171,203 0.6133 0.00%
1995-09-15 0 1.500 1.500 1.560 1.490 1.550 38,000 57,700 1.5184 0.613 0.613 0.638 0.609 0.634 92,939 0.6208 0.67%
1995-09-14 0 1.490 1.490 1.530 1.490 1.490 38,000 56,620 1.4900 0.609 0.609 0.626 0.609 0.609 92,939 0.6092 -5.10%
1995-09-13 0 1.570 1.570 1.580 1.500 1.600 104,000 159,160 1.5304 0.642 0.642 0.646 0.613 0.654 254,359 0.6257 -4.85%
1995-09-12 0 1.650 - 1.650 1.680 1.680 10,000 16,800 1.6800 0.675 - 0.675 0.687 0.687 24,458 0.6869 -2.37%
1995-09-11 0 1.690 - 1.690 1.690 1.730 110,000 187,280 1.7025 0.691 - 0.691 0.691 0.707 269,034 0.6961 -1.17%
1995-09-08 0 1.710 - 1.720 1.610 1.720 860,000 1,438,560 1.6727 0.699 - 0.703 0.658 0.703 2,103,356 0.6839 6.21%
1995-09-07 0 1.610 1.610 1.620 1.600 1.610 424,000 679,620 1.6029 0.658 0.658 0.662 0.654 0.658 1,037,003 0.6554 -1.23%
1995-09-06 0 1.630 1.630 1.680 1.540 1.650 1,344,000 2,122,060 1.5789 0.666 0.666 0.687 0.630 0.675 3,287,105 0.6456 -3.55%
1995-09-05 0 1.690 1.690 - 1.380 1.690 572,000 900,180 1.5737 0.691 0.691 - 0.564 0.691 1,398,976 0.6435 20.71%
1995-09-04 0 1.400 1.400 1.440 1.380 1.440 196,000 276,920 1.4129 0.572 0.572 0.589 0.564 0.589 479,369 0.5777 -2.78%
1995-09-01 0 1.440 1.400 - 1.350 1.440 261,000 361,040 1.3833 0.589 0.572 - 0.552 0.589 638,344 0.5656 4.35%
1995-08-31 0 1.380 1.370 1.400 1.350 1.380 260,000 355,920 1.3689 0.564 0.560 0.572 0.552 0.564 635,898 0.5597 0.00%
1995-08-30 0 1.380 1.380 1.400 1.230 1.380 118,000 155,880 1.3210 0.564 0.564 0.572 0.503 0.564 288,600 0.5401 13.11%
1995-08-29 0 1.220 1.280 - 1.200 1.280 404,000 503,060 1.2452 0.499 0.523 - 0.491 0.523 988,088 0.5091 0.00%
1995-08-25 0 1.220 1.200 1.220 1.200 1.220 204,000 245,080 1.2014 0.499 0.491 0.499 0.491 0.499 498,936 0.4912 0.83%
1995-08-24 0 1.210 1.180 - 1.160 1.210 40,000 47,500 1.1875 0.495 0.482 - 0.474 0.495 97,830 0.4855 0.83%
1995-08-23 0 1.200 1.180 1.220 1.150 1.220 152,000 177,780 1.1696 0.491 0.482 0.499 0.470 0.499 371,756 0.4782 4.35%
1995-08-22 0 1.150 1.150 1.170 1.130 1.210 192,000 222,140 1.1570 0.470 0.470 0.478 0.462 0.495 469,586 0.4731 -8.00%
1995-08-21 0 1.250 1.240 1.250 1.250 1.320 140,000 180,600 1.2900 0.511 0.507 0.511 0.511 0.540 342,407 0.5274 -4.58%
1995-08-18 0 1.310 1.310 - 1.310 1.340 274,000 362,300 1.3223 0.536 0.536 - 0.536 0.548 670,139 0.5406 0.00%
1995-08-17 0 1.310 1.310 - 1.300 1.300 12,000 15,600 1.3000 0.536 0.536 - 0.532 0.532 29,349 0.5315 0.77%
1995-08-16 0 1.300 1.300 1.330 1.290 1.290 12,000 15,580 1.2983 0.532 0.532 0.544 0.527 0.527 29,349 0.5309 0.78%
1995-08-15 0 1.290 1.290 1.320 1.280 1.280 30,000 38,400 1.2800 0.527 0.527 0.540 0.523 0.523 73,373 0.5234 2.38%
1995-08-14 0 1.260 1.250 1.300 1.260 1.300 82,000 103,800 1.2659 0.515 0.511 0.532 0.515 0.532 200,553 0.5176 -3.82%
1995-08-11 0 1.310 1.310 1.350 1.310 1.310 30,000 39,300 1.3100 0.536 0.536 0.552 0.536 0.536 73,373 0.5356 -2.96%
1995-08-10 0 1.350 1.340 1.370 1.300 1.350 102,000 134,780 1.3214 0.552 0.548 0.560 0.532 0.552 249,468 0.5403 0.00%
1995-08-09 0 1.350 1.330 1.350 1.320 1.400 116,000 156,860 1.3522 0.552 0.544 0.552 0.540 0.572 283,708 0.5529 -4.93%
1995-08-08 0 1.420 - 1.420 - - 0 0 - 0.581 - 0.581 - - 0 - -1.39%
1995-08-07 0 1.440 1.440 1.460 1.430 1.440 46,000 66,040 1.4357 0.589 0.589 0.597 0.585 0.589 112,505 0.5870 -1.37%
1995-08-04 0 1.460 1.460 1.490 1.450 1.460 74,000 107,400 1.4514 0.597 0.597 0.609 0.593 0.597 180,986 0.5934 0.00%
1995-08-03 0 1.460 1.460 1.490 1.450 1.500 212,000 311,080 1.4674 0.597 0.597 0.609 0.593 0.613 518,502 0.6000 -1.35%
1995-08-02 0 1.480 1.490 1.500 1.450 1.460 134,000 195,340 1.4578 0.605 0.609 0.613 0.593 0.597 327,732 0.5960 2.07%
1995-08-01 0 1.450 1.450 1.490 1.450 1.460 82,000 119,400 1.4561 0.593 0.593 0.609 0.593 0.597 200,553 0.5954 -0.68%
1995-07-31 0 1.460 1.460 1.470 1.450 1.460 84,000 122,440 1.4576 0.597 0.597 0.601 0.593 0.597 205,444 0.5960 0.00%
1995-07-28 0 1.460 1.460 1.480 1.450 1.450 90,000 130,500 1.4500 0.597 0.597 0.605 0.593 0.593 220,119 0.5929 0.00%
1995-07-27 0 1.460 1.440 1.470 1.420 1.460 66,000 94,840 1.4370 0.597 0.589 0.601 0.581 0.597 161,420 0.5875 0.69%
1995-07-26 0 1.450 1.420 1.480 1.420 1.450 130,000 186,900 1.4377 0.593 0.581 0.605 0.581 0.593 317,949 0.5878 2.11%
1995-07-25 0 1.420 1.420 - - - 0 0 - 0.581 0.581 - - - 0 - 0.00%
1995-07-24 0 1.420 1.420 1.460 1.400 1.400 20,000 28,000 1.4000 0.581 0.581 0.597 0.572 0.572 48,915 0.5724 0.00%
1995-07-21 0 1.420 1.420 1.440 1.420 1.470 164,000 234,740 1.4313 0.581 0.581 0.589 0.581 0.601 401,105 0.5852 -3.40%
1995-07-20 0 1.470 - 1.470 - - 0 0 - 0.601 - 0.601 - - 0 - -0.68%
1995-07-19 0 1.480 1.480 1.490 1.480 1.490 360,000 534,900 1.4858 0.605 0.605 0.609 0.605 0.609 880,474 0.6075 -0.67%
1995-07-18 0 1.490 1.490 1.530 1.470 1.490 186,000 275,220 1.4797 0.609 0.609 0.626 0.601 0.609 454,912 0.6050 1.36%
1995-07-17 0 1.470 1.470 1.490 1.470 1.470 196,000 288,120 1.4700 0.601 0.601 0.609 0.601 0.601 479,369 0.6010 -0.68%
1995-07-14 0 1.480 1.460 1.480 1.480 1.480 20,000 29,600 1.4800 0.605 0.597 0.605 0.605 0.605 48,915 0.6051 -1.33%
1995-07-13 0 1.500 1.490 1.500 1.500 1.580 348,000 528,240 1.5179 0.613 0.609 0.613 0.613 0.646 851,125 0.6206 -3.85%
1995-07-12 0 1.560 1.550 1.560 1.560 1.620 546,000 875,540 1.6036 0.638 0.634 0.638 0.638 0.662 1,335,386 0.6556 -3.70%
1995-07-11 0 1.620 1.600 1.630 1.500 1.640 1,244,000 1,976,500 1.5888 0.662 0.654 0.666 0.613 0.671 3,042,528 0.6496 10.96%
1995-07-10 0 1.460 1.450 1.460 1.380 1.480 1,310,000 1,879,120 1.4344 0.597 0.593 0.597 0.564 0.605 3,203,949 0.5865 8.15%
1995-07-07 0 1.350 1.330 1.350 1.260 1.380 582,000 779,560 1.3395 0.552 0.544 0.552 0.515 0.564 1,423,434 0.5477 6.30%
1995-07-06 0 1.270 1.260 1.280 1.250 1.280 446,000 564,720 1.2662 0.519 0.515 0.523 0.511 0.523 1,090,810 0.5177 1.60%
1995-07-05 0 1.250 1.240 1.250 1.250 1.250 74,000 92,500 1.2500 0.511 0.507 0.511 0.511 0.511 180,986 0.5111 -0.79%
1995-07-04 0 1.260 1.240 1.260 1.250 1.270 40,000 50,480 1.2620 0.515 0.507 0.515 0.511 0.519 97,830 0.5160 0.00%
1995-07-03 0 1.260 1.240 1.260 1.240 1.260 214,000 269,360 1.2587 0.515 0.507 0.515 0.507 0.515 523,393 0.5146 0.00%
1995-06-30 0 1.260 1.240 1.260 1.250 1.270 386,000 486,240 1.2597 0.515 0.507 0.515 0.511 0.519 944,064 0.5150 -0.79%
1995-06-29 0 1.270 1.270 1.280 1.220 1.260 32,000 39,980 1.2494 0.519 0.519 0.523 0.499 0.515 78,264 0.5108 3.25%
1995-06-28 0 1.230 1.230 1.250 1.200 1.230 128,000 156,180 1.2202 0.503 0.503 0.511 0.491 0.503 313,058 0.4989 -1.60%
1995-06-27 0 1.250 1.230 1.290 1.220 1.250 174,000 214,360 1.2320 0.511 0.503 0.527 0.499 0.511 425,563 0.5037 0.00%
1995-06-26 0 1.250 1.250 1.270 1.250 1.250 100,000 125,000 1.2500 0.511 0.511 0.519 0.511 0.511 244,576 0.5111 -3.10%
1995-06-23 0 1.290 1.290 - 1.270 1.290 254,000 326,360 1.2849 0.527 0.527 - 0.519 0.527 621,224 0.5254 0.78%
1995-06-22 0 1.280 1.250 1.280 1.280 1.310 178,000 229,500 1.2893 0.523 0.511 0.523 0.523 0.536 435,346 0.5272 -3.76%
1995-06-21 0 1.330 1.330 1.360 1.330 1.360 28,000 37,900 1.3536 0.544 0.544 0.556 0.544 0.556 68,481 0.5534 -3.62%
1995-06-20 0 1.380 - 1.380 1.380 1.380 12,000 16,060 1.3383 0.564 - 0.564 0.564 0.564 29,349 0.5472 1.47%
1995-06-16 0 1.360 1.340 - 1.360 1.360 64,000 87,040 1.3600 0.556 0.548 - 0.556 0.556 156,529 0.5561 0.74%
1995-06-15 0 1.350 1.340 - 1.330 1.350 52,000 69,620 1.3388 0.552 0.548 - 0.544 0.552 127,180 0.5474 -0.74%
1995-06-14 0 1.360 1.350 - 1.330 1.360 84,000 113,720 1.3538 0.556 0.552 - 0.544 0.556 205,444 0.5535 0.00%
1995-06-13 0 1.360 1.330 1.360 - - 0 0 - 0.556 0.544 0.556 - - 0 - -1.45%
1995-06-12 0 1.380 1.350 1.390 - - 0 0 - 0.564 0.552 0.568 - - 0 - 0.00%
1995-06-09 0 1.380 1.380 1.420 1.380 1.420 54,000 74,920 1.3874 0.564 0.564 0.581 0.564 0.581 132,071 0.5673 -2.82%
1995-06-08 0 1.420 - 1.420 1.420 1.420 60,000 85,200 1.4200 0.581 - 0.581 0.581 0.581 146,746 0.5806 -1.39%
1995-06-07 0 1.440 - 1.440 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
1995-06-06 0 1.440 - 1.440 1.440 1.440 22,000 31,680 1.4400 0.589 - 0.589 0.589 0.589 53,807 0.5888 0.70%
1995-06-05 0 1.430 - 1.430 1.430 1.430 18,000 25,740 1.4300 0.585 - 0.585 0.585 0.585 44,024 0.5847 0.70%
1995-06-01 0 1.420 1.360 - 1.360 1.420 110,000 152,180 1.3835 0.581 0.556 - 0.556 0.581 269,034 0.5657 4.41%
1995-05-31 0 1.360 1.350 - 1.350 1.360 94,000 127,600 1.3574 0.556 0.552 - 0.552 0.556 229,902 0.5550 0.00%
1995-05-30 0 1.360 1.340 1.360 1.320 1.360 262,000 347,160 1.3250 0.556 0.548 0.556 0.540 0.556 640,790 0.5418 0.00%
1995-05-29 0 1.360 1.330 1.360 1.360 1.410 120,000 165,260 1.3772 0.556 0.544 0.556 0.556 0.577 293,491 0.5631 -6.21%
1995-05-26 0 1.450 - 1.450 - - 0 0 - 0.593 - 0.593 - - 0 - -3.33%
1995-05-25 0 1.500 - 1.500 - - 0 0 - 0.613 - 0.613 - - 0 - -1.32%
1995-05-24 0 1.520 - 1.520 - - 0 0 - 0.621 - 0.621 - - 0 - 0.00%
1995-05-23 0 1.520 1.500 1.520 1.520 1.520 18,000 27,360 1.5200 0.621 0.613 0.621 0.621 0.621 44,024 0.6215 2.70%
1995-05-22 0 1.480 1.480 1.520 1.460 1.520 354,000 527,780 1.4909 0.605 0.605 0.621 0.597 0.621 865,800 0.6096 1.37%
1995-05-19 0 1.460 1.420 1.460 1.450 1.470 182,000 267,000 1.4670 0.597 0.581 0.597 0.593 0.601 445,129 0.5998 0.69%
1995-05-18 0 1.450 1.420 1.450 1.420 1.460 30,000 43,520 1.4507 0.593 0.581 0.593 0.581 0.597 73,373 0.5931 -0.68%
1995-05-17 0 1.460 1.460 1.500 1.450 1.460 52,000 75,700 1.4558 0.597 0.597 0.613 0.593 0.597 127,180 0.5952 0.00%
1995-05-16 0 1.460 1.460 - 1.460 1.470 104,000 151,940 1.4610 0.597 0.597 - 0.597 0.601 254,359 0.5973 0.69%
1995-05-15 0 1.450 1.450 1.470 1.450 1.480 176,000 258,160 1.4668 0.593 0.593 0.601 0.593 0.605 430,454 0.5997 -1.36%
1995-05-12 0 1.470 1.470 1.480 1.360 1.470 250,000 351,440 1.4058 0.601 0.601 0.605 0.556 0.601 611,441 0.5748 6.52%
1995-05-11 0 1.380 1.380 - 1.310 1.420 160,000 216,860 1.3554 0.564 0.564 - 0.536 0.581 391,322 0.5542 5.34%
1995-05-10 0 1.310 1.310 - 1.290 1.320 144,000 187,640 1.3031 0.536 0.536 - 0.527 0.540 352,190 0.5328 -0.76%
1995-05-09 0 1.320 1.280 1.340 1.270 1.320 94,000 121,680 1.2945 0.540 0.523 0.548 0.519 0.540 229,902 0.5293 3.94%
1995-05-08 0 1.270 1.270 1.300 1.270 1.270 10,000 12,700 1.2700 0.519 0.519 0.532 0.519 0.519 24,458 0.5193 1.60%
1995-05-05 0 1.250 1.210 1.250 1.250 1.250 128,000 160,000 1.2500 0.511 0.495 0.511 0.511 0.511 313,058 0.5111 0.00%
1995-05-04 0 1.250 1.220 1.260 1.250 1.250 10,000 12,500 1.2500 0.511 0.499 0.515 0.511 0.511 24,458 0.5111 0.24%
1995-05-03 0 1.340 1.320 1.340 1.300 1.340 146,000 190,920 1.3077 0.510 0.502 0.510 0.495 0.510 383,712 0.4976 3.08%
1995-05-02 0 1.300 1.250 1.300 1.250 1.300 176,000 221,600 1.2591 0.495 0.476 0.495 0.476 0.495 462,557 0.4791 2.36%
1995-05-01 0 1.270 1.270 1.320 1.270 1.270 22,000 27,940 1.2700 0.483 0.483 0.502 0.483 0.483 57,820 0.4832 -5.22%
1995-04-28 0 1.340 1.340 1.360 1.300 1.370 186,000 247,920 1.3329 0.510 0.510 0.517 0.495 0.521 488,839 0.5072 -6.29%
1995-04-27 0 1.430 1.430 1.480 1.360 1.500 64,000 91,700 1.4328 0.544 0.544 0.563 0.517 0.571 168,203 0.5452 -4.67%
1995-04-26 0 1.500 - - - - 0 0 - 0.571 - - - - 0 - 0.00%
1995-04-25 0 1.500 - 1.520 1.500 1.520 130,000 196,200 1.5092 0.571 - 0.578 0.571 0.578 341,661 0.5743 -1.32%
1995-04-24 0 1.520 - 1.520 1.520 1.530 90,000 137,000 1.5222 0.578 - 0.578 0.578 0.582 236,535 0.5792 -1.30%
1995-04-21 0 1.540 1.530 1.620 1.540 1.540 20,000 30,800 1.5400 0.586 0.582 0.616 0.586 0.586 52,563 0.5860 -1.28%
1995-04-20 0 1.560 - 1.620 1.560 1.630 52,000 83,560 1.6069 0.594 - 0.616 0.594 0.620 136,665 0.6114 -5.45%
1995-04-19 0 1.650 - 1.650 1.650 1.650 10,000 16,500 1.6500 0.628 - 0.628 0.628 0.628 26,282 0.6278 0.00%
1995-04-18 0 1.650 1.650 1.680 1.640 1.690 144,000 239,880 1.6658 0.628 0.628 0.639 0.624 0.643 378,456 0.6338 -3.51%
1995-04-13 0 1.710 1.710 1.740 1.680 1.730 52,000 88,400 1.7000 0.651 0.651 0.662 0.639 0.658 136,665 0.6468 0.59%
1995-04-12 0 1.700 1.680 - 1.700 1.700 30,000 51,000 1.7000 0.647 0.639 - 0.647 0.647 78,845 0.6468 -1.73%
1995-04-11 0 1.730 1.730 1.750 1.710 1.760 32,000 55,220 1.7256 0.658 0.658 0.666 0.651 0.670 84,101 0.6566 -2.26%
1995-04-10 0 1.770 1.700 1.770 1.720 1.770 10,000 17,380 1.7380 0.673 0.647 0.673 0.654 0.673 26,282 0.6613 5.36%
1995-04-07 0 1.680 1.680 1.720 1.680 1.680 2,000 3,360 1.6800 0.639 0.639 0.654 0.639 0.639 5,256 0.6392 2.44%
1995-04-06 0 1.640 1.640 1.650 1.640 1.650 16,000 26,300 1.6438 0.624 0.624 0.628 0.624 0.628 42,051 0.6254 -4.65%
1995-04-04 0 1.720 1.700 1.760 1.720 1.720 10,000 17,200 1.7200 0.654 0.647 0.670 0.654 0.654 26,282 0.6544 -2.27%
1995-04-03 0 1.760 1.720 1.760 - - 0 0 - 0.670 0.654 0.670 - - 0 - 0.00%
1995-03-31 0 1.760 1.750 1.760 1.740 1.860 226,000 400,200 1.7708 0.670 0.666 0.670 0.662 0.708 593,965 0.6738 -4.86%
1995-03-30 0 1.850 1.840 1.890 1.770 1.870 234,000 425,200 1.8171 0.704 0.700 0.719 0.673 0.712 614,991 0.6914 4.52%
1995-03-29 0 1.770 1.750 1.770 1.730 1.770 140,000 245,260 1.7519 0.673 0.666 0.673 0.658 0.673 367,943 0.6666 2.91%
1995-03-28 0 1.720 1.690 1.700 1.650 1.720 284,000 481,640 1.6959 0.654 0.643 0.647 0.628 0.654 746,399 0.6453 4.24%
1995-03-27 0 1.650 1.640 1.650 1.630 1.660 176,000 291,400 1.6557 0.628 0.624 0.628 0.620 0.632 462,557 0.6300 1.23%
1995-03-24 0 1.630 1.630 - 1.630 1.630 36,000 58,680 1.6300 0.620 0.620 - 0.620 0.620 94,614 0.6202 -1.21%
1995-03-23 0 1.650 1.650 1.680 1.650 1.650 20,000 33,000 1.6500 0.628 0.628 0.639 0.628 0.628 52,563 0.6278 -1.79%
1995-03-22 0 1.680 1.660 1.740 1.680 1.680 12,000 20,160 1.6800 0.639 0.632 0.662 0.639 0.639 31,538 0.6392 1.20%
1995-03-21 0 1.660 1.650 1.690 1.640 1.680 100,000 166,600 1.6660 0.632 0.628 0.643 0.624 0.639 262,816 0.6339 -0.60%
1995-03-20 0 1.670 1.670 1.700 1.670 1.670 6,000 10,020 1.6700 0.635 0.635 0.647 0.635 0.635 15,769 0.6354 -1.18%
1995-03-17 0 1.690 1.680 - 1.650 1.690 265,000 441,280 1.6652 0.643 0.639 - 0.628 0.643 696,464 0.6336 2.42%
1995-03-16 0 1.650 1.630 1.700 1.630 1.700 66,000 109,060 1.6524 0.628 0.620 0.647 0.620 0.647 173,459 0.6287 -2.94%
1995-03-15 0 1.700 1.700 - - - 0 0 - 0.647 0.647 - - - 0 - 0.00%
1995-03-14 0 1.700 1.700 - 1.690 1.700 20,000 33,900 1.6950 0.647 0.647 - 0.643 0.647 52,563 0.6449 1.19%
1995-03-13 0 1.680 1.680 1.690 1.680 1.690 50,000 84,100 1.6820 0.639 0.639 0.643 0.639 0.643 131,408 0.6400 -1.18%
1995-03-10 0 1.700 1.680 1.700 1.700 1.710 18,000 30,680 1.7044 0.647 0.639 0.647 0.647 0.651 47,307 0.6485 -0.58%
1995-03-09 0 1.710 1.700 1.770 1.710 1.710 12,000 20,520 1.7100 0.651 0.647 0.673 0.651 0.651 31,538 0.6506 -1.16%
1995-03-08 0 1.730 - 1.730 - - 0 0 - 0.658 - 0.658 - - 0 - -1.70%
1995-03-07 0 1.760 1.740 1.780 1.760 1.780 40,000 70,600 1.7650 0.670 0.662 0.677 0.670 0.677 105,127 0.6716 1.15%
1995-03-06 0 1.740 1.700 1.800 1.740 1.740 20,000 34,800 1.7400 0.662 0.647 0.685 0.662 0.662 52,563 0.6621 -1.14%
1995-03-03 0 1.760 1.740 1.800 - - 0 0 - 0.670 0.662 0.685 - - 0 - 0.00%
1995-03-02 0 1.760 1.750 1.800 - - 0 0 - 0.670 0.666 0.685 - - 0 - 0.00%
1995-03-01 0 1.760 1.760 1.800 1.760 1.800 54,000 95,840 1.7748 0.670 0.670 0.685 0.670 0.685 141,921 0.6753 -5.88%
1995-02-28 0 1.870 1.810 1.870 1.870 1.870 6,000 11,220 1.8700 0.712 0.689 0.712 0.712 0.712 15,769 0.7115 3.89%
1995-02-27 0 1.800 1.800 1.860 1.800 1.820 72,000 130,000 1.8056 0.685 0.685 0.708 0.685 0.692 189,228 0.6870 0.00%
1995-02-24 0 1.800 1.800 1.840 1.800 1.800 22,000 39,600 1.8000 0.685 0.685 0.700 0.685 0.685 57,820 0.6849 0.56%
1995-02-23 0 1.790 1.790 1.800 1.760 1.800 88,000 156,840 1.7823 0.681 0.681 0.685 0.670 0.685 231,279 0.6781 -2.19%
1995-02-22 0 1.830 1.830 1.860 1.830 1.850 92,000 169,720 1.8448 0.696 0.696 0.708 0.696 0.704 241,791 0.7019 -1.08%
1995-02-21 0 1.850 1.840 1.870 1.830 1.850 26,000 47,780 1.8377 0.704 0.700 0.712 0.696 0.704 68,332 0.6992 -1.07%
1995-02-20 0 1.870 - 1.870 1.890 1.890 2,000 3,780 1.8900 0.712 - 0.712 0.719 0.719 5,256 0.7191 0.00%
1995-02-17 0 1.870 1.800 1.870 1.870 1.930 18,000 33,780 1.8767 0.712 0.685 0.712 0.712 0.734 47,307 0.7141 -2.09%
1995-02-16 0 1.910 1.900 1.910 1.860 1.960 334,000 645,440 1.9325 0.727 0.723 0.727 0.708 0.746 877,807 0.7353 0.53%
1995-02-15 0 1.900 1.900 1.920 1.850 1.900 260,000 491,540 1.8905 0.723 0.723 0.731 0.704 0.723 683,323 0.7193 0.53%
1995-02-14 0 1.890 1.890 1.900 1.840 1.890 336,000 625,320 1.8611 0.719 0.719 0.723 0.700 0.719 883,063 0.7081 2.16%
1995-02-13 0 1.850 1.820 1.850 1.800 1.850 350,000 640,000 1.8286 0.704 0.692 0.704 0.685 0.704 919,858 0.6958 1.09%
1995-02-10 0 1.830 1.790 1.830 1.830 1.900 238,000 438,820 1.8438 0.696 0.681 0.696 0.696 0.723 625,503 0.7015 -1.08%
1995-02-09 0 1.850 1.850 1.870 1.850 1.920 574,900 1,085,100 1.8875 0.704 0.704 0.712 0.704 0.731 1,510,932 0.7182 -1.07%
1995-02-08 0 1.870 1.840 1.900 1.840 1.880 242,100 449,454 1.8565 0.712 0.700 0.723 0.700 0.715 636,279 0.7064 1.63%
1995-02-07 0 1.840 1.820 1.840 1.800 1.860 212,000 391,680 1.8475 0.700 0.692 0.700 0.685 0.708 557,171 0.7030 5.14%
1995-02-06 0 1.750 1.750 - 1.680 1.750 140,000 237,240 1.6946 0.666 0.666 - 0.639 0.666 367,943 0.6448 2.94%
1995-02-03 0 1.700 1.700 1.720 1.700 1.700 24,000 40,800 1.7000 0.647 0.647 0.654 0.647 0.647 63,076 0.6468 -2.86%
1995-01-30 0 1.750 1.720 1.750 1.750 1.750 10,000 17,500 1.7500 0.666 0.654 0.666 0.666 0.666 26,282 0.6659 1.74%
1995-01-27 0 1.720 1.720 1.750 1.720 1.730 30,000 51,700 1.7233 0.654 0.654 0.666 0.654 0.658 78,845 0.6557 -1.71%
1995-01-26 0 1.750 1.730 1.750 1.750 1.750 56,000 98,000 1.7500 0.666 0.658 0.666 0.666 0.666 147,177 0.6659 0.00%
1995-01-25 0 1.750 1.750 1.820 1.740 1.740 30,000 52,200 1.7400 0.666 0.666 0.692 0.662 0.662 78,845 0.6621 0.57%
1995-01-24 0 1.740 1.720 1.840 1.740 1.860 70,000 124,320 1.7760 0.662 0.654 0.700 0.662 0.708 183,972 0.6758 -8.90%
1995-01-23 0 1.910 1.860 1.910 1.850 1.910 26,000 48,820 1.8777 0.727 0.708 0.727 0.704 0.727 68,332 0.7144 -2.55%
1995-01-20 0 1.960 1.910 2.050 1.900 1.920 46,000 87,720 1.9070 0.746 0.727 0.780 0.723 0.731 120,896 0.7256 -2.00%
1995-01-19 0 2.000 2.000 2.050 2.000 2.000 38,000 76,000 2.0000 0.761 0.761 0.780 0.761 0.761 99,870 0.7610 -2.44%
1995-01-18 0 2.050 2.025 2.050 2.025 2.050 26,000 53,150 2.0442 0.780 0.770 0.780 0.770 0.780 68,332 0.7778 1.23%
1995-01-17 0 2.025 2.025 - 2.025 2.025 18,000 36,450 2.0250 0.770 0.770 - 0.770 0.770 47,307 0.7705 2.79%
1995-01-16 0 1.970 1.950 2.000 - - 0 0 - 0.750 0.742 0.761 - - 0 - 0.00%
1995-01-13 0 1.970 1.950 2.000 1.940 1.970 50,000 98,060 1.9612 0.750 0.742 0.761 0.738 0.750 131,408 0.7462 0.51%
1995-01-12 0 1.960 1.960 2.000 1.950 2.200 130,000 262,400 2.0185 0.746 0.746 0.761 0.742 0.837 341,661 0.7680 -6.67%
1995-01-11 0 2.100 2.100 2.200 2.100 2.300 66,000 143,400 2.1727 0.799 0.799 0.837 0.799 0.875 173,459 0.8267 -8.70%
1995-01-10 0 2.300 2.125 2.300 2.325 2.350 38,000 89,150 2.3461 0.875 0.809 0.875 0.885 0.894 99,870 0.8927 -6.12%
1995-01-09 0 2.450 2.350 2.475 2.275 2.450 780,000 1,838,500 2.3571 0.932 0.894 0.942 0.866 0.932 2,049,969 0.8968 4.26%
1995-01-06 0 2.350 2.375 2.400 2.150 2.375 978,000 2,204,750 2.2543 0.894 0.904 0.913 0.818 0.904 2,570,345 0.8578 11.90%
1995-01-05 0 2.100 2.100 - 2.000 2.100 436,000 891,400 2.0445 0.799 0.799 - 0.761 0.799 1,145,880 0.7779 10.53%
1995-01-04 0 1.900 1.900 - 1.900 1.940 96,000 182,480 1.9008 0.723 0.723 - 0.723 0.738 252,304 0.7233 0.00%
1995-01-03 0 1.900 1.900 - 1.900 1.900 20,000 38,000 1.9000 0.723 0.723 - 0.723 0.723 52,563 0.7229 -3.06%
1994-12-30 0 1.960 1.930 1.960 1.930 1.960 122,000 237,000 1.9426 0.746 0.734 0.746 0.734 0.746 320,636 0.7392 0.00%
1994-12-29 0 1.960 1.960 2.000 1.960 2.000 50,000 98,800 1.9760 0.746 0.746 0.761 0.746 0.761 131,408 0.7519 0.00%
1994-12-28 0 1.960 1.960 - 1.960 2.025 110,000 218,900 1.9900 0.746 0.746 - 0.746 0.770 289,098 0.7572 -1.01%
1994-12-23 0 1.980 1.980 2.000 1.970 2.000 208,000 413,800 1.9894 0.753 0.753 0.761 0.750 0.761 546,658 0.7570 -3.41%
1994-12-22 0 2.050 2.025 2.050 2.000 2.100 166,000 341,950 2.0599 0.780 0.770 0.780 0.761 0.799 436,275 0.7838 -1.20%
1994-12-21 0 2.075 2.050 2.075 2.000 2.300 138,000 293,700 2.1283 0.790 0.780 0.790 0.761 0.875 362,687 0.8098 -5.68%
1994-12-20 0 2.200 2.175 2.300 2.175 2.300 50,000 111,900 2.2380 0.837 0.828 0.875 0.828 0.875 131,408 0.8515 -4.35%
1994-12-19 0 2.300 2.200 2.300 2.300 2.375 276,000 636,300 2.3054 0.875 0.837 0.875 0.875 0.904 725,374 0.8772 0.00%
1994-12-16 0 2.300 2.300 2.325 2.300 2.325 296,000 683,550 2.3093 0.875 0.875 0.885 0.875 0.885 777,937 0.8787 0.00%
1994-12-15 0 2.300 2.275 2.300 2.300 2.325 432,000 994,600 2.3023 0.875 0.866 0.875 0.875 0.885 1,135,367 0.8760 4.55%
1994-12-14 0 2.200 2.200 2.275 2.100 2.200 530,000 1,149,100 2.1681 0.837 0.837 0.866 0.799 0.837 1,392,927 0.8250 4.76%
1994-12-13 0 2.100 2.100 - 2.075 2.100 884,000 1,835,900 2.0768 0.799 0.799 - 0.790 0.799 2,323,298 0.7902 2.44%
1994-12-12 0 2.050 2.050 2.075 2.025 2.050 688,000 1,407,600 2.0459 0.780 0.780 0.790 0.770 0.780 1,808,177 0.7785 1.23%
1994-12-09 0 2.025 1.950 2.050 1.880 2.025 298,000 577,130 1.9367 0.770 0.742 0.780 0.715 0.770 783,193 0.7369 3.32%
1994-12-08 0 1.960 1.960 2.075 1.960 2.100 121,000 244,580 2.0213 0.746 0.746 0.790 0.746 0.799 318,008 0.7691 -8.84%
1994-12-07 0 2.150 2.075 2.150 2.075 2.150 143,000 300,550 2.1017 0.818 0.790 0.818 0.790 0.818 375,828 0.7997 4.88%
1994-12-06 0 2.050 2.050 2.100 2.050 2.100 141,000 291,210 2.0653 0.780 0.780 0.799 0.780 0.799 370,571 0.7858 -3.53%
1994-12-05 0 2.125 2.125 2.175 2.075 2.175 207,000 438,830 2.1200 0.809 0.809 0.828 0.790 0.828 544,030 0.8066 3.66%
1994-12-02 0 2.050 2.050 2.100 2.000 2.125 332,000 689,050 2.0755 0.780 0.780 0.799 0.761 0.809 872,551 0.7897 -5.75%
1994-12-01 0 2.175 2.175 2.225 2.175 2.325 456,000 1,010,950 2.2170 0.828 0.828 0.847 0.828 0.885 1,198,443 0.8436 -6.45%
1994-11-30 0 2.325 2.250 2.325 2.325 2.500 212,000 515,150 2.4300 0.885 0.856 0.885 0.885 0.951 557,171 0.9246 -7.92%
1994-11-29 0 2.525 2.425 2.600 2.525 2.575 48,000 121,400 2.5292 0.961 0.923 0.989 0.961 0.980 126,152 0.9623 -3.81%
1994-11-28 0 2.625 2.575 2.625 2.600 2.625 40,000 104,550 2.6138 0.999 0.980 0.999 0.989 0.999 105,127 0.9945 0.96%
1994-11-25 0 2.600 2.600 2.700 2.600 2.700 18,000 48,000 2.6667 0.989 0.989 1.027 0.989 1.027 47,307 1.0146 -3.70%
1994-11-24 0 2.700 2.600 2.700 2.700 2.800 164,000 449,250 2.7393 1.027 0.989 1.027 1.027 1.065 431,019 1.0423 -1.82%
1994-11-23 0 2.750 2.650 2.800 2.750 2.750 68,000 187,000 2.7500 1.046 1.008 1.065 1.046 1.046 178,715 1.0464 -3.51%
1994-11-22 0 2.850 2.850 - 2.850 2.850 36,000 102,400 2.8444 1.084 1.084 - 1.084 1.084 94,614 1.0823 0.00%
1994-11-21 0 2.850 2.750 2.850 2.850 2.950 38,000 109,650 2.8855 1.084 1.046 1.084 1.084 1.122 99,870 1.0979 -5.00%
1994-11-18 0 3.000 2.925 3.000 2.900 3.000 248,000 731,550 2.9498 1.141 1.113 1.141 1.103 1.141 651,785 1.1224 1.69%
1994-11-17 0 2.950 2.950 3.000 2.950 3.000 110,000 325,300 2.9573 1.122 1.122 1.141 1.122 1.141 289,098 1.1252 0.00%
1994-11-16 0 2.950 2.925 2.950 2.925 3.000 66,000 195,200 2.9576 1.122 1.113 1.122 1.113 1.141 173,459 1.1253 0.85%
1994-11-15 0 2.925 2.875 2.975 2.925 2.925 26,000 76,050 2.9250 1.113 1.094 1.132 1.113 1.113 68,332 1.1129 1.74%
1994-11-14 0 2.875 2.800 2.875 2.750 2.875 24,000 67,850 2.8271 1.094 1.065 1.094 1.046 1.094 63,076 1.0757 0.88%
1994-11-11 0 2.850 2.825 2.850 2.700 2.950 348,000 982,850 2.8243 1.084 1.075 1.084 1.027 1.122 914,601 1.0746 -4.20%
1994-11-10 0 2.975 2.950 3.000 2.975 3.050 160,000 480,350 3.0022 1.132 1.122 1.141 1.132 1.161 420,506 1.1423 -1.65%
1994-11-09 0 3.025 3.000 3.050 3.000 3.050 84,000 254,050 3.0244 1.151 1.141 1.161 1.141 1.161 220,766 1.1508 -1.63%
1994-11-08 0 3.075 3.075 3.100 3.050 3.100 30,000 91,950 3.0650 1.170 1.170 1.180 1.161 1.180 78,845 1.1662 -0.81%
1994-11-07 0 3.100 3.075 3.100 3.100 3.100 54,000 167,400 3.1000 1.180 1.170 1.180 1.180 1.180 141,921 1.1795 0.00%
1994-11-04 0 3.100 3.100 3.150 3.025 3.225 14,000 43,200 3.0857 1.180 1.180 1.199 1.151 1.227 36,794 1.1741 -0.80%
1994-11-03 0 3.125 3.100 3.125 3.125 3.125 68,000 212,500 3.1250 1.189 1.180 1.189 1.189 1.189 178,715 1.1890 0.81%
1994-11-02 0 3.100 3.075 3.150 3.075 3.150 134,000 420,350 3.1369 1.180 1.170 1.199 1.170 1.199 352,174 1.1936 0.00%
1994-11-01 0 3.100 3.100 3.150 3.100 3.275 278,000 888,400 3.1957 1.180 1.180 1.199 1.180 1.246 730,630 1.2159 1.64%
1994-10-31 0 3.050 3.050 3.125 3.025 3.150 162,000 494,850 3.0546 1.161 1.161 1.189 1.151 1.199 425,763 1.1623 0.00%
1994-10-28 0 3.050 3.050 3.075 3.000 3.050 16,000 48,700 3.0438 1.161 1.161 1.170 1.141 1.161 42,051 1.1581 1.67%
1994-10-27 0 3.000 3.000 - 2.950 3.050 212,000 644,200 3.0387 1.141 1.141 - 1.122 1.161 557,171 1.1562 -4.76%
1994-10-26 0 3.150 - 3.150 3.100 3.150 28,000 88,100 3.1464 1.199 - 1.199 1.180 1.199 73,589 1.1972 -1.56%
1994-10-25 0 3.200 3.175 3.200 3.175 3.275 58,000 186,700 3.2190 1.218 1.208 1.218 1.208 1.246 152,434 1.2248 1.59%
1994-10-24 0 3.150 3.100 3.150 3.150 3.150 6,000 18,900 3.1500 1.199 1.180 1.199 1.199 1.199 15,769 1.1986 -0.79%
1994-10-21 0 3.175 3.100 3.175 3.100 3.175 60,000 188,300 3.1383 1.208 1.180 1.208 1.180 1.208 157,690 1.1941 2.42%
1994-10-20 0 3.100 3.050 3.150 3.050 3.175 72,000 224,100 3.1125 1.180 1.161 1.199 1.161 1.208 189,228 1.1843 0.00%
1994-10-19 0 3.100 3.100 3.150 3.000 3.250 114,000 351,500 3.0833 1.180 1.180 1.199 1.141 1.237 299,611 1.1732 -2.36%
1994-10-18 0 3.175 3.150 3.200 3.175 3.275 28,000 89,500 3.1964 1.208 1.199 1.218 1.208 1.246 73,589 1.2162 -0.78%
1994-10-17 0 3.200 3.200 3.225 3.100 3.300 280,000 895,950 3.1998 1.218 1.218 1.227 1.180 1.256 735,886 1.2175 0.00%
1994-10-14 0 3.200 3.200 3.300 3.100 3.250 640,000 2,020,550 3.1571 1.218 1.218 1.256 1.180 1.237 1,682,026 1.2013 3.23%
1994-10-12 0 3.100 3.050 3.100 2.950 3.100 148,000 448,950 3.0334 1.180 1.161 1.180 1.122 1.180 388,968 1.1542 5.08%
1994-10-11 0 2.950 2.950 3.000 2.900 3.050 100,000 296,500 2.9650 1.122 1.122 1.141 1.103 1.161 262,816 1.1282 -1.67%
1994-10-10 0 3.000 2.900 3.050 3.000 3.100 102,000 310,300 3.0422 1.141 1.103 1.161 1.141 1.180 268,073 1.1575 -2.44%
1994-10-07 0 3.075 2.925 3.075 3.050 3.200 90,000 276,250 3.0694 1.170 1.113 1.170 1.161 1.218 236,535 1.1679 -3.91%
1994-10-06 0 3.200 3.100 3.200 3.200 3.250 54,000 173,000 3.2037 1.218 1.180 1.218 1.218 1.237 141,921 1.2190 0.00%
1994-10-05 0 3.200 3.200 3.300 3.200 3.200 58,000 185,600 3.2000 1.218 1.218 1.256 1.218 1.218 152,434 1.2176 -0.78%
1994-10-04 0 3.225 3.225 3.250 3.225 3.325 108,000 353,500 3.2731 1.227 1.227 1.237 1.227 1.265 283,842 1.2454 -3.01%
1994-10-03 0 3.325 3.300 3.325 3.300 3.325 92,000 304,400 3.3087 1.265 1.256 1.265 1.256 1.265 241,791 1.2589 -0.45%
1994-09-30 0 3.340 3.310 3.340 3.340 3.360 16,000 53,480 3.3425 1.271 1.259 1.271 1.271 1.278 42,051 1.2718 -2.05%
1994-09-29 0 3.410 3.370 3.410 3.370 3.450 64,000 218,060 3.4072 1.297 1.282 1.297 1.282 1.313 168,203 1.2964 0.00%
1994-09-28 0 3.410 3.370 3.410 3.310 3.410 90,000 304,660 3.3851 1.297 1.282 1.297 1.259 1.297 236,535 1.2880 1.79%
1994-09-27 0 3.350 3.350 3.400 3.350 3.390 138,000 465,120 3.3704 1.275 1.275 1.294 1.275 1.290 362,687 1.2824 -1.47%
1994-09-26 0 3.400 3.400 3.450 3.400 3.450 204,000 701,000 3.4363 1.294 1.294 1.313 1.294 1.313 536,146 1.3075 -1.45%
1994-09-23 0 3.450 3.450 3.490 3.450 3.450 14,000 48,300 3.4500 1.313 1.313 1.328 1.313 1.313 36,794 1.3127 -1.15%
1994-09-22 0 3.490 - 3.490 3.490 3.560 148,000 518,540 3.5036 1.328 - 1.328 1.328 1.355 388,968 1.3331 -1.97%
1994-09-20 0 3.560 3.560 3.630 3.510 3.600 102,000 365,720 3.5855 1.355 1.355 1.381 1.336 1.370 268,073 1.3643 -1.11%
1994-09-19 0 3.600 3.600 3.630 3.600 3.630 260,000 938,940 3.6113 1.370 1.370 1.381 1.370 1.381 683,323 1.3741 -0.83%
1994-09-16 0 3.630 3.630 3.650 3.620 3.650 154,000 560,040 3.6366 1.381 1.381 1.389 1.377 1.389 404,737 1.3837 0.28%
1994-09-15 0 3.620 3.620 3.670 3.620 3.700 78,000 286,800 3.6769 1.377 1.377 1.396 1.377 1.408 204,997 1.3990 -2.16%
1994-09-14 0 3.700 3.660 3.700 3.700 3.870 550,000 2,090,460 3.8008 1.408 1.393 1.408 1.408 1.473 1,445,491 1.4462 -1.07%
1994-09-13 0 3.740 3.740 3.780 3.620 3.790 142,000 529,980 3.7323 1.423 1.423 1.438 1.377 1.442 373,199 1.4201 3.89%
1994-09-12 0 3.600 3.570 3.660 3.590 3.790 466,000 1,707,780 3.6648 1.370 1.358 1.393 1.366 1.442 1,224,725 1.3944 -6.01%
1994-09-09 0 3.830 3.750 3.830 3.750 4.050 1,552,000 6,123,920 3.9458 1.457 1.427 1.457 1.427 1.541 4,078,912 1.5014 1.06%
1994-09-08 0 3.790 3.760 3.800 3.600 3.790 611,600 2,260,660 3.6963 1.442 1.431 1.446 1.370 1.442 1,607,386 1.4064 5.28%
1994-09-07 0 3.600 3.590 3.600 3.510 3.620 500,000 1,790,040 3.5801 1.370 1.366 1.370 1.336 1.377 1,314,082 1.3622 0.56%
1994-09-06 0 3.580 - 3.580 3.560 3.650 200,000 720,180 3.6009 1.362 - 1.362 1.355 1.389 525,633 1.3701 -1.10%
1994-09-05 0 3.620 3.620 3.630 3.540 3.650 380,000 1,370,780 3.6073 1.377 1.377 1.381 1.347 1.389 998,703 1.3726 1.40%
1994-09-02 0 3.570 3.500 3.590 3.350 3.570 712,000 2,480,640 3.4840 1.358 1.332 1.366 1.275 1.358 1,871,253 1.3257 5.62%
1994-09-01 0 3.380 3.350 - 3.300 3.380 238,000 795,860 3.3439 1.286 1.275 - 1.256 1.286 625,503 1.2724 4.00%
1994-08-31 0 3.250 3.200 3.280 3.200 3.250 180,000 580,300 3.2239 1.237 1.218 1.248 1.218 1.237 473,070 1.2267 1.56%
1994-08-30 0 3.200 3.200 3.250 3.200 3.400 226,000 748,500 3.3119 1.218 1.218 1.237 1.218 1.294 593,965 1.2602 -5.88%
1994-08-26 0 3.400 3.400 3.450 3.150 3.470 274,000 908,180 3.3145 1.294 1.294 1.313 1.199 1.320 720,117 1.2612 8.97%
1994-08-25 0 3.120 3.120 3.150 3.040 3.120 68,000 209,240 3.0771 1.187 1.187 1.199 1.157 1.187 178,715 1.1708 3.65%
1994-08-24 0 3.010 3.000 - 2.960 3.010 152,000 455,660 2.9978 1.145 1.141 - 1.126 1.145 399,481 1.1406 -2.27%
1994-08-23 0 3.080 - 3.150 3.080 3.260 110,000 349,760 3.1796 1.172 - 1.199 1.172 1.240 289,098 1.2098 -4.94%
1994-08-22 0 3.240 - 3.250 3.240 3.260 60,000 195,000 3.2500 1.233 - 1.237 1.233 1.240 157,690 1.2366 -0.61%
1994-08-19 0 3.260 3.220 3.260 3.260 3.350 66,000 218,500 3.3106 1.240 1.225 1.240 1.240 1.275 173,459 1.2597 -2.69%
1994-08-18 0 3.350 - 3.350 3.350 3.490 358,000 1,218,620 3.4040 1.275 - 1.275 1.275 1.328 940,883 1.2952 -4.01%
1994-08-17 0 3.490 3.490 3.540 3.400 3.500 214,000 742,220 3.4683 1.328 1.328 1.347 1.294 1.332 562,427 1.3197 -1.41%
1994-08-16 0 3.540 - 3.540 3.570 3.630 108,000 386,900 3.5824 1.347 - 1.347 1.358 1.381 283,842 1.3631 -2.75%
1994-08-15 0 3.640 3.500 3.680 3.520 3.640 294,000 1,053,960 3.5849 1.385 1.332 1.400 1.339 1.385 772,680 1.3640 0.55%
1994-08-12 0 3.620 3.600 3.620 3.620 3.660 180,000 654,640 3.6369 1.377 1.370 1.377 1.377 1.393 473,070 1.3838 -1.09%
1994-08-11 0 3.660 3.630 3.660 3.630 3.750 334,000 1,225,900 3.6704 1.393 1.381 1.393 1.381 1.427 877,807 1.3965 -0.27%
1994-08-10 0 3.670 3.600 3.670 3.670 3.760 368,000 1,364,280 3.7073 1.396 1.370 1.396 1.396 1.431 967,165 1.4106 -0.81%
1994-08-09 0 3.700 3.600 3.700 3.700 3.790 46,000 170,940 3.7161 1.408 1.370 1.408 1.408 1.442 120,896 1.4139 -2.63%
1994-08-08 0 3.800 3.750 3.800 3.690 3.840 1,008,000 3,823,260 3.7929 1.446 1.427 1.446 1.404 1.461 2,649,190 1.4432 4.11%
1994-08-05 0 3.650 - 3.660 3.600 3.680 90,000 328,740 3.6527 1.389 - 1.393 1.370 1.400 236,535 1.3898 0.00%
1994-08-04 0 3.650 3.620 3.650 3.600 3.700 236,000 861,200 3.6492 1.389 1.377 1.389 1.370 1.408 620,247 1.3885 -0.54%
1994-08-03 0 3.670 3.670 3.680 3.660 3.720 696,000 2,557,580 3.6747 1.396 1.396 1.400 1.393 1.415 1,829,203 1.3982 0.00%
1994-08-02 0 3.670 3.670 3.720 3.590 3.700 1,618,000 5,903,780 3.6488 1.396 1.396 1.415 1.366 1.408 4,252,371 1.3884 1.94%
1994-08-01 0 3.600 3.600 3.670 3.210 3.670 1,958,000 6,986,440 3.5682 1.370 1.370 1.396 1.221 1.396 5,145,947 1.3577 12.15%
1994-07-29 0 3.210 3.210 3.240 3.000 3.240 570,000 1,802,520 3.1623 1.221 1.221 1.233 1.141 1.233 1,498,054 1.2032 7.00%
1994-07-28 0 3.000 3.000 3.020 2.820 3.050 728,000 2,178,700 2.9927 1.141 1.141 1.149 1.073 1.161 1,913,304 1.1387 7.91%
1994-07-27 0 2.780 2.720 2.820 2.650 2.780 184,000 503,040 2.7339 1.058 1.035 1.073 1.008 1.058 483,582 1.0402 4.51%
1994-07-26 0 2.660 2.660 - 2.660 2.740 84,000 225,560 2.6852 1.012 1.012 - 1.012 1.043 220,766 1.0217 -2.56%
1994-07-25 0 2.730 2.730 2.750 2.660 2.710 62,000 165,820 2.6745 1.039 1.039 1.046 1.012 1.031 162,946 1.0176 -0.73%
1994-07-22 0 2.750 2.710 2.750 2.710 2.750 22,000 60,100 2.7318 1.046 1.031 1.046 1.031 1.046 57,820 1.0394 0.00%
1994-07-21 0 2.750 2.730 2.750 2.750 2.800 156,000 433,600 2.7795 1.046 1.039 1.046 1.046 1.065 409,994 1.0576 -1.79%
1994-07-20 0 2.800 2.800 - 2.760 2.800 124,000 346,520 2.7945 1.065 1.065 - 1.050 1.065 325,892 1.0633 1.45%
1994-07-19 0 2.760 2.760 2.800 2.760 2.820 100,000 279,760 2.7976 1.050 1.050 1.065 1.050 1.073 262,816 1.0645 -2.13%
1994-07-18 0 2.820 2.820 2.850 2.760 2.800 72,000 200,200 2.7806 1.073 1.073 1.084 1.050 1.065 189,228 1.0580 1.44%
1994-07-15 0 2.780 2.720 2.780 2.620 2.780 104,000 282,280 2.7142 1.058 1.035 1.058 0.997 1.058 273,329 1.0327 4.12%
1994-07-14 0 2.670 2.570 2.670 2.560 2.670 66,000 172,820 2.6185 1.016 0.978 1.016 0.974 1.016 173,459 0.9963 6.37%
1994-07-13 0 2.510 2.500 2.590 2.500 2.550 94,000 236,120 2.5119 0.955 0.951 0.985 0.951 0.970 247,048 0.9558 -1.57%
1994-07-12 0 2.550 2.510 2.550 2.510 2.550 58,000 146,100 2.5190 0.970 0.955 0.970 0.955 0.970 152,434 0.9585 2.00%
1994-07-11 0 2.500 - 2.520 2.500 2.530 36,000 90,900 2.5250 0.951 - 0.959 0.951 0.963 94,614 0.9607 -1.19%
1994-07-08 0 2.530 2.530 2.570 2.530 2.530 28,000 70,840 2.5300 0.963 0.963 0.978 0.963 0.963 73,589 0.9626 1.20%
1994-07-07 0 2.500 2.500 - 2.480 2.500 118,000 294,000 2.4915 0.951 0.951 - 0.944 0.951 310,123 0.9480 -0.40%
1994-07-06 0 2.510 2.500 2.540 2.480 2.510 34,000 85,280 2.5082 0.955 0.951 0.966 0.944 0.955 89,358 0.9544 -1.57%
1994-07-05 0 2.550 2.500 - 2.500 2.550 90,000 225,500 2.5056 0.970 0.951 - 0.951 0.970 236,535 0.9533 0.79%
1994-07-04 0 2.530 2.530 2.570 2.530 2.600 20,000 51,160 2.5580 0.963 0.963 0.978 0.963 0.989 52,563 0.9733 -2.69%
1994-07-01 0 2.600 2.600 - 2.570 2.570 14,000 35,980 2.5700 0.989 0.989 - 0.978 0.978 36,794 0.9779 0.97%
1994-06-30 0 2.575 2.575 2.650 2.500 2.500 184,000 460,000 2.5000 0.980 0.980 1.008 0.951 0.951 483,582 0.9512 0.98%
1994-06-29 0 2.550 2.600 2.650 2.500 2.675 62,000 158,850 2.5621 0.970 0.989 1.008 0.951 1.018 162,946 0.9749 0.99%
1994-06-28 0 2.525 2.525 2.650 2.500 2.725 150,000 385,800 2.5720 0.961 0.961 1.008 0.951 1.037 394,225 0.9786 -9.82%
1994-06-27 0 2.800 2.700 2.800 2.825 2.825 2,000 5,650 2.8250 1.065 1.027 1.065 1.075 1.075 5,256 1.0749 -1.75%
1994-06-24 0 2.850 2.750 2.850 2.800 2.950 148,000 423,150 2.8591 1.084 1.046 1.084 1.065 1.122 388,968 1.0879 0.00%
1994-06-23 0 2.850 2.850 2.950 2.850 2.900 128,000 370,900 2.8977 1.084 1.084 1.122 1.084 1.103 336,405 1.1025 0.88%
1994-06-22 0 2.825 2.800 2.850 2.825 2.850 20,000 56,750 2.8375 1.075 1.065 1.084 1.075 1.084 52,563 1.0797 -0.88%
1994-06-21 0 2.850 2.850 - 2.750 2.850 318,000 900,000 2.8302 1.084 1.084 - 1.046 1.084 835,756 1.0769 0.00%
1994-06-20 0 2.850 2.800 2.850 2.850 2.900 20,000 57,500 2.8750 1.084 1.065 1.084 1.084 1.103 52,563 1.0939 -0.87%
1994-06-17 0 2.875 2.800 2.875 2.800 2.875 36,000 100,950 2.8042 1.094 1.065 1.094 1.065 1.094 94,614 1.0670 -0.86%
1994-06-16 0 2.900 2.825 2.900 2.825 2.900 246,000 711,450 2.8921 1.103 1.075 1.103 1.075 1.103 646,529 1.1004 1.75%
1994-06-15 0 2.850 2.850 2.900 2.800 2.900 128,000 364,000 2.8438 1.084 1.084 1.103 1.065 1.103 336,405 1.0820 -0.87%
1994-06-10 0 2.875 2.850 2.900 2.750 2.900 192,000 544,250 2.8346 1.094 1.084 1.103 1.046 1.103 504,608 1.0786 -2.54%
1994-06-09 0 2.950 2.900 - 2.900 3.000 102,000 300,250 2.9436 1.122 1.103 - 1.103 1.141 268,073 1.1200 -1.67%
1994-06-08 0 3.000 2.900 3.000 3.000 3.000 146,000 438,000 3.0000 1.141 1.103 1.141 1.141 1.141 383,712 1.1415 0.84%
1994-06-07 0 2.975 2.950 3.000 2.950 3.000 190,000 567,850 2.9887 1.132 1.122 1.141 1.122 1.141 499,351 1.1372 -4.03%
1994-06-06 0 3.100 3.100 3.175 3.100 3.200 116,000 366,150 3.1565 1.180 1.180 1.208 1.180 1.218 304,867 1.2010 -0.35%
1994-06-03 0 3.200 3.200 3.300 3.150 3.200 96,000 306,100 3.1885 1.184 1.184 1.221 1.165 1.184 259,522 1.1795 1.59%
1994-06-02 0 3.150 3.125 3.150 3.125 3.200 170,000 538,000 3.1647 1.165 1.156 1.165 1.156 1.184 459,570 1.1707 -2.33%
1994-06-01 0 3.225 3.200 3.250 3.225 3.325 194,000 640,700 3.3026 1.193 1.184 1.202 1.193 1.230 524,450 1.2217 -1.53%
1994-05-31 0 3.275 3.250 3.275 3.250 3.375 150,000 495,700 3.3047 1.211 1.202 1.211 1.202 1.248 405,503 1.2224 -1.50%
1994-05-30 0 3.325 3.325 3.350 3.325 3.400 376,000 1,252,250 3.3305 1.230 1.230 1.239 1.230 1.258 1,016,460 1.2320 2.31%
1994-05-27 0 3.250 3.250 3.300 3.225 3.325 950,000 3,118,300 3.2824 1.202 1.202 1.221 1.193 1.230 2,568,184 1.2142 4.00%
1994-05-26 0 3.125 3.125 3.175 3.050 3.250 732,000 2,318,850 3.1678 1.156 1.156 1.174 1.128 1.202 1,978,854 1.1718 0.81%
1994-05-25 0 3.100 3.050 3.100 3.000 3.100 214,000 654,100 3.0565 1.147 1.128 1.147 1.110 1.147 578,517 1.1306 4.20%
1994-05-24 0 2.975 2.950 3.000 2.925 2.975 212,000 626,050 2.9531 1.100 1.091 1.110 1.082 1.100 573,111 1.0924 0.00%
1994-05-23 0 2.975 2.950 2.975 2.925 3.000 204,000 603,650 2.9591 1.100 1.091 1.100 1.082 1.110 551,484 1.0946 2.59%
1994-05-20 0 2.900 2.900 3.000 2.900 3.050 176,000 521,550 2.9634 1.073 1.073 1.110 1.073 1.128 475,790 1.0962 0.00%
1994-05-19 0 2.900 2.850 2.900 2.900 2.925 82,000 238,450 2.9079 1.073 1.054 1.073 1.073 1.082 221,675 1.0757 -0.85%
1994-05-18 0 2.925 2.925 2.975 2.850 2.950 36,000 104,200 2.8944 1.082 1.082 1.100 1.054 1.091 97,321 1.0707 0.86%
1994-05-17 0 2.900 2.850 2.900 2.850 3.000 316,000 914,450 2.8938 1.073 1.054 1.073 1.054 1.110 854,259 1.0705 0.00%
1994-05-16 0 2.900 2.900 3.000 2.900 3.100 180,000 550,650 3.0592 1.073 1.073 1.110 1.073 1.147 486,603 1.1316 -3.33%
1994-05-13 0 3.000 2.950 3.025 2.825 3.250 600,000 1,826,650 3.0444 1.110 1.091 1.119 1.045 1.202 1,622,011 1.1262 10.09%
1994-05-12 0 2.725 2.725 - 2.650 2.775 126,000 339,950 2.6980 1.008 1.008 - 0.980 1.027 340,622 0.9980 2.83%
1994-05-11 0 2.650 2.650 2.700 2.650 2.775 156,000 418,150 2.6804 0.980 0.980 0.999 0.980 1.027 421,723 0.9915 0.00%
1994-05-10 0 2.650 2.650 2.675 2.650 2.700 358,000 954,400 2.6659 0.980 0.980 0.990 0.980 0.999 967,800 0.9862 -1.85%
1994-05-09 0 2.700 2.675 2.700 2.675 2.775 68,000 183,050 2.6919 0.999 0.990 0.999 0.990 1.027 183,828 0.9958 -2.70%
1994-05-06 0 2.775 2.775 2.800 2.750 2.800 244,000 677,900 2.7783 1.027 1.027 1.036 1.017 1.036 659,618 1.0277 5.71%
1994-05-05 0 2.625 2.625 2.650 2.600 2.650 180,000 472,250 2.6236 0.971 0.971 0.980 0.962 0.980 486,603 0.9705 -0.94%
1994-05-04 0 2.650 2.600 2.650 2.700 2.725 220,000 595,750 2.7080 0.980 0.962 0.980 0.999 1.008 594,737 1.0017 -3.64%
1994-05-03 0 2.750 2.750 2.775 2.750 2.800 128,000 354,300 2.7680 1.017 1.017 1.027 1.017 1.036 346,029 1.0239 -4.35%
1994-05-02 0 2.875 2.850 2.900 2.850 2.875 60,000 172,100 2.8683 1.063 1.054 1.073 1.054 1.063 162,201 1.0610 -0.86%
1994-04-29 0 2.900 2.900 2.950 2.900 2.900 134,000 388,600 2.9000 1.073 1.073 1.091 1.073 1.073 362,249 1.0727 -1.69%
1994-04-28 0 2.950 2.850 2.950 2.875 2.975 118,000 344,800 2.9220 1.091 1.054 1.091 1.063 1.100 318,996 1.0809 3.51%
1994-04-27 0 2.850 2.800 2.850 2.850 2.900 68,000 196,300 2.8868 1.054 1.036 1.054 1.054 1.073 183,828 1.0678 1.79%
1994-04-26 0 2.800 2.800 2.900 2.800 2.850 44,000 124,300 2.8250 1.036 1.036 1.073 1.036 1.054 118,947 1.0450 -1.75%
1994-04-25 0 2.850 2.800 2.850 2.875 2.900 46,000 132,950 2.8902 1.054 1.036 1.054 1.063 1.073 124,354 1.0691 -1.72%
1994-04-22 0 2.900 2.900 3.000 2.850 2.900 112,000 319,500 2.8527 1.073 1.073 1.110 1.054 1.073 302,775 1.0552 4.50%
1994-04-21 0 2.775 2.725 2.775 2.750 2.850 286,000 797,300 2.7878 1.027 1.008 1.027 1.017 1.054 773,159 1.0312 -5.93%
1994-04-20 0 2.950 2.925 2.950 2.950 2.975 206,000 610,400 2.9631 1.091 1.082 1.091 1.091 1.100 556,890 1.0961 -1.67%
1994-04-19 0 3.000 2.975 3.025 2.925 3.025 132,000 393,450 2.9807 1.110 1.100 1.119 1.082 1.119 356,842 1.1026 0.00%
1994-04-18 0 3.000 2.950 3.050 3.000 3.000 106,000 318,000 3.0000 1.110 1.091 1.128 1.110 1.110 286,555 1.1097 0.84%
1994-04-15 0 2.975 2.975 3.000 2.975 3.050 112,000 338,150 3.0192 1.100 1.100 1.110 1.100 1.128 302,775 1.1168 -2.46%
1994-04-14 0 3.050 3.000 3.050 3.050 3.075 128,000 391,400 3.0578 1.128 1.110 1.128 1.128 1.137 346,029 1.1311 0.00%
1994-04-13 0 3.050 3.000 3.050 3.000 3.100 116,000 353,450 3.0470 1.128 1.110 1.128 1.110 1.147 313,589 1.1271 0.00%
1994-04-12 0 3.050 3.050 3.075 3.025 3.100 176,000 541,800 3.0784 1.128 1.128 1.137 1.119 1.147 475,790 1.1387 0.00%
1994-04-11 0 3.050 2.950 - 2.900 3.075 160,000 474,700 2.9669 1.128 1.091 - 1.073 1.137 432,536 1.0975 2.52%
1994-04-08 0 2.975 2.925 3.000 2.850 2.975 152,000 445,600 2.9316 1.100 1.082 1.110 1.054 1.100 410,909 1.0844 2.59%
1994-04-07 0 2.900 2.800 3.000 2.900 3.050 106,000 318,650 3.0061 1.073 1.036 1.110 1.073 1.128 286,555 1.1120 -4.13%
1994-04-06 0 3.025 3.000 3.025 3.000 3.150 112,000 345,100 3.0813 1.119 1.110 1.119 1.110 1.165 302,775 1.1398 0.83%
1994-03-31 0 3.000 3.000 3.100 2.900 3.100 138,000 414,000 3.0000 1.110 1.110 1.147 1.073 1.147 373,063 1.1097 -0.83%
1994-03-30 0 3.025 3.025 3.100 3.025 3.150 356,000 1,101,250 3.0934 1.119 1.119 1.147 1.119 1.165 962,393 1.1443 -5.47%
1994-03-29 0 3.200 3.150 3.200 3.200 3.500 206,000 662,200 3.2146 1.184 1.165 1.184 1.184 1.295 556,890 1.1891 -8.57%
1994-03-28 0 3.500 3.300 3.500 3.500 3.675 296,000 1,049,900 3.5470 1.295 1.221 1.295 1.295 1.359 800,192 1.3121 0.00%
1994-03-25 0 3.500 3.450 3.525 3.300 3.650 524,000 1,820,750 3.4747 1.295 1.276 1.304 1.221 1.350 1,416,556 1.2853 6.06%
1994-03-24 0 3.300 3.300 3.400 3.200 3.500 512,000 1,718,250 3.3560 1.221 1.221 1.258 1.184 1.295 1,384,116 1.2414 3.12%
1994-03-23 0 3.200 3.100 3.200 2.900 3.250 620,400 1,931,570 3.1134 1.184 1.147 1.184 1.073 1.202 1,677,160 1.1517 8.47%
1994-03-22 0 2.950 2.900 2.975 2.700 2.950 232,000 646,450 2.7864 1.091 1.073 1.100 0.999 1.091 627,178 1.0307 7.27%
1994-03-21 0 2.750 2.725 2.750 2.700 2.825 310,000 855,600 2.7600 1.017 1.008 1.017 0.999 1.045 838,039 1.0210 -5.17%
1994-03-18 0 2.900 2.950 2.975 2.800 3.200 642,000 1,890,600 2.9449 1.073 1.091 1.100 1.036 1.184 1,735,552 1.0893 -9.37%
1994-03-17 0 3.200 3.200 3.300 3.200 3.525 246,000 833,800 3.3894 1.184 1.184 1.221 1.184 1.304 665,025 1.2538 -8.57%
1994-03-16 0 3.500 3.500 3.550 3.450 3.675 348,000 1,248,200 3.5868 1.295 1.295 1.313 1.276 1.359 940,766 1.3268 -0.71%
1994-03-15 0 3.525 3.500 3.525 3.500 3.625 198,000 703,450 3.5528 1.304 1.295 1.304 1.295 1.341 535,264 1.3142 -2.08%
1994-03-14 0 3.600 3.525 3.600 3.500 3.600 170,000 600,250 3.5309 1.332 1.304 1.332 1.295 1.332 459,570 1.3061 0.00%
1994-03-11 0 3.600 3.600 3.625 3.500 3.650 320,000 1,149,550 3.5923 1.332 1.332 1.341 1.295 1.350 865,073 1.3288 0.70%
1994-03-10 0 3.575 3.525 3.600 3.500 3.700 734,000 2,631,950 3.5858 1.322 1.304 1.332 1.295 1.369 1,984,260 1.3264 -3.38%
1994-03-09 0 3.700 3.675 3.725 3.700 3.850 192,000 716,600 3.7323 1.369 1.359 1.378 1.369 1.424 519,044 1.3806 -3.90%
1994-03-08 0 3.850 3.850 3.875 3.850 3.925 244,000 943,150 3.8654 1.424 1.424 1.433 1.424 1.452 659,618 1.4298 -0.65%
1994-03-07 0 3.875 3.850 3.875 3.800 3.925 320,000 1,238,850 3.8714 1.433 1.424 1.433 1.406 1.452 865,073 1.4321 3.33%
1994-03-04 0 3.750 3.700 3.775 3.650 3.800 488,000 1,822,900 3.7355 1.387 1.369 1.396 1.350 1.406 1,319,236 1.3818 0.67%
1994-03-03 0 3.725 3.700 3.750 3.725 3.850 400,000 1,511,150 3.7779 1.378 1.369 1.387 1.378 1.424 1,081,341 1.3975 -2.61%
1994-03-02 0 3.825 3.800 3.850 3.800 3.900 334,000 1,286,200 3.8509 1.415 1.406 1.424 1.406 1.443 902,920 1.4245 -0.65%
1994-03-01 0 3.850 3.800 3.850 3.800 4.000 192,000 748,400 3.8979 1.424 1.406 1.424 1.406 1.480 519,044 1.4419 -3.75%
1994-02-28 0 4.000 3.950 4.000 3.900 4.000 174,000 688,650 3.9578 1.480 1.461 1.480 1.443 1.480 470,383 1.4640 2.56%
1994-02-25 0 3.900 3.850 3.900 3.800 4.000 688,000 2,667,500 3.8772 1.443 1.424 1.443 1.406 1.480 1,859,906 1.4342 -1.89%
1994-02-24 0 3.975 3.975 4.025 3.975 4.075 496,000 1,998,900 4.0300 1.470 1.470 1.489 1.470 1.507 1,340,863 1.4908 -3.64%
1994-02-23 0 4.125 4.125 4.150 4.100 4.200 184,000 762,900 4.1462 1.526 1.526 1.535 1.517 1.554 497,417 1.5337 -0.60%
1994-02-22 0 4.150 4.150 4.200 4.100 4.225 362,000 1,504,650 4.1565 1.535 1.535 1.554 1.517 1.563 978,613 1.5375 0.61%
1994-02-21 0 4.125 4.125 4.150 4.100 4.350 482,000 2,036,750 4.2256 1.526 1.526 1.535 1.517 1.609 1,303,016 1.5631 -5.17%
1994-02-18 0 4.350 4.275 4.350 3.950 4.350 690,000 2,866,550 4.1544 1.609 1.581 1.609 1.461 1.609 1,865,313 1.5368 10.13%
1994-02-17 0 3.950 3.975 4.000 3.925 4.100 534,000 2,138,550 4.0048 1.461 1.470 1.480 1.452 1.517 1,443,590 1.4814 -1.25%
1994-02-16 0 4.000 4.000 4.100 4.000 4.250 376,000 1,567,800 4.1697 1.480 1.480 1.517 1.480 1.572 1,016,460 1.5424 -5.33%
1994-02-15 0 4.225 4.225 4.250 4.225 4.350 408,000 1,751,000 4.2917 1.563 1.563 1.572 1.563 1.609 1,102,968 1.5875 -2.31%
1994-02-14 0 4.325 4.275 4.350 4.275 4.450 452,000 1,974,900 4.3692 1.600 1.581 1.609 1.581 1.646 1,221,915 1.6162 -4.95%
1994-02-09 0 4.550 4.525 4.550 4.250 4.600 768,000 3,465,300 4.5121 1.683 1.674 1.683 1.572 1.702 2,076,174 1.6691 8.33%
1994-02-08 0 4.200 4.200 4.250 4.100 4.200 506,000 2,105,250 4.1606 1.554 1.554 1.572 1.517 1.554 1,367,896 1.5390 2.44%
1994-02-07 0 4.100 4.100 4.125 4.100 4.250 458,000 1,922,050 4.1966 1.517 1.517 1.526 1.517 1.572 1,238,135 1.5524 -3.53%
1994-02-04 0 4.250 4.200 4.275 4.075 4.300 1,262,000 5,239,000 4.1513 1.572 1.554 1.581 1.507 1.591 3,411,630 1.5356 6.92%
1994-02-03 0 3.975 3.925 3.950 3.850 4.125 2,574,000 10,253,450 3.9835 1.470 1.452 1.461 1.424 1.526 6,958,428 1.4735 1.92%
1994-02-02 0 3.900 3.875 3.925 3.900 4.350 992,000 3,974,400 4.0065 1.443 1.433 1.452 1.443 1.609 2,681,725 1.4820 -8.24%
1994-02-01 0 4.250 4.200 4.250 4.175 4.550 488,000 2,141,250 4.3878 1.572 1.554 1.572 1.544 1.683 1,319,236 1.6231 -7.10%
1994-01-31 0 4.575 4.550 4.575 4.525 4.875 560,000 2,611,900 4.6641 1.692 1.683 1.692 1.674 1.803 1,513,877 1.7253 -1.08%
1994-01-28 0 4.625 4.600 4.700 4.525 4.700 746,000 3,461,200 4.6397 1.711 1.702 1.739 1.674 1.739 2,016,701 1.7163 0.00%
1994-01-27 0 4.625 4.625 4.650 4.625 4.750 390,000 1,828,950 4.6896 1.711 1.711 1.720 1.711 1.757 1,054,307 1.7347 -1.07%
1994-01-26 0 4.675 4.650 4.775 4.600 4.925 476,000 2,233,400 4.6920 1.729 1.720 1.766 1.702 1.822 1,286,796 1.7356 -5.08%
1994-01-25 0 4.925 4.925 4.975 4.900 5.100 296,000 1,483,450 5.0117 1.822 1.822 1.840 1.813 1.887 800,192 1.8539 -2.48%
1994-01-24 0 5.050 5.050 5.100 5.050 5.300 176,000 900,500 5.1165 1.868 1.868 1.887 1.868 1.961 475,790 1.8926 -1.94%
1994-01-21 0 5.150 5.150 5.300 5.150 5.300 224,000 1,165,600 5.2036 1.905 1.905 1.961 1.905 1.961 605,551 1.9249 -1.90%
1994-01-20 0 5.250 5.200 5.300 5.200 5.400 188,000 992,400 5.2787 1.942 1.924 1.961 1.924 1.998 508,230 1.9527 -1.87%
1994-01-19 0 5.350 5.300 5.350 5.300 5.500 295,000 1,590,400 5.3912 1.979 1.961 1.979 1.961 2.035 797,489 1.9943 -0.93%
1994-01-18 0 5.400 5.400 5.500 5.400 5.600 632,000 3,467,200 5.4861 1.998 1.998 2.035 1.998 2.072 1,708,518 2.0294 0.00%
1994-01-17 0 5.400 5.350 5.450 5.350 5.550 516,000 2,825,200 5.4752 1.998 1.979 2.016 1.979 2.053 1,394,930 2.0253 1.89%
1994-01-14 0 5.300 5.250 5.350 5.100 5.350 526,000 2,771,500 5.2690 1.961 1.942 1.979 1.887 1.979 1,421,963 1.9491 3.92%
1994-01-13 0 5.100 5.100 5.250 5.000 5.400 572,000 3,005,000 5.2535 1.887 1.887 1.942 1.850 1.998 1,546,317 1.9433 -7.27%
1994-01-12 0 5.500 5.450 5.500 5.400 5.600 1,160,000 6,352,000 5.4759 2.035 2.016 2.035 1.998 2.072 3,135,888 2.0256 0.92%
1994-01-11 0 5.450 5.450 5.500 5.450 5.700 894,000 4,956,300 5.5440 2.016 2.016 2.035 2.016 2.108 2,416,797 2.0508 -0.91%
1994-01-10 0 5.500 5.450 5.500 5.450 5.700 832,000 4,642,500 5.5799 2.035 2.016 2.035 2.016 2.108 2,249,189 2.0641 0.92%
1994-01-07 0 5.450 5.400 5.500 5.000 5.800 1,854,000 9,893,500 5.3363 2.016 1.998 2.035 1.850 2.145 5,012,014 1.9740 0.00%
1994-01-06 0 5.450 5.400 5.450 5.300 5.800 2,002,000 11,062,800 5.5259 2.016 1.998 2.016 1.961 2.145 5,412,111 2.0441 -3.54%
1994-01-05 0 5.650 5.550 5.700 5.200 5.950 2,538,000 14,166,300 5.5817 2.090 2.053 2.108 1.924 2.201 6,861,107 2.0647 5.61%
1994-01-04 0 5.350 5.300 5.350 5.300 5.900 965,800 5,470,260 5.6640 1.979 1.961 1.979 1.961 2.182 2,610,897 2.0952 -6.96%
1994-01-03 0 5.750 5.750 5.800 5.600 5.950 608,000 3,517,000 5.7845 2.127 2.127 2.145 2.072 2.201 1,643,638 2.1398

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