Up Energy Development Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00307  1992-12-02  2016-06-29  2022-01-05
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2022-01-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2016-06-29 0 0.129 0.128 0.129 0.116 0.130 9,008,000 1,096,396 0.1217 0.129 0.128 0.129 0.116 0.130 9,008,000 0.1217 7.50%
2016-06-28 0 0.120 0.119 0.120 0.102 0.120 7,348,000 827,808 0.1127 0.120 0.119 0.120 0.102 0.120 7,348,000 0.1127 11.11%
2016-06-27 0 0.108 0.107 0.109 0.100 0.111 26,374,000 2,837,700 0.1076 0.108 0.107 0.109 0.100 0.111 26,374,000 0.1076 2.86%
2016-06-24 0 0.105 0.101 0.105 0.095 0.105 2,170,500 221,819 0.1022 0.105 0.101 0.105 0.095 0.105 2,170,500 0.1022 -0.94%
2016-06-23 0 0.106 0.104 0.106 0.100 0.107 2,277,500 236,618 0.1039 0.106 0.104 0.106 0.100 0.107 2,277,500 0.1039 3.92%
2016-06-22 0 0.102 0.096 0.102 0.096 0.102 1,030,000 103,758 0.1007 0.102 0.096 0.102 0.096 0.102 1,030,000 0.1007 6.25%
2016-06-21 0 0.096 0.095 0.096 0.091 0.096 1,668,000 157,838 0.0946 0.096 0.095 0.096 0.091 0.096 1,668,000 0.0946 2.13%
2016-06-20 0 0.094 0.094 0.095 0.092 0.096 3,165,500 296,443 0.0936 0.094 0.094 0.095 0.092 0.096 3,165,500 0.0936 -5.05%
2016-06-17 0 0.099 0.096 0.100 0.095 0.100 2,255,600 218,822 0.0970 0.099 0.096 0.100 0.095 0.100 2,255,600 0.0970 0.00%
2016-06-16 0 0.099 0.096 0.099 0.094 0.100 1,800,340 173,962 0.0966 0.099 0.096 0.099 0.094 0.100 1,800,340 0.0966 -2.94%
2016-06-15 0 0.102 0.100 0.104 0.098 0.104 3,866,000 387,424 0.1002 0.102 0.100 0.104 0.098 0.104 3,866,000 0.1002 0.00%
2016-06-14 0 0.102 0.103 0.105 0.099 0.103 588,000 59,706 0.1015 0.102 0.103 0.105 0.099 0.103 588,000 0.1015 0.99%
2016-06-13 0 0.101 0.100 0.101 0.099 0.103 1,416,500 141,956 0.1002 0.101 0.100 0.101 0.099 0.103 1,416,500 0.1002 -3.81%
2016-06-10 0 0.105 0.101 0.106 0.101 0.106 262,000 27,662 0.1056 0.105 0.101 0.106 0.101 0.106 262,000 0.1056 0.96%
2016-06-08 0 0.104 0.103 0.106 0.102 0.108 3,860,000 399,896 0.1036 0.104 0.103 0.106 0.102 0.108 3,860,000 0.1036 -5.45%
2016-06-07 0 0.110 0.107 0.110 0.108 0.112 1,444,000 160,164 0.1109 0.110 0.107 0.110 0.108 0.112 1,444,000 0.1109 -1.79%
2016-06-06 0 0.112 0.110 0.113 0.106 0.113 2,150,000 237,504 0.1105 0.112 0.110 0.113 0.106 0.113 2,150,000 0.1105 0.00%
2016-06-03 0 0.112 0.112 0.113 0.109 0.112 2,201,260 245,065 0.1113 0.112 0.112 0.113 0.109 0.112 2,201,260 0.1113 2.75%
2016-06-02 0 0.109 0.109 0.113 0.109 0.117 4,489,980 502,769 0.1120 0.109 0.109 0.113 0.109 0.117 4,489,980 0.1120 -0.91%
2016-06-01 0 0.110 0.106 0.110 0.104 0.114 5,244,000 568,878 0.1085 0.110 0.106 0.110 0.104 0.114 5,244,000 0.1085 8.91%
2016-05-31 0 0.101 0.101 0.103 0.098 0.103 2,314,000 233,850 0.1011 0.101 0.101 0.103 0.098 0.103 2,314,000 0.1011 -2.88%
2016-05-30 0 0.104 0.101 0.105 0.100 0.113 3,686,000 390,484 0.1059 0.104 0.101 0.105 0.100 0.113 3,686,000 0.1059 1.96%
2016-05-27 0 0.102 0.101 0.104 0.100 0.104 874,000 87,604 0.1002 0.102 0.101 0.104 0.100 0.104 874,000 0.1002 -1.92%
2016-05-26 0 0.104 0.104 0.106 0.102 0.104 790,150 81,454 0.1031 0.104 0.104 0.106 0.102 0.104 790,150 0.1031 0.00%
2016-05-25 0 0.104 0.102 0.104 0.097 0.110 8,134,460 829,791 0.1020 0.104 0.102 0.104 0.097 0.110 8,134,460 0.1020 -0.95%
2016-05-24 0 0.105 0.105 0.110 0.104 0.112 6,260,000 667,072 0.1066 0.105 0.105 0.110 0.104 0.112 6,260,000 0.1066 -5.41%
2016-05-23 0 0.111 0.109 0.111 0.105 0.118 9,828,060 1,068,856 0.1088 0.111 0.109 0.111 0.105 0.118 9,828,060 0.1088 -10.48%
2016-05-20 0 0.124 0.124 0.125 0.122 0.126 652,100 80,749 0.1238 0.124 0.124 0.125 0.122 0.126 652,100 0.1238 0.00%
2016-05-19 0 0.124 0.124 0.128 0.122 0.129 1,515,600 187,664 0.1238 0.124 0.124 0.128 0.122 0.129 1,515,600 0.1238 -1.59%
2016-05-18 0 0.126 0.126 0.129 0.123 0.129 2,991,000 377,294 0.1261 0.126 0.126 0.129 0.123 0.129 2,991,000 0.1261 -3.82%
2016-05-17 0 0.131 0.130 0.131 0.128 0.132 2,966,000 384,726 0.1297 0.131 0.130 0.131 0.128 0.132 2,966,000 0.1297 0.00%
2016-05-16 0 0.131 0.131 0.134 0.121 0.150 18,234,000 2,448,850 0.1343 0.131 0.131 0.134 0.121 0.150 18,234,000 0.1343 8.26%
2016-05-13 0 0.121 0.121 0.123 0.120 0.126 2,292,120 281,153 0.1227 0.121 0.121 0.123 0.120 0.126 2,292,120 0.1227 -1.63%
2016-05-12 0 0.123 0.123 0.128 0.119 0.130 5,802,000 719,514 0.1240 0.123 0.123 0.128 0.119 0.130 5,802,000 0.1240 -6.11%
2016-05-11 0 0.131 0.130 0.131 0.127 0.134 2,198,000 286,006 0.1301 0.131 0.130 0.131 0.127 0.134 2,198,000 0.1301 -2.24%
2016-05-10 0 0.134 0.133 0.138 0.129 0.139 7,268,820 982,416 0.1352 0.134 0.133 0.138 0.129 0.139 7,268,820 0.1352 -3.60%
2016-05-09 0 0.139 0.137 0.140 0.131 0.139 6,002,000 813,492 0.1355 0.139 0.137 0.140 0.131 0.139 6,002,000 0.1355 4.51%
2016-05-06 0 0.133 0.136 0.137 0.132 0.162 19,686,000 2,887,998 0.1467 0.133 0.136 0.137 0.132 0.162 19,686,000 0.1467 -8.90%
2016-05-05 0 0.146 0.146 0.147 0.121 0.179 79,420,000 12,082,194 0.1521 0.146 0.146 0.147 0.121 0.179 79,420,000 0.1521 20.66%
2016-05-04 0 0.121 0.119 0.121 0.117 0.123 6,338,880 758,601 0.1197 0.121 0.119 0.121 0.117 0.123 6,338,880 0.1197 2.54%
2016-05-03 0 0.118 0.118 0.120 0.115 0.120 1,608,000 189,536 0.1179 0.118 0.118 0.120 0.115 0.120 1,608,000 0.1179 -0.84%
2016-04-29 0 0.119 0.118 0.119 0.118 0.123 4,884,000 586,610 0.1201 0.119 0.118 0.119 0.118 0.123 4,884,000 0.1201 0.85%
2016-04-28 0 0.118 0.118 0.119 0.116 0.120 2,396,000 282,550 0.1179 0.118 0.118 0.119 0.116 0.120 2,396,000 0.1179 -1.67%
2016-04-27 0 0.120 0.116 0.120 0.113 0.121 2,450,000 289,336 0.1181 0.120 0.116 0.120 0.113 0.121 2,450,000 0.1181 0.84%
2016-04-26 0 0.119 0.115 0.120 0.110 0.122 3,657,000 423,775 0.1159 0.119 0.115 0.120 0.110 0.122 3,657,000 0.1159 3.48%
2016-04-25 0 0.115 0.115 0.116 0.110 0.117 2,512,000 286,068 0.1139 0.115 0.115 0.116 0.110 0.117 2,512,000 0.1139 -1.71%
2016-04-22 0 0.117 0.116 0.117 0.116 0.120 1,490,000 174,114 0.1169 0.117 0.116 0.117 0.116 0.120 1,490,000 0.1169 -3.31%
2016-04-21 0 0.121 0.121 0.123 0.119 0.124 12,186,000 1,469,714 0.1206 0.121 0.121 0.123 0.119 0.124 12,186,000 0.1206 -1.63%
2016-04-20 0 0.123 0.123 0.128 0.121 0.136 4,760,000 615,512 0.1293 0.123 0.123 0.128 0.121 0.136 4,760,000 0.1293 -9.56%
2016-04-19 0 0.136 0.135 0.136 0.131 0.143 24,626,000 3,351,226 0.1361 0.136 0.135 0.136 0.131 0.143 24,626,000 0.1361 -1.45%
2016-04-18 0 0.138 0.138 0.140 0.132 0.138 2,556,540 350,059 0.1369 0.138 0.138 0.140 0.132 0.138 2,556,540 0.1369 4.55%
2016-04-15 0 0.132 0.132 0.135 0.130 0.135 4,526,000 602,660 0.1332 0.132 0.132 0.135 0.130 0.135 4,526,000 0.1332 1.54%
2016-04-14 0 0.130 0.130 0.131 0.120 0.131 4,889,000 623,236 0.1275 0.130 0.130 0.131 0.120 0.131 4,889,000 0.1275 -1.52%
2016-04-13 0 0.132 0.130 0.133 0.126 0.135 5,794,600 751,842 0.1297 0.132 0.130 0.133 0.126 0.135 5,794,600 0.1297 -4.35%
2016-04-12 0 0.138 0.136 0.139 0.136 0.155 8,090,000 1,140,216 0.1409 0.138 0.136 0.139 0.136 0.155 8,090,000 0.1409 -2.82%
2016-04-11 0 0.142 0.141 0.142 0.116 0.155 52,800,000 7,441,832 0.1409 0.142 0.141 0.142 0.116 0.155 52,800,000 0.1409 11.81%
2016-04-08 0 0.127 0.126 0.128 0.104 0.136 93,399,160 11,558,464 0.1238 0.127 0.126 0.128 0.104 0.136 93,399,160 0.1238 22.12%
2016-04-07 0 0.104 0.103 0.104 0.089 0.122 77,720,500 8,632,540 0.1111 0.104 0.103 0.104 0.089 0.122 77,720,500 0.1111 15.56%
2016-04-06 0 0.090 0.089 0.090 0.087 0.094 8,382,000 747,130 0.0891 0.090 0.089 0.090 0.087 0.094 8,382,000 0.0891 0.00%
2016-04-05 0 0.090 0.090 0.091 0.085 0.096 20,234,200 1,804,221 0.0892 0.090 0.090 0.091 0.085 0.096 20,234,200 0.0892 0.00%
2016-04-01 0 0.090 0.089 0.090 0.083 0.155 124,185,758 12,627,908 0.1017 0.090 0.089 0.090 0.083 0.155 124,185,758 0.1017 -41.18%
2016-03-31 0 0.153 0.153 0.155 0.150 0.190 28,975,200 4,675,172 0.1614 0.153 0.153 0.155 0.150 0.190 28,975,200 0.1614 -26.09%
2016-03-30 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-03-22 0 0.207 0.207 0.209 0.200 0.215 4,602,000 952,168 0.2069 0.207 0.207 0.209 0.200 0.215 4,602,000 0.2069 -2.82%
2016-03-21 0 0.213 0.213 0.214 0.181 0.218 12,598,000 2,542,424 0.2018 0.213 0.213 0.214 0.181 0.218 12,598,000 0.2018 17.68%
2016-03-18 0 0.181 0.181 0.184 0.180 0.188 592,000 108,376 0.1831 0.181 0.181 0.184 0.180 0.188 592,000 0.1831 -3.21%
2016-03-17 0 0.187 0.186 0.188 0.180 0.189 2,798,000 516,212 0.1845 0.187 0.186 0.188 0.180 0.189 2,798,000 0.1845 3.31%
2016-03-16 0 0.181 0.181 0.183 0.180 0.183 392,000 70,996 0.1811 0.181 0.181 0.183 0.180 0.183 392,000 0.1811 0.56%
2016-03-15 0 0.180 0.180 0.183 0.180 0.186 1,816,100 330,069 0.1817 0.180 0.180 0.183 0.180 0.186 1,816,100 0.1817 -3.23%
2016-03-14 0 0.186 0.184 0.186 0.186 0.190 4,100,020 769,947 0.1878 0.186 0.184 0.186 0.186 0.190 4,100,020 0.1878 -0.53%
2016-03-11 0 0.187 0.187 0.192 0.180 0.193 516,000 96,992 0.1880 0.187 0.187 0.192 0.180 0.193 516,000 0.1880 -1.58%
2016-03-10 0 0.190 0.188 0.193 0.188 0.194 1,812,000 344,854 0.1903 0.190 0.188 0.193 0.188 0.194 1,812,000 0.1903 -3.55%
2016-03-09 0 0.197 0.195 0.198 0.192 0.200 306,100 60,300 0.1970 0.197 0.195 0.198 0.192 0.200 306,100 0.1970 -0.51%
2016-03-08 0 0.198 0.191 0.198 0.195 0.204 4,642,000 919,806 0.1981 0.198 0.191 0.198 0.195 0.204 4,642,000 0.1981 1.54%
2016-03-07 1 - - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2016-03-04 0 0.195 0.195 0.197 0.195 0.203 6,952,000 1,376,398 0.1980 0.195 0.195 0.197 0.195 0.203 6,952,000 0.1980 -2.50%
2016-03-03 0 0.200 0.197 0.200 0.190 0.226 17,920,000 3,614,636 0.2017 0.200 0.197 0.200 0.190 0.226 17,920,000 0.2017 -11.50%
2016-03-02 0 0.226 0.226 0.229 0.220 0.233 7,326,050 1,669,302 0.2279 0.226 0.226 0.229 0.220 0.233 7,326,050 0.2279 0.89%
2016-03-01 0 0.224 0.219 0.224 0.220 0.260 43,643,400 10,368,083 0.2376 0.224 0.219 0.224 0.220 0.260 43,643,400 0.2376 -13.85%
2016-02-29 0 0.260 0.255 0.265 0.250 0.290 23,058,000 6,211,150 0.2694 0.260 0.255 0.265 0.250 0.290 23,058,000 0.2694 -8.77%
2016-02-26 0 0.285 0.285 0.295 0.280 0.300 7,440,000 2,148,850 0.2888 0.285 0.285 0.295 0.280 0.300 7,440,000 0.2888 -5.00%
2016-02-25 0 0.300 0.295 0.310 0.280 0.325 11,100,000 3,288,740 0.2963 0.300 0.295 0.310 0.280 0.325 11,100,000 0.2963 0.00%
2016-02-24 0 0.300 0.300 0.310 0.280 0.330 9,940,000 2,987,740 0.3006 0.300 0.300 0.310 0.280 0.330 9,940,000 0.3006 0.00%
2016-02-23 0 0.300 0.300 0.305 0.260 0.300 13,052,000 3,669,500 0.2811 0.300 0.300 0.305 0.260 0.300 13,052,000 0.2811 9.09%
2016-02-22 0 0.275 0.275 0.285 0.275 0.310 9,268,000 2,689,760 0.2902 0.275 0.275 0.285 0.275 0.310 9,268,000 0.2902 -9.84%
2016-02-19 0 0.305 0.310 0.315 0.280 0.335 14,934,097 4,518,379 0.3026 0.305 0.310 0.315 0.280 0.335 14,934,097 0.3026 -12.86%
2016-02-18 0 0.350 0.335 0.350 0.320 0.350 708,000 239,690 0.3385 0.350 0.335 0.350 0.320 0.350 708,000 0.3385 1.45%
2016-02-17 0 0.345 0.335 0.345 0.335 0.355 540,000 184,340 0.3414 0.345 0.335 0.345 0.335 0.355 540,000 0.3414 0.00%
2016-02-16 0 0.345 0.335 0.345 0.330 0.370 1,080,000 363,640 0.3367 0.345 0.335 0.345 0.330 0.370 1,080,000 0.3367 4.55%
2016-02-15 0 0.330 0.330 0.335 0.300 0.350 414,000 134,050 0.3238 0.330 0.330 0.335 0.300 0.350 414,000 0.3238 -4.35%
2016-02-12 0 0.345 0.305 0.345 0.310 0.360 28,100 8,949 0.3185 0.345 0.305 0.345 0.310 0.360 28,100 0.3185 7.81%
2016-02-11 0 0.320 0.315 0.320 0.315 0.335 328,000 105,980 0.3231 0.320 0.315 0.320 0.315 0.335 328,000 0.3231 -7.25%
2016-02-05 0 0.345 0.340 0.345 0.330 0.370 486,360 163,745 0.3367 0.345 0.340 0.345 0.330 0.370 486,360 0.3367 0.00%
2016-02-04 0 0.345 0.340 0.345 0.345 0.350 102,000 35,600 0.3490 0.345 0.340 0.345 0.345 0.350 102,000 0.3490 1.47%
2016-02-03 0 0.340 0.330 0.340 0.330 0.350 722,000 240,560 0.3332 0.340 0.330 0.340 0.330 0.350 722,000 0.3332 -2.86%
2016-02-02 0 0.350 0.350 0.355 0.350 0.380 663,331 233,645 0.3522 0.350 0.350 0.355 0.350 0.380 663,331 0.3522 -2.78%
2016-02-01 0 0.360 0.355 0.360 0.355 0.370 432,000 155,330 0.3596 0.360 0.355 0.360 0.355 0.370 432,000 0.3596 -4.00%
2016-01-29 0 0.375 0.370 0.375 0.365 0.390 6,562,000 2,465,650 0.3757 0.375 0.370 0.375 0.365 0.390 6,562,000 0.3757 -3.85%
2016-01-28 0 0.390 0.380 0.385 0.330 0.415 19,804,000 7,618,310 0.3847 0.390 0.380 0.385 0.330 0.415 19,804,000 0.3847 16.42%
2016-01-27 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2016-01-26 0 0.335 0.335 0.340 0.320 0.350 1,152,000 382,810 0.3323 0.335 0.335 0.340 0.320 0.350 1,152,000 0.3323 -4.29%
2016-01-25 0 0.350 0.345 0.350 0.345 0.370 550,000 194,450 0.3535 0.350 0.345 0.350 0.345 0.370 550,000 0.3535 -2.78%
2016-01-22 0 0.360 0.355 0.375 0.350 0.380 408,000 149,120 0.3655 0.360 0.355 0.375 0.350 0.380 408,000 0.3655 -2.70%
2016-01-21 0 0.370 0.360 0.365 0.350 0.395 4,158,000 1,530,610 0.3681 0.370 0.360 0.365 0.350 0.395 4,158,000 0.3681 -7.50%
2016-01-20 0 0.400 0.390 0.400 0.365 0.420 8,940,000 3,435,080 0.3842 0.400 0.390 0.400 0.365 0.420 8,940,000 0.3842 -4.76%
2016-01-19 0 0.420 0.420 0.425 0.400 0.430 16,758,500 6,970,480 0.4159 0.420 0.420 0.425 0.400 0.430 16,758,500 0.4159 5.00%
2016-01-18 0 0.400 0.400 0.405 0.355 0.415 12,906,000 4,923,850 0.3815 0.400 0.400 0.405 0.355 0.415 12,906,000 0.3815 0.00%
2016-01-15 0 0.400 0.395 0.400 0.300 0.510 58,733,381 23,255,958 0.3960 0.400 0.395 0.400 0.300 0.510 58,733,381 0.3960 -10.11%
2016-01-14 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 0.445 - - - - 0 - 0.00%
2015-12-09 0 0.445 0.440 0.445 0.410 0.445 23,912,500 10,224,337 0.4276 0.445 0.440 0.445 0.410 0.445 23,912,500 0.4276 7.23%
2015-12-08 0 0.415 0.410 0.420 0.405 0.435 17,010,000 7,136,770 0.4196 0.415 0.410 0.420 0.405 0.435 17,010,000 0.4196 -6.74%
2015-12-07 0 0.445 0.440 0.445 0.440 0.465 8,133,400 3,646,958 0.4484 0.445 0.440 0.445 0.440 0.465 8,133,400 0.4484 -4.30%
2015-12-04 0 0.465 0.460 0.465 0.455 0.470 8,438,000 3,898,400 0.4620 0.465 0.460 0.465 0.455 0.470 8,438,000 0.4620 -3.12%
2015-12-03 0 0.480 0.475 0.480 0.455 0.490 31,671,800 14,943,544 0.4718 0.480 0.475 0.480 0.455 0.490 31,671,800 0.4718 2.13%
2015-12-02 0 0.470 0.455 0.470 0.420 0.480 16,520,000 7,339,250 0.4443 0.470 0.455 0.470 0.420 0.480 16,520,000 0.4443 8.05%
2015-12-01 0 0.435 0.430 0.435 0.430 0.445 8,339,973 3,645,848 0.4372 0.435 0.430 0.435 0.430 0.445 8,339,973 0.4372 -2.25%
2015-11-30 0 0.445 0.435 0.445 0.410 0.445 13,990,000 6,083,250 0.4348 0.445 0.435 0.445 0.410 0.445 13,990,000 0.4348 2.30%
2015-11-27 0 0.435 0.430 0.440 0.420 0.450 27,826,220 12,149,168 0.4366 0.435 0.430 0.440 0.420 0.450 27,826,220 0.4366 4.82%
2015-11-26 0 0.415 0.410 0.420 0.395 0.420 2,535,800 1,031,550 0.4068 0.415 0.410 0.420 0.395 0.420 2,535,800 0.4068 3.75%
2015-11-25 0 0.400 0.400 0.405 0.390 0.415 6,440,000 2,572,250 0.3994 0.400 0.400 0.405 0.390 0.415 6,440,000 0.3994 1.27%
2015-11-24 0 0.395 0.385 0.395 0.375 0.395 6,642,000 2,526,670 0.3804 0.395 0.385 0.395 0.375 0.395 6,642,000 0.3804 3.95%
2015-11-23 0 0.380 0.375 0.380 0.365 0.410 13,904,040 5,299,164 0.3811 0.380 0.375 0.380 0.365 0.410 13,904,040 0.3811 -7.32%
2015-11-20 0 0.410 0.405 0.410 0.400 0.420 4,316,024 1,745,779 0.4045 0.410 0.405 0.410 0.400 0.420 4,316,024 0.4045 -3.53%
2015-11-19 0 0.425 0.420 0.425 0.415 0.430 6,024,100 2,541,090 0.4218 0.425 0.420 0.425 0.415 0.430 6,024,100 0.4218 3.66%
2015-11-18 0 0.410 0.410 0.415 0.405 0.420 1,572,040 649,276 0.4130 0.410 0.410 0.415 0.405 0.420 1,572,040 0.4130 -1.20%
2015-11-17 0 0.415 0.410 0.415 0.400 0.420 4,036,140 1,643,664 0.4072 0.415 0.410 0.415 0.400 0.420 4,036,140 0.4072 0.00%
2015-11-16 0 0.415 0.410 0.415 0.400 0.415 2,418,000 974,410 0.4030 0.415 0.410 0.415 0.400 0.415 2,418,000 0.4030 -1.19%
2015-11-13 0 0.420 0.415 0.425 0.400 0.430 6,742,000 2,827,460 0.4194 0.420 0.415 0.425 0.400 0.430 6,742,000 0.4194 5.00%
2015-11-12 0 0.400 0.395 0.400 0.385 0.415 7,303,240 2,933,701 0.4017 0.400 0.395 0.400 0.385 0.415 7,303,240 0.4017 2.56%
2015-11-11 0 0.390 0.385 0.395 0.380 0.400 7,014,000 2,724,390 0.3884 0.390 0.385 0.395 0.380 0.400 7,014,000 0.3884 -3.70%
2015-11-10 0 0.405 0.400 0.405 0.390 0.430 12,552,020 5,072,787 0.4041 0.405 0.400 0.405 0.390 0.430 12,552,020 0.4041 -3.57%
2015-11-09 0 0.420 0.420 0.425 0.410 0.435 4,974,000 2,122,050 0.4266 0.420 0.420 0.425 0.410 0.435 4,974,000 0.4266 -3.45%
2015-11-06 0 0.435 0.425 0.430 0.430 0.460 14,907,632 6,501,867 0.4361 0.435 0.425 0.430 0.430 0.460 14,907,632 0.4361 -7.45%
2015-11-05 0 0.470 0.460 0.470 0.455 0.470 14,418,000 6,664,770 0.4623 0.470 0.460 0.470 0.455 0.470 14,418,000 0.4623 1.08%
2015-11-04 0 0.465 0.455 0.465 0.445 0.480 21,224,000 9,707,070 0.4574 0.465 0.455 0.465 0.445 0.480 21,224,000 0.4574 -4.12%
2015-11-03 0 0.485 0.480 0.485 0.460 0.490 27,096,000 12,768,510 0.4712 0.485 0.480 0.485 0.460 0.490 27,096,000 0.4712 -3.00%
2015-11-02 0 0.500 0.490 0.495 0.495 0.540 27,942,000 14,140,720 0.5061 0.500 0.490 0.495 0.495 0.540 27,942,000 0.5061 -5.66%
2015-10-30 0 0.530 0.520 0.530 0.520 0.550 22,414,000 12,025,800 0.5365 0.530 0.520 0.530 0.520 0.550 22,414,000 0.5365 -3.64%
2015-10-29 0 0.550 0.540 0.550 0.510 0.550 33,332,900 17,622,850 0.5287 0.550 0.540 0.550 0.510 0.550 33,332,900 0.5287 7.84%
2015-10-28 0 0.510 0.500 0.510 0.495 0.510 15,294,097 7,650,639 0.5002 0.510 0.500 0.510 0.495 0.510 15,294,097 0.5002 0.00%
2015-10-27 0 0.510 0.500 0.510 0.480 0.510 46,152,000 23,012,720 0.4986 0.510 0.500 0.510 0.480 0.510 46,152,000 0.4986 6.25%
2015-10-26 0 0.480 0.470 0.480 0.435 0.485 19,536,630 9,153,183 0.4685 0.480 0.470 0.480 0.435 0.485 19,536,630 0.4685 6.67%
2015-10-23 0 0.450 0.445 0.455 0.430 0.470 57,232,000 25,636,360 0.4479 0.450 0.445 0.455 0.430 0.470 57,232,000 0.4479 2.27%
2015-10-22 0 0.440 0.435 0.440 0.415 0.450 49,768,000 21,614,290 0.4343 0.440 0.435 0.440 0.415 0.450 49,768,000 0.4343 1.15%
2015-10-20 0 0.435 0.430 0.435 0.430 0.460 9,151,200 4,068,146 0.4445 0.435 0.430 0.435 0.430 0.460 9,151,200 0.4445 -6.45%
2015-10-19 0 0.465 0.460 0.475 0.455 0.475 18,096,760 8,398,837 0.4641 0.465 0.460 0.475 0.455 0.475 18,096,760 0.4641 -1.06%
2015-10-16 0 0.470 0.465 0.475 0.450 0.495 40,892,400 19,430,200 0.4752 0.470 0.465 0.475 0.450 0.495 40,892,400 0.4752 2.17%
2015-10-15 0 0.460 0.460 0.465 0.430 0.465 19,898,000 8,970,710 0.4508 0.460 0.460 0.465 0.430 0.465 19,898,000 0.4508 1.10%
2015-10-14 0 0.455 0.445 0.455 0.425 0.460 18,424,000 8,255,490 0.4481 0.455 0.445 0.455 0.425 0.460 18,424,000 0.4481 3.41%
2015-10-13 0 0.440 0.440 0.445 0.395 0.470 53,313,740 23,491,529 0.4406 0.440 0.440 0.445 0.395 0.470 53,313,740 0.4406 10.00%
2015-10-12 0 0.400 0.395 0.400 0.365 0.415 46,244,000 17,827,550 0.3855 0.400 0.395 0.400 0.365 0.415 46,244,000 0.3855 -5.88%
2015-10-09 0 0.425 0.420 0.425 0.410 0.450 36,380,500 15,621,845 0.4294 0.425 0.420 0.425 0.410 0.450 36,380,500 0.4294 -2.30%
2015-10-08 0 0.435 0.430 0.435 0.355 0.440 72,374,700 29,965,177 0.4140 0.435 0.430 0.435 0.355 0.440 72,374,700 0.4140 22.54%
2015-10-07 0 0.355 0.355 0.360 0.335 0.360 11,180,000 3,898,680 0.3487 0.355 0.355 0.360 0.335 0.360 11,180,000 0.3487 5.97%
2015-10-06 0 0.335 0.335 0.340 0.325 0.355 16,667,400 5,682,381 0.3409 0.335 0.335 0.340 0.325 0.355 16,667,400 0.3409 0.00%
2015-10-05 0 0.335 0.330 0.335 0.305 0.345 18,536,000 6,050,600 0.3264 0.335 0.330 0.335 0.305 0.345 18,536,000 0.3264 11.67%
2015-10-02 0 0.300 0.300 0.305 0.290 0.305 4,456,000 1,335,370 0.2997 0.300 0.300 0.305 0.290 0.305 4,456,000 0.2997 3.45%
2015-09-30 0 0.290 0.285 0.290 0.275 0.295 3,792,040 1,071,870 0.2827 0.290 0.285 0.290 0.275 0.295 3,792,040 0.2827 5.45%
2015-09-29 0 0.275 0.275 0.285 0.275 0.285 2,022,000 563,340 0.2786 0.275 0.275 0.285 0.275 0.285 2,022,000 0.2786 -3.51%
2015-09-25 0 0.285 0.285 0.290 0.275 0.290 1,845,790 520,044 0.2817 0.285 0.285 0.290 0.275 0.290 1,845,790 0.2817 -1.72%
2015-09-24 0 0.290 0.285 0.290 0.275 0.290 2,658,000 750,260 0.2823 0.290 0.285 0.290 0.275 0.290 2,658,000 0.2823 3.57%
2015-09-23 0 0.280 0.275 0.280 0.280 0.285 2,842,500 807,320 0.2840 0.280 0.275 0.280 0.280 0.285 2,842,500 0.2840 -3.45%
2015-09-22 0 0.290 0.285 0.290 0.285 0.295 3,134,000 902,940 0.2881 0.290 0.285 0.290 0.285 0.295 3,134,000 0.2881 1.75%
2015-09-21 0 0.285 0.280 0.290 0.280 0.290 924,000 265,060 0.2869 0.285 0.280 0.290 0.280 0.290 924,000 0.2869 -1.72%
2015-09-18 0 0.290 0.285 0.290 0.270 0.290 3,332,000 924,870 0.2776 0.290 0.285 0.290 0.270 0.290 3,332,000 0.2776 0.00%
2015-09-17 0 0.290 0.285 0.290 0.275 0.290 2,352,000 670,280 0.2850 0.290 0.285 0.290 0.275 0.290 2,352,000 0.2850 1.75%
2015-09-16 0 0.285 0.285 0.290 0.265 0.285 1,158,500 322,965 0.2788 0.285 0.285 0.290 0.265 0.285 1,158,500 0.2788 1.79%
2015-09-15 0 0.280 0.265 0.275 0.270 0.280 5,126,000 1,400,410 0.2732 0.280 0.265 0.275 0.270 0.280 5,126,000 0.2732 1.82%
2015-09-14 0 0.275 0.275 0.280 0.265 0.275 2,054,000 551,980 0.2687 0.275 0.275 0.280 0.265 0.275 2,054,000 0.2687 -1.79%
2015-09-11 0 0.280 0.280 0.285 0.280 0.290 920,000 258,050 0.2805 0.280 0.280 0.285 0.280 0.290 920,000 0.2805 -3.45%
2015-09-10 0 0.290 0.275 0.290 0.270 0.290 17,960,000 5,139,280 0.2862 0.290 0.275 0.290 0.270 0.290 17,960,000 0.2862 3.57%
2015-09-09 0 0.280 0.270 0.275 0.249 0.295 33,882,000 8,996,020 0.2655 0.280 0.270 0.275 0.249 0.295 33,882,000 0.2655 1.82%
2015-09-08 0 0.275 0.270 0.275 0.260 0.290 11,388,000 3,135,840 0.2754 0.275 0.270 0.275 0.260 0.290 11,388,000 0.2754 1.85%
2015-09-07 0 0.270 0.270 0.275 0.270 0.280 1,240,000 338,690 0.2731 0.270 0.270 0.275 0.270 0.280 1,240,000 0.2731 -3.57%
2015-09-04 0 0.280 0.280 0.285 0.280 0.280 519,610 145,458 0.2799 0.280 0.280 0.285 0.280 0.280 519,610 0.2799 -1.75%
2015-09-02 0 0.285 0.285 0.290 0.285 0.290 1,560,300 446,849 0.2864 0.285 0.285 0.290 0.285 0.290 1,560,300 0.2864 -6.56%
2015-09-01 0 0.305 0.295 0.305 0.295 0.305 7,982,000 2,386,920 0.2990 0.305 0.295 0.305 0.295 0.305 7,982,000 0.2990 1.67%
2015-08-31 0 0.300 0.290 0.300 0.285 0.300 3,542,000 1,036,350 0.2926 0.300 0.290 0.300 0.285 0.300 3,542,000 0.2926 1.69%
2015-08-28 0 0.295 0.295 0.300 0.285 0.300 8,224,000 2,425,580 0.2949 0.295 0.295 0.300 0.285 0.300 8,224,000 0.2949 1.72%
2015-08-27 0 0.290 0.285 0.290 0.285 0.300 14,892,000 4,322,130 0.2902 0.290 0.285 0.290 0.285 0.300 14,892,000 0.2902 1.75%
2015-08-26 0 0.285 0.280 0.285 0.275 0.310 20,238,000 5,889,100 0.2910 0.285 0.280 0.285 0.275 0.310 20,238,000 0.2910 3.64%
2015-08-25 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2015-08-21 0 0.275 0.270 0.280 0.250 0.280 3,964,360 1,051,506 0.2652 0.275 0.270 0.280 0.250 0.280 3,964,360 0.2652 1.85%
2015-08-20 0 0.270 0.270 0.280 0.265 0.280 11,046,000 3,016,530 0.2731 0.270 0.270 0.280 0.265 0.280 11,046,000 0.2731 -1.82%
2015-08-19 0 0.275 0.275 0.280 0.270 0.280 1,806,000 495,820 0.2745 0.275 0.275 0.280 0.270 0.280 1,806,000 0.2745 -1.79%
2015-08-18 0 0.280 0.270 0.280 0.270 0.280 3,318,000 919,920 0.2773 0.280 0.270 0.280 0.270 0.280 3,318,000 0.2773 1.82%
2015-08-17 0 0.275 0.275 0.280 0.275 0.280 2,566,000 713,930 0.2782 0.275 0.275 0.280 0.275 0.280 2,566,000 0.2782 0.00%
2015-08-14 0 0.275 0.275 0.295 0.265 0.295 3,614,000 997,370 0.2760 0.275 0.275 0.295 0.265 0.295 3,614,000 0.2760 3.77%
2015-08-13 0 0.265 0.265 0.275 0.265 0.280 850,500 230,817 0.2714 0.265 0.265 0.275 0.265 0.280 850,500 0.2714 -5.36%
2015-08-12 0 0.280 0.275 0.280 0.270 0.280 1,832,000 507,890 0.2772 0.280 0.275 0.280 0.270 0.280 1,832,000 0.2772 0.00%
2015-08-11 0 0.280 0.280 0.285 0.280 0.290 394,000 110,580 0.2807 0.280 0.280 0.285 0.280 0.290 394,000 0.2807 -3.45%
2015-08-10 0 0.290 0.280 0.290 0.275 0.290 3,742,000 1,063,290 0.2842 0.290 0.280 0.290 0.275 0.290 3,742,000 0.2842 1.75%
2015-08-07 0 0.285 0.280 0.285 0.280 0.300 3,696,000 1,072,710 0.2902 0.285 0.280 0.285 0.280 0.300 3,696,000 0.2902 3.64%
2015-08-06 0 0.275 0.275 0.280 0.270 0.285 5,460,000 1,520,340 0.2785 0.275 0.275 0.280 0.270 0.285 5,460,000 0.2785 -5.17%
2015-08-05 0 0.290 0.290 0.295 0.285 0.290 21,306,000 6,171,520 0.2897 0.290 0.290 0.295 0.285 0.290 21,306,000 0.2897 0.00%
2015-08-04 0 0.290 0.280 0.290 0.270 0.295 7,856,000 2,181,890 0.2777 0.290 0.280 0.290 0.270 0.295 7,856,000 0.2777 0.00%
2015-08-03 0 0.290 0.275 0.290 0.255 0.290 7,010,000 1,857,270 0.2649 0.290 0.275 0.290 0.255 0.290 7,010,000 0.2649 5.45%
2015-07-31 0 0.275 0.275 0.280 0.275 0.285 790,200 219,692 0.2780 0.275 0.275 0.280 0.275 0.285 790,200 0.2780 -1.79%
2015-07-30 0 0.280 0.280 0.285 0.275 0.285 2,983,080 835,480 0.2801 0.280 0.280 0.285 0.275 0.285 2,983,080 0.2801 0.00%
2015-07-29 0 0.280 0.280 0.285 0.270 0.290 6,123,500 1,721,590 0.2811 0.280 0.280 0.285 0.270 0.290 6,123,500 0.2811 -1.75%
2015-07-28 0 0.285 0.285 0.290 0.275 0.290 7,562,000 2,128,610 0.2815 0.285 0.285 0.290 0.275 0.290 7,562,000 0.2815 1.79%
2015-07-27 0 0.280 0.280 0.285 0.280 0.300 5,614,000 1,630,440 0.2904 0.280 0.280 0.285 0.280 0.300 5,614,000 0.2904 -8.20%
2015-07-24 0 0.305 0.305 0.315 0.305 0.315 2,111,200 651,768 0.3087 0.305 0.305 0.315 0.305 0.315 2,111,200 0.3087 -1.61%
2015-07-23 0 0.310 0.310 0.315 0.305 0.315 4,054,000 1,253,380 0.3092 0.310 0.310 0.315 0.305 0.315 4,054,000 0.3092 0.00%
2015-07-22 0 0.310 0.305 0.315 0.305 0.320 2,920,000 911,250 0.3121 0.310 0.305 0.315 0.305 0.320 2,920,000 0.3121 -3.12%
2015-07-21 0 0.320 0.315 0.320 0.310 0.320 2,358,000 744,200 0.3156 0.320 0.315 0.320 0.310 0.320 2,358,000 0.3156 1.59%
2015-07-20 0 0.315 0.315 0.320 0.310 0.325 6,858,000 2,153,420 0.3140 0.315 0.315 0.320 0.310 0.325 6,858,000 0.3140 -3.08%
2015-07-17 0 0.325 0.320 0.325 0.310 0.325 8,726,000 2,766,990 0.3171 0.325 0.320 0.325 0.310 0.325 8,726,000 0.3171 4.84%
2015-07-16 0 0.310 0.310 0.320 0.310 0.350 19,364,400 6,272,198 0.3239 0.310 0.310 0.320 0.310 0.350 19,364,400 0.3239 -1.59%
2015-07-15 0 0.315 0.315 0.320 0.310 0.325 6,030,000 1,905,670 0.3160 0.315 0.315 0.320 0.310 0.325 6,030,000 0.3160 -3.08%
2015-07-14 0 0.325 0.325 0.330 0.325 0.345 8,606,000 2,847,940 0.3309 0.325 0.325 0.330 0.325 0.345 8,606,000 0.3309 -5.80%
2015-07-13 0 0.345 0.340 0.345 0.315 0.345 7,706,000 2,552,690 0.3313 0.345 0.340 0.345 0.315 0.345 7,706,000 0.3313 4.55%
2015-07-10 0 0.330 0.330 0.335 0.310 0.340 17,114,000 5,574,280 0.3257 0.330 0.330 0.335 0.310 0.340 17,114,000 0.3257 8.20%
2015-07-09 0 0.305 0.300 0.310 0.260 0.315 23,348,000 6,916,630 0.2962 0.305 0.300 0.310 0.260 0.315 23,348,000 0.2962 12.96%
2015-07-08 0 0.270 0.270 0.275 0.265 0.330 29,621,000 8,482,060 0.2864 0.270 0.270 0.275 0.265 0.330 29,621,000 0.2864 -27.03%
2015-07-07 0 0.370 0.370 0.375 0.310 0.380 31,100,000 10,437,220 0.3356 0.370 0.370 0.375 0.310 0.380 31,100,000 0.3356 -6.33%
2015-07-06 0 0.395 0.360 0.380 0.305 0.400 17,451,100 6,070,109 0.3478 0.395 0.360 0.380 0.305 0.400 17,451,100 0.3478 2.60%
2015-07-03 0 0.385 0.375 0.385 0.370 0.420 11,932,600 4,691,536 0.3932 0.385 0.375 0.385 0.370 0.420 11,932,600 0.3932 -8.33%
2015-07-02 0 0.420 0.420 0.425 0.415 0.430 5,520,000 2,310,830 0.4186 0.420 0.420 0.425 0.415 0.430 5,520,000 0.4186 1.20%
2015-06-30 0 0.415 0.410 0.415 0.390 0.415 10,698,000 4,313,020 0.4032 0.415 0.410 0.415 0.390 0.415 10,698,000 0.4032 2.47%
2015-06-29 0 0.405 0.405 0.410 0.385 0.460 14,080,000 5,861,790 0.4163 0.405 0.405 0.410 0.385 0.460 14,080,000 0.4163 -10.00%
2015-06-26 0 0.450 0.450 0.455 0.450 0.465 4,922,000 2,246,550 0.4564 0.450 0.450 0.455 0.450 0.465 4,922,000 0.4564 -3.23%
2015-06-25 0 0.465 0.460 0.465 0.445 0.470 7,707,400 3,478,722 0.4513 0.465 0.460 0.465 0.445 0.470 7,707,400 0.4513 2.20%
2015-06-24 0 0.455 0.450 0.455 0.430 0.465 17,260,050 7,773,061 0.4503 0.455 0.450 0.455 0.430 0.465 17,260,050 0.4503 -2.15%
2015-06-23 0 0.465 0.460 0.465 0.440 0.475 11,655,000 5,313,110 0.4559 0.465 0.460 0.465 0.440 0.475 11,655,000 0.4559 0.00%
2015-06-22 0 0.465 0.465 0.470 0.465 0.475 4,804,000 2,242,140 0.4667 0.465 0.465 0.470 0.465 0.475 4,804,000 0.4667 -1.06%
2015-06-19 0 0.470 0.470 0.475 0.470 0.495 17,092,000 8,196,760 0.4796 0.470 0.470 0.475 0.470 0.495 17,092,000 0.4796 -1.05%
2015-06-18 0 0.475 0.475 0.480 0.470 0.485 7,008,000 3,334,380 0.4758 0.475 0.475 0.480 0.470 0.485 7,008,000 0.4758 -2.06%
2015-06-17 0 0.485 0.485 0.490 0.465 0.485 9,130,040 4,356,548 0.4772 0.485 0.485 0.490 0.465 0.485 9,130,040 0.4772 0.00%
2015-06-16 0 0.485 0.480 0.485 0.465 0.530 42,360,568 20,705,173 0.4888 0.485 0.480 0.485 0.465 0.530 42,360,568 0.4888 -8.49%
2015-06-15 0 0.530 0.530 0.540 0.520 0.550 8,378,000 4,454,720 0.5317 0.530 0.530 0.540 0.520 0.550 8,378,000 0.5317 -3.64%
2015-06-12 0 0.550 0.540 0.550 0.530 0.550 11,617,000 6,318,120 0.5439 0.550 0.540 0.550 0.530 0.550 11,617,000 0.5439 3.77%
2015-06-11 0 0.530 0.530 0.540 0.530 0.550 10,389,000 5,595,500 0.5386 0.530 0.530 0.540 0.530 0.550 10,389,000 0.5386 1.92%
2015-06-10 0 0.520 0.520 0.530 0.520 0.570 16,414,200 8,820,064 0.5373 0.520 0.520 0.530 0.520 0.570 16,414,200 0.5373 -7.14%
2015-06-09 0 0.560 0.550 0.560 0.540 0.590 25,042,000 13,937,040 0.5565 0.560 0.550 0.560 0.540 0.590 25,042,000 0.5565 -5.08%
2015-06-08 0 0.590 0.570 0.590 0.560 0.590 25,674,020 14,752,350 0.5746 0.590 0.570 0.590 0.560 0.590 25,674,020 0.5746 0.00%
2015-06-05 0 0.590 0.590 0.600 0.570 0.620 23,761,000 13,946,740 0.5870 0.590 0.590 0.600 0.570 0.620 23,761,000 0.5870 -4.84%
2015-06-04 0 0.620 0.610 0.620 0.580 0.630 54,830,000 33,129,480 0.6042 0.620 0.610 0.620 0.580 0.630 54,830,000 0.6042 -1.59%
2015-06-03 0 0.630 0.630 0.640 0.630 0.670 172,477,000 111,844,500 0.6485 0.630 0.630 0.640 0.630 0.670 172,477,000 0.6485 3.28%
2015-06-02 0 0.610 0.600 0.610 0.540 0.610 104,422,300 60,438,609 0.5788 0.610 0.600 0.610 0.540 0.610 104,422,300 0.5788 8.93%
2015-06-01 0 0.560 0.560 0.570 0.540 0.570 45,024,001 25,030,800 0.5559 0.560 0.560 0.570 0.540 0.570 45,024,001 0.5559 1.82%
2015-05-29 0 0.550 0.540 0.550 0.540 0.560 17,869,410 9,790,105 0.5479 0.550 0.540 0.550 0.540 0.560 17,869,410 0.5479 0.00%
2015-05-28 0 0.550 0.550 0.560 0.540 0.580 32,246,000 18,149,200 0.5628 0.550 0.550 0.560 0.540 0.580 32,246,000 0.5628 -1.79%
2015-05-27 0 0.560 0.560 0.570 0.530 0.580 65,578,480 37,422,889 0.5707 0.560 0.560 0.570 0.530 0.580 65,578,480 0.5707 1.82%
2015-05-26 0 0.550 0.540 0.550 0.520 0.550 33,728,600 18,100,000 0.5366 0.550 0.540 0.550 0.520 0.550 33,728,600 0.5366 3.77%
2015-05-22 0 0.530 0.530 0.540 0.500 0.580 100,218,320 54,060,529 0.5394 0.530 0.530 0.540 0.500 0.580 100,218,320 0.5394 -5.36%
2015-05-21 0 0.560 0.570 0.580 0.540 0.590 80,340,700 45,156,901 0.5621 0.560 0.570 0.580 0.540 0.590 80,340,700 0.5621 -3.45%
2015-05-20 0 0.580 0.570 0.580 0.560 0.630 161,348,000 95,386,080 0.5912 0.580 0.570 0.580 0.560 0.630 161,348,000 0.5912 0.00%
2015-05-19 0 0.580 0.570 0.580 0.560 0.670 141,818,000 86,413,640 0.6093 0.580 0.570 0.580 0.560 0.670 141,818,000 0.6093 0.00%
2015-05-18 0 0.580 0.580 0.590 0.560 0.720 380,037,900 214,703,543 0.5650 0.580 0.580 0.590 0.560 0.720 380,037,900 0.5650 -10.77%
2015-05-15 0 0.650 0.650 0.660 0.640 0.680 25,258,000 16,647,868 0.6591 0.650 0.650 0.660 0.640 0.680 25,258,000 0.6591 1.56%
2015-05-14 0 0.640 0.630 0.640 0.570 0.640 21,349,200 13,009,128 0.6093 0.640 0.630 0.640 0.570 0.640 21,349,200 0.6093 6.67%
2015-05-13 0 0.600 0.590 0.600 0.560 0.610 17,629,400 10,455,418 0.5931 0.600 0.590 0.600 0.560 0.610 17,629,400 0.5931 7.14%
2015-05-12 0 0.560 0.550 0.560 0.550 0.580 10,982,000 6,183,660 0.5631 0.560 0.550 0.560 0.550 0.580 10,982,000 0.5631 3.70%
2015-05-11 0 0.540 0.530 0.550 0.510 0.560 5,238,600 2,785,640 0.5318 0.540 0.530 0.550 0.510 0.560 5,238,600 0.5318 0.00%
2015-05-08 0 0.540 0.530 0.540 0.530 0.550 6,134,000 3,298,060 0.5377 0.540 0.530 0.540 0.530 0.550 6,134,000 0.5377 3.85%
2015-05-07 0 0.520 0.520 0.530 0.520 0.570 16,345,500 8,778,590 0.5371 0.520 0.520 0.530 0.520 0.570 16,345,500 0.5371 -10.34%
2015-05-06 0 0.580 0.580 0.590 0.560 0.630 13,920,300 8,376,234 0.6017 0.580 0.580 0.590 0.560 0.630 13,920,300 0.6017 -1.69%
2015-05-05 0 0.590 0.590 0.600 0.560 0.640 23,416,200 14,037,774 0.5995 0.590 0.590 0.600 0.560 0.640 23,416,200 0.5995 3.51%
2015-05-04 0 0.570 0.570 0.580 0.560 0.640 19,037,496 10,917,676 0.5735 0.570 0.570 0.580 0.560 0.640 19,037,496 0.5735 -1.72%
2015-04-30 0 0.580 0.580 0.590 0.510 0.640 72,070,020 43,127,971 0.5984 0.580 0.580 0.590 0.510 0.640 72,070,020 0.5984 16.00%
2015-04-29 0 0.500 0.500 0.510 0.470 0.510 17,699,998 8,648,021 0.4886 0.500 0.500 0.510 0.470 0.510 17,699,998 0.4886 4.17%
2015-04-28 0 0.480 0.480 0.485 0.480 0.495 24,706,800 12,053,316 0.4879 0.480 0.480 0.485 0.480 0.495 24,706,800 0.4879 -2.04%
2015-04-27 0 0.490 0.485 0.490 0.475 0.500 54,070,500 26,575,807 0.4915 0.490 0.485 0.490 0.475 0.500 54,070,500 0.4915 0.00%
2015-04-24 0 0.490 0.490 0.495 0.480 0.500 11,278,000 5,553,690 0.4924 0.490 0.490 0.495 0.480 0.500 11,278,000 0.4924 0.00%
2015-04-23 0 0.490 0.485 0.495 0.480 0.510 19,942,110 9,853,180 0.4941 0.490 0.485 0.495 0.480 0.510 19,942,110 0.4941 0.00%
2015-04-22 0 0.490 0.485 0.490 0.480 0.570 22,962,800 11,584,960 0.5045 0.490 0.485 0.490 0.480 0.570 22,962,800 0.5045 0.00%
2015-04-21 0 0.490 0.485 0.495 0.475 0.500 18,819,300 9,300,328 0.4942 0.490 0.485 0.495 0.475 0.500 18,819,300 0.4942 -1.01%
2015-04-20 0 0.495 0.485 0.495 0.465 0.510 19,626,400 9,672,898 0.4929 0.495 0.485 0.495 0.465 0.510 19,626,400 0.4929 -1.00%
2015-04-17 0 0.500 0.495 0.500 0.495 0.530 18,244,400 9,187,002 0.5036 0.500 0.495 0.500 0.495 0.530 18,244,400 0.5036 -1.96%
2015-04-16 0 0.510 0.500 0.520 0.490 0.550 27,713,700 14,059,420 0.5073 0.510 0.500 0.520 0.490 0.550 27,713,700 0.5073 0.00%
2015-04-15 0 0.510 0.510 0.530 0.475 0.530 15,931,500 8,056,765 0.5057 0.510 0.510 0.530 0.475 0.530 15,931,500 0.5057 5.15%
2015-04-14 0 0.485 0.485 0.490 0.445 0.510 21,956,320 10,698,905 0.4873 0.485 0.485 0.490 0.445 0.510 21,956,320 0.4873 -2.02%
2015-04-13 0 0.495 0.495 0.500 0.480 0.510 6,420,000 3,190,510 0.4970 0.495 0.495 0.500 0.480 0.510 6,420,000 0.4970 3.13%
2015-04-10 0 0.480 0.470 0.480 0.440 0.480 14,751,800 7,012,596 0.4754 0.480 0.470 0.480 0.440 0.480 14,751,800 0.4754 6.67%
2015-04-09 0 0.450 0.450 0.465 0.420 0.485 14,109,350 6,647,092 0.4711 0.450 0.450 0.465 0.420 0.485 14,109,350 0.4711 -5.26%
2015-04-08 0 0.475 0.470 0.475 0.455 0.510 4,249,300 2,048,858 0.4822 0.475 0.470 0.475 0.455 0.510 4,249,300 0.4822 -6.86%
2015-04-02 0 0.510 0.510 0.520 0.500 0.520 4,224,500 2,147,882 0.5084 0.510 0.510 0.520 0.500 0.520 4,224,500 0.5084 -1.92%
2015-04-01 0 0.520 0.510 0.520 0.495 0.540 14,122,020 7,488,069 0.5302 0.520 0.510 0.520 0.495 0.540 14,122,020 0.5302 8.33%
2015-03-31 0 0.480 0.480 0.500 0.445 0.570 22,402,780 11,302,414 0.5045 0.480 0.480 0.500 0.445 0.570 22,402,780 0.5045 3.23%
2015-03-30 0 0.465 0.455 0.465 0.445 0.465 2,274,000 1,039,560 0.4572 0.465 0.455 0.465 0.445 0.465 2,274,000 0.4572 0.00%
2015-03-27 0 0.465 0.455 0.460 0.445 0.470 2,551,000 1,171,025 0.4590 0.465 0.455 0.460 0.445 0.470 2,551,000 0.4590 3.33%
2015-03-26 0 0.450 0.450 0.455 0.450 0.470 7,391,000 3,385,110 0.4580 0.450 0.450 0.455 0.450 0.470 7,391,000 0.4580 -2.17%
2015-03-25 0 0.460 0.460 0.465 0.400 0.460 8,535,000 3,633,995 0.4258 0.460 0.460 0.465 0.400 0.460 8,535,000 0.4258 6.98%
2015-03-24 0 0.430 0.430 0.440 0.430 0.455 992,200 438,444 0.4419 0.430 0.430 0.440 0.430 0.455 992,200 0.4419 -6.52%
2015-03-23 0 0.460 0.450 0.460 0.450 0.465 242,000 111,020 0.4588 0.460 0.450 0.460 0.450 0.465 242,000 0.4588 -1.08%
2015-03-20 0 0.465 0.450 0.465 0.445 0.465 1,154,000 522,030 0.4524 0.465 0.450 0.465 0.445 0.465 1,154,000 0.4524 0.00%
2015-03-19 0 0.465 0.455 0.465 0.460 0.470 1,574,000 727,490 0.4622 0.465 0.455 0.465 0.460 0.470 1,574,000 0.4622 -4.12%
2015-03-18 0 0.485 0.480 0.485 0.470 0.490 408,000 193,130 0.4734 0.485 0.480 0.485 0.470 0.490 408,000 0.4734 0.00%
2015-03-17 0 0.485 0.485 0.490 0.480 0.500 1,170,000 579,830 0.4956 0.485 0.485 0.490 0.480 0.500 1,170,000 0.4956 -3.00%
2015-03-16 0 0.500 0.500 0.510 0.500 0.510 2,256,050 1,135,743 0.5034 0.500 0.500 0.510 0.500 0.510 2,256,050 0.5034 1.01%
2015-03-13 0 0.495 0.490 0.495 0.485 0.500 136,000 67,730 0.4980 0.495 0.490 0.495 0.485 0.500 136,000 0.4980 0.00%
2015-03-12 0 0.495 0.490 0.495 0.495 0.520 1,852,000 919,810 0.4967 0.495 0.490 0.495 0.495 0.520 1,852,000 0.4967 2.06%
2015-03-11 0 0.485 0.480 0.485 0.480 0.500 362,000 177,060 0.4891 0.485 0.480 0.485 0.480 0.500 362,000 0.4891 -2.02%
2015-03-10 0 0.495 0.490 0.495 0.490 0.495 60,000 29,410 0.4902 0.495 0.490 0.495 0.490 0.495 60,000 0.4902 -1.00%
2015-03-09 0 0.500 0.485 0.500 0.480 0.510 946,020 472,759 0.4997 0.500 0.485 0.500 0.480 0.510 946,020 0.4997 1.01%
2015-03-06 0 0.495 0.495 0.500 0.485 0.500 118,000 58,600 0.4966 0.495 0.495 0.500 0.485 0.500 118,000 0.4966 0.00%
2015-03-05 0 0.495 0.485 0.495 0.475 0.500 360,000 175,750 0.4882 0.495 0.485 0.495 0.475 0.500 360,000 0.4882 1.02%
2015-03-04 0 0.490 0.490 0.500 0.490 0.500 36,760 18,093 0.4922 0.490 0.490 0.500 0.490 0.500 36,760 0.4922 -2.00%
2015-03-03 0 0.500 0.480 0.500 0.480 0.530 844,000 423,570 0.5019 0.500 0.480 0.500 0.480 0.530 844,000 0.5019 -3.85%
2015-03-02 0 0.520 0.520 0.530 0.520 0.530 91,100 47,390 0.5202 0.520 0.520 0.530 0.520 0.530 91,100 0.5202 -3.70%
2015-02-27 0 0.540 0.520 0.540 0.520 0.540 949,200 494,306 0.5208 0.540 0.520 0.540 0.520 0.540 949,200 0.5208 1.89%
2015-02-26 0 0.530 0.530 0.540 0.520 0.540 754,000 400,120 0.5307 0.530 0.530 0.540 0.520 0.540 754,000 0.5307 -3.64%
2015-02-25 0 0.550 0.540 0.550 0.530 0.550 124,000 66,720 0.5381 0.550 0.540 0.550 0.530 0.550 124,000 0.5381 0.00%
2015-02-24 0 0.550 0.540 0.550 0.520 0.550 278,600 148,140 0.5317 0.550 0.540 0.550 0.520 0.550 278,600 0.5317 1.85%
2015-02-23 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2015-02-18 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - -1.82%
2015-02-17 0 0.550 0.530 0.550 0.520 0.550 377,160 199,651 0.5294 0.550 0.530 0.550 0.520 0.550 377,160 0.5294 0.00%
2015-02-16 0 0.550 0.530 0.550 0.520 0.550 186,020 98,789 0.5311 0.550 0.530 0.550 0.520 0.550 186,020 0.5311 0.00%
2015-02-13 0 0.550 0.540 0.550 0.530 0.550 44,000 23,600 0.5364 0.550 0.540 0.550 0.530 0.550 44,000 0.5364 0.00%
2015-02-12 0 0.550 0.540 0.550 0.530 0.560 374,000 199,220 0.5327 0.550 0.540 0.550 0.530 0.560 374,000 0.5327 -1.79%
2015-02-11 0 0.560 0.540 0.560 - - 200 102 0.5100 0.560 0.540 0.560 - - 200 0.5100 0.00%
2015-02-10 0 0.560 0.550 0.560 0.540 0.560 118,000 65,000 0.5508 0.560 0.550 0.560 0.540 0.560 118,000 0.5508 3.70%
2015-02-09 0 0.540 0.530 0.540 0.540 0.570 438,000 244,540 0.5583 0.540 0.530 0.540 0.540 0.570 438,000 0.5583 -3.57%
2015-02-06 0 0.560 0.550 0.560 0.550 0.560 442,000 247,120 0.5591 0.560 0.550 0.560 0.550 0.560 442,000 0.5591 3.70%
2015-02-05 0 0.540 0.530 0.540 0.530 0.560 710,320 386,162 0.5436 0.540 0.530 0.540 0.530 0.560 710,320 0.5436 -1.82%
2015-02-04 0 0.550 0.540 0.550 0.560 0.560 2,000 1,120 0.5600 0.550 0.540 0.550 0.560 0.560 2,000 0.5600 0.00%
2015-02-03 0 0.550 0.540 0.550 0.540 0.550 233,180 127,888 0.5485 0.550 0.540 0.550 0.540 0.550 233,180 0.5485 0.00%
2015-02-02 0 0.550 0.540 0.550 0.520 0.560 2,638,340 1,404,733 0.5324 0.550 0.540 0.550 0.520 0.560 2,638,340 0.5324 -3.51%
2015-01-30 0 0.570 0.550 0.570 0.530 0.570 280,360 153,067 0.5460 0.570 0.550 0.570 0.530 0.570 280,360 0.5460 0.00%
2015-01-29 0 0.570 0.550 0.570 0.530 0.570 630,000 353,480 0.5611 0.570 0.550 0.570 0.530 0.570 630,000 0.5611 0.00%
2015-01-28 0 0.570 0.550 0.570 0.560 0.570 911,800 517,616 0.5677 0.570 0.550 0.570 0.560 0.570 911,800 0.5677 0.00%
2015-01-27 0 0.570 0.560 0.570 0.520 0.590 2,787,008 1,525,274 0.5473 0.570 0.560 0.570 0.520 0.590 2,787,008 0.5473 -5.00%
2015-01-26 0 0.600 0.580 0.600 0.570 0.600 656,000 384,960 0.5868 0.600 0.580 0.600 0.570 0.600 656,000 0.5868 3.45%
2015-01-23 0 0.580 0.580 0.590 0.580 0.600 498,000 290,580 0.5835 0.580 0.580 0.590 0.580 0.600 498,000 0.5835 -3.33%
2015-01-22 0 0.600 0.580 0.600 0.550 0.600 3,035,200 1,761,310 0.5803 0.600 0.580 0.600 0.550 0.600 3,035,200 0.5803 0.00%
2015-01-21 0 0.600 0.580 0.600 0.570 0.600 1,446,000 853,000 0.5899 0.600 0.580 0.600 0.570 0.600 1,446,000 0.5899 0.00%
2015-01-20 0 0.600 0.590 0.610 0.590 0.600 34,000 20,320 0.5976 0.600 0.590 0.610 0.590 0.600 34,000 0.5976 -1.64%
2015-01-19 0 0.610 0.600 0.610 0.590 0.610 480,000 288,980 0.6020 0.610 0.600 0.610 0.590 0.610 480,000 0.6020 -1.61%
2015-01-16 0 0.620 0.610 0.620 0.600 0.620 829,340 513,577 0.6193 0.620 0.610 0.620 0.600 0.620 829,340 0.6193 0.00%
2015-01-15 0 0.620 0.610 0.620 0.610 0.620 1,152,020 713,051 0.6190 0.620 0.610 0.620 0.610 0.620 1,152,020 0.6190 -1.59%
2015-01-14 0 0.630 0.620 0.630 0.620 0.650 1,390,450 881,870 0.6342 0.630 0.620 0.630 0.620 0.650 1,390,450 0.6342 -4.55%
2015-01-13 0 0.660 0.660 0.670 0.650 0.690 2,382,000 1,602,540 0.6728 0.660 0.660 0.670 0.650 0.690 2,382,000 0.6728 3.13%
2015-01-12 0 0.640 0.640 0.650 0.640 0.660 1,678,020 1,088,472 0.6487 0.640 0.640 0.650 0.640 0.660 1,678,020 0.6487 -4.48%
2015-01-09 0 0.670 0.650 0.670 0.640 0.670 534,420 347,440 0.6501 0.670 0.650 0.670 0.640 0.670 534,420 0.6501 0.00%
2015-01-08 0 0.670 0.660 0.670 0.650 0.690 277,520 183,762 0.6622 0.670 0.660 0.670 0.650 0.690 277,520 0.6622 -2.90%
2015-01-07 0 0.690 0.650 0.690 0.620 0.700 546,100 358,742 0.6569 0.690 0.650 0.690 0.620 0.700 546,100 0.6569 -1.43%
2015-01-06 0 0.700 0.690 0.700 0.670 0.720 490,100 340,004 0.6937 0.700 0.690 0.700 0.670 0.720 490,100 0.6937 -2.78%
2015-01-05 0 0.720 0.700 0.720 0.670 0.740 2,464,900 1,734,525 0.7037 0.720 0.700 0.720 0.670 0.740 2,464,900 0.7037 -5.26%
2015-01-02 0 0.760 0.730 0.760 0.690 0.770 6,389,970 4,642,779 0.7266 0.760 0.730 0.760 0.690 0.770 6,389,970 0.7266 -3.80%
2014-12-31 0 0.790 0.790 0.800 0.620 0.800 12,658,000 9,576,620 0.7566 0.790 0.790 0.800 0.620 0.800 12,658,000 0.7566 25.40%
2014-12-30 0 0.630 0.600 0.640 0.580 0.640 1,836,000 1,139,820 0.6208 0.630 0.600 0.640 0.580 0.640 1,836,000 0.6208 5.00%
2014-12-29 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2014-12-17 0 0.600 0.600 0.630 0.600 0.640 1,346,040 824,344 0.6124 0.600 0.600 0.630 0.600 0.640 1,346,040 0.6124 -4.76%
2014-12-16 0 0.630 0.630 0.650 0.590 0.660 89,732,000 54,805,720 0.6108 0.630 0.630 0.650 0.590 0.660 89,732,000 0.6108 3.28%
2014-12-15 0 0.610 0.600 0.620 0.600 0.630 995,020 601,881 0.6049 0.610 0.600 0.620 0.600 0.630 995,020 0.6049 -6.15%
2014-12-12 0 0.650 0.620 0.650 0.620 0.650 2,324,000 1,488,020 0.6403 0.650 0.620 0.650 0.620 0.650 2,324,000 0.6403 0.00%
2014-12-11 0 0.650 0.640 0.650 0.580 0.680 4,239,000 2,709,090 0.6391 0.650 0.640 0.650 0.580 0.680 4,239,000 0.6391 -1.52%
2014-12-10 0 0.660 0.650 0.670 0.610 0.670 1,786,000 1,170,980 0.6556 0.660 0.650 0.670 0.610 0.670 1,786,000 0.6556 1.54%
2014-12-09 0 0.650 0.640 0.650 0.650 0.740 5,747,800 3,833,916 0.6670 0.650 0.640 0.650 0.650 0.740 5,747,800 0.6670 -12.16%
2014-12-08 0 0.740 0.700 0.750 0.560 0.750 15,712,060 9,994,614 0.6361 0.740 0.700 0.750 0.560 0.750 15,712,060 0.6361 2.78%
2014-12-05 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 0.720 - - - - 0 - 0.00%
2014-11-14 0 0.720 0.700 0.720 0.690 0.740 4,819,420 3,473,953 0.7208 0.720 0.700 0.720 0.690 0.740 4,819,420 0.7208 7.46%
2014-11-13 0 0.670 0.660 0.670 0.660 0.690 2,354,000 1,582,300 0.6722 0.670 0.660 0.670 0.660 0.690 2,354,000 0.6722 -1.47%
2014-11-12 0 0.680 0.680 0.690 0.670 0.720 2,072,000 1,434,360 0.6923 0.680 0.680 0.690 0.670 0.720 2,072,000 0.6923 -1.45%
2014-11-11 0 0.690 0.680 0.690 0.650 0.720 3,786,100 2,575,808 0.6803 0.690 0.680 0.690 0.650 0.720 3,786,100 0.6803 -2.82%
2014-11-10 0 0.710 0.710 0.720 0.700 0.820 12,540,000 9,188,460 0.7327 0.710 0.710 0.720 0.700 0.820 12,540,000 0.7327 -12.35%
2014-11-07 0 0.810 0.810 0.820 0.800 0.840 2,532,000 2,076,920 0.8203 0.810 0.810 0.820 0.800 0.840 2,532,000 0.8203 -4.71%
2014-11-06 0 0.850 0.840 0.850 0.830 0.870 1,560,000 1,313,640 0.8421 0.850 0.840 0.850 0.830 0.870 1,560,000 0.8421 0.00%
2014-11-05 0 0.850 0.830 0.850 0.830 0.870 1,108,000 940,460 0.8488 0.850 0.830 0.850 0.830 0.870 1,108,000 0.8488 0.00%
2014-11-04 0 0.850 0.840 0.860 0.840 0.870 1,084,000 915,900 0.8449 0.850 0.840 0.860 0.840 0.870 1,084,000 0.8449 -1.16%
2014-11-03 0 0.860 0.850 0.860 0.830 0.900 1,995,200 1,687,321 0.8457 0.860 0.850 0.860 0.830 0.900 1,995,200 0.8457 0.00%
2014-10-31 0 0.860 0.850 0.860 0.840 0.860 876,140 748,554 0.8544 0.860 0.850 0.860 0.840 0.860 876,140 0.8544 2.38%
2014-10-30 0 0.840 0.840 0.860 0.840 0.880 814,120 694,718 0.8533 0.840 0.840 0.860 0.840 0.880 814,120 0.8533 -1.18%
2014-10-29 0 0.850 0.840 0.850 0.840 0.870 2,111,405 1,796,604 0.8509 0.850 0.840 0.850 0.840 0.870 2,111,405 0.8509 1.19%
2014-10-28 0 0.840 0.830 0.840 0.810 0.900 2,726,000 2,261,140 0.8295 0.840 0.830 0.840 0.810 0.900 2,726,000 0.8295 -4.55%
2014-10-27 0 0.880 0.850 0.880 0.870 0.900 938,600 824,930 0.8789 0.880 0.850 0.880 0.870 0.900 938,600 0.8789 -2.22%
2014-10-24 0 0.900 0.890 0.900 0.850 0.900 1,831,000 1,615,810 0.8825 0.900 0.890 0.900 0.850 0.900 1,831,000 0.8825 2.27%
2014-10-23 0 0.880 0.860 0.890 0.850 0.900 1,873,600 1,649,568 0.8804 0.880 0.860 0.890 0.850 0.900 1,873,600 0.8804 2.33%
2014-10-22 0 0.860 0.820 0.860 0.820 0.870 2,015,600 1,705,308 0.8461 0.860 0.820 0.860 0.820 0.870 2,015,600 0.8461 2.38%
2014-10-21 0 0.840 0.830 0.840 0.810 0.870 477,000 401,861 0.8425 0.840 0.830 0.840 0.810 0.870 477,000 0.8425 2.44%
2014-10-20 0 0.820 0.800 0.820 0.790 0.820 1,038,960 830,720 0.7996 0.820 0.800 0.820 0.790 0.820 1,038,960 0.7996 1.23%
2014-10-17 0 0.810 0.800 0.810 0.800 0.820 487,000 394,260 0.8096 0.810 0.800 0.810 0.800 0.820 487,000 0.8096 1.25%
2014-10-16 0 0.800 0.800 0.810 0.790 0.830 2,162,020 1,737,255 0.8035 0.800 0.800 0.810 0.790 0.830 2,162,020 0.8035 -3.61%
2014-10-15 0 0.830 0.830 0.840 0.830 0.860 2,539,197 2,147,229 0.8456 0.830 0.830 0.840 0.830 0.860 2,539,197 0.8456 -4.60%
2014-10-14 0 0.870 0.840 0.870 0.860 0.870 970,200 842,582 0.8685 0.870 0.840 0.870 0.860 0.870 970,200 0.8685 0.00%
2014-10-13 0 0.870 0.870 0.880 0.870 0.890 492,010 431,388 0.8768 0.870 0.870 0.880 0.870 0.890 492,010 0.8768 -3.33%
2014-10-10 0 0.900 0.870 0.900 0.860 0.900 1,368,000 1,211,660 0.8857 0.900 0.870 0.900 0.860 0.900 1,368,000 0.8857 0.00%
2014-10-09 0 0.900 0.880 0.900 0.850 0.900 4,524,060 3,958,710 0.8750 0.900 0.880 0.900 0.850 0.900 4,524,060 0.8750 1.12%
2014-10-08 0 0.890 0.880 0.890 0.880 0.910 2,135,000 1,898,300 0.8891 0.890 0.880 0.890 0.880 0.910 2,135,000 0.8891 -2.20%
2014-10-07 0 0.910 0.900 0.910 0.900 0.920 296,723 269,461 0.9081 0.910 0.900 0.910 0.900 0.920 296,723 0.9081 -2.15%
2014-10-06 0 0.930 0.920 0.930 0.910 0.930 1,529,000 1,403,680 0.9180 0.930 0.920 0.930 0.910 0.930 1,529,000 0.9180 -1.06%
2014-10-03 0 0.940 0.930 0.940 0.890 0.950 5,852,000 5,449,420 0.9312 0.940 0.930 0.940 0.890 0.950 5,852,000 0.9312 3.30%
2014-09-30 0 0.910 0.900 0.910 0.890 0.920 4,066,200 3,659,304 0.8999 0.910 0.900 0.910 0.890 0.920 4,066,200 0.8999 0.00%
2014-09-29 0 0.910 0.900 0.910 0.900 0.910 5,920,100 5,343,547 0.9026 0.910 0.900 0.910 0.900 0.910 5,920,100 0.9026 0.00%
2014-09-26 0 0.910 0.910 0.920 0.910 0.920 4,139,000 3,783,020 0.9140 0.910 0.910 0.920 0.910 0.920 4,139,000 0.9140 -2.15%
2014-09-25 0 0.930 0.920 0.930 0.910 0.930 4,572,000 4,203,320 0.9194 0.930 0.920 0.930 0.910 0.930 4,572,000 0.9194 1.09%
2014-09-24 0 0.920 0.920 0.930 0.920 0.960 5,670,000 5,243,840 0.9248 0.920 0.920 0.930 0.920 0.960 5,670,000 0.9248 -1.08%
2014-09-23 0 0.930 0.920 0.930 0.910 0.930 4,459,020 4,120,527 0.9241 0.930 0.920 0.930 0.910 0.930 4,459,020 0.9241 0.00%
2014-09-22 0 0.930 0.920 0.930 0.920 0.960 2,715,820 2,534,576 0.9333 0.930 0.920 0.930 0.920 0.960 2,715,820 0.9333 -3.12%
2014-09-19 0 0.960 0.950 0.960 0.920 0.990 9,424,050 8,939,464 0.9486 0.960 0.950 0.960 0.920 0.990 9,424,050 0.9486 4.35%
2014-09-18 0 0.920 0.910 0.920 0.900 0.930 4,363,861 3,979,817 0.9120 0.920 0.910 0.920 0.900 0.930 4,363,861 0.9120 0.00%
2014-09-17 0 0.920 0.920 0.940 0.900 0.960 5,899,781 5,492,787 0.9310 0.920 0.920 0.940 0.900 0.960 5,899,781 0.9310 1.10%
2014-09-16 0 0.910 0.890 0.910 0.890 0.910 2,158,600 1,944,496 0.9008 0.910 0.890 0.910 0.890 0.910 2,158,600 0.9008 2.25%
2014-09-15 0 0.890 0.880 0.890 0.870 0.930 5,792,560 5,171,247 0.8927 0.890 0.880 0.890 0.870 0.930 5,792,560 0.8927 -3.26%
2014-09-12 0 0.920 0.920 0.930 0.880 0.940 11,678,000 10,633,980 0.9106 0.920 0.920 0.930 0.880 0.940 11,678,000 0.9106 -3.16%
2014-09-11 0 0.950 0.940 0.950 0.920 0.950 9,841,610 9,159,980 0.9307 0.950 0.940 0.950 0.920 0.950 9,841,610 0.9307 1.06%
2014-09-10 0 0.940 0.930 0.940 0.900 0.940 11,230,000 10,308,300 0.9179 0.940 0.930 0.940 0.900 0.940 11,230,000 0.9179 0.00%
2014-09-08 0 0.940 0.940 0.960 0.940 0.980 4,277,000 4,061,010 0.9495 0.940 0.940 0.960 0.940 0.980 4,277,000 0.9495 0.00%
2014-09-05 0 0.940 0.940 0.950 0.940 0.970 6,843,000 6,506,380 0.9508 0.940 0.940 0.950 0.940 0.970 6,843,000 0.9508 0.00%
2014-09-04 0 0.940 0.930 0.950 0.930 0.980 23,503,500 22,395,050 0.9528 0.940 0.930 0.950 0.930 0.980 23,503,500 0.9528 -2.08%
2014-09-03 0 0.960 0.960 0.980 0.940 1.030 15,871,000 15,677,250 0.9878 0.960 0.960 0.980 0.940 1.030 15,871,000 0.9878 2.13%
2014-09-02 0 0.940 0.940 0.950 0.910 0.950 6,040,000 5,618,580 0.9302 0.940 0.940 0.950 0.910 0.950 6,040,000 0.9302 0.00%
2014-09-01 0 0.940 0.930 0.940 0.920 0.950 17,422,000 16,258,160 0.9332 0.940 0.930 0.940 0.920 0.950 17,422,000 0.9332 0.00%
2014-08-29 0 0.940 0.930 0.950 0.930 0.990 14,746,210 14,033,433 0.9517 0.940 0.930 0.950 0.930 0.990 14,746,210 0.9517 -6.93%
2014-08-28 0 1.010 1.000 1.010 0.990 1.030 31,308,000 31,494,660 1.0060 1.010 1.000 1.010 0.990 1.030 31,308,000 1.0060 -1.94%
2014-08-27 0 1.030 1.020 1.030 1.010 1.040 59,250,000 60,562,540 1.0222 1.030 1.020 1.030 1.010 1.040 59,250,000 1.0222 -0.96%
2014-08-26 0 1.040 1.020 1.040 1.000 1.060 62,019,170 62,986,436 1.0156 1.040 1.020 1.040 1.000 1.060 62,019,170 1.0156 -4.59%
2014-08-25 0 1.090 1.040 1.090 1.010 1.170 78,252,170 85,672,193 1.0948 1.090 1.040 1.090 1.010 1.170 78,252,170 1.0948 -5.22%
2014-08-22 0 1.150 1.130 1.150 1.090 1.170 108,763,609 122,452,395 1.1259 1.150 1.130 1.150 1.090 1.170 108,763,609 1.1259 0.00%
2014-08-21 0 1.150 1.150 1.160 1.090 1.160 71,498,370 80,155,974 1.1211 1.150 1.150 1.160 1.090 1.160 71,498,370 1.1211 4.55%
2014-08-20 0 1.100 1.100 1.110 0.990 1.120 72,810,861 77,103,147 1.0590 1.100 1.100 1.110 0.990 1.120 72,810,861 1.0590 6.80%
2014-08-19 0 1.030 1.020 1.030 1.010 1.070 12,573,200 12,826,376 1.0201 1.030 1.020 1.030 1.010 1.070 12,573,200 1.0201 -0.96%
2014-08-18 0 1.040 1.040 1.050 1.030 1.080 15,278,520 16,075,731 1.0522 1.040 1.040 1.050 1.030 1.080 15,278,520 1.0522 -0.95%
2014-08-15 0 1.050 1.050 1.060 0.970 1.060 41,004,340 41,470,986 1.0114 1.050 1.050 1.060 0.970 1.060 41,004,340 1.0114 6.06%
2014-08-14 0 0.990 0.990 1.000 0.900 1.020 45,763,010 44,639,629 0.9755 0.990 0.990 1.000 0.900 1.020 45,763,010 0.9755 7.61%
2014-08-13 0 0.920 0.910 0.920 0.890 0.940 12,496,650 11,424,512 0.9142 0.920 0.910 0.920 0.890 0.940 12,496,650 0.9142 -1.08%
2014-08-12 0 0.930 0.920 0.930 0.910 0.970 18,509,200 17,486,986 0.9448 0.930 0.920 0.930 0.910 0.970 18,509,200 0.9448 1.09%
2014-08-11 0 0.920 0.910 0.920 0.880 0.930 15,662,000 14,271,480 0.9112 0.920 0.910 0.920 0.880 0.930 15,662,000 0.9112 4.55%
2014-08-08 0 0.880 0.870 0.880 0.860 0.890 9,826,000 8,625,360 0.8778 0.880 0.870 0.880 0.860 0.890 9,826,000 0.8778 2.33%
2014-08-07 0 0.860 0.850 0.860 0.840 0.900 13,399,297 11,566,657 0.8632 0.860 0.850 0.860 0.840 0.900 13,399,297 0.8632 -3.37%
2014-08-06 0 0.890 0.880 0.890 0.870 0.900 6,212,000 5,526,000 0.8896 0.890 0.880 0.890 0.870 0.900 6,212,000 0.8896 -1.11%
2014-08-05 0 0.900 0.890 0.900 0.860 0.920 18,934,060 16,886,171 0.8918 0.900 0.890 0.900 0.860 0.920 18,934,060 0.8918 4.65%
2014-08-04 0 0.860 0.850 0.860 0.850 0.870 4,484,000 3,865,380 0.8620 0.860 0.850 0.860 0.850 0.870 4,484,000 0.8620 -1.15%
2014-08-01 0 0.870 0.860 0.870 0.860 0.880 5,991,050 5,198,771 0.8678 0.870 0.860 0.870 0.860 0.880 5,991,050 0.8678 0.00%
2014-07-31 0 0.870 0.870 0.890 0.860 0.930 15,408,000 13,542,100 0.8789 0.870 0.870 0.890 0.860 0.930 15,408,000 0.8789 -4.40%
2014-07-30 0 0.910 0.900 0.910 0.860 0.920 9,911,080 8,862,378 0.8942 0.910 0.900 0.910 0.860 0.920 9,911,080 0.8942 0.00%
2014-07-29 0 0.910 0.890 0.910 0.890 0.930 7,507,100 6,778,105 0.9029 0.910 0.890 0.910 0.890 0.930 7,507,100 0.9029 -2.15%
2014-07-28 0 0.930 0.910 0.930 0.880 0.960 24,520,695 22,781,800 0.9291 0.930 0.910 0.930 0.880 0.960 24,520,695 0.9291 5.68%
2014-07-25 0 0.880 0.870 0.880 0.830 0.890 9,479,797 8,176,215 0.8625 0.880 0.870 0.880 0.830 0.890 9,479,797 0.8625 6.02%
2014-07-24 0 0.830 0.830 0.840 0.820 0.950 12,284,000 10,753,100 0.8754 0.830 0.830 0.840 0.820 0.950 12,284,000 0.8754 -6.74%
2014-07-23 0 0.890 0.890 0.900 0.850 0.970 43,741,555 40,358,875 0.9227 0.890 0.890 0.900 0.850 0.970 43,741,555 0.9227 2.30%
2014-07-22 0 0.870 0.870 0.880 0.700 0.880 84,480,297 69,403,609 0.8215 0.870 0.870 0.880 0.700 0.880 84,480,297 0.8215 22.54%
2014-07-21 0 0.710 0.700 0.720 0.630 0.720 28,553,900 19,807,354 0.6937 0.710 0.700 0.720 0.630 0.720 28,553,900 0.6937 12.70%
2014-07-18 0 0.630 0.620 0.640 0.620 0.660 11,372,000 7,335,920 0.6451 0.630 0.620 0.640 0.620 0.660 11,372,000 0.6451 -3.08%
2014-07-17 0 0.650 0.650 0.660 0.650 0.670 6,274,000 4,151,320 0.6617 0.650 0.650 0.660 0.650 0.670 6,274,000 0.6617 0.00%
2014-07-16 0 0.650 0.640 0.650 0.590 0.660 11,246,000 7,183,700 0.6388 0.650 0.640 0.650 0.590 0.660 11,246,000 0.6388 8.33%
2014-07-15 0 0.600 0.590 0.600 0.550 0.610 16,670,000 9,630,460 0.5777 0.600 0.590 0.600 0.550 0.610 16,670,000 0.5777 -1.64%
2014-07-14 0 0.610 0.600 0.610 0.600 0.660 8,000,000 5,008,880 0.6261 0.610 0.600 0.610 0.600 0.660 8,000,000 0.6261 -8.96%
2014-07-11 0 0.670 0.650 0.670 0.650 0.700 19,099,000 12,792,570 0.6698 0.670 0.650 0.670 0.650 0.700 19,099,000 0.6698 -1.47%
2014-07-10 0 0.680 0.670 0.680 0.630 0.690 16,585,560 10,950,328 0.6602 0.680 0.670 0.680 0.630 0.690 16,585,560 0.6602 6.25%
2014-07-09 0 0.640 0.640 0.650 0.620 0.650 3,864,130 2,462,236 0.6372 0.640 0.640 0.650 0.620 0.650 3,864,130 0.6372 1.59%
2014-07-08 0 0.630 0.630 0.640 0.610 0.630 8,609,000 5,369,390 0.6237 0.630 0.630 0.640 0.610 0.630 8,609,000 0.6237 1.61%
2014-07-07 0 0.620 0.610 0.620 0.590 0.630 20,653,200 12,698,748 0.6149 0.620 0.610 0.620 0.590 0.630 20,653,200 0.6149 1.64%
2014-07-04 0 0.610 0.600 0.610 0.540 0.610 34,373,000 20,049,230 0.5833 0.610 0.600 0.610 0.540 0.610 34,373,000 0.5833 1.67%
2014-07-03 0 0.600 0.590 0.600 0.590 0.620 4,440,100 2,701,354 0.6084 0.600 0.590 0.600 0.590 0.620 4,440,100 0.6084 -4.76%
2014-07-02 0 0.630 0.620 0.630 0.620 0.630 6,384,000 3,976,720 0.6229 0.630 0.620 0.630 0.620 0.630 6,384,000 0.6229 0.00%
2014-06-30 0 0.630 0.620 0.630 0.620 0.630 1,868,000 1,162,840 0.6225 0.630 0.620 0.630 0.620 0.630 1,868,000 0.6225 1.61%
2014-06-27 0 0.620 0.620 0.630 0.620 0.630 4,868,000 3,041,660 0.6248 0.620 0.620 0.630 0.620 0.630 4,868,000 0.6248 0.00%
2014-06-26 0 0.620 0.620 0.630 0.590 0.630 6,056,000 3,689,340 0.6092 0.620 0.620 0.630 0.590 0.630 6,056,000 0.6092 5.08%
2014-06-25 0 0.590 0.580 0.590 0.580 0.600 788,110 461,561 0.5857 0.590 0.580 0.590 0.580 0.600 788,110 0.5857 -1.67%
2014-06-24 0 0.600 0.590 0.600 0.580 0.600 10,217,000 6,015,120 0.5887 0.600 0.590 0.600 0.580 0.600 10,217,000 0.5887 -1.64%
2014-06-23 0 0.610 0.600 0.610 0.610 0.630 5,582,400 3,437,832 0.6158 0.610 0.600 0.610 0.610 0.630 5,582,400 0.6158 -3.17%
2014-06-20 0 0.630 0.620 0.630 0.610 0.630 2,852,000 1,781,420 0.6246 0.630 0.620 0.630 0.610 0.630 2,852,000 0.6246 0.00%
2014-06-19 0 0.630 0.620 0.630 0.620 0.650 10,611,000 6,776,520 0.6386 0.630 0.620 0.630 0.620 0.650 10,611,000 0.6386 -1.56%
2014-06-18 0 0.640 0.630 0.640 0.590 0.650 12,728,100 8,031,120 0.6310 0.640 0.630 0.640 0.590 0.650 12,728,100 0.6310 3.23%
2014-06-17 0 0.620 0.610 0.620 0.610 0.640 3,644,300 2,270,180 0.6229 0.620 0.610 0.620 0.610 0.640 3,644,300 0.6229 -1.59%
2014-06-16 0 0.630 0.620 0.630 0.620 0.660 16,948,640 10,751,788 0.6344 0.630 0.620 0.630 0.620 0.660 16,948,640 0.6344 0.00%
2014-06-13 0 0.630 0.620 0.630 0.620 0.650 7,790,000 4,894,340 0.6283 0.630 0.620 0.630 0.620 0.650 7,790,000 0.6283 1.61%
2014-06-12 0 0.620 0.610 0.620 0.590 0.650 7,601,060 4,704,984 0.6190 0.620 0.610 0.620 0.590 0.650 7,601,060 0.6190 3.33%
2014-06-11 0 0.600 0.590 0.600 0.570 0.610 6,260,000 3,681,180 0.5880 0.600 0.590 0.600 0.570 0.610 6,260,000 0.5880 -1.64%
2014-06-10 0 0.610 0.600 0.610 0.590 0.620 9,684,000 5,860,400 0.6052 0.610 0.600 0.610 0.590 0.620 9,684,000 0.6052 3.39%
2014-06-09 0 0.590 0.580 0.590 0.580 0.610 9,674,000 5,725,020 0.5918 0.590 0.580 0.590 0.580 0.610 9,674,000 0.5918 1.72%
2014-06-06 0 0.580 0.570 0.580 0.550 0.600 11,194,000 6,487,920 0.5796 0.580 0.570 0.580 0.550 0.600 11,194,000 0.5796 3.57%
2014-06-05 0 0.560 0.560 0.570 0.550 0.580 4,120,400 2,342,192 0.5684 0.560 0.560 0.570 0.550 0.580 4,120,400 0.5684 -1.75%
2014-06-04 0 0.570 0.560 0.570 0.570 0.580 3,020,000 1,729,700 0.5727 0.570 0.560 0.570 0.570 0.580 3,020,000 0.5727 -3.39%
2014-06-03 0 0.590 0.580 0.590 0.570 0.600 5,646,000 3,265,660 0.5784 0.590 0.580 0.590 0.570 0.600 5,646,000 0.5784 -1.67%
2014-05-30 0 0.600 0.590 0.600 0.580 0.610 8,424,000 5,050,440 0.5995 0.600 0.590 0.600 0.580 0.610 8,424,000 0.5995 3.45%
2014-05-29 0 0.580 0.580 0.590 0.550 0.590 3,050,071 1,719,177 0.5637 0.580 0.580 0.590 0.550 0.590 3,050,071 0.5637 1.75%
2014-05-28 0 0.570 0.560 0.570 0.550 0.580 5,660,800 3,220,152 0.5689 0.570 0.560 0.570 0.550 0.580 5,660,800 0.5689 -1.72%
2014-05-27 0 0.580 0.570 0.590 0.570 0.620 9,014,000 5,322,480 0.5905 0.580 0.570 0.590 0.570 0.620 9,014,000 0.5905 -6.45%
2014-05-26 0 0.620 0.600 0.620 0.600 0.630 15,670,200 9,557,198 0.6099 0.620 0.600 0.620 0.600 0.630 15,670,200 0.6099 -3.12%
2014-05-23 0 0.640 0.630 0.640 0.630 0.650 8,785,100 5,568,818 0.6339 0.640 0.630 0.640 0.630 0.650 8,785,100 0.6339 -3.03%
2014-05-22 0 0.660 0.650 0.660 0.650 0.680 11,368,000 7,511,720 0.6608 0.660 0.650 0.660 0.650 0.680 11,368,000 0.6608 -2.94%
2014-05-21 0 0.680 0.670 0.680 0.640 0.690 17,706,000 11,879,820 0.6709 0.680 0.670 0.680 0.640 0.690 17,706,000 0.6709 0.00%
2014-05-20 0 0.680 0.670 0.690 0.670 0.700 7,274,000 4,994,360 0.6866 0.680 0.670 0.690 0.670 0.700 7,274,000 0.6866 -4.23%
2014-05-19 0 0.710 0.700 0.710 0.700 0.750 27,891,200 20,158,480 0.7228 0.710 0.700 0.710 0.700 0.750 27,891,200 0.7228 1.43%
2014-05-16 0 0.700 0.700 0.710 0.670 0.700 22,724,000 15,527,980 0.6833 0.700 0.700 0.710 0.670 0.700 22,724,000 0.6833 1.45%
2014-05-15 0 0.690 0.680 0.690 0.600 0.700 45,361,199 29,761,132 0.6561 0.690 0.680 0.690 0.600 0.700 45,361,199 0.6561 13.11%
2014-05-14 0 0.610 0.600 0.610 0.600 0.610 14,594,000 8,847,800 0.6063 0.610 0.600 0.610 0.600 0.610 14,594,000 0.6063 -1.61%
2014-05-13 0 0.620 0.610 0.620 0.590 0.620 17,211,958 10,323,250 0.5998 0.620 0.610 0.620 0.590 0.620 17,211,958 0.5998 0.00%
2014-05-12 0 0.620 0.610 0.620 0.600 0.630 19,041,180 11,734,064 0.6162 0.620 0.610 0.620 0.600 0.630 19,041,180 0.6162 -1.59%
2014-05-09 0 0.630 0.620 0.630 0.610 0.650 18,188,900 11,401,131 0.6268 0.630 0.620 0.630 0.610 0.650 18,188,900 0.6268 -3.08%
2014-05-08 0 0.650 0.640 0.650 0.640 0.690 21,946,180 14,514,509 0.6614 0.650 0.640 0.650 0.640 0.690 21,946,180 0.6614 -4.41%
2014-05-07 0 0.680 0.680 0.690 0.660 0.700 27,642,000 18,770,720 0.6791 0.680 0.680 0.690 0.660 0.700 27,642,000 0.6791 -2.86%
2014-05-05 0 0.700 0.700 0.710 0.690 0.740 11,524,000 8,235,500 0.7146 0.700 0.700 0.710 0.690 0.740 11,524,000 0.7146 -5.41%
2014-05-02 0 0.740 0.730 0.740 0.710 0.750 14,659,000 10,633,946 0.7254 0.740 0.730 0.740 0.710 0.750 14,659,000 0.7254 -1.33%
2014-04-30 0 0.750 0.740 0.750 0.710 0.790 23,278,520 17,484,349 0.7511 0.750 0.740 0.750 0.710 0.790 23,278,520 0.7511 -3.85%
2014-04-29 0 0.780 0.770 0.780 0.760 0.830 27,172,056 21,592,964 0.7947 0.780 0.770 0.780 0.760 0.830 27,172,056 0.7947 -4.88%
2014-04-28 0 0.820 0.810 0.820 0.790 0.840 19,303,400 15,741,104 0.8155 0.820 0.810 0.820 0.790 0.840 19,303,400 0.8155 1.23%
2014-04-25 0 0.810 0.800 0.820 0.790 0.840 30,336,600 24,877,000 0.8200 0.810 0.800 0.820 0.790 0.840 30,336,600 0.8200 -4.71%
2014-04-24 0 0.850 0.840 0.850 0.790 0.850 50,452,800 41,428,470 0.8211 0.850 0.840 0.850 0.790 0.850 50,452,800 0.8211 4.94%
2014-04-23 0 0.810 0.810 0.820 0.710 0.820 62,003,489 47,339,143 0.7635 0.810 0.810 0.820 0.710 0.820 62,003,489 0.7635 15.71%
2014-04-22 0 0.700 0.700 0.710 0.670 0.710 39,163,220 27,175,584 0.6939 0.700 0.700 0.710 0.670 0.710 39,163,220 0.6939 4.48%
2014-04-17 0 0.670 0.660 0.670 0.640 0.680 27,920,600 18,307,758 0.6557 0.670 0.660 0.670 0.640 0.680 27,920,600 0.6557 4.69%
2014-04-16 0 0.640 0.640 0.650 0.600 0.650 36,670,200 22,970,682 0.6264 0.640 0.640 0.650 0.600 0.650 36,670,200 0.6264 1.59%
2014-04-15 0 0.630 0.630 0.640 0.630 0.680 14,256,000 9,325,320 0.6541 0.630 0.630 0.640 0.630 0.680 14,256,000 0.6541 -7.35%
2014-04-14 0 0.680 0.660 0.680 0.670 0.710 13,642,680 9,371,501 0.6869 0.680 0.660 0.680 0.670 0.710 13,642,680 0.6869 0.00%
2014-04-11 0 0.680 0.670 0.680 0.630 0.720 40,114,200 26,561,366 0.6621 0.680 0.670 0.680 0.630 0.720 40,114,200 0.6621 -2.86%
2014-04-10 0 0.700 0.690 0.700 0.680 0.730 52,169,540 36,484,296 0.6993 0.700 0.690 0.700 0.680 0.730 52,169,540 0.6993 -5.41%
2014-04-09 0 0.740 0.730 0.780 0.620 0.800 46,643,500 31,763,365 0.6810 0.740 0.730 0.780 0.620 0.800 46,643,500 0.6810 19.35%
2014-04-08 0 0.620 0.620 0.640 0.610 0.650 18,169,000 11,458,060 0.6306 0.620 0.620 0.640 0.610 0.650 18,169,000 0.6306 -4.62%
2014-04-07 0 0.650 0.640 0.650 0.630 0.670 19,956,020 12,936,452 0.6482 0.650 0.640 0.650 0.630 0.670 19,956,020 0.6482 0.00%
2014-04-04 0 0.650 0.640 0.650 0.570 0.650 31,636,180 19,537,134 0.6176 0.650 0.640 0.650 0.570 0.650 31,636,180 0.6176 12.07%
2014-04-03 0 0.580 0.570 0.580 0.540 0.580 21,420,000 12,019,580 0.5611 0.580 0.570 0.580 0.540 0.580 21,420,000 0.5611 3.57%
2014-04-02 0 0.560 0.540 0.560 0.540 0.570 22,741,000 12,386,960 0.5447 0.560 0.540 0.560 0.540 0.570 22,741,000 0.5447 0.00%
2014-04-01 0 0.560 0.550 0.560 0.530 0.600 27,544,070 15,647,036 0.5681 0.560 0.550 0.560 0.530 0.600 27,544,070 0.5681 0.00%
2014-03-31 0 0.560 0.560 0.570 0.500 0.570 31,830,520 17,114,709 0.5377 0.560 0.560 0.570 0.500 0.570 31,830,520 0.5377 12.00%
2014-03-28 0 0.500 0.495 0.500 0.475 0.510 16,166,000 7,921,230 0.4900 0.500 0.495 0.500 0.475 0.510 16,166,000 0.4900 2.04%
2014-03-27 0 0.490 0.485 0.490 0.460 0.490 14,120,510 6,739,136 0.4773 0.490 0.485 0.490 0.460 0.490 14,120,510 0.4773 5.38%
2014-03-26 0 0.465 0.465 0.470 0.465 0.470 3,576,080 1,669,755 0.4669 0.465 0.465 0.470 0.465 0.470 3,576,080 0.4669 -1.06%
2014-03-25 0 0.470 0.465 0.470 0.460 0.470 8,271,000 3,845,140 0.4649 0.470 0.465 0.470 0.460 0.470 8,271,000 0.4649 0.00%
2014-03-24 0 0.470 0.465 0.470 0.460 0.470 7,743,800 3,587,582 0.4633 0.470 0.465 0.470 0.460 0.470 7,743,800 0.4633 1.08%
2014-03-21 0 0.465 0.460 0.465 0.455 0.465 8,702,000 3,986,120 0.4581 0.465 0.460 0.465 0.455 0.465 8,702,000 0.4581 2.20%
2014-03-20 0 0.455 0.455 0.460 0.445 0.455 7,513,996 3,370,878 0.4486 0.455 0.455 0.460 0.445 0.455 7,513,996 0.4486 1.11%
2014-03-19 0 0.450 0.445 0.450 0.445 0.450 9,531,000 4,247,130 0.4456 0.450 0.445 0.450 0.445 0.450 9,531,000 0.4456 1.12%
2014-03-18 0 0.445 0.445 0.450 0.435 0.450 18,590,200 8,130,044 0.4373 0.445 0.445 0.450 0.435 0.450 18,590,200 0.4373 2.30%
2014-03-17 0 0.435 0.435 0.440 0.425 0.440 11,160,000 4,805,430 0.4306 0.435 0.435 0.440 0.425 0.440 11,160,000 0.4306 0.00%
2014-03-14 0 0.435 0.435 0.440 0.425 0.440 4,114,000 1,774,600 0.4314 0.435 0.435 0.440 0.425 0.440 4,114,000 0.4314 -1.14%
2014-03-13 0 0.440 0.435 0.440 0.425 0.440 2,329,200 1,007,552 0.4326 0.440 0.435 0.440 0.425 0.440 2,329,200 0.4326 2.33%
2014-03-12 0 0.430 0.430 0.435 0.420 0.435 2,505,270 1,073,310 0.4284 0.430 0.430 0.435 0.420 0.435 2,505,270 0.4284 -1.15%
2014-03-11 0 0.435 0.435 0.440 0.430 0.440 1,692,700 735,717 0.4346 0.435 0.435 0.440 0.430 0.440 1,692,700 0.4346 0.00%
2014-03-10 0 0.435 0.435 0.440 0.425 0.440 2,802,423 1,217,483 0.4344 0.435 0.435 0.440 0.425 0.440 2,802,423 0.4344 -1.14%
2014-03-07 0 0.440 0.430 0.435 0.430 0.440 2,004,000 873,040 0.4356 0.440 0.430 0.435 0.430 0.440 2,004,000 0.4356 0.00%
2014-03-06 0 0.440 0.435 0.440 0.430 0.440 2,592,000 1,129,780 0.4359 0.440 0.435 0.440 0.430 0.440 2,592,000 0.4359 0.00%
2014-03-05 0 0.440 0.435 0.440 0.430 0.440 8,590,500 3,740,380 0.4354 0.440 0.435 0.440 0.430 0.440 8,590,500 0.4354 0.00%
2014-03-04 0 0.440 0.435 0.440 0.435 0.440 6,570,000 2,871,710 0.4371 0.440 0.435 0.440 0.435 0.440 6,570,000 0.4371 0.00%
2014-03-03 0 0.440 0.435 0.440 0.430 0.440 7,118,000 3,104,490 0.4361 0.440 0.435 0.440 0.430 0.440 7,118,000 0.4361 0.00%
2014-02-28 0 0.440 0.435 0.440 0.435 0.440 9,149,000 3,991,465 0.4363 0.440 0.435 0.440 0.435 0.440 9,149,000 0.4363 1.15%
2014-02-27 0 0.435 0.435 0.440 0.435 0.440 8,010,100 3,498,212 0.4367 0.435 0.435 0.440 0.435 0.440 8,010,100 0.4367 -1.14%
2014-02-26 0 0.440 0.435 0.440 0.435 0.440 7,793,020 3,400,483 0.4363 0.440 0.435 0.440 0.435 0.440 7,793,020 0.4363 -1.12%
2014-02-25 0 0.445 0.440 0.445 0.430 0.445 9,346,000 4,097,990 0.4385 0.445 0.440 0.445 0.430 0.445 9,346,000 0.4385 1.14%
2014-02-24 0 0.440 0.435 0.440 0.435 0.440 7,102,100 3,107,372 0.4375 0.440 0.435 0.440 0.435 0.440 7,102,100 0.4375 0.00%
2014-02-21 0 0.440 0.435 0.440 0.435 0.440 5,586,000 2,439,110 0.4366 0.440 0.435 0.440 0.435 0.440 5,586,000 0.4366 1.15%
2014-02-20 0 0.435 0.435 0.440 0.435 0.440 4,714,800 2,059,376 0.4368 0.435 0.435 0.440 0.435 0.440 4,714,800 0.4368 -1.14%
2014-02-19 0 0.440 0.435 0.440 0.435 0.440 7,577,240 3,311,684 0.4371 0.440 0.435 0.440 0.435 0.440 7,577,240 0.4371 1.15%
2014-02-18 0 0.435 0.435 0.440 0.435 0.440 4,642,320 2,033,201 0.4380 0.435 0.435 0.440 0.435 0.440 4,642,320 0.4380 -1.14%
2014-02-17 0 0.440 0.440 0.445 0.435 0.445 8,386,000 3,669,950 0.4376 0.440 0.440 0.445 0.435 0.445 8,386,000 0.4376 -1.12%
2014-02-14 0 0.445 0.435 0.445 0.440 0.445 5,762,000 2,544,190 0.4415 0.445 0.435 0.445 0.440 0.445 5,762,000 0.4415 0.00%
2014-02-13 0 0.445 0.440 0.445 0.440 0.450 8,852,000 3,922,320 0.4431 0.445 0.440 0.445 0.440 0.450 8,852,000 0.4431 0.00%
2014-02-12 0 0.445 0.440 0.445 0.440 0.445 9,016,000 3,978,540 0.4413 0.445 0.440 0.445 0.440 0.445 9,016,000 0.4413 0.00%
2014-02-11 0 0.445 0.440 0.445 0.435 0.450 3,166,000 1,395,470 0.4408 0.445 0.440 0.445 0.435 0.450 3,166,000 0.4408 2.30%
2014-02-10 0 0.435 0.435 0.440 0.430 0.445 7,062,000 3,099,770 0.4389 0.435 0.435 0.440 0.430 0.445 7,062,000 0.4389 -2.25%
2014-02-07 0 0.445 0.445 0.450 0.435 0.445 7,022,000 3,078,130 0.4384 0.445 0.445 0.450 0.435 0.445 7,022,000 0.4384 2.30%
2014-02-06 0 0.435 0.435 0.440 0.435 0.440 6,858,000 3,001,480 0.4377 0.435 0.435 0.440 0.435 0.440 6,858,000 0.4377 -1.14%
2014-02-05 0 0.440 0.430 0.440 0.435 0.440 3,165,000 1,385,390 0.4377 0.440 0.430 0.440 0.435 0.440 3,165,000 0.4377 0.00%
2014-02-04 0 0.440 0.435 0.440 0.435 0.445 7,876,400 3,474,846 0.4412 0.440 0.435 0.440 0.435 0.445 7,876,400 0.4412 -3.30%
2014-01-30 0 0.455 0.450 0.455 0.435 0.455 3,144,600 1,388,142 0.4414 0.455 0.450 0.455 0.435 0.455 3,144,600 0.4414 4.60%
2014-01-29 0 0.435 0.435 0.440 0.435 0.445 9,564,000 4,211,260 0.4403 0.435 0.435 0.440 0.435 0.445 9,564,000 0.4403 -2.25%
2014-01-28 0 0.445 0.440 0.445 0.440 0.445 10,683,000 4,730,520 0.4428 0.445 0.440 0.445 0.440 0.445 10,683,000 0.4428 0.00%
2014-01-27 0 0.445 0.445 0.450 0.435 0.445 5,336,000 2,347,860 0.4400 0.445 0.445 0.450 0.435 0.445 5,336,000 0.4400 0.00%
2014-01-24 0 0.445 0.445 0.450 0.435 0.450 12,832,100 5,671,962 0.4420 0.445 0.445 0.450 0.435 0.450 12,832,100 0.4420 1.14%
2014-01-23 0 0.440 0.440 0.445 0.440 0.445 14,168,100 6,275,171 0.4429 0.440 0.440 0.445 0.440 0.445 14,168,100 0.4429 -1.12%
2014-01-22 0 0.445 0.445 0.450 0.440 0.455 16,548,000 7,394,900 0.4469 0.445 0.445 0.450 0.440 0.455 16,548,000 0.4469 1.14%
2014-01-21 0 0.440 0.440 0.445 0.440 0.445 10,606,000 4,687,610 0.4420 0.440 0.440 0.445 0.440 0.445 10,606,000 0.4420 -1.12%
2014-01-20 0 0.445 0.440 0.445 0.440 0.445 12,626,580 5,598,543 0.4434 0.445 0.440 0.445 0.440 0.445 12,626,580 0.4434 0.00%
2014-01-17 0 0.445 0.445 0.450 0.440 0.450 13,844,460 6,161,475 0.4450 0.445 0.445 0.450 0.440 0.450 13,844,460 0.4450 -1.11%
2014-01-16 0 0.450 0.450 0.455 0.445 0.455 14,500,400 6,456,682 0.4453 0.450 0.450 0.455 0.445 0.455 14,500,400 0.4453 0.00%
2014-01-15 0 0.450 0.445 0.450 0.440 0.455 4,221,000 1,877,880 0.4449 0.450 0.445 0.450 0.440 0.455 4,221,000 0.4449 0.00%
2014-01-14 0 0.450 0.450 0.455 0.440 0.455 3,082,000 1,373,990 0.4458 0.450 0.450 0.455 0.440 0.455 3,082,000 0.4458 -1.10%
2014-01-13 0 0.455 0.450 0.455 0.440 0.455 10,278,000 4,565,030 0.4442 0.455 0.450 0.455 0.440 0.455 10,278,000 0.4442 3.41%
2014-01-10 0 0.440 0.440 0.445 0.440 0.445 1,843,000 818,905 0.4443 0.440 0.440 0.445 0.440 0.445 1,843,000 0.4443 0.00%
2014-01-09 0 0.440 0.440 0.445 0.440 0.445 728,040 321,836 0.4421 0.440 0.440 0.445 0.440 0.445 728,040 0.4421 -1.12%
2014-01-08 0 0.445 0.435 0.445 0.435 0.445 3,053,000 1,343,995 0.4402 0.445 0.435 0.445 0.435 0.445 3,053,000 0.4402 1.14%
2014-01-07 0 0.440 0.435 0.445 0.430 0.445 3,269,000 1,437,840 0.4398 0.440 0.435 0.445 0.430 0.445 3,269,000 0.4398 -1.12%
2014-01-06 0 0.445 0.440 0.445 0.430 0.445 1,726,010 761,454 0.4412 0.445 0.440 0.445 0.430 0.445 1,726,010 0.4412 0.00%
2014-01-03 0 0.445 0.440 0.445 0.430 0.445 3,497,400 1,546,041 0.4421 0.445 0.440 0.445 0.430 0.445 3,497,400 0.4421 0.00%
2014-01-02 0 0.445 0.440 0.445 0.435 0.450 1,735,000 772,270 0.4451 0.445 0.440 0.445 0.435 0.450 1,735,000 0.4451 0.00%
2013-12-31 0 0.445 0.445 0.450 0.445 0.450 3,048,000 1,371,140 0.4498 0.445 0.445 0.450 0.445 0.450 3,048,000 0.4498 0.00%
2013-12-30 0 0.445 0.440 0.445 0.445 0.450 1,254,000 561,020 0.4474 0.445 0.440 0.445 0.445 0.450 1,254,000 0.4474 -1.11%
2013-12-27 0 0.450 0.450 0.455 0.405 0.455 7,493,540 3,242,651 0.4327 0.450 0.450 0.455 0.405 0.455 7,493,540 0.4327 0.00%
2013-12-24 0 0.450 0.450 0.455 0.445 0.460 220,501 100,520 0.4559 0.450 0.450 0.455 0.445 0.460 220,501 0.4559 -1.10%
2013-12-23 0 0.455 0.455 0.460 0.450 0.460 756,000 343,800 0.4548 0.455 0.455 0.460 0.450 0.460 756,000 0.4548 -1.09%
2013-12-20 0 0.460 0.455 0.460 0.445 0.460 1,960,000 892,870 0.4555 0.460 0.455 0.460 0.445 0.460 1,960,000 0.4555 0.00%
2013-12-19 0 0.460 0.455 0.460 0.450 0.465 3,010,300 1,380,159 0.4585 0.460 0.455 0.460 0.450 0.465 3,010,300 0.4585 -1.08%
2013-12-18 0 0.465 0.460 0.465 0.460 0.465 3,314,000 1,527,820 0.4610 0.465 0.460 0.465 0.460 0.465 3,314,000 0.4610 1.09%
2013-12-17 0 0.460 0.460 0.465 0.460 0.465 3,840,500 1,770,030 0.4609 0.460 0.460 0.465 0.460 0.465 3,840,500 0.4609 -1.08%
2013-12-16 0 0.465 0.465 0.470 0.445 0.470 5,596,350 2,582,204 0.4614 0.465 0.465 0.470 0.445 0.470 5,596,350 0.4614 1.09%
2013-12-13 0 0.460 0.450 0.460 0.450 0.460 2,761,600 1,256,696 0.4551 0.460 0.450 0.460 0.450 0.460 2,761,600 0.4551 0.00%
2013-12-12 0 0.460 0.455 0.460 0.460 0.465 3,154,000 1,451,340 0.4602 0.460 0.455 0.460 0.460 0.465 3,154,000 0.4602 -1.08%
2013-12-11 0 0.465 0.455 0.465 0.455 0.470 3,636,000 1,679,000 0.4618 0.465 0.455 0.465 0.455 0.470 3,636,000 0.4618 -1.06%
2013-12-10 0 0.470 0.465 0.470 0.455 0.475 7,968,000 3,697,710 0.4641 0.470 0.465 0.470 0.455 0.475 7,968,000 0.4641 3.30%
2013-12-09 0 0.455 0.455 0.465 0.430 0.465 6,736,000 2,992,460 0.4442 0.455 0.455 0.465 0.430 0.465 6,736,000 0.4442 4.60%
2013-12-06 0 0.435 0.435 0.440 0.435 0.445 3,685,000 1,620,970 0.4399 0.435 0.435 0.440 0.435 0.445 3,685,000 0.4399 -1.14%
2013-12-05 0 0.440 0.440 0.445 0.440 0.450 6,130,400 2,706,470 0.4415 0.440 0.440 0.445 0.440 0.450 6,130,400 0.4415 0.00%
2013-12-04 0 0.440 0.445 0.450 0.440 0.450 5,198,800 2,309,380 0.4442 0.440 0.445 0.450 0.440 0.450 5,198,800 0.4442 -2.22%
2013-12-03 0 0.450 0.445 0.450 0.445 0.455 2,104,000 955,430 0.4541 0.450 0.445 0.450 0.445 0.455 2,104,000 0.4541 -1.10%
2013-12-02 0 0.455 0.455 0.460 0.445 0.460 1,724,300 780,006 0.4524 0.455 0.455 0.460 0.445 0.460 1,724,300 0.4524 -2.15%
2013-11-29 0 0.465 0.460 0.465 0.450 0.465 1,915,000 878,635 0.4588 0.465 0.460 0.465 0.450 0.465 1,915,000 0.4588 0.00%
2013-11-28 0 0.465 0.460 0.465 0.440 0.465 2,422,000 1,095,110 0.4522 0.465 0.460 0.465 0.440 0.465 2,422,000 0.4522 4.49%
2013-11-27 0 0.445 0.440 0.450 0.440 0.470 9,980,300 4,598,702 0.4608 0.445 0.440 0.450 0.440 0.470 9,980,300 0.4608 -4.30%
2013-11-26 0 0.465 0.465 0.475 0.460 0.475 10,578,000 4,984,860 0.4712 0.465 0.465 0.475 0.460 0.475 10,578,000 0.4712 1.09%
2013-11-25 0 0.460 0.455 0.460 0.460 0.470 7,296,000 3,377,950 0.4630 0.460 0.455 0.460 0.460 0.470 7,296,000 0.4630 -1.08%
2013-11-22 0 0.465 0.460 0.465 0.460 0.465 2,875,200 1,325,708 0.4611 0.465 0.460 0.465 0.460 0.465 2,875,200 0.4611 0.00%
2013-11-21 0 0.465 0.460 0.465 0.445 0.470 13,064,020 6,008,548 0.4599 0.465 0.460 0.465 0.445 0.470 13,064,020 0.4599 3.33%
2013-11-20 0 0.450 0.445 0.450 0.440 0.450 4,143,620 1,844,134 0.4451 0.450 0.445 0.450 0.440 0.450 4,143,620 0.4451 1.12%
2013-11-19 0 0.445 0.440 0.445 0.445 0.450 3,548,560 1,583,018 0.4461 0.445 0.440 0.445 0.445 0.450 3,548,560 0.4461 -2.20%
2013-11-18 0 0.455 0.450 0.455 0.440 0.455 3,130,040 1,389,226 0.4438 0.455 0.450 0.455 0.440 0.455 3,130,040 0.4438 3.41%
2013-11-15 0 0.440 0.440 0.445 0.435 0.445 2,982,000 1,313,740 0.4406 0.440 0.440 0.445 0.435 0.445 2,982,000 0.4406 -1.12%
2013-11-14 0 0.445 0.445 0.450 0.430 0.445 6,820,000 2,988,960 0.4383 0.445 0.445 0.450 0.430 0.445 6,820,000 0.4383 0.00%
2013-11-13 0 0.445 0.435 0.445 0.425 0.445 1,550,000 679,640 0.4385 0.445 0.435 0.445 0.425 0.445 1,550,000 0.4385 0.00%
2013-11-12 0 0.445 0.440 0.445 0.440 0.445 2,252,000 1,001,780 0.4448 0.445 0.440 0.445 0.440 0.445 2,252,000 0.4448 0.00%
2013-11-11 0 0.445 0.440 0.450 0.440 0.450 5,154,000 2,296,770 0.4456 0.445 0.440 0.450 0.440 0.450 5,154,000 0.4456 -1.11%
2013-11-08 0 0.450 0.445 0.450 0.450 0.450 1,702,000 765,900 0.4500 0.450 0.445 0.450 0.450 0.450 1,702,000 0.4500 -1.10%
2013-11-07 0 0.455 0.455 0.460 0.445 0.455 6,310,000 2,848,890 0.4515 0.455 0.455 0.460 0.445 0.455 6,310,000 0.4515 0.00%
2013-11-06 0 0.455 0.455 0.460 0.445 0.455 5,970,000 2,683,690 0.4495 0.455 0.455 0.460 0.445 0.455 5,970,000 0.4495 2.25%
2013-11-05 0 0.445 0.445 0.450 0.445 0.445 4,358,000 1,939,310 0.4450 0.445 0.445 0.450 0.445 0.445 4,358,000 0.4450 0.00%
2013-11-04 0 0.445 0.445 0.450 0.445 0.450 3,248,000 1,454,890 0.4479 0.445 0.445 0.450 0.445 0.450 3,248,000 0.4479 -1.11%
2013-11-01 0 0.450 0.450 0.455 0.440 0.450 5,580,000 2,482,740 0.4449 0.450 0.450 0.455 0.440 0.450 5,580,000 0.4449 1.12%
2013-10-31 0 0.445 0.440 0.445 0.440 0.445 3,634,000 1,604,830 0.4416 0.445 0.440 0.445 0.440 0.445 3,634,000 0.4416 1.14%
2013-10-30 0 0.440 0.445 0.450 0.440 0.450 3,350,640 1,482,608 0.4425 0.440 0.445 0.450 0.440 0.450 3,350,640 0.4425 -2.22%
2013-10-29 0 0.450 0.440 0.450 0.440 0.450 5,678,000 2,527,550 0.4451 0.450 0.440 0.450 0.440 0.450 5,678,000 0.4451 2.27%
2013-10-28 0 0.440 0.440 0.445 0.435 0.450 3,561,500 1,585,772 0.4453 0.440 0.440 0.445 0.435 0.450 3,561,500 0.4453 -1.12%
2013-10-25 0 0.445 0.440 0.445 0.400 0.450 4,635,020 2,010,098 0.4337 0.445 0.440 0.445 0.400 0.450 4,635,020 0.4337 -1.11%
2013-10-24 0 0.450 0.445 0.455 0.440 0.450 2,662,100 1,185,402 0.4453 0.450 0.445 0.455 0.440 0.450 2,662,100 0.4453 0.00%
2013-10-23 0 0.450 0.450 0.455 0.440 0.455 4,512,000 2,032,660 0.4505 0.450 0.450 0.455 0.440 0.455 4,512,000 0.4505 -1.10%
2013-10-22 0 0.455 0.445 0.450 0.440 0.470 6,923,300 3,166,982 0.4574 0.455 0.445 0.450 0.440 0.470 6,923,300 0.4574 -1.09%
2013-10-21 0 0.460 0.460 0.465 0.455 0.475 9,469,000 4,373,890 0.4619 0.460 0.460 0.465 0.455 0.475 9,469,000 0.4619 -4.17%
2013-10-18 0 0.480 0.470 0.480 0.450 0.480 10,986,060 5,114,996 0.4656 0.480 0.470 0.480 0.450 0.480 10,986,060 0.4656 4.35%
2013-10-17 0 0.460 0.455 0.475 0.450 0.480 8,882,820 4,087,525 0.4602 0.460 0.455 0.475 0.450 0.480 8,882,820 0.4602 -5.15%
2013-10-16 0 0.485 0.480 0.485 0.450 0.485 4,614,000 2,139,400 0.4637 0.485 0.480 0.485 0.450 0.485 4,614,000 0.4637 0.00%
2013-10-15 0 0.485 0.485 0.490 0.485 0.495 5,114,300 2,505,949 0.4900 0.485 0.485 0.490 0.485 0.495 5,114,300 0.4900 -2.02%
2013-10-11 0 0.495 0.490 0.495 0.490 0.495 4,540,000 2,225,150 0.4901 0.495 0.490 0.495 0.490 0.495 4,540,000 0.4901 1.02%
2013-10-10 0 0.490 0.490 0.495 0.490 0.495 6,324,000 3,103,540 0.4908 0.490 0.490 0.495 0.490 0.495 6,324,000 0.4908 -1.01%
2013-10-09 0 0.495 0.490 0.495 0.490 0.495 3,890,372 1,918,304 0.4931 0.495 0.490 0.495 0.490 0.495 3,890,372 0.4931 1.02%
2013-10-08 0 0.490 0.490 0.495 0.490 0.495 6,764,100 3,326,627 0.4918 0.490 0.490 0.495 0.490 0.495 6,764,100 0.4918 -1.01%
2013-10-07 0 0.495 0.495 0.500 0.495 0.510 5,728,000 2,849,900 0.4975 0.495 0.495 0.500 0.495 0.510 5,728,000 0.4975 -2.94%
2013-10-04 0 0.510 0.500 0.510 0.495 0.510 8,370,000 4,191,580 0.5008 0.510 0.500 0.510 0.495 0.510 8,370,000 0.5008 0.00%
2013-10-03 0 0.510 0.500 0.510 0.495 0.510 8,685,000 4,357,000 0.5017 0.510 0.500 0.510 0.495 0.510 8,685,000 0.5017 -1.92%
2013-10-02 0 0.520 0.510 0.520 0.490 0.530 13,120,000 6,669,800 0.5084 0.520 0.510 0.520 0.490 0.530 13,120,000 0.5084 4.00%
2013-09-30 0 0.500 0.495 0.500 0.460 0.500 8,896,000 4,323,380 0.4860 0.500 0.495 0.500 0.460 0.500 8,896,000 0.4860 0.00%
2013-09-27 0 0.500 0.495 0.500 0.490 0.500 7,938,000 3,911,610 0.4928 0.500 0.495 0.500 0.490 0.500 7,938,000 0.4928 0.00%
2013-09-26 0 0.500 0.495 0.500 0.485 0.500 8,774,000 4,333,870 0.4939 0.500 0.495 0.500 0.485 0.500 8,774,000 0.4939 0.00%
2013-09-25 0 0.500 0.495 0.500 0.475 0.500 9,056,000 4,388,130 0.4846 0.500 0.495 0.500 0.475 0.500 9,056,000 0.4846 2.04%
2013-09-24 0 0.490 0.490 0.495 0.450 0.495 10,756,000 5,044,110 0.4690 0.490 0.490 0.495 0.450 0.495 10,756,000 0.4690 -1.01%
2013-09-23 0 0.495 0.480 0.495 0.440 0.495 1,994,100 903,202 0.4529 0.495 0.480 0.495 0.440 0.495 1,994,100 0.4529 7.61%
2013-09-19 0 0.460 0.460 0.465 0.440 0.460 3,398,000 1,550,870 0.4564 0.460 0.460 0.465 0.440 0.460 3,398,000 0.4564 0.00%
2013-09-18 0 0.460 0.460 0.465 0.425 0.460 1,660,000 736,700 0.4438 0.460 0.460 0.465 0.425 0.460 1,660,000 0.4438 2.22%
2013-09-17 0 0.450 0.450 0.455 0.445 0.450 906,000 407,390 0.4497 0.450 0.450 0.455 0.445 0.450 906,000 0.4497 0.00%
2013-09-16 0 0.450 0.450 0.455 0.450 0.455 524,200 236,636 0.4514 0.450 0.450 0.455 0.450 0.455 524,200 0.4514 0.00%
2013-09-13 0 0.450 0.450 0.455 0.445 0.455 2,024,000 915,040 0.4521 0.450 0.450 0.455 0.445 0.455 2,024,000 0.4521 -3.23%
2013-09-12 0 0.465 0.465 0.470 0.440 0.465 6,229,540 2,823,235 0.4532 0.465 0.465 0.470 0.440 0.465 6,229,540 0.4532 3.33%
2013-09-11 0 0.450 0.445 0.450 0.435 0.450 2,116,000 940,790 0.4446 0.450 0.445 0.450 0.435 0.450 2,116,000 0.4446 1.12%
2013-09-10 0 0.445 0.445 0.450 0.425 0.450 3,366,810 1,469,156 0.4364 0.445 0.445 0.450 0.425 0.450 3,366,810 0.4364 1.14%
2013-09-09 0 0.440 0.440 0.450 0.430 0.450 1,185,060 523,829 0.4420 0.440 0.440 0.450 0.430 0.450 1,185,060 0.4420 -2.22%
2013-09-06 0 0.450 0.445 0.450 0.440 0.450 483,540 215,199 0.4450 0.450 0.445 0.450 0.440 0.450 483,540 0.4450 0.00%
2013-09-05 0 0.450 0.450 0.455 0.390 0.450 3,760,900 1,600,839 0.4257 0.450 0.450 0.455 0.390 0.450 3,760,900 0.4257 1.12%
2013-09-04 0 0.445 0.445 0.450 0.445 0.450 486,000 217,120 0.4467 0.445 0.445 0.450 0.445 0.450 486,000 0.4467 0.00%
2013-09-03 0 0.445 0.445 0.450 0.440 0.450 1,868,000 834,690 0.4468 0.445 0.445 0.450 0.440 0.450 1,868,000 0.4468 -1.11%
2013-09-02 0 0.450 0.445 0.450 0.440 0.450 2,628,000 1,174,350 0.4469 0.450 0.445 0.450 0.440 0.450 2,628,000 0.4469 -2.17%
2013-08-30 0 0.460 0.460 0.465 0.445 0.460 1,550,000 705,350 0.4551 0.460 0.460 0.465 0.445 0.460 1,550,000 0.4551 1.10%
2013-08-29 0 0.455 0.450 0.455 0.445 0.455 1,470,000 663,340 0.4513 0.455 0.450 0.455 0.445 0.455 1,470,000 0.4513 1.11%
2013-08-28 0 0.450 0.450 0.455 0.445 0.450 1,008,306 452,211 0.4485 0.450 0.450 0.455 0.445 0.450 1,008,306 0.4485 -1.10%
2013-08-27 0 0.455 0.455 0.460 0.455 0.460 958,000 440,380 0.4597 0.455 0.455 0.460 0.455 0.460 958,000 0.4597 -1.09%
2013-08-26 0 0.460 0.460 0.470 0.460 0.470 3,042,000 1,417,540 0.4660 0.460 0.460 0.470 0.460 0.470 3,042,000 0.4660 -3.16%
2013-08-23 0 0.475 0.475 0.480 0.450 0.475 4,886,160 2,238,560 0.4581 0.475 0.475 0.480 0.450 0.475 4,886,160 0.4581 4.40%
2013-08-22 0 0.455 0.455 0.460 0.455 0.465 1,651,300 758,975 0.4596 0.455 0.455 0.460 0.455 0.465 1,651,300 0.4596 -3.19%
2013-08-21 0 0.470 0.470 0.475 0.455 0.470 1,008,000 465,682 0.4620 0.470 0.470 0.475 0.455 0.470 1,008,000 0.4620 2.17%
2013-08-20 0 0.460 0.460 0.465 0.460 0.465 1,640,400 762,198 0.4646 0.460 0.460 0.465 0.460 0.465 1,640,400 0.4646 -2.13%
2013-08-19 0 0.470 0.470 0.475 0.465 0.475 1,386,000 650,820 0.4696 0.470 0.470 0.475 0.465 0.475 1,386,000 0.4696 -1.05%
2013-08-16 0 0.475 0.470 0.475 0.460 0.475 2,642,000 1,230,700 0.4658 0.475 0.470 0.475 0.460 0.475 2,642,000 0.4658 1.06%
2013-08-15 0 0.470 0.465 0.470 0.455 0.470 2,652,000 1,233,170 0.4650 0.470 0.465 0.470 0.455 0.470 2,652,000 0.4650 -1.05%
2013-08-13 0 0.475 0.475 0.480 0.465 0.475 3,004,000 1,411,870 0.4700 0.475 0.475 0.480 0.465 0.475 3,004,000 0.4700 0.00%
2013-08-12 0 0.475 0.470 0.475 0.465 0.475 2,982,000 1,406,660 0.4717 0.475 0.470 0.475 0.465 0.475 2,982,000 0.4717 0.00%
2013-08-09 0 0.475 0.470 0.475 0.470 0.475 2,712,000 1,274,890 0.4701 0.475 0.470 0.475 0.470 0.475 2,712,000 0.4701 1.06%
2013-08-08 0 0.470 0.470 0.475 0.460 0.475 3,596,000 1,683,752 0.4682 0.470 0.470 0.475 0.460 0.475 3,596,000 0.4682 0.00%
2013-08-07 0 0.470 0.470 0.475 0.465 0.475 1,848,000 873,380 0.4726 0.470 0.470 0.475 0.465 0.475 1,848,000 0.4726 -1.05%
2013-08-06 0 0.475 0.475 0.480 0.465 0.475 2,854,000 1,353,480 0.4742 0.475 0.475 0.480 0.465 0.475 2,854,000 0.4742 1.06%
2013-08-05 0 0.470 0.470 0.475 0.465 0.475 1,744,400 825,022 0.4730 0.470 0.470 0.475 0.465 0.475 1,744,400 0.4730 0.00%
2013-08-02 0 0.470 0.475 0.480 0.470 0.475 2,843,800 1,346,980 0.4737 0.470 0.475 0.480 0.470 0.475 2,843,800 0.4737 -1.05%
2013-08-01 0 0.475 0.470 0.475 0.470 0.475 1,702,070 808,101 0.4748 0.475 0.470 0.475 0.470 0.475 1,702,070 0.4748 -1.04%
2013-07-31 0 0.480 0.470 0.480 0.465 0.480 956,000 456,530 0.4775 0.480 0.470 0.480 0.465 0.480 956,000 0.4775 0.00%
2013-07-30 0 0.480 0.475 0.480 0.470 0.480 1,768,400 841,080 0.4756 0.480 0.475 0.480 0.470 0.480 1,768,400 0.4756 0.00%
2013-07-29 0 0.480 0.475 0.480 0.470 0.480 2,596,000 1,241,390 0.4782 0.480 0.475 0.480 0.470 0.480 2,596,000 0.4782 0.00%
2013-07-26 0 0.480 0.475 0.480 0.460 0.480 2,865,098 1,343,114 0.4688 0.480 0.475 0.480 0.460 0.480 2,865,098 0.4688 3.23%
2013-07-25 0 0.465 0.465 0.470 0.465 0.470 1,936,000 908,790 0.4694 0.465 0.465 0.470 0.465 0.470 1,936,000 0.4694 -2.11%
2013-07-24 0 0.475 0.465 0.475 0.465 0.475 1,757,360 831,512 0.4732 0.475 0.465 0.475 0.465 0.475 1,757,360 0.4732 0.00%
2013-07-23 0 0.475 0.465 0.475 0.465 0.475 2,991,500 1,408,787 0.4709 0.475 0.465 0.475 0.465 0.475 2,991,500 0.4709 0.00%
2013-07-22 0 0.475 0.470 0.475 0.465 0.480 6,758,000 3,170,610 0.4692 0.475 0.470 0.475 0.465 0.480 6,758,000 0.4692 -1.04%
2013-07-19 0 0.480 0.480 0.485 0.465 0.480 11,860,000 5,578,880 0.4704 0.480 0.480 0.485 0.465 0.480 11,860,000 0.4704 0.00%
2013-07-18 0 0.480 0.475 0.480 0.470 0.485 4,634,000 2,218,740 0.4788 0.480 0.475 0.480 0.470 0.485 4,634,000 0.4788 -2.04%
2013-07-17 0 0.490 0.485 0.490 0.485 0.500 3,288,200 1,622,447 0.4934 0.490 0.485 0.490 0.485 0.500 3,288,200 0.4934 -2.00%
2013-07-16 0 0.500 0.500 0.510 0.495 0.520 2,878,000 1,451,210 0.5042 0.500 0.500 0.510 0.495 0.520 2,878,000 0.5042 -1.96%
2013-07-15 0 0.510 0.510 0.520 0.500 0.530 7,726,000 3,961,100 0.5127 0.510 0.510 0.520 0.500 0.530 7,726,000 0.5127 -5.56%
2013-07-12 0 0.540 0.530 0.540 0.485 0.540 10,060,114 5,128,815 0.5098 0.540 0.530 0.540 0.485 0.540 10,060,114 0.5098 8.00%
2013-07-11 0 0.500 0.500 0.520 0.415 0.510 18,053,000 8,464,848 0.4689 0.500 0.500 0.520 0.415 0.510 18,053,000 0.4689 5.26%
2013-07-10 0 0.475 0.480 0.485 0.475 0.480 3,048,000 1,449,990 0.4757 0.475 0.480 0.485 0.475 0.480 3,048,000 0.4757 0.00%
2013-07-09 0 0.475 0.475 0.480 0.475 0.480 2,004,000 958,680 0.4784 0.475 0.475 0.480 0.475 0.480 2,004,000 0.4784 -1.04%
2013-07-08 0 0.480 0.470 0.480 0.470 0.480 2,745,580 1,306,125 0.4757 0.480 0.470 0.480 0.470 0.480 2,745,580 0.4757 0.00%
2013-07-05 0 0.480 0.475 0.485 0.475 0.485 15,146,001 7,265,000 0.4797 0.480 0.475 0.485 0.475 0.485 15,146,001 0.4797 0.00%
2013-07-04 0 0.480 0.475 0.480 0.465 0.480 7,198,500 3,415,158 0.4744 0.480 0.475 0.480 0.465 0.480 7,198,500 0.4744 0.00%
2013-07-03 0 0.480 0.480 0.485 0.475 0.485 3,643,000 1,748,875 0.4801 0.480 0.480 0.485 0.475 0.485 3,643,000 0.4801 -2.04%
2013-07-02 0 0.490 0.485 0.490 0.475 0.490 6,600,200 3,193,263 0.4838 0.490 0.485 0.490 0.475 0.490 6,600,200 0.4838 2.08%
2013-06-28 0 0.480 0.480 0.485 0.475 0.485 4,764,100 2,292,986 0.4813 0.480 0.480 0.485 0.475 0.485 4,764,100 0.4813 -1.03%
2013-06-27 0 0.485 0.485 0.490 0.480 0.495 1,712,500 839,217 0.4901 0.485 0.485 0.490 0.480 0.495 1,712,500 0.4901 -2.02%
2013-06-26 0 0.495 0.490 0.495 0.480 0.495 4,081,400 1,981,888 0.4856 0.495 0.490 0.495 0.480 0.495 4,081,400 0.4856 2.06%
2013-06-25 0 0.485 0.480 0.485 0.480 0.490 4,744,000 2,302,670 0.4854 0.485 0.480 0.485 0.480 0.490 4,744,000 0.4854 -2.02%
2013-06-24 0 0.495 0.490 0.495 0.485 0.510 4,622,000 2,291,000 0.4957 0.495 0.490 0.495 0.485 0.510 4,622,000 0.4957 0.00%
2013-06-21 0 0.495 0.490 0.495 0.475 0.495 2,826,000 1,369,800 0.4847 0.495 0.490 0.495 0.475 0.495 2,826,000 0.4847 1.02%
2013-06-20 0 0.490 0.485 0.490 0.485 0.495 1,659,120 813,796 0.4905 0.490 0.485 0.490 0.485 0.495 1,659,120 0.4905 -2.00%
2013-06-19 0 0.500 0.495 0.500 0.485 0.500 3,600,400 1,773,758 0.4927 0.500 0.495 0.500 0.485 0.500 3,600,400 0.4927 1.01%
2013-06-18 0 0.495 0.490 0.495 0.480 0.500 3,754,100 1,850,807 0.4930 0.495 0.490 0.495 0.480 0.500 3,754,100 0.4930 2.06%
2013-06-17 0 0.485 0.485 0.495 0.475 0.495 4,182,400 2,022,494 0.4836 0.485 0.485 0.495 0.475 0.495 4,182,400 0.4836 1.04%
2013-06-14 0 0.480 0.480 0.485 0.475 0.490 3,520,600 1,694,826 0.4814 0.480 0.480 0.485 0.475 0.490 3,520,600 0.4814 0.00%
2013-06-13 0 0.480 0.480 0.485 0.465 0.485 3,663,100 1,730,025 0.4723 0.480 0.480 0.485 0.465 0.485 3,663,100 0.4723 0.00%
2013-06-11 0 0.480 0.475 0.480 0.475 0.485 1,448,500 694,240 0.4793 0.480 0.475 0.480 0.475 0.485 1,448,500 0.4793 -1.03%
2013-06-10 0 0.485 0.485 0.490 0.480 0.490 5,456,000 2,642,700 0.4844 0.485 0.485 0.490 0.480 0.490 5,456,000 0.4844 -1.02%
2013-06-07 0 0.490 0.485 0.490 0.480 0.500 9,236,000 4,501,290 0.4874 0.490 0.485 0.490 0.480 0.500 9,236,000 0.4874 1.03%
2013-06-06 0 0.485 0.480 0.485 0.475 0.485 2,120,600 1,024,486 0.4831 0.485 0.480 0.485 0.475 0.485 2,120,600 0.4831 0.00%
2013-06-05 0 0.485 0.480 0.485 0.480 0.485 3,580,000 1,732,910 0.4841 0.485 0.480 0.485 0.480 0.485 3,580,000 0.4841 1.04%
2013-06-04 0 0.480 0.480 0.485 0.480 0.490 8,618,000 4,179,970 0.4850 0.480 0.480 0.485 0.480 0.490 8,618,000 0.4850 0.00%
2013-06-03 0 0.480 0.480 0.485 0.465 0.485 3,846,456 1,839,444 0.4782 0.480 0.480 0.485 0.465 0.485 3,846,456 0.4782 -1.03%
2013-05-31 0 0.485 0.475 0.480 0.440 0.485 8,446,000 4,014,698 0.4753 0.485 0.475 0.480 0.440 0.485 8,446,000 0.4753 -1.02%
2013-05-30 0 0.490 0.485 0.490 0.475 0.490 2,749,500 1,333,990 0.4852 0.490 0.485 0.490 0.475 0.490 2,749,500 0.4852 0.00%
2013-05-29 0 0.490 0.485 0.490 0.470 0.495 9,122,600 4,387,426 0.4809 0.490 0.485 0.490 0.470 0.495 9,122,600 0.4809 0.00%
2013-05-28 0 0.490 0.490 0.495 0.480 0.500 8,340,000 4,111,090 0.4929 0.490 0.490 0.495 0.480 0.500 8,340,000 0.4929 -2.00%
2013-05-27 0 0.500 0.485 0.500 0.485 0.500 6,379,000 3,145,165 0.4930 0.500 0.485 0.500 0.485 0.500 6,379,000 0.4930 0.00%
2013-05-24 0 0.500 0.500 0.510 0.485 0.500 8,477,200 4,169,542 0.4919 0.500 0.500 0.510 0.485 0.500 8,477,200 0.4919 2.04%
2013-05-23 0 0.490 0.490 0.495 0.490 0.510 3,823,700 1,916,422 0.5012 0.490 0.490 0.495 0.490 0.510 3,823,700 0.5012 -5.77%
2013-05-22 0 0.520 0.510 0.520 0.495 0.520 4,475,000 2,267,970 0.5068 0.520 0.510 0.520 0.495 0.520 4,475,000 0.5068 0.00%
2013-05-21 0 0.520 0.510 0.520 0.510 0.520 4,026,200 2,055,516 0.5105 0.520 0.510 0.520 0.510 0.520 4,026,200 0.5105 1.96%
2013-05-20 0 0.510 0.510 0.520 0.510 0.530 9,179,400 4,769,732 0.5196 0.510 0.510 0.520 0.510 0.530 9,179,400 0.5196 0.00%
2013-05-16 0 0.510 0.510 0.520 0.500 0.520 4,994,600 2,557,614 0.5121 0.510 0.510 0.520 0.500 0.520 4,994,600 0.5121 0.00%
2013-05-15 0 0.510 0.510 0.520 0.510 0.520 4,339,000 2,232,350 0.5145 0.510 0.510 0.520 0.510 0.520 4,339,000 0.5145 -1.92%
2013-05-14 0 0.520 0.510 0.520 0.485 0.520 4,928,090 2,494,333 0.5061 0.520 0.510 0.520 0.485 0.520 4,928,090 0.5061 1.96%
2013-05-13 0 0.510 0.510 0.520 0.500 0.520 4,913,920 2,519,479 0.5127 0.510 0.510 0.520 0.500 0.520 4,913,920 0.5127 0.00%
2013-05-10 0 0.510 0.510 0.520 0.510 0.520 357,000 182,060 0.5100 0.510 0.510 0.520 0.510 0.520 357,000 0.5100 -1.92%
2013-05-09 0 0.520 0.520 0.530 0.520 0.530 3,496,000 1,820,920 0.5209 0.520 0.520 0.530 0.520 0.530 3,496,000 0.5209 -1.89%
2013-05-08 0 0.530 0.520 0.530 0.520 0.540 4,474,100 2,375,749 0.5310 0.530 0.520 0.530 0.520 0.540 4,474,100 0.5310 0.00%
2013-05-07 0 0.530 0.530 0.540 0.510 0.540 4,789,060 2,503,957 0.5228 0.530 0.530 0.540 0.510 0.540 4,789,060 0.5228 1.92%
2013-05-06 0 0.520 0.520 0.530 0.510 0.530 2,788,000 1,453,820 0.5215 0.520 0.520 0.530 0.510 0.530 2,788,000 0.5215 0.00%
2013-05-03 0 0.520 0.520 0.530 0.510 0.540 4,694,000 2,493,100 0.5311 0.520 0.520 0.530 0.510 0.540 4,694,000 0.5311 -3.70%
2013-05-02 0 0.540 0.530 0.540 0.530 0.550 3,884,220 2,107,570 0.5426 0.540 0.530 0.540 0.530 0.550 3,884,220 0.5426 -1.82%
2013-04-30 0 0.550 0.540 0.550 0.530 0.550 6,469,880 3,517,847 0.5437 0.550 0.540 0.550 0.530 0.550 6,469,880 0.5437 3.77%
2013-04-29 0 0.530 0.530 0.540 0.510 0.540 8,295,070 4,329,644 0.5220 0.530 0.530 0.540 0.510 0.540 8,295,070 0.5220 1.92%
2013-04-26 0 0.520 0.510 0.520 0.490 0.520 4,672,660 2,368,367 0.5069 0.520 0.510 0.520 0.490 0.520 4,672,660 0.5069 4.00%
2013-04-25 0 0.500 0.495 0.500 0.480 0.500 7,169,000 3,542,630 0.4942 0.500 0.495 0.500 0.480 0.500 7,169,000 0.4942 0.00%
2013-04-24 0 0.500 0.490 0.500 0.480 0.500 5,946,240 2,925,781 0.4920 0.500 0.490 0.500 0.480 0.500 5,946,240 0.4920 0.00%
2013-04-23 0 0.500 0.485 0.500 0.470 0.510 5,973,500 2,964,347 0.4962 0.500 0.485 0.500 0.470 0.510 5,973,500 0.4962 0.00%
2013-04-22 0 0.500 0.500 0.510 0.500 0.510 1,128,000 569,280 0.5047 0.500 0.500 0.510 0.500 0.510 1,128,000 0.5047 0.00%
2013-04-19 0 0.500 0.500 0.510 0.500 0.510 2,446,037 1,239,457 0.5067 0.500 0.500 0.510 0.500 0.510 2,446,037 0.5067 0.00%
2013-04-18 0 0.500 0.500 0.510 0.500 0.510 4,155,200 2,078,262 0.5002 0.500 0.500 0.510 0.500 0.510 4,155,200 0.5002 -1.96%
2013-04-17 0 0.510 0.500 0.510 0.500 0.510 234,460 119,420 0.5093 0.510 0.500 0.510 0.500 0.510 234,460 0.5093 2.00%
2013-04-16 0 0.500 0.500 0.510 0.500 0.510 4,358,140 2,220,587 0.5095 0.500 0.500 0.510 0.500 0.510 4,358,140 0.5095 0.00%
2013-04-15 0 0.500 0.500 0.510 0.500 0.510 1,819,000 910,965 0.5008 0.500 0.500 0.510 0.500 0.510 1,819,000 0.5008 0.00%
2013-04-12 0 0.500 0.500 0.510 0.500 0.510 4,446,036 2,266,038 0.5097 0.500 0.500 0.510 0.500 0.510 4,446,036 0.5097 -1.96%
2013-04-11 0 0.510 0.510 0.520 0.510 0.520 4,746,100 2,431,809 0.5124 0.510 0.510 0.520 0.510 0.520 4,746,100 0.5124 -1.92%
2013-04-10 0 0.520 0.510 0.520 0.510 0.520 902,000 465,920 0.5165 0.520 0.510 0.520 0.510 0.520 902,000 0.5165 0.00%
2013-04-09 0 0.520 0.510 0.520 0.510 0.520 8,135,050 4,182,044 0.5141 0.520 0.510 0.520 0.510 0.520 8,135,050 0.5141 0.00%
2013-04-08 0 0.520 0.510 0.530 0.500 0.530 3,295,053 1,700,396 0.5160 0.520 0.510 0.530 0.500 0.530 3,295,053 0.5160 4.00%
2013-04-05 0 0.500 0.500 0.510 0.500 0.510 1,203,056 610,372 0.5074 0.500 0.500 0.510 0.500 0.510 1,203,056 0.5074 -1.96%
2013-04-03 0 0.510 0.500 0.510 0.500 0.510 3,531,000 1,775,540 0.5028 0.510 0.500 0.510 0.500 0.510 3,531,000 0.5028 -1.92%
2013-04-02 0 0.520 0.510 0.520 0.500 0.540 8,539,000 4,401,180 0.5154 0.520 0.510 0.520 0.500 0.540 8,539,000 0.5154 -7.14%
2013-03-28 0 0.560 0.550 0.560 0.540 0.600 9,318,000 5,198,540 0.5579 0.560 0.550 0.560 0.540 0.600 9,318,000 0.5579 -6.67%
2013-03-27 0 0.600 0.580 0.600 0.590 0.630 19,703,520 11,971,791 0.6076 0.600 0.580 0.600 0.590 0.630 19,703,520 0.6076 -1.64%
2013-03-26 0 0.610 0.600 0.610 0.550 0.610 21,005,001 12,185,170 0.5801 0.610 0.600 0.610 0.550 0.610 21,005,001 0.5801 8.93%
2013-03-25 0 0.560 0.560 0.570 0.530 0.570 18,976,360 10,475,567 0.5520 0.560 0.560 0.570 0.530 0.570 18,976,360 0.5520 9.80%
2013-03-22 0 0.510 0.510 0.520 0.510 0.540 7,662,400 3,990,168 0.5207 0.510 0.510 0.520 0.510 0.540 7,662,400 0.5207 -1.92%
2013-03-21 0 0.520 0.510 0.520 0.500 0.610 27,320,000 15,160,400 0.5549 0.520 0.510 0.520 0.500 0.610 27,320,000 0.5549 -5.45%
2013-03-20 0 0.550 0.550 0.560 0.520 0.580 3,287,280 1,825,245 0.5552 0.550 0.550 0.560 0.520 0.580 3,287,280 0.5552 5.77%
2013-03-19 0 0.520 0.520 0.530 0.520 0.530 2,613,860 1,377,229 0.5269 0.520 0.520 0.530 0.520 0.530 2,613,860 0.5269 -1.89%
2013-03-18 0 0.530 0.530 0.540 0.520 0.540 3,696,760 1,968,060 0.5324 0.530 0.530 0.540 0.520 0.540 3,696,760 0.5324 -1.85%
2013-03-15 0 0.540 0.530 0.540 0.530 0.560 9,445,420 5,123,072 0.5424 0.540 0.530 0.540 0.530 0.560 9,445,420 0.5424 -1.82%
2013-03-14 0 0.550 0.540 0.550 0.520 0.550 10,375,060 5,566,980 0.5366 0.550 0.540 0.550 0.520 0.550 10,375,060 0.5366 0.00%
2013-03-13 0 0.550 0.540 0.550 0.550 0.620 5,472,105 3,174,387 0.5801 0.550 0.540 0.550 0.550 0.620 5,472,105 0.5801 -11.29%
2013-03-12 0 0.620 0.620 0.640 0.570 0.680 9,654,610 5,996,564 0.6211 0.620 0.620 0.640 0.570 0.680 9,654,610 0.6211 -10.14%
2013-03-11 0 0.690 0.690 0.700 0.680 0.710 5,068,330 3,505,051 0.6916 0.690 0.690 0.700 0.680 0.710 5,068,330 0.6916 -2.82%
2013-03-08 0 0.710 0.690 0.710 0.700 0.710 7,836,300 5,502,358 0.7022 0.710 0.690 0.710 0.700 0.710 7,836,300 0.7022 0.00%
2013-03-07 0 0.710 0.710 0.720 0.700 0.720 5,334,432 3,777,949 0.7082 0.710 0.710 0.720 0.700 0.720 5,334,432 0.7082 -1.39%
2013-03-06 0 0.720 0.710 0.720 0.700 0.730 6,806,800 4,864,684 0.7147 0.720 0.710 0.720 0.700 0.730 6,806,800 0.7147 2.86%
2013-03-05 0 0.700 0.700 0.710 0.650 0.700 4,593,500 3,130,285 0.6815 0.700 0.700 0.710 0.650 0.700 4,593,500 0.6815 7.69%
2013-03-04 0 0.650 0.650 0.660 0.640 0.710 3,007,200 1,980,020 0.6584 0.650 0.650 0.660 0.640 0.710 3,007,200 0.6584 0.52%
2013-03-01 0 0.720 0.720 0.730 0.710 0.740 2,362,100 1,708,648 0.7234 0.647 0.647 0.656 0.638 0.665 2,629,967 0.6497 -2.70%
2013-02-28 0 0.740 0.740 0.750 0.700 0.750 2,675,000 1,964,560 0.7344 0.665 0.665 0.674 0.629 0.674 2,978,351 0.6596 -1.33%
2013-02-27 0 0.750 0.740 0.750 0.740 0.750 1,852,640 1,384,914 0.7475 0.674 0.665 0.674 0.665 0.674 2,062,733 0.6714 1.35%
2013-02-26 0 0.740 0.740 0.750 0.720 0.750 2,476,000 1,816,420 0.7336 0.665 0.665 0.674 0.647 0.674 2,756,784 0.6589 -1.33%
2013-02-25 0 0.750 0.750 0.760 0.750 0.760 1,280,000 971,640 0.7591 0.674 0.674 0.683 0.674 0.683 1,425,155 0.6818 0.00%
2013-02-22 0 0.750 0.750 0.760 0.750 0.760 1,210,000 913,500 0.7550 0.674 0.674 0.683 0.674 0.683 1,347,216 0.6781 0.00%
2013-02-21 0 0.750 0.750 0.760 0.750 0.760 1,100,000 832,260 0.7566 0.674 0.674 0.683 0.674 0.683 1,224,742 0.6795 -2.60%
2013-02-20 0 0.770 0.760 0.770 0.750 0.770 2,553,180 1,945,709 0.7621 0.692 0.683 0.692 0.674 0.692 2,842,716 0.6845 0.00%
2013-02-19 0 0.770 0.760 0.770 0.750 0.770 2,610,200 1,983,224 0.7598 0.692 0.683 0.692 0.674 0.692 2,906,202 0.6824 2.67%
2013-02-18 0 0.750 0.750 0.760 0.750 0.770 1,424,060 1,084,203 0.7613 0.674 0.674 0.683 0.674 0.692 1,585,551 0.6838 -1.32%
2013-02-15 0 0.760 0.760 0.770 0.760 0.780 1,546,150 1,180,375 0.7634 0.683 0.683 0.692 0.683 0.701 1,721,487 0.6857 -2.56%
2013-02-14 0 0.780 0.770 0.780 0.770 0.780 2,404,000 1,860,400 0.7739 0.701 0.692 0.701 0.692 0.701 2,676,619 0.6951 0.00%
2013-02-08 0 0.780 0.770 0.780 0.760 0.780 2,131,000 1,643,460 0.7712 0.701 0.692 0.701 0.683 0.701 2,372,660 0.6927 0.00%
2013-02-07 0 0.780 0.770 0.780 0.760 0.790 2,888,000 2,241,500 0.7761 0.701 0.692 0.701 0.683 0.710 3,215,505 0.6971 1.30%
2013-02-06 0 0.770 0.770 0.780 0.770 0.780 1,930,000 1,501,320 0.7779 0.692 0.692 0.701 0.692 0.701 2,148,866 0.6987 -1.28%
2013-02-05 0 0.780 0.770 0.780 0.760 0.780 2,308,000 1,784,880 0.7733 0.701 0.692 0.701 0.683 0.701 2,569,732 0.6946 -1.27%
2013-02-04 0 0.790 0.770 0.780 0.770 0.810 7,842,000 6,186,740 0.7889 0.710 0.692 0.701 0.692 0.728 8,731,299 0.7086 3.95%
2013-02-01 0 0.760 0.760 0.780 0.760 0.780 3,158,000 2,439,520 0.7725 0.683 0.683 0.701 0.683 0.701 3,516,124 0.6938 -3.80%
2013-01-31 0 0.790 0.780 0.790 0.760 0.790 7,512,200 5,809,366 0.7733 0.710 0.701 0.710 0.683 0.710 8,364,099 0.6946 0.00%
2013-01-30 0 0.790 0.790 0.800 0.750 0.800 18,294,500 14,085,133 0.7699 0.710 0.710 0.719 0.674 0.719 20,369,134 0.6915 -2.47%
2013-01-29 0 0.810 0.800 0.810 0.780 0.810 9,001,420 7,124,571 0.7915 0.728 0.719 0.728 0.701 0.728 10,022,200 0.7109 0.00%
2013-01-28 0 0.810 0.800 0.810 0.800 0.820 6,706,000 5,392,020 0.8041 0.728 0.719 0.728 0.719 0.736 7,466,474 0.7222 -1.22%
2013-01-25 0 0.820 0.810 0.820 0.790 0.820 6,934,020 5,579,916 0.8047 0.736 0.728 0.736 0.710 0.736 7,720,352 0.7228 1.23%
2013-01-24 0 0.810 0.810 0.820 0.790 0.820 10,441,000 8,379,130 0.8025 0.728 0.728 0.736 0.710 0.736 11,625,031 0.7208 -2.41%
2013-01-23 0 0.830 0.820 0.830 0.810 0.830 7,959,000 6,502,830 0.8170 0.745 0.736 0.745 0.728 0.745 8,861,567 0.7338 0.00%
2013-01-22 0 0.830 0.820 0.830 0.800 0.840 10,492,560 8,581,889 0.8179 0.745 0.736 0.745 0.719 0.754 11,682,438 0.7346 -1.19%
2013-01-21 0 0.840 0.840 0.850 0.790 0.850 11,613,410 9,405,585 0.8099 0.754 0.754 0.763 0.710 0.763 12,930,395 0.7274 3.70%
2013-01-18 0 0.810 0.800 0.810 0.790 0.810 9,342,765 7,480,045 0.8006 0.728 0.719 0.728 0.710 0.728 10,402,254 0.7191 1.25%
2013-01-17 0 0.800 0.800 0.810 0.790 0.820 15,428,200 12,388,232 0.8030 0.719 0.719 0.728 0.710 0.736 17,177,790 0.7212 -3.61%
2013-01-16 0 0.830 0.830 0.850 0.800 0.860 19,200,748 15,729,783 0.8192 0.745 0.745 0.763 0.719 0.772 21,378,152 0.7358 -2.35%
2013-01-15 0 0.850 0.840 0.850 0.850 0.890 10,732,640 9,209,796 0.8581 0.763 0.754 0.763 0.763 0.799 11,949,744 0.7707 -5.56%
2013-01-14 0 0.900 0.880 0.900 0.860 0.910 7,638,598 6,790,085 0.8889 0.808 0.790 0.808 0.772 0.817 8,504,831 0.7984 -1.10%
2013-01-11 0 0.910 0.900 0.910 0.850 0.920 14,376,070 12,745,532 0.8866 0.817 0.808 0.817 0.763 0.826 16,006,346 0.7963 0.00%
2013-01-10 0 0.910 0.900 0.910 0.860 0.930 19,357,560 17,241,190 0.8907 0.817 0.808 0.817 0.772 0.835 21,552,747 0.8000 1.11%
2013-01-09 0 0.900 0.890 0.900 0.810 0.960 26,030,771 22,932,803 0.8810 0.808 0.799 0.808 0.728 0.862 28,982,714 0.7913 -6.25%
2013-01-08 0 0.960 0.950 0.960 0.930 1.210 22,390,280 23,708,212 1.0589 0.862 0.853 0.862 0.835 1.087 24,929,384 0.9510 -12.73%
2013-01-07 1 - - - - - 0 0 - 0.988 - - - - 0 - 0.00%
2013-01-04 1 - - - - - 0 0 - 0.988 - - - - 0 - 0.00%
2013-01-03 1 - - - - - 0 0 - 0.988 - - - - 0 - 0.00%
2013-01-02 1 - - - - - 0 0 - 0.988 - - - - 0 - 0.00%
2012-12-31 1 - - - - - 0 0 - 0.988 - - - - 0 - 0.00%
2012-12-28 1 - - - - - 0 0 - 0.988 - - - - 0 - 0.00%
2012-12-27 1 - - - - - 0 0 - 0.988 - - - - 0 - 0.00%
2012-12-24 1 - - - - - 0 0 - 0.988 - - - - 0 - 0.00%
2012-12-21 1 - - - - - 0 0 - 0.988 - - - - 0 - 0.00%
2012-12-20 1 - - - - - 0 0 - 0.988 - - - - 0 - 0.00%
2012-12-19 0 1.100 1.090 1.100 1.030 1.100 8,427,680 8,933,810 1.0601 0.988 0.979 0.988 0.925 0.988 9,383,396 0.9521 4.76%
2012-12-18 0 1.050 1.030 1.050 1.030 1.080 5,714,060 5,969,021 1.0446 0.943 0.925 0.943 0.925 0.970 6,362,046 0.9382 -1.87%
2012-12-17 0 1.070 1.060 1.070 0.990 1.080 11,851,140 12,077,825 1.0191 0.961 0.952 0.961 0.889 0.970 13,195,084 0.9153 3.88%
2012-12-14 0 1.030 1.010 1.020 1.000 1.070 2,221,110 2,270,798 1.0224 0.925 0.907 0.916 0.898 0.961 2,472,988 0.9182 -0.96%
2012-12-13 0 1.040 1.040 1.050 0.930 1.050 2,155,200 2,103,528 0.9760 0.934 0.934 0.943 0.835 0.943 2,399,604 0.8766 7.22%
2012-12-12 0 0.970 0.940 0.970 0.900 0.970 2,045,210 1,924,749 0.9411 0.871 0.844 0.871 0.808 0.871 2,277,141 0.8452 3.19%
2012-12-11 0 0.940 0.920 0.940 0.900 0.950 2,118,600 1,960,313 0.9253 0.844 0.826 0.844 0.808 0.853 2,358,854 0.8310 3.30%
2012-12-10 0 0.910 0.910 0.920 0.860 0.930 744,000 660,080 0.8872 0.817 0.817 0.826 0.772 0.835 828,371 0.7968 5.81%
2012-12-07 0 0.860 0.870 0.900 0.850 0.900 2,655,310 2,304,574 0.8679 0.772 0.781 0.808 0.763 0.808 2,956,428 0.7795 -4.44%
2012-12-06 0 0.900 0.890 0.910 0.840 0.920 2,366,100 2,063,763 0.8722 0.808 0.799 0.817 0.754 0.826 2,634,421 0.7834 0.00%
2012-12-05 0 0.900 0.890 0.900 0.850 0.900 2,064,100 1,782,403 0.8635 0.808 0.799 0.808 0.763 0.808 2,298,173 0.7756 0.00%
2012-12-04 0 0.900 0.870 0.900 0.840 0.900 7,138,670 5,970,706 0.8364 0.808 0.781 0.808 0.754 0.808 7,948,210 0.7512 4.65%
2012-12-03 0 0.860 0.830 0.860 0.850 0.870 6,146,000 5,104,500 0.8305 0.772 0.745 0.772 0.763 0.781 6,842,969 0.7459 0.00%
2012-11-30 0 0.860 0.820 0.860 0.820 0.860 419,000 346,970 0.8281 0.772 0.736 0.772 0.736 0.772 466,515 0.7437 3.61%
2012-11-29 0 0.830 0.830 0.850 0.830 0.850 163,000 136,340 0.8364 0.745 0.745 0.763 0.745 0.763 181,485 0.7512 0.00%
2012-11-28 0 0.830 0.830 0.850 0.830 0.850 404,400 343,240 0.8488 0.745 0.745 0.763 0.745 0.763 450,260 0.7623 -3.49%
2012-11-27 0 0.860 0.820 0.870 0.810 0.870 1,158,800 967,820 0.8352 0.772 0.736 0.781 0.728 0.781 1,290,210 0.7501 3.61%
2012-11-26 0 0.830 0.830 0.850 0.830 0.860 76,000 64,080 0.8432 0.745 0.745 0.763 0.745 0.772 84,619 0.7573 -4.60%
2012-11-23 0 0.870 0.850 0.870 0.830 0.870 326,400 279,412 0.8560 0.781 0.763 0.781 0.745 0.781 363,414 0.7689 4.82%
2012-11-22 0 0.830 0.820 0.870 0.830 0.860 484,030 415,223 0.8578 0.745 0.736 0.781 0.745 0.772 538,920 0.7705 -3.49%
2012-11-21 0 0.860 0.830 0.860 0.830 0.860 2,473,100 2,062,018 0.8338 0.772 0.745 0.772 0.745 0.772 2,753,555 0.7489 0.00%
2012-11-20 0 0.860 0.810 0.860 0.760 0.860 300,000 252,000 0.8400 0.772 0.728 0.772 0.683 0.772 334,021 0.7544 0.00%
2012-11-19 0 0.860 0.800 0.860 0.830 0.860 202,400 170,052 0.8402 0.772 0.719 0.772 0.745 0.772 225,353 0.7546 2.38%
2012-11-16 0 0.840 0.830 0.840 0.810 0.840 205,240 169,567 0.8262 0.754 0.745 0.754 0.728 0.754 228,515 0.7420 0.00%
2012-11-15 0 0.840 0.820 0.840 0.820 0.840 2,946,000 2,417,320 0.8205 0.754 0.736 0.754 0.736 0.754 3,280,082 0.7370 0.00%
2012-11-14 0 0.840 0.840 0.850 0.840 0.870 10,974,000 9,126,820 0.8317 0.754 0.754 0.763 0.754 0.781 12,218,474 0.7470 0.00%
2012-11-13 0 0.840 0.810 0.840 0.790 0.870 2,525,600 2,070,820 0.8199 0.754 0.728 0.754 0.710 0.781 2,812,008 0.7364 -3.45%
2012-11-12 0 0.870 0.810 0.880 0.770 0.870 506,000 407,680 0.8057 0.781 0.728 0.790 0.692 0.781 563,381 0.7236 8.75%
2012-11-09 0 0.800 0.770 0.800 0.790 0.810 409,000 328,160 0.8023 0.719 0.692 0.719 0.710 0.728 455,381 0.7206 0.00%
2012-11-08 0 0.800 0.800 0.820 0.800 0.830 1,358,100 1,121,098 0.8255 0.719 0.719 0.736 0.719 0.745 1,512,111 0.7414 -1.23%
2012-11-07 0 0.810 0.810 0.820 0.810 0.830 676,500 554,778 0.8201 0.728 0.728 0.736 0.728 0.745 753,216 0.7365 -1.22%
2012-11-06 0 0.820 0.820 0.830 0.820 0.840 2,020,040 1,660,891 0.8222 0.736 0.736 0.745 0.736 0.754 2,249,117 0.7385 0.00%
2012-11-05 0 0.820 0.820 0.830 0.820 0.850 2,436,120 2,020,356 0.8293 0.736 0.736 0.745 0.736 0.763 2,712,381 0.7449 -3.53%
2012-11-02 0 0.850 0.830 0.850 0.830 0.910 6,471,000 5,602,920 0.8659 0.763 0.745 0.763 0.745 0.817 7,204,825 0.7777 6.25%
2012-11-01 1 - - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2012-10-31 1 - - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2012-10-30 1 - - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2012-10-29 1 - - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2012-10-22 1 - - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2012-10-19 1 - - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2012-10-18 1 - - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2012-10-17 1 - - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2012-10-15 1 - - - - - 0 0 - 0.719 - - - - 0 - 0.00%
2012-10-12 0 0.800 0.770 0.800 0.770 0.800 240,000 187,400 0.7808 0.719 0.692 0.719 0.692 0.719 267,216 0.7013 2.56%
2012-10-11 0 0.780 0.770 0.780 0.770 0.780 54,000 42,000 0.7778 0.701 0.692 0.701 0.692 0.701 60,124 0.6986 -1.27%
2012-10-10 0 0.790 0.780 0.790 0.780 0.790 94,000 74,120 0.7885 0.710 0.701 0.710 0.701 0.710 104,660 0.7082 0.00%
2012-10-09 0 0.790 0.780 0.790 0.780 0.800 460,040 363,930 0.7911 0.710 0.701 0.710 0.701 0.719 512,209 0.7105 0.00%
2012-10-08 0 0.790 0.780 0.800 0.780 0.800 2,738,000 2,163,520 0.7902 0.710 0.701 0.719 0.701 0.719 3,048,495 0.7097 -1.25%
2012-10-05 0 0.800 0.780 0.800 0.780 0.800 393,000 311,030 0.7914 0.719 0.701 0.719 0.701 0.719 437,567 0.7108 0.00%
2012-10-04 0 0.800 0.780 0.800 0.790 0.810 2,300,000 1,834,260 0.7975 0.719 0.701 0.719 0.710 0.728 2,560,825 0.7163 0.00%
2012-10-03 0 0.800 0.790 0.800 0.800 0.800 460,400 368,308 0.8000 0.719 0.710 0.719 0.719 0.719 512,610 0.7185 -1.23%
2012-09-28 0 0.810 0.790 0.810 0.780 0.820 1,273,000 1,021,450 0.8024 0.728 0.710 0.728 0.701 0.736 1,417,361 0.7207 2.53%
2012-09-27 0 0.790 0.780 0.790 0.790 0.800 74,000 58,960 0.7968 0.710 0.701 0.710 0.710 0.719 82,392 0.7156 0.00%
2012-09-26 0 0.790 0.770 0.790 0.770 0.790 232,100 182,695 0.7871 0.710 0.692 0.710 0.692 0.710 258,421 0.7070 0.00%
2012-09-25 0 0.790 0.790 0.800 0.790 0.810 1,386,000 1,108,520 0.7998 0.710 0.710 0.719 0.710 0.728 1,543,175 0.7183 -2.47%
2012-09-24 0 0.810 0.790 0.810 0.790 0.810 1,124,000 901,480 0.8020 0.728 0.710 0.728 0.710 0.728 1,251,464 0.7203 -1.22%
2012-09-21 0 0.820 0.820 0.830 0.790 0.820 3,488,320 2,799,298 0.8025 0.736 0.736 0.745 0.710 0.736 3,883,903 0.7207 0.00%
2012-09-20 0 0.820 0.810 0.820 0.800 0.820 2,724,800 2,193,180 0.8049 0.736 0.728 0.736 0.719 0.736 3,033,798 0.7229 0.00%
2012-09-19 0 0.820 0.810 0.820 0.800 0.820 2,258,000 1,817,140 0.8048 0.736 0.728 0.736 0.719 0.736 2,514,062 0.7228 0.00%
2012-09-18 0 0.820 0.810 0.820 0.790 0.820 3,368,000 2,726,340 0.8095 0.736 0.728 0.736 0.710 0.736 3,749,938 0.7270 0.00%
2012-09-17 0 0.820 0.810 0.820 0.800 0.820 5,456,000 4,379,160 0.8026 0.736 0.728 0.736 0.719 0.736 6,074,722 0.7209 -1.20%
2012-09-14 0 0.830 0.820 0.830 0.800 0.830 1,899,200 1,536,504 0.8090 0.745 0.736 0.745 0.719 0.745 2,114,573 0.7266 1.22%
2012-09-13 0 0.820 0.810 0.820 0.750 0.820 2,695,300 2,162,629 0.8024 0.736 0.728 0.736 0.674 0.736 3,000,953 0.7206 -1.20%
2012-09-12 0 0.830 0.800 0.830 0.800 0.840 2,750,500 2,232,925 0.8118 0.745 0.719 0.745 0.719 0.754 3,062,412 0.7291 0.00%
2012-09-11 0 0.830 0.830 0.840 0.800 0.840 3,072,800 2,480,216 0.8072 0.745 0.745 0.754 0.719 0.754 3,421,262 0.7249 0.00%
2012-09-10 0 0.830 0.830 0.840 0.800 0.840 2,144,000 1,743,700 0.8133 0.745 0.745 0.754 0.719 0.754 2,387,134 0.7305 -1.19%
2012-09-07 0 0.840 0.820 0.840 0.810 0.840 2,681,000 2,210,370 0.8245 0.754 0.736 0.754 0.728 0.754 2,985,031 0.7405 0.00%
2012-09-06 0 0.840 0.810 0.840 0.810 0.840 778,000 642,000 0.8252 0.754 0.728 0.754 0.728 0.754 866,227 0.7411 0.00%
2012-09-05 0 0.840 0.820 0.840 0.830 0.870 920,000 769,920 0.8369 0.754 0.736 0.754 0.745 0.781 1,024,330 0.7516 -1.18%
2012-09-04 0 0.850 0.820 0.870 0.820 0.860 636,000 526,980 0.8286 0.763 0.736 0.781 0.736 0.772 708,124 0.7442 3.66%
2012-09-03 0 0.820 0.820 0.830 0.820 0.840 600,000 502,960 0.8383 0.736 0.736 0.745 0.736 0.754 668,041 0.7529 -2.38%
2012-08-31 0 0.840 0.810 0.840 0.810 0.840 366,200 304,078 0.8304 0.754 0.728 0.754 0.728 0.754 407,728 0.7458 0.00%
2012-08-30 0 0.840 0.820 0.850 0.830 0.850 699,000 585,160 0.8371 0.754 0.736 0.763 0.745 0.763 778,268 0.7519 -1.18%
2012-08-29 0 0.850 0.840 0.850 0.840 0.860 1,042,020 883,876 0.8482 0.763 0.754 0.763 0.754 0.772 1,160,187 0.7618 -2.30%
2012-08-28 0 0.870 0.860 0.870 0.860 0.890 1,426,000 1,240,840 0.8702 0.781 0.772 0.781 0.772 0.799 1,587,711 0.7815 -3.33%
2012-08-27 0 0.900 0.890 0.900 0.890 0.910 1,164,000 1,044,720 0.8975 0.808 0.799 0.808 0.799 0.817 1,296,000 0.8061 -2.17%
2012-08-24 0 0.920 0.900 0.920 0.890 0.920 1,840,000 1,660,880 0.9027 0.826 0.808 0.826 0.799 0.826 2,048,660 0.8107 0.00%
2012-08-23 0 0.920 0.900 0.920 0.880 0.920 2,374,000 2,136,440 0.8999 0.826 0.808 0.826 0.790 0.826 2,643,216 0.8083 1.10%
2012-08-22 0 0.910 0.890 0.910 0.890 0.920 1,274,000 1,152,240 0.9044 0.817 0.799 0.817 0.799 0.826 1,418,474 0.8123 -1.09%
2012-08-21 0 0.920 0.910 0.920 0.890 0.920 1,788,440 1,611,182 0.9009 0.826 0.817 0.826 0.799 0.826 1,991,253 0.8091 -1.08%
2012-08-20 0 0.930 0.910 0.930 0.890 0.930 1,606,260 1,455,461 0.9061 0.835 0.817 0.835 0.799 0.835 1,788,413 0.8138 0.00%
2012-08-17 0 0.930 0.920 0.930 0.900 0.930 850,000 771,400 0.9075 0.835 0.826 0.835 0.808 0.835 946,392 0.8151 0.00%
2012-08-16 0 0.930 0.900 0.930 0.880 0.930 1,633,600 1,468,820 0.8991 0.835 0.808 0.835 0.790 0.835 1,818,854 0.8076 0.00%
2012-08-15 0 0.930 0.910 0.930 0.890 0.930 1,104,000 998,380 0.9043 0.835 0.817 0.835 0.799 0.835 1,229,196 0.8122 0.00%
2012-08-14 0 0.930 0.920 0.930 0.900 0.930 1,006,440 909,579 0.9038 0.835 0.826 0.835 0.808 0.835 1,120,572 0.8117 0.00%
2012-08-13 0 0.930 0.920 0.930 0.900 0.930 543,000 499,420 0.9197 0.835 0.826 0.835 0.808 0.835 604,577 0.8261 -1.06%
2012-08-10 0 0.940 0.920 0.940 0.890 0.940 4,300,588 3,873,709 0.9007 0.844 0.826 0.844 0.799 0.844 4,788,284 0.8090 3.30%
2012-08-09 0 0.910 0.910 0.920 0.900 0.910 524,000 472,320 0.9014 0.817 0.817 0.826 0.808 0.817 583,423 0.8096 -4.21%
2012-08-08 0 0.950 0.940 0.950 0.900 0.950 454,000 417,720 0.9201 0.853 0.844 0.853 0.808 0.853 505,485 0.8264 1.06%
2012-08-07 0 0.940 0.920 0.940 0.920 0.950 1,481,200 1,382,752 0.9335 0.844 0.826 0.844 0.826 0.853 1,649,171 0.8385 -3.09%
2012-08-06 0 0.970 0.960 0.970 0.950 0.970 311,950 299,279 0.9594 0.871 0.862 0.871 0.853 0.871 347,326 0.8617 -2.02%
2012-08-03 0 0.990 0.970 1.000 0.960 1.000 1,672,000 1,633,420 0.9769 0.889 0.871 0.898 0.862 0.898 1,861,608 0.8774 -1.00%
2012-08-02 0 1.000 0.990 1.000 0.990 1.010 1,588,000 1,578,500 0.9940 0.898 0.889 0.898 0.889 0.907 1,768,082 0.8928 -0.99%
2012-08-01 0 1.010 1.010 1.020 0.990 1.020 1,946,100 1,952,475 1.0033 0.907 0.907 0.916 0.889 0.916 2,166,792 0.9011 0.00%
2012-07-31 0 1.010 0.990 1.020 0.990 1.020 1,268,000 1,268,460 1.0004 0.907 0.889 0.916 0.889 0.916 1,411,794 0.8985 -2.88%
2012-07-30 0 1.040 1.010 1.040 0.990 1.100 2,253,400 2,303,666 1.0223 0.934 0.907 0.934 0.889 0.988 2,508,940 0.9182 -0.95%
2012-07-27 0 1.050 1.080 1.090 0.950 1.080 9,710,280 9,911,511 1.0207 0.943 0.970 0.979 0.853 0.970 10,811,446 0.9168 2.94%
2012-07-26 0 1.020 1.000 1.030 0.890 1.030 6,697,040 6,226,254 0.9297 0.916 0.898 0.925 0.799 0.925 7,456,498 0.8350 8.51%
2012-07-25 0 0.940 0.920 0.940 0.900 1.000 1,102,000 1,019,460 0.9251 0.844 0.826 0.844 0.808 0.898 1,226,969 0.8309 -6.00%
2012-07-24 0 1.000 1.010 1.020 0.840 1.010 4,080,000 3,705,660 0.9083 0.898 0.907 0.916 0.754 0.907 4,542,680 0.8157 17.65%
2012-07-23 0 0.850 0.830 0.860 0.820 0.850 130,000 108,500 0.8346 0.763 0.745 0.772 0.736 0.763 144,742 0.7496 -1.16%
2012-07-20 0 0.860 0.840 0.860 0.830 0.860 739,400 627,974 0.8493 0.772 0.754 0.772 0.745 0.772 823,249 0.7628 0.00%
2012-07-19 0 0.860 0.850 0.870 0.850 0.870 750,180 648,507 0.8645 0.772 0.763 0.781 0.763 0.781 835,252 0.7764 0.00%
2012-07-18 0 0.860 0.840 0.860 0.840 0.900 1,402,060 1,197,428 0.8540 0.772 0.754 0.772 0.754 0.808 1,561,056 0.7671 -6.52%
2012-07-17 0 0.920 0.890 0.920 0.880 0.920 473,700 426,302 0.8999 0.826 0.799 0.826 0.790 0.826 527,419 0.8083 -1.08%
2012-07-16 0 0.930 0.910 0.930 0.900 0.940 946,000 864,320 0.9137 0.835 0.817 0.835 0.808 0.844 1,053,278 0.8206 -1.06%
2012-07-13 0 0.940 0.930 0.950 0.900 0.950 799,000 733,190 0.9176 0.844 0.835 0.853 0.808 0.853 889,608 0.8242 0.00%
2012-07-12 0 0.940 0.910 0.920 0.900 0.940 814,000 741,460 0.9109 0.844 0.817 0.826 0.808 0.844 906,309 0.8181 -1.05%
2012-07-11 0 0.950 0.910 0.950 0.900 0.950 1,710,000 1,590,620 0.9302 0.853 0.817 0.853 0.808 0.853 1,903,918 0.8354 0.00%
2012-07-10 0 0.950 0.920 0.950 0.890 1.000 1,000,000 924,060 0.9241 0.853 0.826 0.853 0.799 0.898 1,113,402 0.8299 -5.00%
2012-07-09 0 1.000 1.000 1.120 0.900 1.000 224,600 211,982 0.9438 0.898 0.898 1.006 0.808 0.898 250,070 0.8477 6.38%
2012-07-06 0 0.940 0.900 0.940 0.770 0.940 1,869,000 1,595,460 0.8536 0.844 0.808 0.844 0.692 0.844 2,080,948 0.7667 16.05%
2012-07-05 0 0.810 0.810 0.820 0.800 0.820 240,000 195,620 0.8151 0.728 0.728 0.736 0.719 0.736 267,216 0.7321 -1.22%
2012-07-04 0 0.820 0.810 0.820 0.810 0.840 896,000 735,620 0.8210 0.736 0.728 0.736 0.728 0.754 997,608 0.7374 -4.65%
2012-07-03 0 0.860 0.820 0.860 0.770 0.860 1,591,541 1,280,370 0.8045 0.772 0.736 0.772 0.692 0.772 1,772,025 0.7225 7.50%
2012-06-29 0 0.800 0.780 0.800 0.770 0.800 644,000 510,600 0.7929 0.719 0.701 0.719 0.692 0.719 717,031 0.7121 0.00%
2012-06-28 0 0.800 0.760 0.800 0.760 0.800 312,000 246,760 0.7909 0.719 0.683 0.719 0.683 0.719 347,381 0.7103 0.00%
2012-06-27 0 0.800 0.740 0.800 0.800 0.800 50,000 40,000 0.8000 0.719 0.665 0.719 0.719 0.719 55,670 0.7185 0.00%
2012-06-26 0 0.800 0.760 0.800 0.790 0.800 90,000 71,880 0.7987 0.719 0.683 0.719 0.710 0.719 100,206 0.7173 0.00%
2012-06-25 0 0.800 0.780 0.800 0.790 0.800 344,000 273,280 0.7944 0.719 0.701 0.719 0.710 0.719 383,010 0.7135 0.00%
2012-06-22 0 0.800 0.760 0.800 0.780 0.800 115,000 91,610 0.7966 0.719 0.683 0.719 0.701 0.719 128,041 0.7155 0.00%
2012-06-21 0 0.800 0.760 0.800 0.800 0.800 278,000 222,400 0.8000 0.719 0.683 0.719 0.719 0.719 309,526 0.7185 0.00%
2012-06-20 0 0.800 0.780 0.840 0.800 0.800 248,000 198,400 0.8000 0.719 0.701 0.754 0.719 0.719 276,124 0.7185 0.00%
2012-06-19 0 0.800 0.760 0.800 0.750 0.800 280,000 223,500 0.7982 0.719 0.683 0.719 0.674 0.719 311,753 0.7169 0.00%
2012-06-18 0 0.800 0.800 0.810 0.800 0.800 828,000 662,400 0.8000 0.719 0.719 0.728 0.719 0.719 921,897 0.7185 0.00%
2012-06-15 0 0.800 0.760 0.800 0.800 0.810 176,000 140,880 0.8005 0.719 0.683 0.719 0.719 0.728 195,959 0.7189 0.00%
2012-06-14 0 0.800 0.760 0.800 0.800 0.800 224,000 179,200 0.8000 0.719 0.683 0.719 0.719 0.719 249,402 0.7185 0.00%
2012-06-13 0 0.800 0.760 0.820 0.790 0.810 322,000 257,640 0.8001 0.719 0.683 0.736 0.710 0.728 358,515 0.7186 0.00%
2012-06-12 0 0.800 0.790 0.800 0.750 0.830 1,202,000 956,700 0.7959 0.719 0.710 0.719 0.674 0.745 1,338,309 0.7149 -3.61%
2012-06-11 0 0.830 0.800 0.830 0.820 0.840 374,000 310,580 0.8304 0.745 0.719 0.745 0.736 0.754 416,412 0.7458 -2.35%
2012-06-08 0 0.850 0.840 0.850 0.820 0.850 516,400 430,800 0.8342 0.763 0.754 0.763 0.736 0.763 574,961 0.7493 -1.16%
2012-06-07 0 0.860 0.850 0.860 0.830 0.880 522,000 441,700 0.8462 0.772 0.763 0.772 0.745 0.790 581,196 0.7600 1.18%
2012-06-06 0 0.850 0.850 0.860 0.830 0.860 94,000 79,660 0.8474 0.763 0.763 0.772 0.745 0.772 104,660 0.7611 -2.30%
2012-06-05 0 0.870 0.850 0.880 0.850 0.900 298,000 258,960 0.8690 0.781 0.763 0.790 0.763 0.808 331,794 0.7805 1.16%
2012-06-04 0 0.860 0.860 0.870 0.830 0.870 298,000 252,180 0.8462 0.772 0.772 0.781 0.745 0.781 331,794 0.7601 -3.37%
2012-06-01 0 0.890 0.850 0.910 0.830 0.900 617,000 530,440 0.8597 0.799 0.763 0.817 0.745 0.808 686,969 0.7721 2.30%
2012-05-31 0 0.870 0.840 0.860 0.820 0.890 612,000 520,460 0.8504 0.781 0.754 0.772 0.736 0.799 681,402 0.7638 4.82%
2012-05-30 0 0.830 0.820 0.830 0.820 0.850 156,000 129,020 0.8271 0.745 0.736 0.745 0.736 0.763 173,691 0.7428 -2.35%
2012-05-29 0 0.850 0.830 0.860 0.820 0.870 180,300 152,077 0.8435 0.763 0.745 0.772 0.736 0.781 200,746 0.7576 -2.30%
2012-05-28 0 0.870 0.830 0.880 0.840 0.880 256,248 221,842 0.8657 0.781 0.745 0.790 0.754 0.790 285,307 0.7776 -1.14%
2012-05-25 0 0.880 0.850 0.880 0.840 0.910 826,160 727,774 0.8809 0.790 0.763 0.790 0.754 0.817 919,848 0.7912 -4.35%
2012-05-24 0 0.920 0.920 0.930 0.920 0.980 540,000 508,860 0.9423 0.826 0.826 0.835 0.826 0.880 601,237 0.8464 -5.15%
2012-05-23 0 0.970 0.960 0.990 0.950 0.980 172,000 165,000 0.9593 0.871 0.862 0.889 0.853 0.880 191,505 0.8616 0.00%
2012-05-22 0 0.970 0.950 0.970 0.950 0.970 34,000 32,420 0.9535 0.871 0.853 0.871 0.853 0.871 37,856 0.8564 -1.02%
2012-05-21 0 0.980 0.930 0.980 0.900 0.990 240,000 227,980 0.9499 0.880 0.835 0.880 0.808 0.889 267,216 0.8532 -1.01%
2012-05-18 0 0.990 0.930 0.990 0.950 1.010 108,000 104,620 0.9687 0.889 0.835 0.889 0.853 0.907 120,247 0.8700 2.06%
2012-05-17 0 0.970 0.930 0.970 0.950 0.980 224,000 217,900 0.9728 0.871 0.835 0.871 0.853 0.880 249,402 0.8737 1.04%
2012-05-16 0 0.960 0.910 0.960 0.910 0.990 61,650 58,744 0.9529 0.862 0.817 0.862 0.817 0.889 68,641 0.8558 -2.04%
2012-05-15 0 0.980 0.970 0.990 0.960 0.990 151,700 148,498 0.9789 0.880 0.871 0.889 0.862 0.889 168,903 0.8792 -1.01%
2012-05-14 0 0.990 0.990 1.000 0.960 1.000 568,340 553,197 0.9734 0.889 0.889 0.898 0.862 0.898 632,791 0.8742 -1.00%
2012-05-11 0 1.000 0.990 1.000 0.950 1.000 260,000 253,160 0.9737 0.898 0.889 0.898 0.853 0.898 289,485 0.8745 4.17%
2012-05-10 0 0.960 0.950 0.970 0.950 1.000 484,500 473,865 0.9780 0.862 0.853 0.871 0.853 0.898 539,443 0.8784 -4.00%
2012-05-09 0 1.000 0.990 1.000 0.980 1.010 504,000 504,200 1.0004 0.898 0.889 0.898 0.880 0.907 561,155 0.8985 0.00%
2012-05-08 0 1.000 0.990 1.000 0.990 1.000 116,000 115,040 0.9917 0.898 0.889 0.898 0.889 0.898 129,155 0.8907 0.00%
2012-05-07 0 1.000 0.990 1.000 0.980 1.000 444,000 441,120 0.9935 0.898 0.889 0.898 0.880 0.898 494,351 0.8923 0.00%
2012-05-04 0 1.000 0.990 1.000 0.980 1.000 92,260 91,629 0.9932 0.898 0.889 0.898 0.880 0.898 102,722 0.8920 0.00%
2012-05-03 0 1.000 0.960 1.000 0.990 1.000 260,000 259,760 0.9991 0.898 0.862 0.898 0.889 0.898 289,485 0.8973 0.00%
2012-05-02 0 1.000 0.990 1.000 0.990 1.000 230,000 229,580 0.9982 0.898 0.889 0.898 0.889 0.898 256,082 0.8965 0.00%
2012-04-30 0 1.000 0.990 1.000 1.000 1.000 950,000 950,000 1.0000 0.898 0.889 0.898 0.898 0.898 1,057,732 0.8981 0.00%
2012-04-27 0 1.000 0.990 1.020 0.990 1.020 390,100 392,856 1.0071 0.898 0.889 0.916 0.889 0.916 434,338 0.9045 -1.96%
2012-04-26 0 1.020 1.010 1.020 0.980 1.040 301,500 304,345 1.0094 0.916 0.907 0.916 0.880 0.934 335,691 0.9066 -2.86%
2012-04-25 0 1.050 1.030 1.050 1.000 1.050 84,000 86,260 1.0269 0.943 0.925 0.943 0.898 0.943 93,526 0.9223 3.96%
2012-04-24 0 1.010 1.000 1.030 1.000 1.030 584,000 598,920 1.0255 0.907 0.898 0.925 0.898 0.925 650,227 0.9211 -1.94%
2012-04-23 0 1.030 1.010 1.030 1.000 1.050 264,000 271,940 1.0301 0.925 0.907 0.925 0.898 0.943 293,938 0.9252 -1.90%
2012-04-20 0 1.050 1.040 1.050 1.040 1.060 1,032,000 1,082,220 1.0487 0.943 0.934 0.943 0.934 0.952 1,149,031 0.9419 0.96%
2012-04-19 0 1.040 1.030 1.050 1.000 1.070 665,100 691,490 1.0397 0.934 0.925 0.943 0.898 0.961 740,524 0.9338 0.97%
2012-04-18 0 1.030 1.020 1.030 0.970 1.050 600,000 611,300 1.0188 0.925 0.916 0.925 0.871 0.943 668,041 0.9151 -0.96%
2012-04-17 0 1.040 1.040 1.050 0.960 1.040 558,000 564,840 1.0123 0.934 0.934 0.943 0.862 0.934 621,278 0.9092 5.05%
2012-04-16 0 0.990 0.930 0.990 0.910 1.030 1,478,100 1,440,644 0.9747 0.889 0.835 0.889 0.817 0.925 1,645,720 0.8754 -1.00%
2012-04-13 0 1.000 1.000 1.010 0.980 1.030 761,000 761,080 1.0001 0.898 0.898 0.907 0.880 0.925 847,299 0.8982 -2.91%
2012-04-12 0 1.030 0.990 1.040 0.990 1.040 656,000 671,080 1.0230 0.925 0.889 0.934 0.889 0.934 730,392 0.9188 -0.96%
2012-04-11 0 1.040 1.030 1.040 1.040 1.080 70,000 73,400 1.0486 0.934 0.925 0.934 0.934 0.970 77,938 0.9418 0.00%
2012-04-10 0 1.040 1.020 1.040 1.040 1.050 546,800 571,063 1.0444 0.934 0.916 0.934 0.934 0.943 608,808 0.9380 -0.95%
2012-04-05 0 1.050 1.040 1.050 1.050 1.080 294,000 311,700 1.0602 0.943 0.934 0.943 0.943 0.970 327,340 0.9522 1.94%
2012-04-03 0 1.030 1.030 1.040 1.010 1.070 520,400 547,368 1.0518 0.925 0.925 0.934 0.907 0.961 579,414 0.9447 -3.74%
2012-04-02 0 1.070 1.050 1.070 1.050 1.080 194,700 207,926 1.0679 0.961 0.943 0.961 0.943 0.970 216,779 0.9592 -0.93%
2012-03-30 0 1.080 1.060 1.080 1.050 1.090 551,200 591,676 1.0734 0.970 0.952 0.970 0.943 0.979 613,707 0.9641 -1.82%
2012-03-29 0 1.100 1.090 1.100 1.090 1.100 179,600 196,260 1.0928 0.988 0.979 0.988 0.979 0.988 199,967 0.9815 0.00%
2012-03-28 0 1.100 1.090 1.100 1.070 1.100 434,400 467,352 1.0759 0.988 0.979 0.988 0.961 0.988 483,662 0.9663 2.80%
2012-03-27 0 1.070 1.070 1.100 1.070 1.120 180,000 197,160 1.0953 0.961 0.961 0.988 0.961 1.006 200,412 0.9838 -2.73%
2012-03-26 0 1.100 1.090 1.110 1.090 1.150 1,194,120 1,327,389 1.1116 0.988 0.979 0.997 0.979 1.033 1,329,536 0.9984 -1.79%
2012-03-23 0 1.120 1.100 1.120 1.090 1.120 206,000 229,160 1.1124 1.006 0.988 1.006 0.979 1.006 229,361 0.9991 0.90%
2012-03-22 0 1.110 1.110 1.120 1.110 1.140 604,400 678,996 1.1234 0.997 0.997 1.006 0.997 1.024 672,940 1.0090 0.00%
2012-03-21 0 1.110 1.100 1.150 1.110 1.150 497,032 562,485 1.1317 0.997 0.988 1.033 0.997 1.033 553,396 1.0164 -2.63%
2012-03-20 0 1.140 1.130 1.140 1.130 1.170 565,160 652,627 1.1548 1.024 1.015 1.024 1.015 1.051 629,250 1.0372 -1.72%
2012-03-19 0 1.160 1.150 1.170 1.160 1.180 122,000 142,600 1.1689 1.042 1.033 1.051 1.042 1.060 135,835 1.0498 0.00%
2012-03-16 0 1.160 1.150 1.160 1.150 1.170 492,000 571,400 1.1614 1.042 1.033 1.042 1.033 1.051 547,794 1.0431 0.00%
2012-03-15 0 1.160 1.140 1.170 1.100 1.200 710,000 797,780 1.1236 1.042 1.024 1.051 0.988 1.078 790,515 1.0092 -3.33%
2012-03-14 0 1.200 1.180 1.200 1.180 1.220 506,260 607,066 1.1991 1.078 1.060 1.078 1.060 1.096 563,671 1.0770 0.84%
2012-03-13 0 1.190 1.190 1.200 1.180 1.200 358,000 425,760 1.1893 1.069 1.069 1.078 1.060 1.078 398,598 1.0681 -1.65%
2012-03-12 0 1.210 1.200 1.210 1.200 1.210 842,900 1,019,033 1.2090 1.087 1.078 1.087 1.078 1.087 938,487 1.0858 -0.82%
2012-03-09 0 1.220 1.220 1.230 1.220 1.230 756,000 928,540 1.2282 1.096 1.096 1.105 1.096 1.105 841,732 1.1031 -0.81%
2012-03-08 0 1.230 1.220 1.230 1.200 1.250 998,000 1,225,360 1.2278 1.105 1.096 1.105 1.078 1.123 1,111,175 1.1028 -0.81%
2012-03-07 0 1.240 1.240 1.250 1.240 1.270 398,040 498,809 1.2532 1.114 1.114 1.123 1.114 1.141 443,179 1.1255 -0.80%
2012-03-06 0 1.250 1.250 1.260 1.230 1.260 1,380,000 1,724,680 1.2498 1.123 1.123 1.132 1.105 1.132 1,536,495 1.1225 -0.79%
2012-03-05 0 1.260 1.260 1.270 1.250 1.310 724,300 923,706 1.2753 1.132 1.132 1.141 1.123 1.177 806,437 1.1454 -2.33%
2012-03-02 0 1.290 1.290 1.300 1.290 1.350 576,040 750,510 1.3029 1.159 1.159 1.168 1.159 1.213 641,364 1.1702 -2.27%
2012-03-01 0 1.320 1.300 1.320 1.300 1.330 244,000 318,560 1.3056 1.186 1.168 1.186 1.168 1.195 271,670 1.1726 -0.75%
2012-02-29 0 1.330 1.310 1.340 1.270 1.380 1,229,000 1,624,760 1.3220 1.195 1.177 1.204 1.141 1.239 1,368,371 1.1874 0.00%
2012-02-28 0 1.330 1.280 1.330 1.280 1.330 706,000 923,520 1.3081 1.195 1.150 1.195 1.150 1.195 786,062 1.1749 2.31%
2012-02-27 0 1.300 1.300 1.340 1.290 1.490 1,504,000 2,094,280 1.3925 1.168 1.168 1.204 1.159 1.338 1,674,557 1.2506 -10.96%
2012-02-24 0 1.460 1.460 1.470 1.400 1.480 2,384,180 3,457,527 1.4502 1.311 1.311 1.320 1.257 1.329 2,654,551 1.3025 5.04%
2012-02-23 0 1.390 1.380 1.400 1.380 1.410 566,000 788,200 1.3926 1.248 1.239 1.257 1.239 1.266 630,186 1.2507 0.00%
2012-02-22 0 1.390 1.380 1.390 1.390 1.420 1,401,200 1,976,124 1.4103 1.248 1.239 1.248 1.248 1.275 1,560,099 1.2667 0.00%
2012-02-21 0 1.390 1.380 1.390 1.370 1.400 676,000 934,280 1.3821 1.248 1.239 1.248 1.230 1.257 752,660 1.2413 0.00%
2012-02-20 0 1.390 1.380 1.400 1.370 1.410 782,300 1,087,876 1.3906 1.248 1.239 1.257 1.230 1.266 871,014 1.2490 -0.71%
2012-02-17 0 1.400 1.400 1.410 1.360 1.540 2,374,000 3,369,380 1.4193 1.257 1.257 1.266 1.221 1.383 2,643,216 1.2747 0.72%
2012-02-16 0 1.390 1.380 1.400 1.250 1.450 1,288,300 1,735,089 1.3468 1.248 1.239 1.257 1.123 1.302 1,434,396 1.2096 7.75%
2012-02-15 0 1.290 1.240 1.290 1.250 1.290 74,100 94,101 1.2699 1.159 1.114 1.159 1.123 1.159 82,503 1.1406 4.88%
2012-02-14 0 1.230 1.230 1.260 1.230 1.270 133,600 167,942 1.2571 1.105 1.105 1.132 1.105 1.141 148,751 1.1290 -4.65%
2012-02-13 0 1.290 1.290 1.300 1.270 1.300 204,000 261,980 1.2842 1.159 1.159 1.168 1.141 1.168 227,134 1.1534 -0.77%
2012-02-10 0 1.300 1.290 1.300 1.270 1.320 979,000 1,265,690 1.2928 1.168 1.159 1.168 1.141 1.186 1,090,021 1.1612 3.17%
2012-02-09 0 1.260 1.250 1.260 1.200 1.270 1,508,500 1,827,146 1.2112 1.132 1.123 1.132 1.078 1.141 1,679,567 1.0879 5.88%
2012-02-08 0 1.190 1.190 1.200 1.190 1.210 878,000 1,055,900 1.2026 1.069 1.069 1.078 1.069 1.087 977,567 1.0801 -0.83%
2012-02-07 0 1.200 1.190 1.200 1.160 1.210 1,263,000 1,518,942 1.2026 1.078 1.069 1.078 1.042 1.087 1,406,227 1.0802 0.00%
2012-02-06 0 1.200 1.190 1.200 1.180 1.210 1,418,000 1,696,700 1.1965 1.078 1.069 1.078 1.060 1.087 1,578,804 1.0747 0.00%
2012-02-03 0 1.200 1.200 1.210 1.200 1.240 465,000 559,350 1.2029 1.078 1.078 1.087 1.078 1.114 517,732 1.0804 0.84%
2012-02-02 0 1.190 1.190 1.200 1.180 1.200 586,000 700,010 1.1946 1.069 1.069 1.078 1.060 1.078 652,454 1.0729 -2.46%
2012-02-01 0 1.220 1.190 1.240 - - 0 0 - 1.096 1.069 1.114 - - 0 - 0.00%
2012-01-31 0 1.220 1.200 1.240 1.210 1.240 272,000 333,240 1.2251 1.096 1.078 1.114 1.087 1.114 302,845 1.1004 -1.61%
2012-01-30 0 1.240 1.220 1.240 1.220 1.240 122,000 150,480 1.2334 1.114 1.096 1.114 1.096 1.114 135,835 1.1078 -3.88%
2012-01-27 0 1.290 1.240 1.290 1.130 1.290 793,200 966,460 1.2184 1.159 1.114 1.159 1.015 1.159 883,151 1.0943 6.61%
2012-01-26 0 1.210 1.120 1.210 1.200 1.210 28,800 34,748 1.2065 1.087 1.006 1.087 1.078 1.087 32,066 1.0836 0.83%
2012-01-20 0 1.200 1.180 1.200 1.170 1.230 1,680,920 2,030,186 1.2078 1.078 1.060 1.078 1.051 1.105 1,871,540 1.0848 0.84%
2012-01-19 0 1.190 1.170 1.190 1.170 1.190 84,000 98,920 1.1776 1.069 1.051 1.069 1.051 1.069 93,526 1.0577 -0.83%
2012-01-18 0 1.200 1.180 1.200 1.180 1.220 1,069,280 1,285,589 1.2023 1.078 1.060 1.078 1.060 1.096 1,190,539 1.0798 -3.23%
2012-01-17 0 1.240 1.210 1.240 1.220 1.320 156,000 196,920 1.2623 1.114 1.087 1.114 1.096 1.186 173,691 1.1337 3.33%
2012-01-16 0 1.200 1.180 1.200 1.190 1.240 1,037,200 1,240,290 1.1958 1.078 1.060 1.078 1.069 1.114 1,154,821 1.0740 -2.44%
2012-01-13 0 1.230 1.210 1.230 1.220 1.250 1,558,000 1,927,060 1.2369 1.105 1.087 1.105 1.096 1.123 1,734,680 1.1109 0.00%
2012-01-12 0 1.230 1.200 1.240 1.190 1.250 158,000 194,360 1.2301 1.105 1.078 1.114 1.069 1.123 175,918 1.1048 0.00%
2012-01-11 0 1.230 1.210 1.230 1.210 1.300 2,041,000 2,549,410 1.2491 1.105 1.087 1.105 1.087 1.168 2,272,454 1.1219 -4.65%
2012-01-10 0 1.290 1.250 1.290 1.240 1.320 108,000 137,660 1.2746 1.159 1.123 1.159 1.114 1.186 120,247 1.1448 0.78%
2012-01-09 0 1.280 1.200 1.290 1.060 1.280 1,786,000 2,226,820 1.2468 1.150 1.078 1.159 0.952 1.150 1,988,536 1.1198 9.40%
2012-01-06 0 1.170 1.160 1.180 1.160 1.250 393,800 471,160 1.1964 1.051 1.042 1.060 1.042 1.123 438,458 1.0746 -7.14%
2012-01-05 0 1.260 1.250 1.260 1.250 1.300 1,413,800 1,823,876 1.2901 1.132 1.123 1.132 1.123 1.168 1,574,128 1.1587 -1.56%
2012-01-04 0 1.280 1.270 1.280 1.280 1.330 601,200 781,590 1.3000 1.150 1.141 1.150 1.150 1.195 669,377 1.1676 -3.76%
2012-01-03 0 1.330 1.310 1.320 1.310 1.350 1,224,000 1,627,900 1.3300 1.195 1.177 1.186 1.177 1.213 1,362,804 1.1945 0.00%
2011-12-30 0 1.330 1.300 1.340 1.310 1.370 580,000 779,140 1.3433 1.195 1.168 1.204 1.177 1.230 645,773 1.2065 -2.21%
2011-12-29 0 1.360 1.370 1.390 1.320 1.420 3,217,000 4,361,810 1.3559 1.221 1.230 1.248 1.186 1.275 3,581,814 1.2178 -2.86%
2011-12-28 0 1.400 1.380 1.410 1.390 1.420 1,586,000 2,231,900 1.4073 1.257 1.239 1.266 1.248 1.275 1,765,856 1.2639 -1.41%
2011-12-23 0 1.420 1.400 1.440 1.400 1.440 870,000 1,235,080 1.4196 1.275 1.257 1.293 1.257 1.293 968,660 1.2750 0.71%
2011-12-22 0 1.410 1.410 1.440 1.410 1.460 706,000 1,021,760 1.4473 1.266 1.266 1.293 1.266 1.311 786,062 1.2998 -2.76%
2011-12-21 0 1.450 1.440 1.450 1.440 1.450 120,840 174,742 1.4461 1.302 1.293 1.302 1.293 1.302 134,544 1.2988 0.00%
2011-12-20 0 1.450 1.450 1.460 1.450 1.480 491,600 719,872 1.4643 1.302 1.302 1.311 1.302 1.329 547,348 1.3152 -0.68%
2011-12-19 0 1.460 1.460 1.490 1.450 1.500 982,000 1,443,480 1.4699 1.311 1.311 1.338 1.302 1.347 1,093,361 1.3202 -2.01%
2011-12-16 0 1.490 1.490 1.500 1.470 1.520 975,430 1,465,458 1.5024 1.338 1.338 1.347 1.320 1.365 1,086,046 1.3494 -1.32%
2011-12-15 0 1.510 1.500 1.510 1.450 1.550 911,000 1,366,980 1.5005 1.356 1.347 1.356 1.302 1.392 1,014,309 1.3477 0.67%
2011-12-14 0 1.500 1.490 1.500 1.470 1.510 754,000 1,119,080 1.4842 1.347 1.338 1.347 1.320 1.356 839,505 1.3330 -3.85%
2011-12-13 0 1.560 1.540 1.550 1.390 1.570 7,467,015 10,887,279 1.4580 1.401 1.383 1.392 1.248 1.410 8,313,790 1.3095 1.96%
2011-12-12 0 1.530 1.500 1.540 1.400 1.540 2,287,600 3,368,386 1.4725 1.374 1.347 1.383 1.257 1.383 2,547,019 1.3225 2.68%
2011-12-09 0 1.490 1.480 1.500 1.490 1.520 342,000 513,660 1.5019 1.338 1.329 1.347 1.338 1.365 380,784 1.3490 -1.32%
2011-12-08 0 1.510 1.490 1.510 1.490 1.510 1,420,150 2,134,025 1.5027 1.356 1.338 1.356 1.338 1.356 1,581,198 1.3496 0.67%
2011-12-07 0 1.500 1.460 1.500 1.460 1.520 554,160 816,852 1.4740 1.347 1.311 1.347 1.311 1.365 617,003 1.3239 0.67%
2011-12-06 0 1.490 1.460 1.490 1.490 1.510 284,000 425,640 1.4987 1.338 1.311 1.338 1.338 1.356 316,206 1.3461 -3.25%
2011-12-05 0 1.540 1.510 1.540 1.510 1.560 395,640 608,851 1.5389 1.383 1.356 1.383 1.356 1.401 440,506 1.3822 0.65%
2011-12-02 0 1.530 1.530 1.540 1.530 1.540 268,000 411,120 1.5340 1.374 1.374 1.383 1.374 1.383 298,392 1.3778 -0.65%
2011-12-01 0 1.540 1.530 1.550 1.530 1.580 247,500 383,505 1.5495 1.383 1.374 1.392 1.374 1.419 275,567 1.3917 0.00%
2011-11-30 0 1.540 1.540 1.550 1.520 1.580 3,539,000 5,492,370 1.5520 1.383 1.383 1.392 1.365 1.419 3,940,330 1.3939 0.65%
2011-11-29 0 1.530 1.520 1.530 1.490 1.570 3,597,670 5,555,946 1.5443 1.374 1.365 1.374 1.338 1.410 4,005,653 1.3870 0.66%
2011-11-28 0 1.520 1.490 1.520 1.470 1.530 3,108,600 4,677,368 1.5047 1.365 1.338 1.365 1.320 1.374 3,461,122 1.3514 -0.65%
2011-11-25 0 1.530 1.500 1.530 1.480 1.540 1,677,000 2,532,160 1.5099 1.374 1.347 1.374 1.329 1.383 1,867,175 1.3561 1.32%
2011-11-24 0 1.510 1.500 1.520 1.490 1.520 1,819,200 2,745,672 1.5093 1.356 1.347 1.365 1.338 1.365 2,025,501 1.3556 -2.58%
2011-11-23 0 1.550 1.540 1.550 1.500 1.550 3,646,010 5,553,994 1.5233 1.392 1.383 1.392 1.347 1.392 4,059,475 1.3682 0.00%
2011-11-22 0 1.550 1.550 1.560 1.500 1.580 2,706,000 4,169,520 1.5408 1.392 1.392 1.401 1.347 1.419 3,012,866 1.3839 -1.90%
2011-11-21 0 1.580 1.560 1.580 1.530 1.580 1,558,000 2,432,420 1.5612 1.419 1.401 1.419 1.374 1.419 1,734,680 1.4022 -0.63%
2011-11-18 0 1.590 1.560 1.590 1.550 1.590 1,877,000 2,961,710 1.5779 1.428 1.401 1.428 1.392 1.428 2,089,856 1.4172 0.00%
2011-11-17 0 1.590 1.540 1.590 1.500 1.590 2,134,000 3,292,700 1.5430 1.428 1.383 1.428 1.347 1.428 2,376,000 1.3858 0.00%
2011-11-16 0 1.590 1.570 1.600 1.530 1.640 2,318,020 3,685,591 1.5900 1.428 1.410 1.437 1.374 1.473 2,580,888 1.4280 -3.05%
2011-11-15 0 1.640 1.620 1.640 1.600 1.640 1,743,000 2,832,120 1.6249 1.473 1.455 1.473 1.437 1.473 1,940,660 1.4594 0.00%
2011-11-14 0 1.640 1.630 1.640 1.590 1.660 2,133,140 3,463,548 1.6237 1.473 1.464 1.473 1.428 1.491 2,375,042 1.4583 0.00%
2011-11-11 0 1.640 1.630 1.640 1.580 1.650 2,269,200 3,683,256 1.6232 1.473 1.464 1.473 1.419 1.482 2,526,532 1.4578 0.61%
2011-11-10 0 1.630 1.600 1.630 1.540 1.660 1,944,600 3,118,250 1.6035 1.464 1.437 1.464 1.383 1.491 2,165,122 1.4402 -0.61%
2011-11-09 0 1.640 1.630 1.640 1.550 1.640 3,198,000 5,060,380 1.5824 1.473 1.464 1.473 1.392 1.473 3,560,660 1.4212 5.81%
2011-11-08 0 1.550 1.520 1.550 1.500 1.560 1,859,322 2,866,056 1.5415 1.392 1.365 1.392 1.347 1.401 2,070,173 1.3845 0.00%
2011-11-07 0 1.550 1.530 1.550 1.520 1.560 2,298,000 3,551,820 1.5456 1.392 1.374 1.392 1.365 1.401 2,558,598 1.3882 -3.73%
2011-11-04 0 1.610 1.560 1.600 1.530 1.610 2,667,800 4,138,278 1.5512 1.446 1.401 1.437 1.374 1.446 2,970,334 1.3932 2.55%
2011-11-03 0 1.570 1.530 1.570 1.530 1.570 1,596,800 2,486,400 1.5571 1.410 1.374 1.410 1.374 1.410 1,777,880 1.3985 0.00%
2011-11-02 0 1.570 1.540 1.580 1.530 1.580 1,150,000 1,799,720 1.5650 1.410 1.383 1.419 1.374 1.419 1,280,412 1.4056 -0.63%
2011-11-01 0 1.580 1.540 1.580 1.530 1.580 1,774,800 2,758,132 1.5541 1.419 1.383 1.419 1.374 1.419 1,976,066 1.3958 -1.86%
2011-10-31 0 1.610 1.550 1.630 1.530 1.620 1,254,400 1,959,708 1.5623 1.446 1.392 1.464 1.374 1.455 1,396,652 1.4031 0.00%
2011-10-28 0 1.610 1.560 1.610 1.550 1.620 1,326,500 2,084,760 1.5716 1.446 1.401 1.446 1.392 1.455 1,476,928 1.4116 4.55%
2011-10-27 0 1.540 1.540 1.570 1.540 1.620 1,342,000 2,107,480 1.5704 1.383 1.383 1.410 1.383 1.455 1,494,186 1.4105 -1.91%
2011-10-26 0 1.570 1.570 1.620 1.560 1.610 212,000 336,700 1.5882 1.410 1.410 1.455 1.401 1.446 236,041 1.4264 -2.48%
2011-10-25 0 1.610 1.610 1.640 1.610 1.670 1,353,851 2,207,853 1.6308 1.446 1.446 1.473 1.446 1.500 1,507,380 1.4647 -8.00%
2011-10-24 0 1.750 1.670 1.750 1.600 1.750 2,300,000 3,812,360 1.6575 1.572 1.500 1.572 1.437 1.572 2,560,825 1.4887 5.42%
2011-10-21 0 1.660 1.640 1.660 1.600 1.690 7,330,000 11,987,760 1.6354 1.491 1.473 1.491 1.437 1.518 8,161,237 1.4689 0.61%
2011-10-20 0 1.650 1.600 1.650 1.600 1.680 2,566,000 4,205,460 1.6389 1.482 1.437 1.482 1.437 1.509 2,856,990 1.4720 -4.07%
2011-10-19 0 1.720 1.650 1.730 1.600 1.720 11,304,000 18,244,220 1.6140 1.545 1.482 1.554 1.437 1.545 12,585,897 1.4496 4.24%
2011-10-18 0 1.650 1.600 1.650 1.600 1.730 4,096,851 6,885,306 1.6806 1.482 1.437 1.482 1.437 1.554 4,561,442 1.5095 -2.94%
2011-10-17 0 1.700 1.620 1.700 1.580 1.730 6,230,000 10,408,480 1.6707 1.527 1.455 1.527 1.419 1.554 6,936,495 1.5005 3.03%
2011-10-14 0 1.650 1.630 1.690 1.510 1.700 5,804,000 9,434,860 1.6256 1.482 1.464 1.518 1.356 1.527 6,462,186 1.4600 1.23%
2011-10-13 0 1.630 1.620 1.650 1.540 1.640 3,164,000 5,076,920 1.6046 1.464 1.455 1.482 1.383 1.473 3,522,804 1.4412 0.62%
2011-10-12 0 1.620 1.590 1.620 1.590 1.630 874,000 1,415,500 1.6196 1.455 1.428 1.455 1.428 1.464 973,113 1.4546 0.00%
2011-10-11 0 1.620 1.610 1.620 1.590 1.650 1,902,200 3,091,730 1.6253 1.455 1.446 1.455 1.428 1.482 2,117,913 1.4598 0.00%
2011-10-10 0 1.620 1.590 1.660 1.580 1.670 1,121,040 1,826,012 1.6289 1.455 1.428 1.491 1.419 1.500 1,248,168 1.4630 -2.99%
2011-10-07 0 1.670 1.600 1.680 1.600 1.690 1,111,000 1,853,370 1.6682 1.500 1.437 1.509 1.437 1.518 1,236,990 1.4983 -0.60%
2011-10-06 0 1.680 1.620 1.690 1.620 1.690 1,328,000 2,208,600 1.6631 1.509 1.455 1.518 1.455 1.518 1,478,598 1.4937 0.00%
2011-10-04 0 1.680 1.570 1.680 1.600 1.680 1,272,800 2,097,770 1.6482 1.509 1.410 1.509 1.437 1.509 1,417,138 1.4803 -1.18%
2011-10-03 0 1.700 1.670 1.700 1.570 1.700 986,400 1,640,656 1.6633 1.527 1.500 1.527 1.410 1.527 1,098,260 1.4939 0.00%
2011-09-30 0 1.700 1.700 1.750 1.680 1.760 2,674,100 4,621,079 1.7281 1.527 1.527 1.572 1.509 1.581 2,977,348 1.5521 -3.95%
2011-09-28 0 1.770 1.690 1.770 1.680 1.770 744,500 1,294,840 1.7392 1.590 1.518 1.590 1.509 1.590 828,928 1.5621 0.00%
2011-09-27 0 1.770 1.700 1.770 1.700 1.820 1,247,200 2,169,430 1.7394 1.590 1.527 1.590 1.527 1.635 1,388,635 1.5623 1.14%
2011-09-26 0 1.750 1.670 1.750 1.660 1.750 4,102,800 7,127,111 1.7371 1.572 1.500 1.572 1.491 1.572 4,568,066 1.5602 1.16%
2011-09-23 0 1.730 1.650 1.740 1.630 1.730 3,609,001 6,035,959 1.6725 1.554 1.482 1.563 1.464 1.554 4,018,269 1.5021 1.76%
2011-09-22 0 1.700 1.630 1.710 1.610 1.740 1,838,600 3,060,910 1.6648 1.527 1.464 1.536 1.446 1.563 2,047,101 1.4952 -0.58%
2011-09-21 0 1.710 1.650 1.710 1.660 1.710 1,035,100 1,744,997 1.6858 1.536 1.482 1.536 1.491 1.536 1,152,482 1.5141 0.59%
2011-09-20 0 1.700 1.690 1.700 1.630 1.700 1,075,000 1,816,740 1.6900 1.527 1.518 1.527 1.464 1.527 1,196,907 1.5179 0.59%
2011-09-19 0 1.690 1.640 1.710 1.610 1.700 1,292,000 2,162,320 1.6736 1.518 1.473 1.536 1.446 1.527 1,438,515 1.5032 -1.17%
2011-09-16 0 1.710 1.650 1.710 1.670 1.730 1,249,400 2,134,028 1.7080 1.536 1.482 1.536 1.500 1.554 1,391,085 1.5341 -0.58%
2011-09-15 0 1.720 1.650 1.720 1.650 1.740 1,802,000 3,076,940 1.7075 1.545 1.482 1.545 1.482 1.563 2,006,351 1.5336 -1.15%
2011-09-14 0 1.740 1.690 1.760 1.690 1.800 1,568,000 2,691,480 1.7165 1.563 1.518 1.581 1.518 1.617 1,745,814 1.5417 -1.69%
2011-09-12 0 1.770 1.680 1.760 1.620 1.770 1,523,580 2,642,405 1.7343 1.590 1.509 1.581 1.455 1.590 1,696,357 1.5577 1.72%
2011-09-09 0 1.740 1.700 1.740 1.700 1.810 3,427,000 5,979,170 1.7447 1.563 1.527 1.563 1.527 1.626 3,815,629 1.5670 -2.79%
2011-09-08 0 1.790 1.740 1.790 1.710 1.840 2,679,000 4,715,630 1.7602 1.608 1.563 1.608 1.536 1.653 2,982,804 1.5809 -3.24%
2011-09-07 0 1.850 1.790 1.860 1.740 1.930 2,012,000 3,695,400 1.8367 1.662 1.608 1.671 1.563 1.733 2,240,165 1.6496 -3.65%
2011-09-06 0 1.920 1.900 1.910 1.880 1.930 1,569,000 2,986,830 1.9037 1.724 1.706 1.715 1.689 1.733 1,746,928 1.7098 -0.52%
2011-09-05 0 1.930 1.910 1.930 1.900 1.930 787,000 1,514,920 1.9249 1.733 1.715 1.733 1.706 1.733 876,247 1.7289 -1.03%
2011-09-02 0 1.950 1.910 1.950 1.900 1.950 1,084,820 2,090,951 1.9275 1.751 1.715 1.751 1.706 1.751 1,207,841 1.7311 0.00%
2011-09-01 0 1.950 1.930 1.950 1.930 1.970 1,688,600 3,305,940 1.9578 1.751 1.733 1.751 1.733 1.769 1,880,091 1.7584 -1.52%
2011-08-31 0 1.980 1.960 1.980 1.940 1.990 2,340,200 4,616,640 1.9728 1.778 1.760 1.778 1.742 1.787 2,605,584 1.7718 -1.00%
2011-08-30 0 2.000 1.970 2.000 1.970 2.010 3,356,900 6,678,943 1.9896 1.796 1.769 1.796 1.769 1.805 3,737,579 1.7870 1.01%
2011-08-29 0 1.980 1.950 1.980 1.940 1.990 1,843,840 3,636,824 1.9724 1.778 1.751 1.778 1.742 1.787 2,052,935 1.7715 0.00%
2011-08-26 0 1.980 1.930 1.990 1.930 2.000 3,360,000 6,576,660 1.9573 1.778 1.733 1.787 1.733 1.796 3,741,031 1.7580 -1.00%
2011-08-25 0 2.000 1.960 2.000 1.940 2.000 1,594,100 3,134,112 1.9661 1.796 1.760 1.796 1.742 1.796 1,774,874 1.7658 1.01%
2011-08-24 0 1.980 1.970 2.000 1.940 2.000 2,555,000 5,026,900 1.9675 1.778 1.769 1.796 1.742 1.796 2,844,742 1.7671 -1.49%
2011-08-23 0 2.010 1.980 2.010 1.950 2.030 1,895,600 3,754,406 1.9806 1.805 1.778 1.805 1.751 1.823 2,110,565 1.7789 0.50%
2011-08-22 0 2.000 1.980 2.010 1.960 2.030 2,108,300 4,193,805 1.9892 1.796 1.778 1.805 1.760 1.823 2,347,386 1.7866 -0.50%
2011-08-19 0 2.010 1.990 2.020 1.970 2.020 1,692,000 3,373,020 1.9935 1.805 1.787 1.814 1.769 1.814 1,883,876 1.7905 0.50%
2011-08-18 0 2.000 2.000 2.050 1.980 2.050 1,135,000 2,275,790 2.0051 1.796 1.796 1.841 1.778 1.841 1,263,711 1.8009 -0.99%
2011-08-17 0 2.020 1.990 2.020 1.980 2.040 1,247,840 2,499,632 2.0032 1.814 1.787 1.814 1.778 1.832 1,389,348 1.7991 0.50%
2011-08-16 0 2.010 1.990 2.020 1.980 2.020 1,707,000 3,416,140 2.0013 1.805 1.787 1.814 1.778 1.814 1,900,577 1.7974 -0.50%
2011-08-15 0 2.020 2.020 2.080 2.000 2.070 2,149,400 4,355,548 2.0264 1.814 1.814 1.868 1.796 1.859 2,393,146 1.8200 -2.88%
2011-08-12 0 2.080 2.020 2.100 2.020 2.100 1,838,000 3,779,390 2.0563 1.868 1.814 1.886 1.814 1.886 2,046,433 1.8468 1.46%
2011-08-11 0 2.050 2.000 2.050 1.950 2.050 606,600 1,219,050 2.0096 1.841 1.796 1.841 1.751 1.841 675,390 1.8050 0.00%
2011-08-10 0 2.050 2.010 2.050 1.980 2.150 1,746,800 3,522,112 2.0163 1.841 1.805 1.841 1.778 1.931 1,944,891 1.8110 -4.21%
2011-08-09 0 2.140 2.110 2.150 1.930 2.150 1,970,000 4,060,220 2.0610 1.922 1.895 1.931 1.733 1.931 2,193,402 1.8511 -0.47%
2011-08-08 0 2.150 2.120 2.150 1.930 2.150 1,932,020 3,952,289 2.0457 1.931 1.904 1.931 1.733 1.931 2,151,115 1.8373 0.94%
2011-08-05 0 2.130 2.050 2.140 1.700 2.130 1,406,200 2,777,608 1.9753 1.913 1.841 1.922 1.527 1.913 1,565,666 1.7741 4.93%
2011-08-04 0 2.030 2.030 2.080 2.000 2.060 3,158,200 6,397,620 2.0257 1.823 1.823 1.868 1.796 1.850 3,516,346 1.8194 -4.25%
2011-08-03 0 2.120 2.020 2.130 2.000 2.160 3,693,000 7,621,370 2.0637 1.904 1.814 1.913 1.796 1.940 4,111,794 1.8535 -3.20%
2011-08-02 0 2.190 2.160 2.190 2.150 2.210 1,597,420 3,465,676 2.1695 1.967 1.940 1.967 1.931 1.985 1,778,571 1.9486 -0.90%
2011-08-01 0 2.210 2.210 2.230 2.200 2.250 32,640 72,496 2.2211 1.985 1.985 2.003 1.976 2.021 36,341 1.9949 -1.78%
2011-07-29 0 2.250 2.200 2.250 2.220 2.260 817,300 1,835,002 2.2452 2.021 1.976 2.021 1.994 2.030 909,984 2.0165 -0.44%
2011-07-28 0 2.260 2.230 2.260 2.200 2.270 268,000 606,340 2.2625 2.030 2.003 2.030 1.976 2.039 298,392 2.0320 0.00%
2011-07-27 0 2.260 2.250 2.270 2.220 2.270 3,990,000 9,054,229 2.2692 2.030 2.021 2.039 1.994 2.039 4,442,474 2.0381 -0.44%
2011-07-26 0 2.270 2.240 2.270 2.210 2.280 1,282,600 2,913,966 2.2719 2.039 2.012 2.039 1.985 2.048 1,428,049 2.0405 -0.44%
2011-07-25 0 2.280 2.230 2.290 2.230 2.300 726,000 1,653,240 2.2772 2.048 2.003 2.057 2.003 2.066 808,330 2.0453 -0.87%
2011-07-22 0 2.300 2.290 2.340 2.280 2.330 679,460 1,560,349 2.2965 2.066 2.057 2.102 2.048 2.093 756,512 2.0626 -1.29%
2011-07-21 0 2.330 2.320 2.350 2.300 2.360 908,000 2,123,580 2.3387 2.093 2.084 2.111 2.066 2.120 1,010,969 2.1005 0.87%
2011-07-20 0 2.310 2.310 2.370 2.310 2.380 895,400 2,105,052 2.3510 2.075 2.075 2.129 2.075 2.138 996,940 2.1115 -2.12%
2011-07-19 0 2.360 2.300 2.380 2.260 2.360 418,320 974,282 2.3290 2.120 2.066 2.138 2.030 2.120 465,758 2.0918 1.72%
2011-07-18 0 2.320 2.270 2.340 2.270 2.350 903,600 2,100,186 2.3242 2.084 2.039 2.102 2.039 2.111 1,006,070 2.0875 -1.28%
2011-07-15 0 2.350 2.350 2.400 2.350 2.360 91,400 214,684 2.3488 2.111 2.111 2.156 2.111 2.120 101,765 2.1096 -2.08%
2011-07-14 0 2.400 2.380 2.420 2.350 2.430 11,932,000 27,654,360 2.3177 2.156 2.138 2.174 2.111 2.183 13,285,113 2.0816 3.90%
2011-07-13 0 2.310 2.310 2.370 2.300 2.370 589,000 1,384,110 2.3499 2.075 2.075 2.129 2.066 2.129 655,794 2.1106 0.43%
2011-07-12 0 2.300 2.300 2.360 2.280 2.390 1,607,600 3,739,080 2.3259 2.066 2.066 2.120 2.048 2.147 1,789,905 2.0890 -3.77%
2011-07-11 0 2.390 2.350 2.400 2.370 2.390 189,600 450,320 2.3751 2.147 2.111 2.156 2.129 2.147 211,101 2.1332 0.84%
2011-07-08 0 2.370 2.370 2.400 2.370 2.400 450,700 1,071,243 2.3768 2.129 2.129 2.156 2.129 2.156 501,810 2.1348 0.42%
2011-07-07 0 2.360 2.360 2.400 2.360 2.450 5,340,400 12,441,812 2.3298 2.120 2.120 2.156 2.120 2.200 5,946,012 2.0925 -0.84%
2011-07-06 0 2.380 2.380 2.400 2.330 2.430 576,800 1,382,872 2.3975 2.138 2.138 2.156 2.093 2.183 642,210 2.1533 -2.06%
2011-07-05 0 2.430 2.410 2.450 2.430 2.650 6,580,840 16,836,442 2.5584 2.183 2.165 2.200 2.183 2.380 7,327,121 2.2978 -2.02%
2011-07-04 0 2.480 2.420 2.480 2.300 2.480 2,013,800 4,845,920 2.4064 2.227 2.174 2.227 2.066 2.227 2,242,169 2.1613 5.98%
2011-06-30 0 2.340 2.290 2.350 2.280 2.350 640,920 1,493,928 2.3309 2.102 2.057 2.111 2.048 2.111 713,602 2.0935 0.43%
2011-06-29 0 2.330 2.290 2.350 2.250 2.340 1,743,400 4,052,370 2.3244 2.093 2.057 2.111 2.021 2.102 1,941,105 2.0877 5.91%
2011-06-28 0 2.200 2.200 2.260 2.110 2.320 1,162,000 2,574,840 2.2159 1.976 1.976 2.030 1.895 2.084 1,293,773 1.9902 -2.65%
2011-06-27 0 2.260 2.260 2.300 2.250 2.290 737,840 1,679,383 2.2761 2.030 2.030 2.066 2.021 2.057 821,513 2.0443 -1.31%
2011-06-24 0 2.290 2.270 2.300 2.240 2.320 319,400 734,756 2.3004 2.057 2.039 2.066 2.012 2.084 355,621 2.0661 0.44%
2011-06-23 0 2.280 2.330 2.340 2.280 2.340 990,600 2,279,698 2.3013 2.048 2.093 2.102 2.048 2.102 1,102,936 2.0669 0.44%
2011-06-22 0 2.270 2.270 2.290 2.270 2.350 258,600 592,202 2.2900 2.039 2.039 2.057 2.039 2.111 287,926 2.0568 -5.02%
2011-06-21 0 2.390 2.320 2.390 2.280 2.500 1,320,000 3,127,340 2.3692 2.147 2.084 2.147 2.048 2.245 1,469,691 2.1279 5.75%
2011-06-20 0 2.260 2.260 2.280 2.200 2.300 1,089,200 2,423,260 2.2248 2.030 2.030 2.048 1.976 2.066 1,212,718 1.9982 0.00%
2011-06-17 0 2.260 2.260 2.280 2.230 2.330 257,100 587,430 2.2848 2.030 2.030 2.048 2.003 2.093 286,256 2.0521 0.00%
2011-06-16 0 2.260 2.250 2.280 2.200 2.280 509,360 1,140,750 2.2396 2.030 2.021 2.048 1.976 2.048 567,122 2.0115 1.35%
2011-06-15 0 2.230 2.200 2.250 2.220 2.280 161,800 363,256 2.2451 2.003 1.976 2.021 1.994 2.048 180,148 2.0164 -3.88%
2011-06-14 0 2.320 2.270 2.320 2.260 2.320 224,000 509,800 2.2759 2.084 2.039 2.084 2.030 2.084 249,402 2.0441 0.87%
2011-06-13 0 2.300 2.300 2.330 2.290 2.390 1,391,000 3,207,644 2.3060 2.066 2.066 2.093 2.057 2.147 1,548,742 2.0711 -2.13%
2011-06-10 0 2.350 2.300 2.360 2.280 2.370 111,640 259,407 2.3236 2.111 2.066 2.120 2.048 2.129 124,300 2.0869 2.17%
2011-06-09 0 2.300 2.310 2.320 2.300 2.420 1,437,000 3,332,040 2.3187 2.066 2.075 2.084 2.066 2.174 1,599,959 2.0826 -2.13%
2011-06-08 0 2.350 2.310 2.350 2.300 2.440 428,200 1,011,128 2.3613 2.111 2.075 2.111 2.066 2.191 476,759 2.1208 0.86%
2011-06-07 0 2.330 2.350 2.360 2.290 2.380 472,540 1,107,077 2.3428 2.093 2.111 2.120 2.057 2.138 526,127 2.1042 -0.43%
2011-06-03 0 2.340 2.340 2.350 2.320 2.430 1,457,080 3,401,122 2.3342 2.102 2.102 2.111 2.084 2.183 1,622,316 2.0965 -0.43%
2011-06-02 0 2.350 2.310 2.350 2.310 2.390 1,592,240 3,703,908 2.3262 2.111 2.075 2.111 2.075 2.147 1,772,803 2.0893 0.86%
2011-06-01 0 2.330 2.330 2.380 2.320 2.450 1,407,600 3,290,820 2.3379 2.093 2.093 2.138 2.084 2.200 1,567,225 2.0998 0.43%
2011-05-31 0 2.320 2.300 2.340 2.300 2.400 1,894,200 4,408,084 2.3271 2.084 2.066 2.102 2.066 2.156 2,109,006 2.0901 -0.85%
2011-05-30 0 2.340 2.380 2.400 2.330 2.430 531,960 1,257,990 2.3648 2.102 2.138 2.156 2.093 2.183 592,285 2.1240 -1.27%
2011-05-27 0 2.370 2.370 2.470 2.300 2.430 1,653,337 3,918,700 2.3702 2.129 2.129 2.218 2.066 2.183 1,840,829 2.1288 -2.07%
2011-05-26 0 2.420 2.410 2.420 2.400 2.530 148,900 361,466 2.4276 2.174 2.165 2.174 2.156 2.272 165,786 2.1803 -0.82%
2011-05-25 0 2.440 2.440 2.450 2.430 2.550 261,200 651,334 2.4936 2.191 2.191 2.200 2.183 2.290 290,821 2.2396 0.00%
2011-05-24 0 2.440 2.430 2.440 2.420 2.540 281,720 701,706 2.4908 2.191 2.183 2.191 2.174 2.281 313,668 2.2371 -0.81%
2011-05-23 0 2.460 2.460 2.500 2.320 2.520 537,600 1,331,488 2.4767 2.209 2.209 2.245 2.084 2.263 598,565 2.2245 -1.20%
2011-05-20 0 2.490 2.490 2.500 2.380 2.520 1,146,400 2,833,704 2.4718 2.236 2.236 2.245 2.138 2.263 1,276,404 2.2201 6.41%
2011-05-19 0 2.340 2.340 2.350 2.260 2.440 804,520 1,917,474 2.3834 2.102 2.102 2.111 2.030 2.191 895,754 2.1406 -0.85%
2011-05-18 0 2.360 2.360 2.370 2.260 2.410 1,097,100 2,565,493 2.3384 2.120 2.120 2.129 2.030 2.165 1,221,513 2.1003 0.43%
2011-05-17 0 2.350 2.340 2.350 2.120 2.370 949,900 2,108,753 2.2200 2.111 2.102 2.111 1.904 2.129 1,057,621 1.9939 6.33%
2011-05-16 0 2.210 2.190 2.210 2.110 2.220 427,800 931,490 2.1774 1.985 1.967 1.985 1.895 1.994 476,313 1.9556 -1.78%
2011-05-13 0 2.250 2.250 2.320 2.150 2.400 20,745,160 44,664,620 2.1530 2.021 2.021 2.084 1.931 2.156 23,097,704 1.9337 -6.25%
2011-05-12 0 0.120 0.120 0.121 0.112 0.122 30,522,000 3,619,044 0.1186 2.156 2.156 2.174 2.012 2.191 1,699,163 2.1299 1.69%
2011-05-11 0 0.118 0.118 0.119 0.113 0.122 24,956,800 2,937,642 0.1177 2.120 2.120 2.138 2.030 2.191 1,389,348 2.1144 3.51%
2011-05-09 0 0.114 0.114 0.115 0.108 0.125 63,040,200 7,116,440 0.1129 2.048 2.048 2.066 1.940 2.245 3,509,454 2.0278 -8.06%
2011-05-06 0 0.124 0.122 0.124 0.121 0.129 24,867,600 3,064,326 0.1232 2.227 2.191 2.227 2.174 2.317 1,384,382 2.2135 -1.59%
2011-05-05 0 0.126 0.125 0.126 0.125 0.131 25,692,000 3,274,296 0.1274 2.263 2.245 2.263 2.245 2.353 1,430,276 2.2893 0.00%
2011-05-04 0 0.126 0.126 0.127 0.125 0.127 16,634,800 2,097,532 0.1261 2.263 2.263 2.281 2.245 2.281 926,061 2.2650 0.00%
2011-05-03 0 0.126 0.126 0.127 0.126 0.132 37,453,200 4,768,228 0.1273 2.263 2.263 2.281 2.263 2.371 2,085,024 2.2869 -2.33%
2011-04-29 0 0.129 0.128 0.129 0.126 0.131 32,468,000 4,175,360 0.1286 2.317 2.299 2.317 2.263 2.353 1,807,497 2.3100 -0.77%
2011-04-28 0 0.130 0.130 0.131 0.130 0.137 23,950,000 3,147,048 0.1314 2.335 2.335 2.353 2.335 2.461 1,333,299 2.3603 -1.52%
2011-04-27 0 0.132 0.131 0.134 0.131 0.139 25,332,000 3,399,888 0.1342 2.371 2.353 2.407 2.353 2.497 1,410,235 2.4109 -3.65%
2011-04-26 0 0.137 0.134 0.135 0.129 0.141 132,224,800 17,976,769 0.1360 2.461 2.407 2.425 2.317 2.533 7,360,968 2.4422 3.01%
2011-04-21 0 0.133 0.133 0.134 0.130 0.135 18,032,000 2,385,460 0.1323 2.389 2.389 2.407 2.335 2.425 1,003,843 2.3763 -1.48%
2011-04-20 0 0.135 0.135 0.137 0.134 0.139 30,598,000 4,176,876 0.1365 2.425 2.425 2.461 2.407 2.497 1,703,394 2.4521 0.75%
2011-04-19 0 0.134 0.134 0.135 0.128 0.136 46,362,000 6,192,078 0.1336 2.407 2.407 2.425 2.299 2.443 2,580,977 2.3991 2.29%
2011-04-18 0 0.131 0.130 0.131 0.126 0.135 49,092,480 6,343,751 0.1292 2.353 2.335 2.353 2.263 2.425 2,732,983 2.3212 -2.24%
2011-04-15 0 0.134 0.134 0.135 0.134 0.141 44,430,000 6,032,300 0.1358 2.407 2.407 2.425 2.407 2.533 2,473,423 2.4388 -2.90%
2011-04-14 0 0.138 0.138 0.139 0.136 0.149 134,448,200 19,078,818 0.1419 2.479 2.479 2.497 2.443 2.676 7,484,745 2.5490 1.47%
2011-04-13 0 0.136 0.135 0.136 0.135 0.141 53,585,000 7,378,142 0.1377 2.443 2.425 2.443 2.425 2.533 2,983,082 2.4733 -2.16%
2011-04-12 0 0.139 0.137 0.139 0.133 0.141 53,692,600 7,402,537 0.1379 2.497 2.461 2.497 2.389 2.533 2,989,073 2.4765 0.00%
2011-04-11 0 0.139 0.139 0.140 0.135 0.158 252,420,400 36,985,808 0.1465 2.497 2.497 2.515 2.425 2.838 14,052,270 2.6320 -2.80%
2011-04-08 0 0.143 0.143 0.144 0.119 0.151 742,318,004 103,850,269 0.1399 2.569 2.569 2.587 2.138 2.712 41,324,920 2.5130 23.28%
2011-04-07 0 0.116 0.115 0.116 0.101 0.120 265,576,800 28,983,766 0.1091 2.084 2.066 2.084 1.814 2.156 14,784,688 1.9604 -4.13%
2011-04-06 0 0.121 0.120 0.121 0.117 0.122 136,362,400 16,277,137 0.1194 2.174 2.156 2.174 2.102 2.191 7,591,309 2.1442 0.00%
2011-04-04 0 0.121 0.120 0.121 0.118 0.128 108,570,004 13,081,992 0.1205 2.174 2.156 2.174 2.120 2.299 6,044,103 2.1644 -5.47%
2011-04-01 0 0.128 0.127 0.128 0.122 0.131 138,448,000 17,599,836 0.1271 2.299 2.281 2.299 2.191 2.353 7,707,414 2.2835 0.79%
2011-03-31 0 0.127 0.126 0.127 0.124 0.138 295,333,874 38,510,367 0.1304 2.281 2.263 2.281 2.227 2.479 16,441,267 2.3423 -6.62%
2011-03-30 0 0.136 0.135 0.136 0.132 0.175 312,280,000 45,862,992 0.1469 2.443 2.425 2.443 2.371 3.144 17,384,660 2.6381 -20.93%
2011-03-29 0 0.172 0.173 0.174 0.168 0.185 122,550,000 21,622,084 0.1764 3.090 3.108 3.126 3.018 3.323 6,822,371 3.1693 -5.49%
2011-03-28 0 0.182 0.181 0.182 0.177 0.186 105,694,000 19,146,200 0.1811 3.269 3.251 3.269 3.179 3.341 5,883,996 3.2539 1.68%
2011-03-25 0 0.179 0.177 0.179 0.176 0.222 200,454,000 38,759,560 0.1934 3.215 3.179 3.215 3.161 3.988 11,159,295 3.4733 -14.76%
2011-03-24 0 0.210 0.208 0.210 0.205 0.223 72,812,000 15,528,916 0.2133 3.772 3.736 3.772 3.682 4.006 4,053,452 3.8310 -3.23%
2011-03-23 0 0.217 0.216 0.217 0.211 0.241 173,520,200 38,585,707 0.2224 3.898 3.880 3.898 3.790 4.329 9,659,887 3.9944 -0.46%
2011-03-22 0 0.218 0.216 0.217 0.212 0.232 88,804,000 19,520,484 0.2198 3.916 3.880 3.898 3.808 4.167 4,943,728 3.9485 -3.96%
2011-03-21 0 0.227 0.226 0.227 0.224 0.236 59,256,000 13,463,040 0.2272 4.078 4.060 4.078 4.024 4.239 3,298,788 4.0812 -1.30%
2011-03-18 0 0.230 0.229 0.230 0.218 0.255 102,029,200 23,733,417 0.2326 4.131 4.114 4.131 3.916 4.581 5,679,976 4.1784 2.22%
2011-03-17 0 0.225 0.223 0.224 0.220 0.250 148,016,000 34,313,488 0.2318 4.042 4.006 4.024 3.952 4.491 8,240,066 4.1642 -6.64%
2011-03-16 0 0.241 0.240 0.241 0.231 0.305 200,035,200 51,173,826 0.2558 4.329 4.311 4.329 4.149 5.479 11,135,980 4.5954 -19.67%
2011-03-15 0 0.300 0.290 0.295 0.295 0.310 84,214,000 25,409,030 0.3017 5.389 5.209 5.299 5.299 5.569 4,688,202 5.4198 1.69%
2011-03-14 0 0.295 0.295 0.300 0.280 0.330 145,846,800 44,337,386 0.3040 5.299 5.299 5.389 5.030 5.928 8,119,306 5.4607 -9.23%
2011-03-11 0 0.325 0.320 0.325 0.310 0.330 123,194,000 39,316,920 0.3191 5.838 5.748 5.838 5.569 5.928 6,858,223 5.7328 3.17%
2011-03-10 0 0.315 0.310 0.315 0.270 0.315 155,131,200 45,985,324 0.2964 5.658 5.569 5.658 4.850 5.658 8,636,170 5.3247 14.55%
2011-03-09 0 0.275 0.270 0.275 0.265 0.295 126,308,000 34,988,220 0.2770 4.940 4.850 4.940 4.760 5.299 7,031,579 4.9759 3.77%
2011-03-08 0 0.265 0.260 0.265 0.245 0.320 210,638,000 54,204,788 0.2573 4.760 4.670 4.760 4.401 5.748 11,726,239 4.6225 7.29%
2011-03-07 0 0.247 0.245 0.246 0.224 0.255 147,683,393 35,973,528 0.2436 4.437 4.401 4.419 4.024 4.581 8,221,550 4.3755 2.92%
2011-03-04 0 0.240 0.238 0.240 0.220 0.240 120,513,437 27,770,438 0.2304 4.311 4.275 4.311 3.952 4.311 6,708,995 4.1393 9.09%
2011-03-03 0 0.220 0.218 0.220 0.192 0.223 108,526,800 23,281,858 0.2145 3.952 3.916 3.952 3.449 4.006 6,041,698 3.8535 13.40%
2011-03-02 0 0.194 0.192 0.194 0.168 0.220 114,972,680 22,144,871 0.1926 3.485 3.449 3.485 3.018 3.952 6,400,541 3.4598 15.48%
2011-03-01 0 0.168 0.156 0.170 0.140 0.180 22,600,000 3,676,244 0.1627 3.018 2.802 3.054 2.515 3.233 1,258,144 2.9220 5.00%
2011-02-28 0 0.160 0.157 0.160 0.158 0.160 2,108,000 336,160 0.1595 2.874 2.820 2.874 2.838 2.874 117,353 2.8645 0.00%
2011-02-25 0 0.160 0.158 0.160 0.146 0.164 1,384,280 221,486 0.1600 2.874 2.838 2.874 2.623 2.946 77,063 2.8741 -0.62%
2011-02-24 0 0.161 0.159 0.161 0.158 0.169 3,108,000 502,636 0.1617 2.892 2.856 2.892 2.838 3.036 173,023 2.9050 0.00%
2011-02-23 0 0.161 0.156 0.161 0.155 0.174 3,580,000 583,420 0.1630 2.892 2.802 2.892 2.784 3.126 199,299 2.9274 -5.85%
2011-02-22 0 0.171 0.168 0.171 0.168 0.182 5,980,000 1,028,284 0.1720 3.072 3.018 3.072 3.018 3.269 332,907 3.0888 -6.04%
2011-02-21 0 0.182 0.174 0.182 0.168 0.184 8,256,000 1,473,716 0.1785 3.269 3.126 3.269 3.018 3.305 459,612 3.2064 0.00%
2011-02-18 0 0.182 0.177 0.182 0.177 0.198 9,475,350 1,740,856 0.1837 3.269 3.179 3.269 3.179 3.557 527,494 3.3002 -6.67%
2011-02-17 0 0.195 0.190 0.195 0.185 0.198 4,974,000 947,340 0.1905 3.503 3.413 3.503 3.323 3.557 276,903 3.4212 -0.51%
2011-02-16 0 0.196 0.194 0.196 0.192 0.202 3,316,000 652,756 0.1969 3.521 3.485 3.521 3.449 3.629 184,602 3.5360 -2.00%
2011-02-15 0 0.200 0.193 0.195 0.195 0.210 8,386,000 1,675,524 0.1998 3.593 3.467 3.503 3.503 3.772 466,849 3.5890 -0.50%
2011-02-14 0 0.201 0.197 0.203 0.195 0.210 6,736,000 1,341,260 0.1991 3.611 3.539 3.646 3.503 3.772 374,994 3.5768 -0.50%
2011-02-11 0 0.202 0.200 0.202 0.198 0.207 2,172,000 437,216 0.2013 3.629 3.593 3.629 3.557 3.718 120,915 3.6159 -0.49%
2011-02-10 0 0.203 0.197 0.203 0.197 0.211 5,680,000 1,149,028 0.2023 3.646 3.539 3.646 3.539 3.790 316,206 3.6338 -2.87%
2011-02-09 0 0.209 0.205 0.209 0.205 0.212 4,732,000 979,464 0.2070 3.754 3.682 3.754 3.682 3.808 263,431 3.7181 -0.95%
2011-02-08 0 0.211 0.205 0.211 0.205 0.213 2,029,000 423,038 0.2085 3.790 3.682 3.790 3.682 3.826 112,955 3.7452 1.93%
2011-02-07 0 0.207 0.204 0.207 0.203 0.215 2,487,600 517,149 0.2079 3.718 3.664 3.718 3.646 3.862 138,485 3.7343 -2.82%
2011-02-02 0 0.213 0.210 0.213 0.210 0.216 1,376,000 292,712 0.2127 3.826 3.772 3.826 3.772 3.880 76,602 3.8212 0.00%
2011-02-01 0 0.213 0.208 0.213 0.210 0.220 10,366,000 2,219,438 0.2141 3.826 3.736 3.826 3.772 3.952 577,076 3.8460 -0.47%
2011-01-31 0 0.214 0.210 0.214 0.200 0.220 9,464,000 1,995,488 0.2109 3.844 3.772 3.844 3.593 3.952 526,862 3.7875 4.39%
2011-01-28 0 0.205 0.204 0.205 0.204 0.210 2,361,266 486,021 0.2058 3.682 3.664 3.682 3.664 3.772 131,452 3.6973 -1.44%
2011-01-27 0 0.208 0.206 0.208 0.200 0.208 4,448,000 907,184 0.2040 3.736 3.700 3.736 3.593 3.736 247,621 3.6636 1.46%
2011-01-26 0 0.205 0.203 0.205 0.200 0.208 1,644,000 334,488 0.2035 3.682 3.646 3.682 3.593 3.736 91,522 3.6547 -0.49%
2011-01-25 0 0.206 0.203 0.206 0.201 0.208 2,716,000 558,148 0.2055 3.700 3.646 3.700 3.611 3.736 151,200 3.6915 0.49%
2011-01-24 0 0.205 0.204 0.205 0.201 0.212 8,156,000 1,667,876 0.2045 3.682 3.664 3.682 3.611 3.808 454,045 3.6734 -0.97%
2011-01-21 0 0.207 0.202 0.207 0.200 0.214 5,056,000 1,032,688 0.2043 3.718 3.629 3.718 3.593 3.844 281,468 3.6689 0.98%
2011-01-20 0 0.205 0.200 0.205 0.196 0.208 10,068,000 2,029,608 0.2016 3.682 3.593 3.682 3.521 3.736 560,487 3.6212 0.00%
2011-01-19 0 0.205 0.198 0.200 0.200 0.220 30,449,200 6,331,132 0.2079 3.682 3.557 3.593 3.593 3.952 1,695,110 3.7349 -4.65%
2011-01-18 0 0.215 0.210 0.215 0.210 0.230 8,260,000 1,796,760 0.2175 3.862 3.772 3.862 3.772 4.131 459,835 3.9074 -4.87%
2011-01-17 0 0.226 0.220 0.226 0.215 0.236 7,308,000 1,676,808 0.2294 4.060 3.952 4.060 3.862 4.239 406,837 4.1216 -0.44%
2011-01-14 0 0.227 0.224 0.227 0.223 0.239 8,894,800 2,048,416 0.2303 4.078 4.024 4.078 4.006 4.293 495,174 4.1368 -3.81%
2011-01-13 0 0.236 0.229 0.236 0.227 0.243 8,650,000 2,023,024 0.2339 4.239 4.114 4.239 4.078 4.365 481,546 4.2011 0.00%
2011-01-12 0 0.236 0.232 0.236 0.224 0.244 12,734,000 2,970,290 0.2333 4.239 4.167 4.239 4.024 4.383 708,903 4.1900 2.61%
2011-01-11 0 0.230 0.227 0.230 0.224 0.242 9,915,324 2,268,497 0.2288 4.131 4.078 4.131 4.024 4.347 551,987 4.1097 -3.36%
2011-01-10 0 0.238 0.235 0.238 0.230 0.250 10,260,000 2,463,760 0.2401 4.275 4.221 4.275 4.131 4.491 571,175 4.3135 -6.67%
2011-01-07 0 0.255 0.246 0.255 0.242 0.260 12,644,000 3,143,356 0.2486 4.581 4.419 4.581 4.347 4.670 703,893 4.4657 2.00%
2011-01-06 0 0.250 0.246 0.250 0.234 0.255 7,604,000 1,863,396 0.2451 4.491 4.419 4.491 4.203 4.581 423,315 4.4019 5.93%
2011-01-05 0 0.236 0.233 0.238 0.230 0.250 7,636,400 1,845,590 0.2417 4.239 4.185 4.275 4.131 4.491 425,119 4.3413 -1.67%
2011-01-04 0 0.240 0.238 0.240 0.208 0.247 9,440,800 2,194,340 0.2324 4.311 4.275 4.311 3.736 4.437 525,570 4.1752 15.38%
2011-01-03 0 0.208 0.200 0.208 0.200 0.210 1,525,200 311,922 0.2045 3.736 3.593 3.736 3.593 3.772 84,908 3.6736 0.00%
2010-12-31 0 0.208 0.202 0.208 0.200 0.208 1,216,000 248,168 0.2041 3.736 3.629 3.736 3.593 3.736 67,695 3.6660 0.00%
2010-12-30 0 0.208 0.200 0.208 0.200 0.208 4,818,000 984,860 0.2044 3.736 3.593 3.736 3.593 3.736 268,219 3.6719 4.00%
2010-12-29 0 0.200 0.200 0.205 0.195 0.200 720,000 142,424 0.1978 3.593 3.593 3.682 3.503 3.593 40,082 3.5533 -0.99%
2010-12-28 0 0.202 0.191 0.202 0.200 0.206 2,388,000 483,728 0.2026 3.629 3.431 3.629 3.593 3.700 132,940 3.6387 -0.98%
2010-12-24 0 0.204 0.201 0.204 0.200 0.204 10,244,000 2,056,016 0.2007 3.664 3.611 3.664 3.593 3.664 570,285 3.6052 2.00%
2010-12-23 0 0.200 0.200 0.206 0.199 0.210 3,668,800 742,580 0.2024 3.593 3.593 3.700 3.575 3.772 204,242 3.6358 0.00%
2010-12-22 0 0.200 0.200 0.207 0.194 0.207 3,876,000 778,296 0.2008 3.593 3.593 3.718 3.485 3.718 215,777 3.6069 -2.91%
2010-12-21 0 0.206 0.206 0.210 0.201 0.233 9,338,000 1,948,550 0.2087 3.700 3.700 3.772 3.611 4.185 519,847 3.7483 -3.29%
2010-12-20 0 0.213 0.213 0.217 0.205 0.213 3,049,600 638,248 0.2093 3.826 3.826 3.898 3.682 3.826 169,772 3.7595 -4.48%
2010-12-17 0 0.223 0.218 0.223 0.217 0.224 1,465,200 323,292 0.2206 4.006 3.916 4.006 3.898 4.024 81,568 3.9635 -1.33%
2010-12-16 0 0.226 0.220 0.226 0.208 0.226 876,400 193,132 0.2204 4.060 3.952 4.060 3.736 4.060 48,789 3.9585 5.12%
2010-12-15 0 0.215 0.215 0.225 0.214 0.230 3,032,400 674,990 0.2226 3.862 3.862 4.042 3.844 4.131 168,814 3.9984 -6.52%
2010-12-14 0 0.230 0.230 0.233 0.227 0.233 2,816,200 649,068 0.2305 4.131 4.131 4.185 4.078 4.185 156,778 4.1400 -1.29%
2010-12-13 0 0.233 0.227 0.233 0.227 0.239 5,404,440 1,257,733 0.2327 4.185 4.078 4.185 4.078 4.293 300,866 4.1804 0.43%
2010-12-10 0 0.232 0.229 0.232 0.223 0.246 6,215,200 1,416,640 0.2279 4.167 4.114 4.167 4.006 4.419 346,001 4.0943 -0.85%
2010-12-09 0 0.234 0.231 0.234 0.208 0.245 14,560,000 3,376,464 0.2319 4.203 4.149 4.203 3.736 4.401 810,557 4.1656 12.50%
2010-12-08 0 0.208 0.208 0.217 0.208 0.240 14,808,400 3,319,342 0.2242 3.736 3.736 3.898 3.736 4.311 824,385 4.0264 -13.33%
2010-12-07 0 0.240 0.235 0.240 0.233 0.246 10,326,815 2,461,262 0.2383 4.311 4.221 4.311 4.185 4.419 574,895 4.2812 -4.00%
2010-12-06 0 0.250 0.246 0.250 0.245 0.275 23,008,000 5,827,120 0.2533 4.491 4.419 4.491 4.401 4.940 1,280,858 4.5494 -5.66%
2010-12-03 0 0.265 0.260 0.265 0.260 0.270 8,928,000 2,343,640 0.2625 4.760 4.670 4.760 4.670 4.850 497,023 4.7154 -1.85%
2010-12-02 0 0.270 0.270 0.275 0.255 0.270 14,696,800 3,856,136 0.2624 4.850 4.850 4.940 4.581 4.850 818,172 4.7131 -1.82%
2010-12-01 0 0.275 0.270 0.275 0.260 0.275 10,464,595 2,782,486 0.2659 4.940 4.850 4.940 4.670 4.940 582,565 4.7763 -1.79%
2010-11-30 0 0.280 0.260 0.280 0.255 0.280 26,706,800 7,121,340 0.2666 5.030 4.670 5.030 4.581 5.030 1,486,770 4.7898 7.69%
2010-11-29 0 0.260 0.255 0.260 0.250 0.275 33,980,000 8,867,080 0.2609 4.670 4.581 4.670 4.491 4.940 1,891,670 4.6874 -8.77%
2010-11-26 0 0.285 0.280 0.285 0.265 0.330 108,112,000 32,310,140 0.2989 5.119 5.030 5.119 4.760 5.928 6,018,606 5.3684 -5.00%
2010-11-25 0 0.300 0.295 0.300 0.295 0.300 2,822,800 844,770 0.2993 5.389 5.299 5.389 5.299 5.389 157,146 5.3757 1.69%
2010-11-24 0 0.295 0.295 0.300 0.290 0.305 6,040,800 1,802,740 0.2984 5.299 5.299 5.389 5.209 5.479 336,292 5.3606 1.72%
2010-11-23 0 0.290 0.290 0.295 0.280 0.300 10,251,000 2,942,582 0.2871 5.209 5.209 5.299 5.030 5.389 570,674 5.1563 -3.33%
2010-11-22 0 0.300 0.300 0.305 0.300 0.305 7,209,200 2,165,250 0.3003 5.389 5.389 5.479 5.389 5.479 401,337 5.3951 -3.23%
2010-11-19 0 0.310 0.300 0.310 0.300 0.315 3,269,600 1,004,668 0.3073 5.569 5.389 5.569 5.389 5.658 182,019 5.5196 0.00%
2010-11-18 0 0.310 0.305 0.310 0.300 0.310 6,391,000 1,965,690 0.3076 5.569 5.479 5.569 5.389 5.569 355,788 5.5249 5.08%
2010-11-17 0 0.295 0.290 0.295 0.285 0.330 16,008,000 4,877,100 0.3047 5.299 5.209 5.299 5.119 5.928 891,167 5.4727 -7.81%
2010-11-16 0 0.320 0.315 0.320 0.295 0.340 17,298,800 5,474,100 0.3164 5.748 5.658 5.748 5.299 6.107 963,026 5.6843 8.47%
2010-11-15 0 0.295 0.290 0.300 0.285 0.300 3,914,000 1,148,420 0.2934 5.299 5.209 5.389 5.119 5.389 217,893 5.2706 1.72%
2010-11-12 0 0.290 0.285 0.290 0.285 0.295 1,693,600 488,106 0.2882 5.209 5.119 5.209 5.119 5.299 94,283 5.1770 0.00%
2010-11-11 0 0.290 0.285 0.295 0.290 0.305 4,046,800 1,188,344 0.2937 5.209 5.119 5.299 5.209 5.479 225,286 5.2748 -3.33%
2010-11-10 0 0.300 0.300 0.305 0.290 0.310 2,924,000 877,100 0.3000 5.389 5.389 5.479 5.209 5.569 162,779 5.3883 3.45%
2010-11-09 0 0.290 0.290 0.295 0.290 0.295 4,195,800 1,229,781 0.2931 5.209 5.209 5.299 5.209 5.299 233,581 5.2649 1.75%
2010-11-08 0 0.285 0.285 0.295 0.280 0.295 8,901,497 2,572,033 0.2889 5.119 5.119 5.299 5.030 5.299 495,547 5.1903 -3.39%
2010-11-05 0 0.295 0.290 0.295 0.290 0.300 8,310,000 2,453,340 0.2952 5.299 5.209 5.299 5.209 5.389 462,619 5.3032 3.51%
2010-11-04 0 0.285 0.285 0.290 0.270 0.315 57,915,600 16,543,810 0.2857 5.119 5.119 5.209 4.850 5.658 3,224,167 5.1312 -10.94%
2010-11-03 0 0.320 0.310 0.320 0.305 0.325 8,346,400 2,647,348 0.3172 5.748 5.569 5.748 5.479 5.838 464,645 5.6976 0.00%
2010-11-02 0 0.320 0.310 0.320 0.310 0.330 8,933,400 2,845,004 0.3185 5.748 5.569 5.748 5.569 5.928 497,323 5.7206 0.00%
2010-11-01 0 0.320 0.315 0.320 0.305 0.325 9,290,000 2,918,860 0.3142 5.748 5.658 5.748 5.479 5.838 517,175 5.6439 1.59%
2010-10-29 0 0.315 0.310 0.315 0.300 0.330 18,512,000 5,723,640 0.3092 5.658 5.569 5.658 5.389 5.928 1,030,565 5.5539 -1.56%
2010-10-28 0 0.320 0.315 0.320 0.265 0.330 48,105,200 14,873,558 0.3092 5.748 5.658 5.748 4.760 5.928 2,678,021 5.5539 20.75%
2010-10-27 0 0.265 0.260 0.265 0.260 0.275 3,712,400 982,278 0.2646 4.760 4.670 4.760 4.670 4.940 206,670 4.7529 1.92%
2010-10-26 0 0.260 0.260 0.265 0.260 0.270 4,632,000 1,222,440 0.2639 4.670 4.670 4.760 4.670 4.850 257,864 4.7406 0.00%
2010-10-25 0 0.260 0.255 0.260 0.249 0.260 5,812,000 1,496,820 0.2575 4.670 4.581 4.670 4.473 4.670 323,555 4.6262 4.42%
2010-10-22 0 0.249 0.248 0.255 0.246 0.260 11,570,600 2,905,884 0.2511 4.473 4.455 4.581 4.419 4.670 644,136 4.5113 -2.35%
2010-10-21 0 0.255 0.250 0.255 0.246 0.260 1,304,000 327,744 0.2513 4.581 4.491 4.581 4.419 4.670 72,594 4.5148 2.00%
2010-10-20 0 0.250 0.244 0.250 0.244 0.250 2,760,000 685,680 0.2484 4.491 4.383 4.491 4.383 4.491 153,649 4.4626 -1.96%
2010-10-19 0 0.255 0.255 0.260 0.250 0.265 9,268,000 2,401,800 0.2591 4.581 4.581 4.670 4.491 4.760 515,951 4.6551 0.00%
2010-10-18 0 0.255 0.255 0.260 0.245 0.270 6,162,000 1,560,732 0.2533 4.581 4.581 4.670 4.401 4.850 343,039 4.5497 -1.92%
2010-10-15 0 0.260 0.255 0.270 0.240 0.285 14,409,000 3,881,584 0.2694 4.670 4.581 4.850 4.311 5.119 802,151 4.8390 8.33%
2010-10-14 0 0.240 0.242 0.244 0.240 0.250 12,250,400 2,991,956 0.2442 4.311 4.347 4.383 4.311 4.491 681,981 4.3872 -5.88%
2010-10-13 0 0.255 0.255 0.260 0.246 0.270 6,906,800 1,750,946 0.2535 4.581 4.581 4.670 4.419 4.850 384,502 4.5538 -5.56%
2010-10-12 0 0.270 0.270 0.275 0.260 0.275 6,228,200 1,675,562 0.2690 4.850 4.850 4.940 4.670 4.940 346,725 4.8325 0.00%
2010-10-11 0 0.270 0.265 0.270 0.265 0.280 4,744,600 1,285,913 0.2710 4.850 4.760 4.850 4.760 5.030 264,132 4.8684 -3.57%
2010-10-08 0 0.280 0.280 0.285 0.270 0.290 3,865,440 1,073,814 0.2778 5.030 5.030 5.119 4.850 5.209 215,189 4.9901 3.70%
2010-10-07 0 0.270 0.270 0.280 0.270 0.300 11,324,800 3,166,344 0.2796 4.850 4.850 5.030 4.850 5.389 630,453 5.0223 -6.90%
2010-10-06 0 0.290 0.285 0.290 0.280 0.310 17,949,000 5,150,155 0.2869 5.209 5.119 5.209 5.030 5.569 999,223 5.1542 -1.69%
2010-10-05 0 0.295 0.295 0.300 0.270 0.305 15,500,800 4,586,856 0.2959 5.299 5.299 5.389 4.850 5.479 862,931 5.3154 5.36%
2010-10-04 0 0.280 0.275 0.285 0.280 0.310 11,814,800 3,422,046 0.2896 5.030 4.940 5.119 5.030 5.569 657,731 5.2028 -9.68%
2010-09-30 0 0.310 0.305 0.310 0.295 0.315 30,056,000 9,135,900 0.3040 5.569 5.479 5.569 5.299 5.658 1,673,221 5.4601 -3.12%
2010-09-29 0 0.320 0.315 0.320 0.295 0.360 53,902,600 17,115,582 0.3175 5.748 5.658 5.748 5.299 6.467 3,000,763 5.7037 -12.33%
2010-09-28 0 0.365 0.355 0.360 0.355 0.390 23,648,480 8,638,903 0.3653 6.556 6.377 6.467 6.377 7.006 1,316,513 6.5620 -3.95%
2010-09-27 0 0.380 0.375 0.380 0.350 0.395 38,037,200 14,264,500 0.3750 6.826 6.736 6.826 6.287 7.095 2,117,535 6.7364 2.70%
2010-09-24 0 0.370 0.365 0.370 0.360 0.460 115,875,400 46,337,828 0.3999 6.646 6.556 6.646 6.467 8.263 6,450,795 7.1833 -19.57%
2010-09-22 0 0.460 0.455 0.465 0.300 0.485 484,692,230 207,391,735 0.4279 8.263 8.173 8.353 5.389 8.712 26,982,866 7.6861 86.23%
2010-09-21 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 4.437 - - - - 0 - 0.00%
2010-07-22 1 0.247 0.246 0.260 0.230 0.270 41,108,185 10,423,094 0.2536 4.437 4.419 4.670 4.131 4.850 2,288,497 4.5546 7.39%
2010-07-21 0 0.230 0.230 0.231 0.197 0.235 14,867,200 3,219,085 0.2165 4.131 4.131 4.149 3.539 4.221 827,659 3.8894 19.79%
2010-07-20 0 0.192 0.192 0.196 0.191 0.201 7,212,000 1,431,072 0.1984 3.449 3.449 3.521 3.431 3.611 401,493 3.5644 -6.80%
2010-07-19 0 0.206 0.205 0.209 0.199 0.218 6,821,200 1,440,094 0.2111 3.700 3.682 3.754 3.575 3.916 379,737 3.7923 1.48%
2010-07-16 0 0.203 0.200 0.203 0.197 0.206 1,520,000 307,632 0.2024 3.646 3.593 3.646 3.539 3.700 84,619 3.6355 0.00%
2010-07-15 0 0.203 0.201 0.203 0.194 0.211 8,586,800 1,704,542 0.1985 3.646 3.611 3.646 3.485 3.790 478,028 3.5658 -3.79%
2010-07-14 0 0.211 0.209 0.212 0.190 0.221 48,883,600 10,150,361 0.2076 3.790 3.754 3.808 3.413 3.970 2,721,355 3.7299 12.23%
2010-07-13 0 0.188 0.185 0.189 0.175 0.213 42,882,800 8,046,876 0.1876 3.377 3.323 3.395 3.144 3.826 2,387,290 3.3707 -6.00%
2010-07-12 0 0.200 0.200 0.201 0.164 0.201 28,872,400 5,274,063 0.1827 3.593 3.593 3.611 2.946 3.611 1,607,329 3.2813 25.00%
2010-07-09 0 0.160 0.160 0.163 0.154 0.167 7,196,000 1,151,056 0.1600 2.874 2.874 2.928 2.766 3.000 400,602 2.8733 4.58%
2010-07-08 0 0.153 0.148 0.153 0.148 0.163 12,113,600 1,884,201 0.1555 2.748 2.659 2.748 2.659 2.928 674,365 2.7940 1.32%
2010-07-07 0 0.151 0.150 0.151 0.128 0.151 3,732,000 540,372 0.1448 2.712 2.694 2.712 2.299 2.712 207,761 2.6009 4.86%
2010-07-06 0 0.144 0.140 0.146 0.126 0.149 5,480,000 781,212 0.1426 2.587 2.515 2.623 2.263 2.676 305,072 2.5607 9.09%
2010-07-05 0 0.132 0.127 0.132 0.113 0.133 5,500,000 687,184 0.1249 2.371 2.281 2.371 2.030 2.389 306,186 2.2443 10.92%
2010-07-02 0 0.119 0.116 0.120 0.113 0.120 1,312,400 154,230 0.1175 2.138 2.084 2.156 2.030 2.156 73,061 2.1110 2.59%
2010-06-30 0 0.116 0.112 0.116 0.112 0.120 1,444,000 165,352 0.1145 2.084 2.012 2.084 2.012 2.156 80,388 2.0569 -1.69%
2010-06-29 0 0.118 0.115 0.117 0.115 0.126 1,360,400 161,756 0.1189 2.120 2.066 2.102 2.066 2.263 75,734 2.1359 0.00%
2010-06-28 0 0.118 0.118 0.122 0.118 0.119 304,000 36,072 0.1187 2.120 2.120 2.191 2.120 2.138 16,924 2.1314 -3.28%
2010-06-25 0 0.122 0.120 0.124 0.120 0.130 1,472,000 180,460 0.1226 2.191 2.156 2.227 2.156 2.335 81,946 2.2022 0.83%
2010-06-24 0 0.121 0.117 0.121 0.116 0.126 1,720,000 204,184 0.1187 2.174 2.102 2.174 2.084 2.263 95,753 2.1324 -0.82%
2010-06-23 0 0.122 0.118 0.122 0.115 0.123 1,112,000 132,684 0.1193 2.191 2.120 2.191 2.066 2.209 61,905 2.1433 0.00%
2010-06-22 0 0.122 0.122 0.127 0.121 0.128 1,244,000 155,428 0.1249 2.191 2.191 2.281 2.174 2.299 69,254 2.2443 -2.40%
2010-06-21 0 0.125 0.125 0.128 0.121 0.128 1,104,000 135,928 0.1231 2.245 2.245 2.299 2.174 2.299 61,460 2.2117 0.00%
2010-06-18 0 0.125 0.125 0.128 0.125 0.125 500,000 62,500 0.1250 2.245 2.245 2.299 2.245 2.245 27,835 2.2454 0.81%
2010-06-17 0 0.124 0.124 0.129 0.124 0.129 829,600 104,988 0.1266 2.227 2.227 2.317 2.227 2.317 46,184 2.2733 -3.88%
2010-06-15 0 0.129 0.124 0.129 0.129 0.129 40,000 5,160 0.1290 2.317 2.227 2.317 2.317 2.317 2,227 2.3172 4.03%
2010-06-14 0 0.124 0.124 0.128 0.124 0.124 112,000 13,888 0.1240 2.227 2.227 2.299 2.227 2.227 6,235 2.2274 0.00%
2010-06-11 0 0.124 0.124 0.128 0.124 0.131 1,464,000 186,380 0.1273 2.227 2.227 2.299 2.227 2.353 81,501 2.2868 -1.59%
2010-06-10 0 0.126 0.126 0.131 0.126 0.127 3,000,000 380,708 0.1269 2.263 2.263 2.353 2.263 2.281 167,010 2.2795 -2.33%
2010-06-09 0 0.129 0.125 0.129 0.126 0.138 5,305,200 688,928 0.1299 2.317 2.245 2.317 2.263 2.479 295,341 2.3327 -3.01%
2010-06-08 0 0.133 0.129 0.133 0.128 0.133 3,448,000 446,708 0.1296 2.389 2.317 2.389 2.299 2.389 191,951 2.3272 0.00%
2010-06-07 0 0.133 0.128 0.134 0.123 0.133 3,436,000 431,144 0.1255 2.389 2.299 2.407 2.209 2.389 191,282 2.2540 4.72%
2010-06-04 0 0.127 0.127 0.131 0.124 0.134 4,676,000 594,912 0.1272 2.281 2.281 2.353 2.227 2.407 260,313 2.2854 0.79%
2010-06-03 0 0.126 0.125 0.130 0.120 0.140 13,856,000 1,743,196 0.1258 2.263 2.245 2.335 2.156 2.515 771,365 2.2599 3.28%
2010-06-02 0 0.122 0.119 0.122 0.119 0.128 9,207,784 1,124,975 0.1222 2.191 2.138 2.191 2.138 2.299 512,598 2.1947 -2.40%
2010-06-01 0 0.125 0.123 0.126 0.123 0.127 12,720,000 1,579,256 0.1242 2.245 2.209 2.263 2.209 2.281 708,124 2.2302 -0.79%
2010-05-31 0 0.126 0.123 0.127 0.122 0.131 11,200,000 1,381,660 0.1234 2.263 2.209 2.281 2.191 2.353 623,505 2.2160 0.80%
2010-05-28 0 0.125 0.125 0.127 0.121 0.135 12,255,600 1,511,766 0.1234 2.245 2.245 2.281 2.174 2.425 682,271 2.2158 -0.79%
2010-05-27 0 0.126 0.127 0.130 0.115 0.130 12,340,000 1,473,188 0.1194 2.263 2.281 2.335 2.066 2.335 686,969 2.1445 8.62%
2010-05-26 0 0.116 0.116 0.125 0.113 0.129 1,448,000 170,936 0.1180 2.084 2.084 2.245 2.030 2.317 80,610 2.1205 2.65%
2010-05-25 0 0.113 0.112 0.118 0.113 0.123 2,680,000 321,448 0.1199 2.030 2.012 2.120 2.030 2.209 149,196 2.1545 -13.08%
2010-05-24 0 0.130 0.122 0.135 0.129 0.130 700,000 90,824 0.1297 2.335 2.191 2.425 2.317 2.335 38,969 2.3307 10.17%
2010-05-20 0 0.118 0.115 0.120 0.115 0.131 1,304,000 157,820 0.1210 2.120 2.066 2.156 2.066 2.353 72,594 2.1740 -6.35%
2010-05-19 0 0.126 0.125 0.129 0.125 0.132 872,000 112,244 0.1287 2.263 2.245 2.317 2.245 2.371 48,544 2.3122 -5.26%
2010-05-18 0 0.133 0.128 0.133 0.124 0.133 408,000 52,408 0.1285 2.389 2.299 2.389 2.227 2.389 22,713 2.3074 7.26%
2010-05-17 0 0.124 0.124 0.132 0.123 0.139 2,180,000 279,172 0.1281 2.227 2.227 2.371 2.209 2.497 121,361 2.3003 -6.06%
2010-05-14 0 0.132 0.130 0.134 0.129 0.136 2,824,000 371,516 0.1316 2.371 2.335 2.407 2.317 2.443 157,212 2.3631 -5.04%
2010-05-13 0 0.139 0.133 0.139 0.130 0.140 1,168,000 158,164 0.1354 2.497 2.389 2.497 2.335 2.515 65,023 2.4324 0.72%
2010-05-12 0 0.138 0.138 0.139 0.135 0.146 1,138,800 158,793 0.1394 2.479 2.479 2.497 2.425 2.623 63,397 2.5047 -2.82%
2010-05-11 0 0.142 0.136 0.145 0.135 0.152 5,354,000 767,892 0.1434 2.551 2.443 2.605 2.425 2.730 298,058 2.5763 -4.05%
2010-05-10 0 0.148 0.146 0.148 0.144 0.153 1,576,000 232,788 0.1477 2.659 2.623 2.659 2.587 2.748 87,736 2.6533 4.23%
2010-05-07 0 0.142 0.142 0.149 0.137 0.149 1,548,400 218,597 0.1412 2.551 2.551 2.676 2.461 2.676 86,200 2.5359 -5.33%
2010-05-06 0 0.150 0.142 0.150 0.142 0.156 4,420,000 652,408 0.1476 2.694 2.551 2.694 2.551 2.802 246,062 2.6514 -4.46%
2010-05-05 0 0.157 0.153 0.157 0.152 0.173 6,028,000 948,896 0.1574 2.820 2.748 2.820 2.730 3.108 335,579 2.8276 -9.25%
2010-05-04 0 0.173 0.163 0.172 0.150 0.175 5,304,000 839,244 0.1582 3.108 2.928 3.090 2.694 3.144 295,274 2.8423 10.90%
2010-05-03 0 0.156 0.156 0.160 0.156 0.161 2,832,000 446,604 0.1577 2.802 2.802 2.874 2.802 2.892 157,658 2.8327 -6.02%
2010-04-30 0 0.166 0.164 0.166 0.165 0.173 1,720,000 286,712 0.1667 2.982 2.946 2.982 2.964 3.108 95,753 2.9943 0.61%
2010-04-29 0 0.165 0.165 0.166 0.165 0.181 12,696,000 2,188,728 0.1724 2.964 2.964 2.982 2.964 3.251 706,788 3.0967 -2.37%
2010-04-28 0 0.169 0.169 0.172 0.166 0.191 15,996,000 2,845,600 0.1779 3.036 3.036 3.090 2.982 3.431 890,499 3.1955 -7.14%
2010-04-27 0 0.182 0.183 0.184 0.166 0.188 13,100,800 2,375,010 0.1813 3.269 3.287 3.305 2.982 3.377 729,323 3.2565 4.00%
2010-04-26 0 0.175 0.173 0.175 0.159 0.196 22,400,000 4,068,356 0.1816 3.144 3.108 3.144 2.856 3.521 1,247,010 3.2625 8.02%
2010-04-23 0 0.162 0.157 0.163 0.156 0.162 3,364,000 534,484 0.1589 2.910 2.820 2.928 2.802 2.910 187,274 2.8540 -1.82%
2010-04-22 0 0.165 0.162 0.165 0.154 0.166 2,172,000 350,376 0.1613 2.964 2.910 2.964 2.766 2.982 120,915 2.8977 4.43%
2010-04-21 0 0.158 0.157 0.158 0.152 0.164 2,716,000 436,720 0.1608 2.838 2.820 2.838 2.730 2.946 151,200 2.8884 3.27%
2010-04-20 0 0.153 0.153 0.154 0.153 0.156 716,000 110,432 0.1542 2.748 2.748 2.766 2.748 2.802 39,860 2.7705 0.00%
2010-04-19 0 0.153 0.152 0.156 0.150 0.158 2,480,000 382,156 0.1541 2.748 2.730 2.802 2.694 2.838 138,062 2.7680 -1.29%
2010-04-16 0 0.155 0.155 0.158 0.152 0.161 2,996,000 468,800 0.1565 2.784 2.784 2.838 2.730 2.892 166,788 2.8108 -3.73%
2010-04-15 0 0.161 0.157 0.165 0.155 0.165 5,112,000 807,548 0.1580 2.892 2.820 2.964 2.784 2.964 284,586 2.8376 0.00%
2010-04-14 0 0.161 0.161 0.164 0.157 0.168 5,601,200 917,536 0.1638 2.892 2.892 2.946 2.820 3.018 311,819 2.9425 -0.62%
2010-04-13 0 0.162 0.157 0.162 0.154 0.168 9,160,000 1,468,184 0.1603 2.910 2.820 2.910 2.766 3.018 509,938 2.8791 -0.61%
2010-04-12 0 0.163 0.161 0.166 0.158 0.169 3,430,000 569,528 0.1660 2.928 2.892 2.982 2.838 3.036 190,948 2.9826 -1.81%
2010-04-09 0 0.166 0.164 0.166 0.153 0.175 13,387,000 2,217,065 0.1656 2.982 2.946 2.982 2.748 3.144 745,256 2.9749 12.16%
2010-04-08 0 0.148 0.148 0.152 0.147 0.152 2,048,000 305,840 0.1493 2.659 2.659 2.730 2.641 2.730 114,012 2.6825 -3.90%
2010-04-07 0 0.154 0.150 0.154 0.148 0.159 3,698,400 555,443 0.1502 2.766 2.694 2.766 2.659 2.856 205,890 2.6978 1.32%
2010-04-01 0 0.152 0.152 0.156 0.151 0.160 2,236,000 344,476 0.1541 2.730 2.730 2.802 2.712 2.874 124,478 2.7674 -4.40%
2010-03-31 0 0.159 0.156 0.160 0.154 0.160 1,166,000 181,196 0.1554 2.856 2.802 2.874 2.766 2.874 64,911 2.7914 1.27%
2010-03-30 0 0.157 0.154 0.157 0.155 0.165 6,468,000 1,034,596 0.1600 2.820 2.766 2.820 2.784 2.964 360,074 2.8733 -4.27%
2010-03-29 0 0.164 0.164 0.168 0.164 0.176 3,977,600 668,173 0.1680 2.946 2.946 3.018 2.946 3.161 221,433 3.0175 -4.09%
2010-03-26 0 0.171 0.169 0.171 0.162 0.179 12,950,000 2,206,132 0.1704 3.072 3.036 3.072 2.910 3.215 720,928 3.0601 4.27%
2010-03-25 0 0.164 0.162 0.164 0.159 0.173 10,740,000 1,741,644 0.1622 2.946 2.910 2.946 2.856 3.108 597,897 2.9130 -3.53%
2010-03-24 0 0.170 0.169 0.170 0.163 0.176 14,862,000 2,519,550 0.1695 3.054 3.036 3.054 2.928 3.161 827,369 3.0453 0.59%
2010-03-23 0 0.169 0.167 0.170 0.166 0.190 29,568,000 5,126,991 0.1734 3.036 3.000 3.054 2.982 3.413 1,646,054 3.1147 -8.65%
2010-03-22 0 0.185 0.184 0.185 0.160 0.212 114,518,000 21,890,814 0.1912 3.323 3.305 3.323 2.874 3.808 6,375,229 3.4337 9.47%
2010-03-19 0 0.169 0.166 0.167 0.125 0.176 79,588,000 12,436,300 0.1563 3.036 2.982 3.000 2.245 3.161 4,430,672 2.8069 31.01%
2010-03-18 0 0.129 0.126 0.130 0.126 0.132 2,746,000 353,372 0.1287 2.317 2.263 2.335 2.263 2.371 152,870 2.3116 -3.73%
2010-03-17 0 0.134 0.131 0.134 0.122 0.134 5,584,000 723,692 0.1296 2.407 2.353 2.407 2.191 2.407 310,862 2.3280 6.35%
2010-03-16 0 0.126 0.124 0.127 0.116 0.132 4,712,000 584,968 0.1241 2.263 2.227 2.281 2.084 2.371 262,318 2.2300 -2.33%
2010-03-15 0 0.129 0.122 0.129 0.117 0.135 810,000 101,608 0.1254 2.317 2.191 2.317 2.102 2.425 45,093 2.2533 8.40%
2010-03-12 0 0.119 0.119 0.122 0.117 0.119 228,000 26,976 0.1183 2.138 2.138 2.191 2.102 2.138 12,693 2.1253 -4.03%
2010-03-11 0 0.124 0.119 0.124 0.110 0.126 2,600,800 301,195 0.1158 2.227 2.138 2.227 1.976 2.263 144,787 2.0803 8.77%
2010-03-10 0 0.114 0.114 0.118 0.113 0.118 758,000 86,134 0.1136 2.048 2.048 2.120 2.030 2.120 42,198 2.0412 -1.72%
2010-03-09 0 0.116 0.113 0.116 0.110 0.118 1,024,000 115,912 0.1132 2.084 2.030 2.084 1.976 2.120 57,006 2.0333 2.65%
2010-03-08 0 0.113 0.110 0.120 0.110 0.113 778,400 87,564 0.1125 2.030 1.976 2.156 1.976 2.030 43,334 2.0207 0.00%
2010-03-05 0 0.113 0.113 0.117 0.113 0.113 24,000 2,712 0.1130 2.030 2.030 2.102 2.030 2.030 1,336 2.0298 0.00%
2010-03-04 0 0.113 0.111 0.113 - - 0 0 - 2.030 1.994 2.030 - - 0 - 0.00%
2010-03-03 0 0.113 0.112 0.116 0.105 0.117 2,037,600 227,837 0.1118 2.030 2.012 2.084 1.886 2.102 113,433 2.0086 -3.42%
2010-03-02 0 0.117 0.112 0.117 0.117 0.117 20,000 2,340 0.1170 2.102 2.012 2.102 2.102 2.102 1,113 2.1017 -0.85%
2010-03-01 0 0.118 0.112 0.118 0.105 0.118 398,000 45,664 0.1147 2.120 2.012 2.120 1.886 2.120 22,157 2.0610 0.00%
2010-02-26 0 0.118 0.115 0.118 0.112 0.118 264,000 29,648 0.1123 2.120 2.066 2.120 2.012 2.120 14,697 2.0173 -0.84%
2010-02-25 0 0.119 0.113 0.119 0.112 0.119 396,400 46,508 0.1173 2.138 2.030 2.138 2.012 2.138 22,068 2.1075 2.59%
2010-02-24 0 0.116 0.113 0.117 0.110 0.116 2,212,000 250,076 0.1131 2.084 2.030 2.102 1.976 2.084 123,142 2.0308 0.87%
2010-02-23 0 0.115 0.113 0.119 0.110 0.115 14,000 1,540 0.1100 2.066 2.030 2.138 1.976 2.066 779 1.9759 -0.86%
2010-02-22 0 0.116 0.112 0.117 0.109 0.116 12,000 1,348 0.1123 2.084 2.012 2.102 1.958 2.084 668 2.0178 2.65%
2010-02-19 0 0.113 0.109 0.113 0.110 0.114 1,122,000 124,740 0.1112 2.030 1.958 2.030 1.976 2.048 62,462 1.9971 -4.24%
2010-02-18 0 0.118 0.116 0.119 - - 0 0 - 2.120 2.084 2.138 - - 0 - 0.00%
2010-02-17 0 0.118 0.113 0.124 - - 0 0 - 2.120 2.030 2.227 - - 0 - 0.00%
2010-02-12 0 0.118 0.118 0.119 0.113 0.117 210,800 23,820 0.1130 2.120 2.120 2.138 2.030 2.102 11,735 2.0298 0.00%
2010-02-11 0 0.118 0.118 0.122 0.116 0.122 1,591,651 189,530 0.1191 2.120 2.120 2.191 2.084 2.191 88,607 2.1390 1.72%
2010-02-10 0 0.116 0.111 0.117 0.110 0.116 4,576,000 527,616 0.1153 2.084 1.994 2.102 1.976 2.084 254,746 2.0711 0.00%
2010-02-09 0 0.116 0.114 0.116 - - 0 0 - 2.084 2.048 2.084 - - 0 - -1.69%
2010-02-08 0 0.118 0.113 0.118 - - 2,000 204 0.1020 2.120 2.030 2.120 - - 111 1.8322 0.00%
2010-02-05 0 0.118 0.114 0.118 0.115 0.120 604,000 69,480 0.1150 2.120 2.048 2.120 2.066 2.156 33,625 2.0663 -3.28%
2010-02-04 0 0.122 0.115 0.122 0.112 0.123 1,128,000 132,780 0.1177 2.191 2.066 2.191 2.012 2.209 62,796 2.1145 3.39%
2010-02-03 0 0.118 0.117 0.118 0.116 0.122 2,344,000 279,956 0.1194 2.120 2.102 2.120 2.084 2.191 130,491 2.1454 2.61%
2010-02-02 0 0.115 0.115 0.116 0.110 0.117 1,728,000 195,244 0.1130 2.066 2.066 2.084 1.976 2.102 96,198 2.0296 -0.86%
2010-02-01 0 0.116 0.112 0.117 0.115 0.116 240,000 27,736 0.1156 2.084 2.012 2.102 2.066 2.084 13,361 2.0759 0.87%
2010-01-29 0 0.115 0.115 0.119 0.111 0.115 404,000 45,824 0.1134 2.066 2.066 2.138 1.994 2.066 22,491 2.0375 0.00%
2010-01-28 0 0.115 0.115 0.119 0.112 0.122 1,320,000 155,980 0.1182 2.066 2.066 2.138 2.012 2.191 73,485 2.1226 -1.71%
2010-01-27 0 0.117 0.115 0.119 0.116 0.125 1,220,000 147,860 0.1212 2.102 2.066 2.138 2.084 2.245 67,918 2.1771 0.00%
2010-01-26 0 0.117 0.111 0.117 0.111 0.118 5,044,000 577,964 0.1146 2.102 1.994 2.102 1.994 2.120 280,800 2.0583 -1.68%
2010-01-25 0 0.119 0.116 0.123 0.114 0.119 1,384,000 163,176 0.1179 2.138 2.084 2.209 2.048 2.138 77,047 2.1179 -0.83%
2010-01-22 0 0.120 0.116 0.120 0.110 0.123 2,036,000 226,592 0.1113 2.156 2.084 2.156 1.976 2.209 113,344 1.9991 -0.83%
2010-01-21 0 0.121 0.121 0.125 0.121 0.128 1,580,000 194,288 0.1230 2.174 2.174 2.245 2.174 2.299 87,959 2.2089 -6.20%
2010-01-20 0 0.129 0.124 0.129 0.124 0.131 2,113,000 270,136 0.1278 2.317 2.227 2.317 2.227 2.353 117,631 2.2965 -3.73%
2010-01-19 0 0.134 0.132 0.134 0.131 0.138 2,964,000 395,548 0.1335 2.407 2.371 2.407 2.353 2.479 165,006 2.3972 -2.90%
2010-01-18 0 0.138 0.135 0.138 0.135 0.141 4,248,400 591,706 0.1393 2.479 2.425 2.479 2.425 2.533 236,509 2.5018 -2.13%
2010-01-15 0 0.141 0.139 0.141 0.124 0.149 11,168,000 1,503,588 0.1346 2.533 2.497 2.533 2.227 2.676 621,724 2.4184 12.80%
2010-01-14 0 0.125 0.125 0.126 0.111 0.129 8,084,600 979,801 0.1212 2.245 2.245 2.263 1.994 2.317 450,071 2.1770 11.61%
2010-01-13 0 0.112 0.112 0.118 0.110 0.119 4,586,000 517,528 0.1128 2.012 2.012 2.120 1.976 2.138 255,303 2.0271 0.00%
2010-01-12 0 0.112 0.112 0.114 0.110 0.115 1,060,000 119,180 0.1124 2.012 2.012 2.048 1.976 2.066 59,010 2.0196 2.75%
2010-01-11 0 0.109 0.110 0.112 0.108 0.112 3,004,600 330,345 0.1099 1.958 1.976 2.012 1.940 2.012 167,266 1.9750 1.87%
2010-01-08 0 0.107 0.105 0.107 0.103 0.107 2,088,000 218,556 0.1047 1.922 1.886 1.922 1.850 1.922 116,239 1.8802 0.94%
2010-01-07 0 0.106 0.105 0.108 0.101 0.118 4,104,000 451,308 0.1100 1.904 1.886 1.940 1.814 2.120 228,470 1.9753 -4.50%
2010-01-06 0 0.111 0.108 0.111 0.106 0.111 1,704,000 187,304 0.1099 1.994 1.940 1.994 1.904 1.994 94,862 1.9745 0.00%
2010-01-05 0 0.111 0.110 0.111 0.111 0.125 1,432,000 165,664 0.1157 1.994 1.976 1.994 1.994 2.245 79,720 2.0781 -1.77%
2010-01-04 0 0.113 0.108 0.115 0.111 0.119 640,000 73,240 0.1144 2.030 1.940 2.066 1.994 2.138 35,629 2.0556 2.73%
2009-12-31 0 0.110 0.110 0.114 0.106 0.106 50,000 5,292 0.1058 1.976 1.976 2.048 1.904 1.904 2,784 1.9012 -0.90%
2009-12-30 0 0.111 0.105 0.112 0.111 0.112 368,000 40,868 0.1111 1.994 1.886 2.012 1.994 2.012 20,487 1.9949 -1.77%
2009-12-29 0 0.113 0.106 0.114 0.100 0.113 1,266,000 136,852 0.1081 2.030 1.904 2.048 1.796 2.030 70,478 1.9418 10.78%
2009-12-28 0 0.102 0.102 0.104 0.101 0.110 852,000 89,192 0.1047 1.832 1.832 1.868 1.814 1.976 47,431 1.8805 -2.86%
2009-12-24 0 0.105 0.102 0.105 0.102 0.105 488,600 50,198 0.1027 1.886 1.832 1.886 1.832 1.886 27,200 1.8455 0.96%
2009-12-23 0 0.104 0.104 0.105 0.101 0.105 2,234,000 230,848 0.1033 1.868 1.868 1.886 1.814 1.886 124,367 1.8562 2.97%
2009-12-22 0 0.101 0.101 0.104 0.101 0.101 300,000 30,300 0.1010 1.814 1.814 1.868 1.814 1.814 16,701 1.8143 -3.81%
2009-12-21 0 0.105 0.102 0.105 0.100 0.109 2,721,200 280,196 0.1030 1.886 1.832 1.886 1.796 1.958 151,489 1.8496 0.96%
2009-12-18 0 0.104 0.100 0.104 0.098 0.106 2,732,000 277,008 0.1014 1.868 1.796 1.868 1.760 1.904 152,091 1.8213 -8.77%
2009-12-17 0 0.114 0.106 0.114 0.106 0.120 2,564,000 285,516 0.1114 2.048 1.904 2.048 1.904 2.156 142,738 2.0003 -5.79%
2009-12-16 0 0.121 0.115 0.121 0.121 0.121 500,000 60,500 0.1210 2.174 2.066 2.174 2.174 2.174 27,835 2.1735 -0.82%
2009-12-15 0 0.122 0.121 0.123 0.111 0.129 3,332,000 397,196 0.1192 2.191 2.174 2.209 1.994 2.317 185,493 2.1413 5.17%
2009-12-14 0 0.116 0.113 0.116 0.110 0.116 1,594,000 178,518 0.1120 2.084 2.030 2.084 1.976 2.084 88,738 2.0117 0.87%
2009-12-11 0 0.115 0.107 0.115 0.110 0.115 3,209,400 361,531 0.1126 2.066 1.922 2.066 1.976 2.066 178,668 2.0235 -3.36%
2009-12-10 0 0.119 0.115 0.119 0.115 0.119 804,000 92,476 0.1150 2.138 2.066 2.138 2.066 2.138 44,759 2.0661 -0.83%
2009-12-09 0 0.120 0.115 0.120 0.113 0.120 1,412,800 165,012 0.1168 2.156 2.066 2.156 2.030 2.156 78,651 2.0980 -2.44%
2009-12-08 0 0.123 0.117 0.123 0.115 0.123 2,939,575 345,801 0.1176 2.209 2.102 2.209 2.066 2.209 163,646 2.1131 0.00%
2009-12-07 0 0.123 0.120 0.123 0.122 0.124 7,074,000 865,058 0.1223 2.209 2.156 2.209 2.191 2.227 393,810 2.1966 0.82%
2009-12-04 0 0.122 0.114 0.122 0.113 0.124 2,506,600 298,621 0.1191 2.191 2.048 2.191 2.030 2.227 139,543 2.1400 4.27%
2009-12-03 0 0.117 0.116 0.120 0.117 0.121 884,000 105,188 0.1190 2.102 2.084 2.156 2.102 2.174 49,212 2.1374 -2.50%
2009-12-02 0 0.120 0.117 0.120 0.117 0.121 1,464,800 175,464 0.1198 2.156 2.102 2.156 2.102 2.174 81,546 2.1517 1.69%
2009-12-01 0 0.118 0.118 0.120 0.108 0.118 1,208,000 136,746 0.1132 2.120 2.120 2.156 1.940 2.120 67,249 2.0334 1.72%
2009-11-30 0 0.116 0.116 0.117 0.113 0.119 464,000 53,856 0.1161 2.084 2.084 2.102 2.030 2.138 25,831 2.0849 0.00%
2009-11-27 0 0.116 0.115 0.117 0.111 0.119 2,940,000 334,284 0.1137 2.084 2.066 2.102 1.994 2.138 163,670 2.0424 -4.13%
2009-11-26 0 0.121 0.118 0.122 0.118 0.125 2,860,000 343,256 0.1200 2.174 2.120 2.191 2.120 2.245 159,216 2.1559 -3.20%
2009-11-25 0 0.125 0.121 0.126 0.121 0.126 812,000 101,492 0.1250 2.245 2.174 2.263 2.174 2.263 45,204 2.2452 -0.79%
2009-11-24 0 0.126 0.122 0.127 0.121 0.130 1,884,000 236,876 0.1257 2.263 2.191 2.281 2.174 2.335 104,882 2.2585 -0.79%
2009-11-23 0 0.127 0.124 0.127 0.117 0.127 1,372,000 166,112 0.1211 2.281 2.227 2.281 2.102 2.281 76,379 2.1748 5.83%
2009-11-20 0 0.120 0.119 0.120 0.120 0.125 1,704,000 206,096 0.1209 2.156 2.138 2.156 2.156 2.245 94,862 2.1726 -3.23%
2009-11-19 0 0.124 0.122 0.126 0.123 0.126 1,760,000 217,792 0.1237 2.227 2.191 2.263 2.209 2.263 97,979 2.2228 0.00%
2009-11-18 0 0.124 0.123 0.127 0.119 0.128 4,244,000 529,272 0.1247 2.227 2.209 2.281 2.138 2.299 236,264 2.2402 -1.59%
2009-11-17 0 0.126 0.123 0.126 0.120 0.126 2,740,000 341,184 0.1245 2.263 2.209 2.263 2.156 2.263 152,536 2.2367 0.00%
2009-11-16 0 0.126 0.122 0.126 0.118 0.126 3,448,000 424,928 0.1232 2.263 2.191 2.263 2.120 2.263 191,951 2.2137 4.13%
2009-11-13 0 0.121 0.118 0.121 0.116 0.121 392,000 45,748 0.1167 2.174 2.120 2.174 2.084 2.174 21,823 2.0964 -0.82%
2009-11-12 0 0.122 0.117 0.122 0.118 0.122 1,952,000 233,048 0.1194 2.191 2.102 2.191 2.120 2.191 108,668 2.1446 -0.81%
2009-11-11 0 0.123 0.118 0.123 0.120 0.124 3,204,000 387,632 0.1210 2.209 2.120 2.209 2.156 2.227 178,367 2.1732 2.50%
2009-11-10 0 0.120 0.120 0.123 0.118 0.128 4,926,000 601,144 0.1220 2.156 2.156 2.209 2.120 2.299 274,231 2.1921 -3.23%
2009-11-09 0 0.124 0.123 0.124 0.118 0.126 1,574,000 195,896 0.1245 2.227 2.209 2.227 2.120 2.263 87,625 2.2356 5.08%
2009-11-06 0 0.118 0.118 0.123 0.115 0.122 3,648,800 429,824 0.1178 2.120 2.120 2.209 2.066 2.191 203,129 2.1160 0.85%
2009-11-05 0 0.117 0.115 0.117 0.115 0.127 7,925,200 939,886 0.1186 2.102 2.066 2.102 2.066 2.281 441,197 2.1303 -9.30%
2009-11-04 0 0.129 0.129 0.133 0.125 0.133 2,603,600 326,150 0.1253 2.317 2.317 2.389 2.245 2.389 144,943 2.2502 -0.77%
2009-11-03 0 0.130 0.128 0.135 0.127 0.135 2,346,000 302,480 0.1289 2.335 2.299 2.425 2.281 2.425 130,602 2.3160 -3.70%
2009-11-02 0 0.135 0.130 0.135 0.127 0.142 5,076,960 661,011 0.1302 2.425 2.335 2.425 2.281 2.551 282,635 2.3387 -1.46%
2009-10-30 0 0.137 0.134 0.137 0.133 0.146 4,990,000 697,878 0.1399 2.461 2.407 2.461 2.389 2.623 277,794 2.5122 4.58%
2009-10-29 0 0.131 0.129 0.131 0.128 0.133 1,808,000 236,204 0.1306 2.353 2.317 2.353 2.299 2.389 100,652 2.3467 -1.50%
2009-10-28 0 0.133 0.130 0.134 0.123 0.135 4,456,000 580,464 0.1303 2.389 2.335 2.407 2.209 2.425 248,066 2.3400 6.40%
2009-10-27 0 0.125 0.122 0.125 0.122 0.125 1,964,000 242,400 0.1234 2.245 2.191 2.245 2.191 2.245 109,336 2.2170 0.00%
2009-10-23 0 0.125 0.125 0.127 0.121 0.126 952,000 117,964 0.1239 2.245 2.245 2.281 2.174 2.263 52,998 2.2258 1.63%
2009-10-22 0 0.123 0.123 0.125 0.121 0.124 1,786,400 218,392 0.1223 2.209 2.209 2.245 2.174 2.227 99,449 2.1960 -1.60%
2009-10-21 0 0.125 0.125 0.127 0.123 0.127 1,368,000 172,560 0.1261 2.245 2.245 2.281 2.209 2.281 76,157 2.2659 0.00%
2009-10-20 0 0.125 0.124 0.125 0.121 0.128 2,049,600 254,531 0.1242 2.245 2.227 2.245 2.174 2.299 114,101 2.2307 -0.79%
2009-10-19 0 0.126 0.123 0.126 0.116 0.127 1,756,000 214,216 0.1220 2.263 2.209 2.263 2.084 2.281 97,757 2.1913 1.61%
2009-10-16 0 0.124 0.121 0.124 0.121 0.124 2,452,000 298,732 0.1218 2.227 2.174 2.227 2.174 2.227 136,503 2.1885 -1.59%
2009-10-15 0 0.126 0.121 0.126 0.120 0.128 2,704,000 335,404 0.1240 2.263 2.174 2.263 2.156 2.299 150,532 2.2281 4.13%
2009-10-14 0 0.121 0.121 0.123 0.119 0.128 5,737,000 698,565 0.1218 2.174 2.174 2.209 2.138 2.299 319,379 2.1873 1.68%
2009-10-13 0 0.119 0.119 0.123 0.116 0.127 16,644,000 2,035,356 0.1223 2.138 2.138 2.209 2.084 2.281 926,573 2.1966 -3.25%
2009-10-12 0 0.123 0.120 0.127 0.122 0.135 7,764,000 992,800 0.1279 2.209 2.156 2.281 2.191 2.425 432,223 2.2970 -5.38%
2009-10-09 0 0.130 0.127 0.131 0.125 0.133 8,512,000 1,104,236 0.1297 2.335 2.281 2.353 2.245 2.389 473,864 2.3303 1.56%
2009-10-08 0 0.128 0.128 0.131 0.117 0.138 21,045,200 2,760,748 0.1312 2.299 2.299 2.353 2.102 2.479 1,171,588 2.3564 6.67%
2009-10-07 0 0.120 0.118 0.120 0.117 0.123 4,015,600 478,400 0.1191 2.156 2.120 2.156 2.102 2.209 223,549 2.1400 0.84%
2009-10-06 0 0.119 0.115 0.119 0.114 0.122 3,629,751 426,901 0.1176 2.138 2.066 2.138 2.048 2.191 202,069 2.1127 0.00%
2009-10-05 0 0.119 0.115 0.119 0.111 0.119 3,372,000 386,672 0.1147 2.138 2.066 2.138 1.994 2.138 187,720 2.0598 4.39%
2009-10-02 0 0.114 0.110 0.114 0.103 0.117 1,040,800 116,880 0.1123 2.048 1.976 2.048 1.850 2.102 57,941 2.0172 -1.72%
2009-09-30 0 0.116 0.114 0.116 0.112 0.116 3,781,200 432,010 0.1143 2.084 2.048 2.084 2.012 2.084 210,500 2.0523 -1.69%
2009-09-29 0 0.118 0.116 0.118 0.105 0.125 17,142,000 2,004,124 0.1169 2.120 2.084 2.120 1.886 2.245 954,297 2.1001 9.26%
2009-09-28 0 0.108 0.108 0.111 0.103 0.108 680,000 72,484 0.1066 1.940 1.940 1.994 1.850 1.940 37,856 1.9147 -0.92%
2009-09-25 0 0.109 0.109 0.110 0.106 0.112 1,544,000 169,696 0.1099 1.958 1.958 1.976 1.904 2.012 85,955 1.9743 0.00%
2009-09-24 0 0.109 0.109 0.111 0.104 0.113 5,089,200 549,916 0.1081 1.958 1.958 1.994 1.868 2.030 283,316 1.9410 -3.54%
2009-09-23 0 0.113 0.111 0.113 0.108 0.115 6,479,200 728,296 0.1124 2.030 1.994 2.030 1.940 2.066 360,698 2.0191 2.73%
2009-09-22 0 0.110 0.106 0.113 0.101 0.113 7,740,000 823,372 0.1064 1.976 1.904 2.030 1.814 2.030 430,887 1.9109 10.00%
2009-09-21 0 0.100 0.100 0.101 0.099 0.100 1,128,000 112,520 0.0998 1.796 1.796 1.814 1.778 1.796 62,796 1.7918 0.00%
2009-09-18 0 0.100 0.100 0.101 0.099 0.100 908,000 90,196 0.0993 1.796 1.796 1.814 1.778 1.796 50,548 1.7843 0.00%
2009-09-17 0 0.100 0.099 0.101 0.099 0.104 1,723,550 173,644 0.1007 1.796 1.778 1.814 1.778 1.868 95,950 1.8097 -0.99%
2009-09-16 0 0.101 0.100 0.102 0.099 0.101 658,000 66,244 0.1007 1.814 1.796 1.832 1.778 1.814 36,631 1.8084 0.00%
2009-09-15 0 0.101 0.100 0.101 0.091 0.103 644,000 64,536 0.1002 1.814 1.796 1.814 1.635 1.850 35,852 1.8001 0.00%
2009-09-14 0 0.101 0.101 0.102 0.093 0.102 5,575,600 556,120 0.0997 1.814 1.814 1.832 1.671 1.832 310,394 1.7917 4.12%
2009-09-11 0 0.097 0.097 0.102 0.097 0.100 2,566,000 252,424 0.0984 1.742 1.742 1.832 1.742 1.796 142,849 1.7671 -2.02%
2009-09-10 0 0.099 0.098 0.100 0.098 0.100 3,304,000 327,512 0.0991 1.778 1.760 1.796 1.760 1.796 183,934 1.7806 0.00%
2009-09-09 0 0.099 0.099 0.101 0.098 0.102 1,960,000 195,356 0.0997 1.778 1.778 1.814 1.760 1.832 109,113 1.7904 -1.00%
2009-09-08 0 0.100 0.100 0.101 0.098 0.102 2,948,000 298,596 0.1013 1.796 1.796 1.814 1.760 1.832 164,115 1.8194 0.00%
2009-09-07 0 0.100 0.099 0.101 0.098 0.102 4,672,000 467,452 0.1001 1.796 1.778 1.814 1.760 1.832 260,091 1.7973 4.17%
2009-09-04 0 0.096 0.094 0.100 0.094 0.106 10,000,000 993,328 0.0993 1.724 1.689 1.796 1.689 1.904 556,701 1.7843 -1.03%
2009-09-03 0 0.097 0.096 0.099 0.095 0.100 1,197,000 117,074 0.0978 1.742 1.724 1.778 1.706 1.796 66,637 1.7569 0.00%
2009-09-02 0 0.097 0.098 0.099 0.094 0.102 1,240,000 119,352 0.0963 1.742 1.760 1.778 1.689 1.832 69,031 1.7290 0.00%
2009-09-01 0 0.097 0.097 0.098 0.095 0.102 1,240,000 119,680 0.0965 1.742 1.742 1.760 1.706 1.832 69,031 1.7337 0.00%
2009-08-31 0 0.097 0.097 0.099 0.094 0.102 3,220,000 309,764 0.0962 1.742 1.742 1.778 1.689 1.832 179,258 1.7280 -2.02%
2009-08-28 0 0.099 0.095 0.099 0.094 0.099 3,222,400 306,520 0.0951 1.778 1.706 1.778 1.689 1.778 179,391 1.7087 -1.00%
2009-08-27 0 0.100 0.100 0.101 0.096 0.099 1,928,000 189,248 0.0982 1.796 1.796 1.814 1.724 1.778 107,332 1.7632 -0.99%
2009-08-26 0 0.101 0.099 0.102 0.098 0.105 5,520,000 553,680 0.1003 1.814 1.778 1.832 1.760 1.886 307,299 1.8018 -1.94%
2009-08-25 0 0.103 0.101 0.103 0.099 0.110 6,944,200 712,267 0.1026 1.850 1.814 1.850 1.778 1.976 386,584 1.8425 -5.50%
2009-08-24 0 0.109 0.105 0.109 0.097 0.110 6,748,000 701,184 0.1039 1.958 1.886 1.958 1.742 1.976 375,662 1.8665 4.81%
2009-08-21 0 0.104 0.098 0.104 0.096 0.105 2,872,000 285,016 0.0992 1.868 1.760 1.868 1.724 1.886 159,885 1.7826 1.96%
2009-08-20 0 0.102 0.097 0.102 0.101 0.104 2,100,000 212,112 0.1010 1.832 1.742 1.832 1.814 1.868 116,907 1.8144 2.00%
2009-08-19 0 0.100 0.099 0.100 0.096 0.100 2,016,000 198,292 0.0984 1.796 1.778 1.796 1.724 1.796 112,231 1.7668 0.00%
2009-08-18 0 0.100 0.100 0.101 0.095 0.105 3,614,000 354,080 0.0980 1.796 1.796 1.814 1.706 1.886 201,192 1.7599 -1.96%
2009-08-17 0 0.102 0.095 0.102 0.095 0.108 3,416,000 333,000 0.0975 1.832 1.706 1.832 1.706 1.940 190,169 1.7511 3.03%
2009-08-14 0 0.099 0.099 0.105 0.099 0.110 3,074,000 322,356 0.1049 1.778 1.778 1.886 1.778 1.976 171,130 1.8837 -5.71%
2009-08-13 0 0.105 0.102 0.108 0.096 0.110 16,727,200 1,740,660 0.1041 1.886 1.832 1.940 1.724 1.976 931,205 1.8693 3.96%
2009-08-12 0 0.101 0.097 0.101 0.096 0.101 4,397,200 432,704 0.0984 1.814 1.742 1.814 1.724 1.814 244,793 1.7676 1.00%
2009-08-11 0 0.100 0.096 0.100 0.095 0.101 680,000 66,244 0.0974 1.796 1.724 1.796 1.706 1.814 37,856 1.7499 2.04%
2009-08-10 0 0.098 0.098 0.101 0.098 0.104 572,000 58,016 0.1014 1.760 1.760 1.814 1.760 1.868 31,843 1.8219 -2.00%
2009-08-07 0 0.100 0.096 0.100 0.097 0.100 604,000 59,304 0.0982 1.796 1.724 1.796 1.742 1.796 33,625 1.7637 -1.96%
2009-08-06 0 0.102 0.098 0.105 0.096 0.104 1,795,600 181,898 0.1013 1.832 1.760 1.886 1.724 1.868 99,961 1.8197 0.00%
2009-08-05 0 0.102 0.102 0.103 0.100 0.103 1,940,000 195,560 0.1008 1.832 1.832 1.850 1.796 1.850 108,000 1.8107 0.00%
2009-08-04 0 0.102 0.100 0.103 0.102 0.102 1,524,000 155,448 0.1020 1.832 1.796 1.850 1.832 1.832 84,841 1.8322 0.99%
2009-08-03 0 0.101 0.101 0.104 0.100 0.105 1,911,600 195,244 0.1021 1.814 1.814 1.868 1.796 1.886 106,419 1.8347 -2.88%
2009-07-31 0 0.104 0.100 0.104 0.098 0.109 6,516,000 659,652 0.1012 1.868 1.796 1.868 1.760 1.958 362,746 1.8185 -1.89%
2009-07-30 0 0.106 0.100 0.106 0.098 0.106 1,956,000 195,536 0.1000 1.904 1.796 1.904 1.760 1.904 108,891 1.7957 6.00%
2009-07-29 0 0.100 0.100 0.101 0.097 0.105 2,896,000 288,388 0.0996 1.796 1.796 1.814 1.742 1.886 161,221 1.7888 -1.96%
2009-07-28 0 0.102 0.098 0.102 0.098 0.102 5,712,000 571,256 0.1000 1.832 1.760 1.832 1.760 1.832 317,988 1.7965 -0.97%
2009-07-27 0 0.103 0.103 0.106 0.099 0.105 6,192,000 628,044 0.1014 1.850 1.850 1.904 1.778 1.886 344,709 1.8220 -1.90%
2009-07-24 0 0.105 0.105 0.106 0.100 0.106 2,884,000 293,972 0.1019 1.886 1.886 1.904 1.796 1.904 160,553 1.8310 -1.87%
2009-07-23 0 0.107 0.107 0.108 0.105 0.114 5,868,599 627,587 0.1069 1.922 1.922 1.940 1.886 2.048 326,706 1.9210 1.90%
2009-07-22 0 0.105 0.104 0.109 0.104 0.114 8,436,800 901,208 0.1068 1.886 1.868 1.958 1.868 2.048 469,678 1.9188 -7.89%
2009-07-21 0 0.114 0.111 0.114 0.099 0.130 45,864,052 5,415,597 0.1181 2.048 1.994 2.048 1.778 2.335 2,553,257 2.1211 22.58%
2009-07-20 0 0.093 0.091 0.093 0.091 0.095 1,566,400 144,815 0.0925 1.671 1.635 1.671 1.635 1.706 87,202 1.6607 0.00%
2009-07-17 0 0.093 0.094 0.097 0.092 0.104 3,452,000 327,812 0.0950 1.671 1.689 1.742 1.653 1.868 192,173 1.7058 1.09%
2009-07-16 0 0.092 0.092 0.093 0.089 0.092 1,400,800 127,224 0.0908 1.653 1.653 1.671 1.599 1.653 77,983 1.6314 -2.13%
2009-07-15 0 0.094 0.091 0.094 0.088 0.094 1,201,600 110,018 0.0916 1.689 1.635 1.689 1.581 1.689 66,893 1.6447 3.30%
2009-07-14 0 0.091 0.091 0.092 0.088 0.090 1,210,000 108,564 0.0897 1.635 1.635 1.653 1.581 1.617 67,361 1.6117 -1.09%
2009-07-13 0 0.092 0.090 0.093 0.085 0.092 3,040,000 268,880 0.0884 1.653 1.617 1.671 1.527 1.653 169,237 1.5888 0.00%
2009-07-10 0 0.092 0.097 0.098 0.090 0.092 264,000 24,272 0.0919 1.653 1.742 1.760 1.617 1.653 14,697 1.6515 0.00%
2009-07-09 0 0.092 0.092 0.094 0.092 0.093 2,264,000 210,316 0.0929 1.653 1.653 1.689 1.653 1.671 126,037 1.6687 -5.15%
2009-07-08 0 0.097 0.097 0.098 0.085 0.093 3,096,000 282,244 0.0912 1.742 1.742 1.760 1.527 1.671 172,355 1.6376 4.30%
2009-07-07 0 0.093 0.086 0.093 0.085 0.095 2,188,000 197,608 0.0903 1.671 1.545 1.671 1.527 1.706 121,806 1.6223 3.33%
2009-07-06 0 0.090 0.086 0.090 - - 0 0 - 1.617 1.545 1.617 - - 0 - 0.00%
2009-07-03 0 0.090 0.087 0.090 0.085 0.090 544,000 47,420 0.0872 1.617 1.563 1.617 1.527 1.617 30,285 1.5658 -1.10%
2009-07-02 0 0.091 0.088 0.093 0.091 0.091 100,800 9,172 0.0910 1.635 1.581 1.671 1.635 1.635 5,612 1.6345 0.00%
2009-06-30 0 0.091 0.088 0.091 0.085 0.094 2,336,000 208,440 0.0892 1.635 1.581 1.635 1.527 1.689 130,045 1.6028 1.11%
2009-06-29 0 0.090 0.089 0.093 0.090 0.096 1,904,000 174,220 0.0915 1.617 1.599 1.671 1.617 1.724 105,996 1.6436 -5.26%
2009-06-26 0 0.095 0.095 0.096 0.094 0.097 598,400 57,220 0.0956 1.706 1.706 1.724 1.689 1.742 33,313 1.7176 -7.77%
2009-06-25 0 0.103 0.098 0.103 0.094 0.103 2,554,500 249,719 0.0978 1.850 1.760 1.850 1.689 1.850 142,209 1.7560 10.75%
2009-06-24 0 0.093 0.093 0.101 0.087 0.101 1,282,000 121,374 0.0947 1.671 1.671 1.814 1.563 1.814 71,369 1.7007 2.20%
2009-06-23 0 0.091 0.091 0.092 0.086 0.092 2,620,000 232,600 0.0888 1.635 1.635 1.653 1.545 1.653 145,856 1.5947 0.00%
2009-06-22 0 0.091 0.090 0.094 0.091 0.095 904,000 83,380 0.0922 1.635 1.617 1.689 1.635 1.706 50,326 1.6568 -4.21%
2009-06-19 0 0.095 0.090 0.095 0.090 0.095 2,176,000 200,092 0.0920 1.706 1.617 1.706 1.617 1.706 121,138 1.6518 4.40%
2009-06-18 0 0.091 0.091 0.095 0.091 0.095 2,820,000 262,160 0.0930 1.635 1.635 1.706 1.635 1.706 156,990 1.6699 -8.08%
2009-06-17 0 0.099 0.099 0.100 0.095 0.106 964,800 94,216 0.0977 1.778 1.778 1.796 1.706 1.904 53,711 1.7541 -1.98%
2009-06-16 0 0.101 0.095 0.103 0.096 0.101 780,000 75,580 0.0969 1.814 1.706 1.850 1.724 1.814 43,423 1.7406 -3.81%
2009-06-15 0 0.105 0.105 0.107 0.098 0.107 718,000 71,864 0.1001 1.886 1.886 1.922 1.760 1.922 39,971 1.7979 1.94%
2009-06-12 0 0.103 0.099 0.103 0.098 0.110 3,216,200 328,588 0.1022 1.850 1.778 1.850 1.760 1.976 179,046 1.8352 0.00%
2009-06-11 0 0.103 0.102 0.105 0.102 0.110 3,204,000 333,592 0.1041 1.850 1.832 1.886 1.832 1.976 178,367 1.8703 -4.63%
2009-06-10 0 0.108 0.105 0.107 0.104 0.113 3,242,400 343,348 0.1059 1.940 1.886 1.922 1.868 2.030 180,505 1.9022 -2.70%
2009-06-09 0 0.111 0.110 0.112 0.103 0.130 10,350,480 1,184,382 0.1144 1.994 1.976 2.012 1.850 2.335 576,212 2.0555 -1.77%
2009-06-08 0 0.113 0.110 0.114 0.094 0.116 32,176,000 3,500,674 0.1088 2.030 1.976 2.048 1.689 2.084 1,791,241 1.9543 25.56%
2009-06-05 0 0.090 0.090 0.091 0.087 0.093 12,180,000 1,094,244 0.0898 1.617 1.617 1.635 1.563 1.671 678,062 1.6138 3.45%
2009-06-04 0 0.087 0.086 0.087 0.082 0.092 9,608,533 839,531 0.0874 1.563 1.545 1.563 1.473 1.653 534,908 1.5695 -2.25%
2009-06-03 0 0.089 0.088 0.092 0.086 0.093 7,316,000 658,444 0.0900 1.599 1.581 1.653 1.545 1.671 407,282 1.6167 3.49%
2009-06-02 0 0.086 0.086 0.087 0.083 0.089 3,657,600 311,320 0.0851 1.545 1.545 1.563 1.491 1.599 203,619 1.5289 1.18%
2009-06-01 0 0.085 0.085 0.086 0.084 0.090 2,928,800 252,240 0.0861 1.527 1.527 1.545 1.509 1.617 163,047 1.5470 1.19%
2009-05-29 0 0.084 0.084 0.085 0.081 0.089 7,420,000 627,484 0.0846 1.509 1.509 1.527 1.455 1.599 413,072 1.5191 -4.55%
2009-05-27 0 0.088 0.085 0.089 0.083 0.092 1,492,000 127,400 0.0854 1.581 1.527 1.599 1.491 1.653 83,060 1.5338 2.33%
2009-05-26 0 0.086 0.086 0.087 0.082 0.092 4,623,000 405,505 0.0877 1.545 1.545 1.563 1.473 1.653 257,363 1.5756 -4.44%
2009-05-25 0 0.090 0.090 0.091 0.086 0.095 5,262,000 483,364 0.0919 1.617 1.617 1.635 1.545 1.706 292,936 1.6501 -2.17%
2009-05-22 0 0.092 0.089 0.093 0.087 0.111 15,396,000 1,499,140 0.0974 1.653 1.599 1.671 1.563 1.994 857,097 1.7491 -2.13%
2009-05-21 0 0.094 0.088 0.094 0.090 0.103 3,806,400 360,740 0.0948 1.689 1.581 1.689 1.617 1.850 211,903 1.7024 0.00%
2009-05-20 0 0.094 0.091 0.094 0.086 0.095 6,238,400 572,184 0.0917 1.689 1.635 1.689 1.545 1.706 347,292 1.6476 4.44%
2009-05-19 0 0.090 0.085 0.092 0.084 0.094 2,798,000 253,762 0.0907 1.617 1.527 1.653 1.509 1.689 155,765 1.6291 5.88%
2009-05-18 0 0.085 0.083 0.084 0.071 0.087 2,192,800 175,277 0.0799 1.527 1.491 1.509 1.275 1.563 122,073 1.4358 -4.49%
2009-05-15 0 0.089 0.083 0.089 0.078 0.098 5,788,000 488,272 0.0844 1.599 1.491 1.599 1.401 1.760 322,219 1.5153 -1.11%
2009-05-14 0 0.090 0.090 0.094 0.090 0.095 1,112,400 104,372 0.0938 1.617 1.617 1.689 1.617 1.706 61,927 1.6854 -2.17%
2009-05-13 0 0.092 0.086 0.092 0.090 0.095 436,000 40,168 0.0921 1.653 1.545 1.653 1.617 1.706 24,272 1.6549 -3.16%
2009-05-12 0 0.095 0.083 0.095 0.095 0.098 164,000 15,592 0.0951 1.706 1.491 1.706 1.706 1.760 9,130 1.7078 0.00%
2009-05-11 0 0.095 0.079 0.095 0.088 0.095 64,000 6,012 0.0939 1.706 1.419 1.706 1.581 1.706 3,563 1.6874 7.95%
2009-05-08 0 0.088 0.088 0.095 0.088 0.088 40,000 3,520 0.0880 1.581 1.581 1.706 1.581 1.581 2,227 1.5807 0.00%
2009-05-07 0 0.088 0.088 0.094 0.088 0.088 20,000 1,760 0.0880 1.581 1.581 1.689 1.581 1.581 1,113 1.5807 -4.35%
2009-05-06 0 0.092 0.090 0.092 0.090 0.100 1,112,000 101,612 0.0914 1.653 1.617 1.653 1.617 1.796 61,905 1.6414 0.00%
2009-05-05 0 0.092 0.087 0.098 0.092 0.105 1,111,200 109,600 0.0986 1.653 1.563 1.760 1.653 1.886 61,861 1.7717 -8.00%
2009-05-04 0 0.100 0.095 0.100 0.095 0.110 4,440,800 436,276 0.0982 1.796 1.706 1.796 1.706 1.976 247,220 1.7647 9.89%
2009-04-30 0 0.091 0.085 0.092 0.085 0.100 660,000 60,564 0.0918 1.635 1.527 1.653 1.527 1.796 36,742 1.6483 7.06%
2009-04-29 0 0.085 0.080 0.081 0.085 0.086 208,000 17,720 0.0852 1.527 1.437 1.455 1.527 1.545 11,579 1.5303 -5.56%
2009-04-28 0 0.090 0.088 0.104 0.077 0.100 19,816,000 1,684,216 0.0850 1.617 1.581 1.868 1.383 1.796 1,103,159 1.5267 18.42%
2009-04-27 0 0.076 0.075 0.087 0.075 0.088 1,722,000 136,720 0.0794 1.365 1.347 1.563 1.347 1.581 95,864 1.4262 -15.56%
2009-04-24 0 0.090 0.086 0.093 0.090 0.100 1,166,200 106,938 0.0917 1.617 1.545 1.671 1.617 1.796 64,922 1.6472 -3.23%
2009-04-23 0 0.093 0.093 0.099 0.071 0.104 2,794,800 267,430 0.0957 1.671 1.671 1.778 1.275 1.868 155,587 1.7188 14.81%
2009-04-22 0 0.081 0.081 0.090 0.070 0.089 1,720,000 134,296 0.0781 1.455 1.455 1.617 1.257 1.599 95,753 1.4025 14.08%
2009-04-21 0 0.071 0.071 0.076 0.061 0.080 4,355,600 311,179 0.0714 1.275 1.275 1.365 1.096 1.437 242,477 1.2833 0.00%
2009-04-20 0 0.071 0.071 0.073 0.061 0.075 794,800 56,540 0.0711 1.275 1.275 1.311 1.096 1.347 44,247 1.2778 1.43%
2009-04-17 0 0.070 0.067 0.075 0.070 0.077 1,115,200 81,876 0.0734 1.257 1.204 1.347 1.257 1.383 62,083 1.3188 -6.67%
2009-04-16 0 0.075 0.071 0.075 0.072 0.078 920,000 68,156 0.0741 1.347 1.275 1.347 1.293 1.401 51,216 1.3307 2.74%
2009-04-15 0 0.073 0.068 0.073 - - 0 0 - 1.311 1.221 1.311 - - 0 - -1.35%
2009-04-14 0 0.074 0.066 0.074 - - 0 0 - 1.329 1.186 1.329 - - 0 - 0.00%
2009-04-09 0 0.074 0.070 0.076 0.073 0.074 492,516 36,348 0.0738 1.329 1.257 1.365 1.311 1.329 27,418 1.3257 0.00%
2009-04-08 0 0.074 0.071 0.076 0.068 0.085 670,000 49,592 0.0740 1.329 1.275 1.365 1.221 1.527 37,299 1.3296 0.00%
2009-04-07 0 0.074 0.074 0.075 0.071 0.080 1,124,000 82,334 0.0733 1.329 1.329 1.347 1.275 1.437 62,573 1.3158 -7.50%
2009-04-06 0 0.080 0.072 0.080 0.065 0.080 96,000 6,788 0.0707 1.437 1.293 1.437 1.168 1.437 5,344 1.2701 6.67%
2009-04-03 0 0.075 0.075 0.085 0.072 0.072 8,800 628 0.0714 1.347 1.347 1.527 1.293 1.293 490 1.2819 -6.25%
2009-04-02 0 0.080 0.080 0.091 0.078 0.092 404,600 36,347 0.0898 1.437 1.437 1.635 1.401 1.653 22,524 1.6137 0.00%
2009-04-01 0 0.080 0.078 0.093 0.070 0.095 1,820,000 140,648 0.0773 1.437 1.401 1.671 1.257 1.706 101,320 1.3882 1.27%
2009-03-31 0 0.079 0.071 0.079 0.068 0.079 1,826,000 129,148 0.0707 1.419 1.275 1.419 1.221 1.419 101,654 1.2705 21.54%
2009-03-30 0 0.065 0.065 0.070 - - 0 0 - 1.168 1.168 1.257 - - 0 - 0.00%
2009-03-27 0 0.065 0.065 0.075 0.065 0.068 489,200 32,562 0.0666 1.168 1.168 1.347 1.168 1.221 27,234 1.1956 -4.41%
2009-03-26 0 0.068 0.060 0.070 - - 0 0 - 1.221 1.078 1.257 - - 0 - 0.00%
2009-03-25 0 0.068 0.068 0.070 0.068 0.068 440,000 29,920 0.0680 1.221 1.221 1.257 1.221 1.221 24,495 1.2215 0.00%
2009-03-24 0 0.068 0.065 0.068 0.068 0.068 702,800 47,740 0.0679 1.221 1.168 1.221 1.221 1.221 39,125 1.2202 0.00%
2009-03-23 0 0.068 0.062 0.068 0.067 0.068 532,000 36,028 0.0677 1.221 1.114 1.221 1.204 1.221 29,616 1.2165 -2.86%
2009-03-20 0 0.070 0.068 0.079 0.065 0.072 854,800 58,534 0.0685 1.257 1.221 1.419 1.168 1.293 47,587 1.2300 7.69%
2009-03-19 0 0.065 0.063 0.070 0.065 0.065 500,000 32,500 0.0650 1.168 1.132 1.257 1.168 1.168 27,835 1.1676 6.56%
2009-03-18 0 0.061 0.061 0.069 0.057 0.061 270,200 16,093 0.0596 1.096 1.096 1.239 1.024 1.096 15,042 1.0699 0.00%
2009-03-17 0 0.061 0.061 0.069 0.057 0.061 111,000 6,606 0.0595 1.096 1.096 1.239 1.024 1.096 6,179 1.0690 5.17%
2009-03-16 0 0.058 0.058 0.069 0.050 0.057 393,600 21,780 0.0553 1.042 1.042 1.239 0.898 1.024 21,912 0.9940 -3.33%
2009-03-13 0 0.060 0.060 0.070 0.060 0.060 164,000 9,840 0.0600 1.078 1.078 1.257 1.078 1.078 9,130 1.0778 0.00%
2009-03-12 0 0.060 0.060 0.069 0.060 0.060 86,000 5,140 0.0598 1.078 1.078 1.239 1.078 1.078 4,788 1.0736 -3.23%
2009-03-11 0 0.062 0.062 0.068 0.060 0.068 1,466,400 89,338 0.0609 1.114 1.114 1.221 1.078 1.221 81,635 1.0944 -10.14%
2009-03-10 0 0.069 0.066 0.069 0.050 0.070 700,000 44,456 0.0635 1.239 1.186 1.239 0.898 1.257 38,969 1.1408 27.78%
2009-03-09 0 0.054 0.048 0.065 - - 2,400 91 0.0379 0.970 0.862 1.168 - - 134 0.6811 0.00%
2009-03-06 0 0.054 0.045 0.067 - - 0 0 - 0.970 0.808 1.204 - - 0 - 0.00%
2009-03-05 0 0.054 0.054 0.062 0.044 0.054 56,000 2,864 0.0511 0.970 0.970 1.114 0.790 0.970 3,118 0.9187 -5.26%
2009-03-04 0 0.057 0.051 0.066 - - 0 0 - 1.024 0.916 1.186 - - 0 - 0.00%
2009-03-03 0 0.057 0.057 0.067 0.055 0.068 475,200 31,856 0.0670 1.024 1.024 1.204 0.988 1.221 26,454 1.2042 0.00%
2009-03-02 0 0.057 0.057 0.067 0.056 0.057 188,800 10,694 0.0566 1.024 1.024 1.204 1.006 1.024 10,511 1.0175 -13.64%
2009-02-27 0 0.066 0.060 0.067 0.060 0.066 293,671 19,279 0.0656 1.186 1.078 1.204 1.078 1.186 16,349 1.1792 20.00%
2009-02-26 0 0.055 0.055 0.070 0.055 0.062 764,000 47,312 0.0619 0.988 0.988 1.257 0.988 1.114 42,532 1.1124 -17.91%
2009-02-25 0 0.067 0.067 0.070 0.067 0.069 308,000 20,780 0.0675 1.204 1.204 1.257 1.204 1.239 17,146 1.2119 -4.29%
2009-02-24 0 0.070 0.067 0.070 0.067 0.075 412,000 28,048 0.0681 1.257 1.204 1.257 1.204 1.347 22,936 1.2229 -6.67%
2009-02-23 0 0.075 0.066 0.080 0.065 0.075 896,000 65,760 0.0734 1.347 1.186 1.437 1.168 1.347 49,880 1.3184 -5.06%
2009-02-20 1 - - - - - 0 0 - 1.419 - - - - 0 - 0.00%
2009-02-19 0 0.079 0.079 0.080 0.066 0.082 972,000 70,524 0.0726 1.419 1.419 1.437 1.186 1.473 54,111 1.3033 19.70%
2009-02-18 0 0.066 0.052 0.066 0.066 0.066 32,000 2,112 0.0660 1.186 0.934 1.186 1.186 1.186 1,781 1.1856 6.45%
2009-02-17 0 0.062 0.020 0.068 0.062 0.062 100,000 6,344 0.0634 1.114 0.359 1.221 1.114 1.114 5,567 1.1396 0.00%
2009-02-16 0 0.062 0.049 0.062 0.061 0.062 40,000 2,468 0.0617 1.114 0.880 1.114 1.096 1.114 2,227 1.1083 0.00%
2009-02-13 0 0.062 0.050 0.062 0.062 0.062 12,000 744 0.0620 1.114 0.898 1.114 1.114 1.114 668 1.1137 12.73%
2009-02-12 0 0.055 0.046 0.062 - - 0 0 - 0.988 0.826 1.114 - - 0 - 0.00%
2009-02-11 0 0.055 0.049 0.072 0.049 0.049 20,000 980 0.0490 0.988 0.880 1.293 0.880 0.880 1,113 0.8802 -6.78%
2009-02-10 0 0.059 0.047 0.059 - - 0 0 - 1.060 0.844 1.060 - - 0 - -1.67%
2009-02-09 0 0.060 0.045 0.060 - - 0 0 - 1.078 0.808 1.078 - - 0 - 0.00%
2009-02-06 0 0.060 0.048 0.063 - - 0 0 - 1.078 0.862 1.132 - - 0 - 0.00%
2009-02-05 0 0.060 0.045 0.060 0.060 0.060 120,000 7,200 0.0600 1.078 0.808 1.078 1.078 1.078 6,680 1.0778 20.00%
2009-02-04 0 0.050 0.043 0.056 0.050 0.050 40,000 2,000 0.0500 0.898 0.772 1.006 0.898 0.898 2,227 0.8981 4.17%
2009-02-03 0 0.048 0.042 0.054 0.048 0.051 392,000 19,392 0.0495 0.862 0.754 0.970 0.862 0.916 21,823 0.8886 -5.88%
2009-02-02 0 0.051 0.051 0.069 0.043 0.048 52,000 2,476 0.0476 0.916 0.916 1.239 0.772 0.862 2,895 0.8553 -17.74%
2009-01-30 0 0.062 0.048 0.065 0.060 0.062 8,000 488 0.0610 1.114 0.862 1.168 1.078 1.114 445 1.0957 8.77%
2009-01-29 0 0.057 0.050 0.065 0.057 0.057 40,000 2,280 0.0570 1.024 0.898 1.168 1.024 1.024 2,227 1.0239 14.00%
2009-01-23 0 0.050 0.043 0.070 0.050 0.051 1,332,000 66,652 0.0500 0.898 0.772 1.257 0.898 0.916 74,153 0.8988 0.00%
2009-01-22 0 0.050 0.045 0.085 0.050 0.052 900,000 46,000 0.0511 0.898 0.808 1.527 0.898 0.934 50,103 0.9181 -30.56%
2009-01-21 0 0.072 0.053 0.077 - - 0 0 - 1.293 0.952 1.383 - - 0 - 0.00%
2009-01-20 0 0.072 0.049 0.078 - - 0 0 - 1.293 0.880 1.401 - - 0 - 0.00%
2009-01-19 0 0.072 0.046 0.085 - - 0 0 - 1.293 0.826 1.527 - - 0 - 0.00%
2009-01-16 0 0.072 0.050 0.078 - - 0 0 - 1.293 0.898 1.401 - - 0 - 0.00%
2009-01-15 0 0.072 0.042 0.082 - - 0 0 - 1.293 0.754 1.473 - - 0 - 0.00%
2009-01-14 0 0.072 0.072 0.079 0.072 0.072 12,000 864 0.0720 1.293 1.293 1.419 1.293 1.293 668 1.2933 0.00%
2009-01-13 0 0.072 0.055 0.080 - - 0 0 - 1.293 0.988 1.437 - - 0 - 0.00%
2009-01-12 0 0.072 0.048 0.076 - - 0 0 - 1.293 0.862 1.365 - - 0 - 0.00%
2009-01-09 0 0.072 0.040 0.080 - - 0 0 - 1.293 0.719 1.437 - - 0 - 0.00%
2009-01-08 0 0.072 0.040 0.075 - - 0 0 - 1.293 0.719 1.347 - - 0 - 0.00%
2009-01-07 0 0.072 0.065 0.078 0.072 0.072 180,000 12,960 0.0720 1.293 1.168 1.401 1.293 1.293 10,021 1.2933 0.00%
2009-01-06 0 0.072 0.062 0.072 0.072 0.072 40,000 2,880 0.0720 1.293 1.114 1.293 1.293 1.293 2,227 1.2933 0.00%
2009-01-05 0 0.072 0.072 0.080 0.050 0.068 14,000 752 0.0537 1.293 1.293 1.437 0.898 1.221 779 0.9649 2.86%
2009-01-02 0 0.070 0.055 0.078 - - 0 0 - 1.257 0.988 1.401 - - 0 - 0.00%
2008-12-31 0 0.070 0.045 0.080 - - 0 0 - 1.257 0.808 1.437 - - 0 - 0.00%
2008-12-30 0 0.070 0.051 0.082 - - 0 0 - 1.257 0.916 1.473 - - 0 - 0.00%
2008-12-29 0 0.070 0.070 0.075 - - 0 0 - 1.257 1.257 1.347 - - 0 - 0.00%
2008-12-24 0 0.070 0.051 0.078 - - 0 0 - 1.257 0.916 1.401 - - 0 - 0.00%
2008-12-23 0 0.070 0.051 0.075 - - 0 0 - 1.257 0.916 1.347 - - 0 - 0.00%
2008-12-22 0 0.070 0.060 0.076 0.070 0.070 160,000 11,200 0.0700 1.257 1.078 1.365 1.257 1.257 8,907 1.2574 0.00%
2008-12-19 0 0.070 0.070 0.078 0.070 0.078 208,000 14,624 0.0703 1.257 1.257 1.401 1.257 1.401 11,579 1.2629 -11.39%
2008-12-18 0 0.079 0.070 0.079 0.080 0.080 40,000 3,200 0.0800 1.419 1.257 1.419 1.437 1.437 2,227 1.4370 5.33%
2008-12-17 0 0.075 0.075 0.079 0.070 0.075 260,000 18,908 0.0727 1.347 1.347 1.419 1.257 1.347 14,474 1.3063 0.00%
2008-12-16 0 0.075 0.054 0.079 0.073 0.075 310,000 22,846 0.0737 1.347 0.970 1.419 1.311 1.347 17,258 1.3238 8.70%
2008-12-15 0 0.069 0.053 0.069 - - 0 0 - 1.239 0.952 1.239 - - 0 - 0.00%
2008-12-12 0 0.069 0.051 0.069 - - 0 0 - 1.239 0.916 1.239 - - 0 - -1.43%
2008-12-11 0 0.070 0.068 0.070 0.068 0.072 348,000 23,868 0.0686 1.257 1.221 1.257 1.221 1.293 19,373 1.2320 2.94%
2008-12-10 0 0.068 0.045 0.070 0.068 0.068 48,000 3,264 0.0680 1.221 0.808 1.257 1.221 1.221 2,672 1.2215 25.93%
2008-12-09 0 0.054 0.040 0.065 - - 400 12 0.0300 0.970 0.719 1.168 - - 22 0.5389 0.00%
2008-12-08 0 0.054 0.040 0.074 - - 16,000 640 0.0400 0.970 0.719 1.329 - - 891 0.7185 0.00%
2008-12-05 0 0.054 0.034 0.068 - - 0 0 - 0.970 0.611 1.221 - - 0 - 0.00%
2008-12-04 0 0.054 0.030 0.054 0.060 0.060 4,000 240 0.0600 0.970 0.539 0.970 1.078 1.078 223 1.0778 -1.82%
2008-12-03 0 0.055 0.033 0.067 - - 0 0 - 0.988 0.593 1.204 - - 0 - 0.00%
2008-12-02 0 0.055 0.036 0.074 - - 0 0 - 0.988 0.647 1.329 - - 0 - 0.00%
2008-12-01 0 0.055 0.038 0.075 - - 0 0 - 0.988 0.683 1.347 - - 0 - 0.00%
2008-11-28 0 0.055 0.055 0.060 - - 0 0 - 0.988 0.988 1.078 - - 0 - 34.15%
2008-11-27 0 0.041 0.028 0.060 - - 0 0 - 0.736 0.503 1.078 - - 0 - 0.00%
2008-11-26 0 0.041 0.031 0.060 - - 0 0 - 0.736 0.557 1.078 - - 0 - 0.00%
2008-11-25 0 0.041 0.041 0.060 0.040 0.040 100,000 4,000 0.0400 0.736 0.736 1.078 0.719 0.719 5,567 0.7185 10.81%
2008-11-24 0 0.037 0.038 0.045 0.037 0.045 24,000 980 0.0408 0.665 0.683 0.808 0.665 0.808 1,336 0.7335 -17.78%
2008-11-21 0 0.045 0.045 0.048 0.045 0.045 80,000 3,600 0.0450 0.808 0.808 0.862 0.808 0.808 4,454 0.8083 -10.00%
2008-11-20 0 0.050 0.032 0.070 - - 0 0 - 0.898 0.575 1.257 - - 0 - 0.00%
2008-11-19 0 0.050 0.038 0.050 - - 4,000 280 0.0700 0.898 0.683 0.898 - - 223 1.2574 -3.85%
2008-11-18 0 0.052 0.051 0.071 - - 0 0 - 0.934 0.916 1.275 - - 0 - 0.00%
2008-11-17 0 0.052 0.052 0.060 0.052 0.052 20,000 1,040 0.0520 0.934 0.934 1.078 0.934 0.934 1,113 0.9341 -13.33%
2008-11-14 0 0.060 0.052 0.075 - - 0 0 - 1.078 0.934 1.347 - - 0 - 0.00%
2008-11-13 0 0.060 0.054 0.060 - - 0 0 - 1.078 0.970 1.078 - - 0 - -7.69%
2008-11-12 0 0.065 0.065 0.074 0.065 0.065 5,600 348 0.0621 1.168 1.168 1.329 1.168 1.168 312 1.1163 -12.16%
2008-11-11 0 0.074 0.065 0.074 - - 0 0 - 1.329 1.168 1.329 - - 0 - -1.33%
2008-11-10 0 0.075 0.065 0.075 0.075 0.078 320,000 24,900 0.0778 1.347 1.168 1.347 1.347 1.401 17,814 1.3977 27.12%
2008-11-07 0 0.059 0.055 0.075 - - 0 0 - 1.060 0.988 1.347 - - 0 - 0.00%
2008-11-06 0 0.059 0.032 0.065 0.059 0.060 202,800 12,040 0.0594 1.060 0.575 1.168 1.060 1.078 11,290 1.0664 -9.23%
2008-11-05 0 0.065 0.060 0.079 0.065 0.066 182,000 11,900 0.0654 1.168 1.078 1.419 1.168 1.186 10,132 1.1745 -18.75%
2008-11-04 0 0.080 0.067 0.082 - - 0 0 - 1.437 1.204 1.473 - - 0 - 0.00%
2008-11-03 0 0.080 0.065 0.080 0.080 0.080 8,000 640 0.0800 1.437 1.168 1.437 1.437 1.437 445 1.4370 21.21%
2008-10-31 0 0.066 0.066 0.076 0.065 0.066 1,095,600 72,020 0.0657 1.186 1.186 1.365 1.168 1.186 60,992 1.1808 1.54%
2008-10-30 0 0.065 0.053 0.065 0.065 0.065 20,000 1,300 0.0650 1.168 0.952 1.168 1.168 1.168 1,113 1.1676 22.64%
2008-10-29 0 0.053 0.050 0.070 0.053 0.053 200,000 10,600 0.0530 0.952 0.898 1.257 0.952 0.952 11,134 0.9520 0.00%
2008-10-28 0 0.053 0.048 0.053 0.053 0.053 200,000 10,600 0.0530 0.952 0.862 0.952 0.952 0.952 11,134 0.9520 0.00%
2008-10-27 0 0.053 0.046 0.053 0.053 0.053 200,000 10,600 0.0530 0.952 0.826 0.952 0.952 0.952 11,134 0.9520 -5.36%
2008-10-24 0 0.056 0.052 0.056 0.052 0.056 8,000 432 0.0540 1.006 0.934 1.006 0.934 1.006 445 0.9700 0.00%
2008-10-23 0 0.056 0.053 0.056 0.056 0.056 300,000 16,800 0.0560 1.006 0.952 1.006 1.006 1.006 16,701 1.0059 -6.67%
2008-10-22 0 0.060 0.060 0.068 0.060 0.063 208,000 13,092 0.0629 1.078 1.078 1.221 1.078 1.132 11,579 1.1306 -9.09%
2008-10-21 0 0.066 0.060 0.070 0.066 0.078 204,000 13,512 0.0662 1.186 1.078 1.257 1.186 1.401 11,357 1.1898 0.00%
2008-10-20 0 0.066 0.066 0.070 - - 0 0 - 1.186 1.186 1.257 - - 0 - 1.54%
2008-10-17 0 0.065 0.065 0.070 0.065 0.065 194,400 12,614 0.0649 1.168 1.168 1.257 1.168 1.168 10,822 1.1656 0.00%
2008-10-16 0 0.065 0.065 0.068 0.065 0.068 238,000 15,510 0.0652 1.168 1.168 1.221 1.168 1.221 13,249 1.1706 -4.41%
2008-10-15 0 0.068 0.065 0.070 0.068 0.068 400,000 27,200 0.0680 1.221 1.168 1.257 1.221 1.221 22,268 1.2215 -2.86%
2008-10-14 0 0.070 0.066 0.070 0.070 0.070 1,500,000 105,000 0.0700 1.257 1.186 1.257 1.257 1.257 83,505 1.2574 6.06%
2008-10-13 0 0.066 0.065 - 0.066 0.070 1,072,000 73,840 0.0689 1.186 1.168 - 1.186 1.257 59,678 1.2373 -12.00%
2008-10-10 0 0.075 0.060 0.080 0.075 0.077 503,600 38,534 0.0765 1.347 1.078 1.437 1.347 1.383 28,035 1.3745 -11.76%
2008-10-09 0 0.085 0.085 0.090 0.085 0.085 308,000 26,180 0.0850 1.527 1.527 1.617 1.527 1.527 17,146 1.5269 -2.30%
2008-10-08 0 0.087 0.060 0.092 0.087 0.087 100,000 8,700 0.0870 1.563 1.078 1.653 1.563 1.563 5,567 1.5628 -5.43%
2008-10-06 0 0.092 0.092 0.110 0.092 0.092 292,000 26,864 0.0920 1.653 1.653 1.976 1.653 1.653 16,256 1.6526 -3.16%
2008-10-03 0 0.095 0.088 0.113 - - 20,000 2,260 0.1130 1.706 1.581 2.030 - - 1,113 2.0298 0.00%
2008-10-02 0 0.095 0.090 0.105 - - 0 0 - 1.706 1.617 1.886 - - 0 - 0.00%
2008-09-30 0 0.095 0.085 0.105 - - 0 0 - 1.706 1.527 1.886 - - 0 - 0.00%
2008-09-29 0 0.095 0.095 0.109 0.095 0.095 200,000 19,000 0.0950 1.706 1.706 1.958 1.706 1.706 11,134 1.7065 -2.06%
2008-09-26 0 0.097 0.070 0.116 0.097 0.097 800,000 77,600 0.0970 1.742 1.257 2.084 1.742 1.742 44,536 1.7424 -3.00%
2008-09-25 0 0.100 0.100 0.115 - - 0 0 - 1.796 1.796 2.066 - - 0 - 2.04%
2008-09-24 0 0.098 0.098 0.117 0.098 0.110 26,200 2,790 0.1065 1.760 1.760 2.102 1.760 1.976 1,459 1.9128 -10.91%
2008-09-23 0 0.110 0.088 - 0.100 0.110 220,000 23,680 0.1076 1.976 1.581 - 1.796 1.976 12,247 1.9335 10.00%
2008-09-22 0 0.100 0.090 0.103 0.100 0.100 316,000 31,600 0.1000 1.796 1.617 1.850 1.796 1.796 17,592 1.7963 11.11%
2008-09-19 0 0.090 0.085 0.107 0.080 0.090 232,000 20,560 0.0886 1.617 1.527 1.922 1.437 1.617 12,915 1.5919 12.50%
2008-09-18 0 0.080 0.080 0.090 0.080 0.080 200,000 16,000 0.0800 1.437 1.437 1.617 1.437 1.437 11,134 1.4370 -11.11%
2008-09-17 0 0.090 0.085 - 0.090 0.090 680,000 61,200 0.0900 1.617 1.527 - 1.617 1.617 37,856 1.6167 0.00%
2008-09-16 0 0.090 0.090 0.100 0.085 0.090 28,000 2,460 0.0879 1.617 1.617 1.796 1.527 1.617 1,559 1.5782 -8.16%
2008-09-12 0 0.098 0.098 0.109 0.098 0.100 408,000 40,784 0.1000 1.760 1.760 1.958 1.760 1.796 22,713 1.7956 -2.00%
2008-09-11 0 0.100 0.100 0.110 0.100 0.100 144,000 14,400 0.1000 1.796 1.796 1.976 1.796 1.796 8,016 1.7963 -1.96%
2008-09-10 0 0.102 0.102 0.108 0.102 0.104 331,600 34,229 0.1032 1.832 1.832 1.940 1.832 1.868 18,460 1.8542 -0.97%
2008-09-09 0 0.103 0.103 0.106 0.103 0.103 4,000 412 0.1030 1.850 1.850 1.904 1.850 1.850 223 1.8502 0.00%
2008-09-08 0 0.103 0.103 0.109 0.103 0.103 769,200 79,212 0.1030 1.850 1.850 1.958 1.850 1.850 42,821 1.8498 3.00%
2008-09-05 0 0.100 0.100 0.108 0.100 0.100 400,000 40,000 0.1000 1.796 1.796 1.940 1.796 1.796 22,268 1.7963 -3.85%
2008-09-04 0 0.104 0.104 0.109 0.095 0.104 440,000 43,720 0.0994 1.868 1.868 1.958 1.706 1.868 24,495 1.7849 0.00%
2008-09-03 0 0.104 0.104 0.109 0.104 0.105 360,000 37,740 0.1048 1.868 1.868 1.958 1.868 1.886 20,041 1.8831 4.00%
2008-09-02 0 0.100 0.095 0.107 0.080 0.105 820,000 76,240 0.0930 1.796 1.706 1.922 1.437 1.886 45,649 1.6701 -10.71%
2008-09-01 0 0.112 0.105 0.112 0.100 0.112 144,000 15,120 0.1050 2.012 1.886 2.012 1.796 2.012 8,016 1.8861 6.67%
2008-08-29 0 0.105 0.105 0.114 0.105 0.106 136,000 14,300 0.1051 1.886 1.886 2.048 1.886 1.904 7,571 1.8888 0.00%
2008-08-28 0 0.105 0.105 0.115 0.105 0.105 14,000 1,460 0.1043 1.886 1.886 2.066 1.886 1.886 779 1.8733 2.94%
2008-08-27 0 0.102 0.094 0.116 - - 0 0 - 1.832 1.689 2.084 - - 0 - 0.00%
2008-08-26 0 0.102 0.098 0.102 0.101 0.102 106,000 10,690 0.1008 1.832 1.760 1.832 1.814 1.832 5,901 1.8115 -1.92%
2008-08-25 0 0.104 0.096 0.119 0.104 0.110 8,000 856 0.1070 1.868 1.724 2.138 1.868 1.976 445 1.9220 -7.96%
2008-08-21 0 0.113 0.101 0.113 - - 0 0 - 2.030 1.814 2.030 - - 0 - -0.88%
2008-08-20 0 0.114 0.103 0.114 0.101 0.114 132,000 14,528 0.1101 2.048 1.850 2.048 1.814 2.048 7,348 1.9770 7.55%
2008-08-19 0 0.106 0.106 0.118 0.106 0.106 38,000 4,016 0.1057 1.904 1.904 2.120 1.904 1.904 2,115 1.8984 -7.83%
2008-08-18 0 0.115 0.115 0.127 0.107 0.107 72,000 7,704 0.1070 2.066 2.066 2.281 1.922 1.922 4,008 1.9220 -8.00%
2008-08-15 0 0.125 0.125 0.128 - - 0 0 - 2.245 2.245 2.299 - - 0 - 4.17%
2008-08-14 0 0.120 0.102 0.120 - - 0 0 - 2.156 1.832 2.156 - - 0 - -2.44%
2008-08-13 0 0.123 0.120 0.123 0.119 0.123 88,000 10,684 0.1214 2.209 2.156 2.209 2.138 2.209 4,899 2.1809 -0.81%
2008-08-12 0 0.124 0.110 0.132 0.105 0.124 82,000 9,340 0.1139 2.227 1.976 2.371 1.886 2.227 4,565 2.0460 7.83%
2008-08-11 0 0.115 0.115 0.134 0.101 0.110 120,400 12,878 0.1070 2.066 2.066 2.407 1.814 1.976 6,703 1.9213 -4.17%
2008-08-08 0 0.120 0.120 0.138 0.110 0.110 72,000 8,870 0.1232 2.156 2.156 2.479 1.976 1.976 4,008 2.2129 -11.11%
2008-08-07 0 0.135 0.126 0.135 0.103 0.135 224,400 29,306 0.1306 2.425 2.263 2.425 1.850 2.425 12,492 2.3459 21.62%
2008-08-05 0 0.111 0.111 - 0.111 0.111 4,000 444 0.1110 1.994 1.994 - 1.994 1.994 223 1.9939 -0.89%
2008-08-04 0 0.112 0.112 0.125 0.101 0.101 10,000 998 0.0998 2.012 2.012 2.245 1.814 1.814 557 1.7927 -21.13%
2008-08-01 0 0.142 0.121 0.142 0.139 0.143 182,000 25,410 0.1396 2.551 2.174 2.551 2.497 2.569 10,132 2.5079 2.16%
2008-07-31 0 0.139 0.120 0.143 0.139 0.139 320,000 44,444 0.1389 2.497 2.156 2.569 2.497 2.497 17,814 2.4948 0.00%
2008-07-30 0 0.139 0.130 0.139 0.130 0.139 92,000 12,584 0.1368 2.497 2.335 2.497 2.335 2.497 5,122 2.4570 6.92%
2008-07-29 0 0.130 0.130 0.136 0.110 0.110 8,000 880 0.1100 2.335 2.335 2.443 1.976 1.976 445 1.9759 -5.80%
2008-07-28 0 0.138 0.112 0.150 0.130 0.138 32,000 4,384 0.1370 2.479 2.012 2.694 2.335 2.479 1,781 2.4609 0.00%
2008-07-25 0 0.138 0.115 0.138 - - 1,200 144 0.1200 2.479 2.066 2.479 - - 67 2.1556 -3.50%
2008-07-24 0 0.143 0.115 0.143 - - 400 48 0.1200 2.569 2.066 2.569 - - 22 2.1556 -0.69%
2008-07-23 0 0.144 0.125 0.147 0.142 0.144 280,000 39,716 0.1418 2.587 2.245 2.641 2.551 2.587 15,588 2.5479 15.20%
2008-07-22 0 0.125 0.125 0.145 0.110 0.125 32,000 3,820 0.1194 2.245 2.245 2.605 1.976 2.245 1,781 2.1443 13.64%
2008-07-21 0 0.110 0.101 0.110 - - 800 76 0.0950 1.976 1.814 1.976 - - 45 1.7065 -1.79%
2008-07-18 0 0.112 0.112 0.125 0.111 0.170 106,000 16,824 0.1587 2.012 2.012 2.245 1.994 3.054 5,901 2.8510 -19.42%
2008-07-17 0 0.139 0.139 0.140 0.139 0.139 12,000 1,668 0.1390 2.497 2.497 2.515 2.497 2.497 668 2.4969 0.00%
2008-07-16 0 0.139 0.130 0.139 0.140 0.140 104,000 14,560 0.1400 2.497 2.335 2.497 2.515 2.515 5,790 2.5148 -0.71%
2008-07-15 0 0.140 0.120 0.145 0.120 0.140 291,200 40,335 0.1385 2.515 2.156 2.605 2.156 2.515 16,211 2.4881 7.69%
2008-07-14 0 0.130 0.120 0.130 - - 0 0 - 2.335 2.156 2.335 - - 0 - 0.00%
2008-07-11 0 0.130 0.121 0.130 0.120 0.133 19,600 2,479 0.1265 2.335 2.174 2.335 2.156 2.389 1,091 2.2719 -2.99%
2008-07-10 0 0.134 0.118 0.134 - - 0 0 - 2.407 2.120 2.407 - - 0 - 0.00%
2008-07-09 0 0.134 0.121 0.138 - - 0 0 - 2.407 2.174 2.479 - - 0 - 0.00%
2008-07-08 0 0.134 0.130 0.134 0.134 0.134 20,000 2,680 0.1340 2.407 2.335 2.407 2.407 2.407 1,113 2.4070 -0.74%
2008-07-07 0 0.135 0.116 0.135 0.135 0.135 420,000 56,700 0.1350 2.425 2.084 2.425 2.425 2.425 23,381 2.4250 0.00%
2008-07-04 0 0.135 0.125 0.139 - - 0 0 - 2.425 2.245 2.497 - - 0 - 0.00%
2008-07-03 0 0.135 0.120 0.139 - - 0 0 - 2.425 2.156 2.497 - - 0 - 0.00%
2008-07-02 0 0.135 0.120 0.144 - - 0 0 - 2.425 2.156 2.587 - - 0 - 0.00%
2008-06-30 0 0.135 0.102 0.140 - - 0 0 - 2.425 1.832 2.515 - - 0 - 0.00%
2008-06-27 0 0.135 0.121 0.143 - - 0 0 - 2.425 2.174 2.569 - - 0 - 0.00%
2008-06-26 0 0.135 0.126 0.135 0.130 0.135 130,000 17,276 0.1329 2.425 2.263 2.425 2.335 2.425 7,237 2.3871 -3.57%
2008-06-25 0 0.140 0.135 0.140 - - 0 0 - 2.515 2.425 2.515 - - 0 - 0.00%
2008-06-24 0 0.140 0.126 0.140 - - 0 0 - 2.515 2.263 2.515 - - 0 - -2.10%
2008-06-23 0 0.143 0.126 0.148 - - 0 0 - 2.569 2.263 2.659 - - 0 - 0.00%
2008-06-20 0 0.143 0.140 0.146 0.130 0.143 655,600 91,896 0.1402 2.569 2.515 2.623 2.335 2.569 36,497 2.5179 0.70%
2008-06-19 0 0.142 0.128 0.142 0.150 0.150 14,400 2,064 0.1433 2.551 2.299 2.551 2.694 2.694 802 2.5747 9.23%
2008-06-18 0 0.130 0.130 0.150 0.130 0.130 12,000 1,560 0.1300 2.335 2.335 2.694 2.335 2.335 668 2.3352 0.00%
2008-06-17 0 0.130 0.130 0.150 0.130 0.130 5,200 664 0.1277 2.335 2.335 2.694 2.335 2.335 289 2.2937 0.00%
2008-06-16 0 0.130 0.130 0.135 - - 0 0 - 2.335 2.335 2.425 - - 0 - 0.00%
2008-06-13 0 0.130 0.130 0.148 - - 0 0 - 2.335 2.335 2.659 - - 0 - 0.00%
2008-06-12 0 0.130 0.130 0.148 0.130 0.130 240,400 31,208 0.1298 2.335 2.335 2.659 2.335 2.335 13,383 2.3319 -7.14%
2008-06-11 0 0.140 0.140 0.145 0.125 0.142 292,000 40,600 0.1390 2.515 2.515 2.605 2.245 2.551 16,256 2.4976 12.00%
2008-06-10 0 0.125 0.115 0.125 0.122 0.125 14,000 1,688 0.1206 2.245 2.066 2.245 2.191 2.245 779 2.1658 -3.85%
2008-06-06 0 0.130 0.130 0.144 0.130 0.130 18,000 2,312 0.1284 2.335 2.335 2.587 2.335 2.335 1,002 2.3072 -5.80%
2008-06-05 0 0.138 0.138 0.147 0.124 0.132 12,000 1,552 0.1293 2.479 2.479 2.641 2.227 2.371 668 2.3232 4.55%
2008-06-04 0 0.132 0.127 0.146 - - 2,000 200 0.1000 2.371 2.281 2.623 - - 111 1.7963 0.00%
2008-06-03 0 0.132 0.132 0.149 0.132 0.132 8,800 1,128 0.1282 2.371 2.371 2.676 2.371 2.371 490 2.3025 -5.71%
2008-06-02 0 0.140 0.140 0.154 0.135 0.135 40,000 5,400 0.1350 2.515 2.515 2.766 2.425 2.425 2,227 2.4250 1.45%
2008-05-30 0 0.138 0.138 0.150 0.138 0.138 6,000 812 0.1353 2.479 2.479 2.694 2.479 2.479 334 2.4310 -8.00%
2008-05-29 0 0.150 0.133 0.150 0.150 0.153 154,000 23,340 0.1516 2.694 2.389 2.694 2.694 2.748 8,573 2.7224 1.35%
2008-05-28 0 0.148 0.148 0.149 0.148 0.148 96,000 14,208 0.1480 2.659 2.659 2.676 2.659 2.659 5,344 2.6585 5.71%
2008-05-27 0 0.140 0.140 0.144 0.135 0.148 370,400 52,407 0.1415 2.515 2.515 2.587 2.425 2.659 20,620 2.5415 2.94%
2008-05-26 0 0.136 0.133 0.140 0.136 0.136 4,000 544 0.1360 2.443 2.389 2.515 2.443 2.443 223 2.4430 -2.86%
2008-05-23 0 0.140 0.140 0.153 0.135 0.140 222,000 30,086 0.1355 2.515 2.515 2.748 2.425 2.515 12,359 2.4344 -8.50%
2008-05-22 0 0.153 0.141 0.156 0.153 0.153 16,000 2,448 0.1530 2.748 2.533 2.802 2.748 2.748 891 2.7483 0.00%
2008-05-21 0 0.153 0.136 0.153 0.153 0.153 28,000 4,284 0.1530 2.748 2.443 2.748 2.748 2.748 1,559 2.7483 5.52%
2008-05-20 0 0.145 0.140 0.150 0.145 0.145 20,000 2,900 0.1450 2.605 2.515 2.694 2.605 2.605 1,113 2.6046 0.00%
2008-05-19 0 0.145 0.140 0.160 - - 0 0 - 2.605 2.515 2.874 - - 0 - 0.00%
2008-05-16 0 0.145 0.142 0.149 - - 0 0 - 2.605 2.551 2.676 - - 0 - 0.00%
2008-05-15 0 0.145 0.145 0.150 0.145 0.145 140,000 20,300 0.1450 2.605 2.605 2.694 2.605 2.605 7,794 2.6046 -4.61%
2008-05-14 0 0.152 0.145 0.152 0.148 0.152 44,000 6,528 0.1484 2.730 2.605 2.730 2.659 2.730 2,449 2.6651 0.66%
2008-05-13 0 0.151 0.145 0.154 - - 0 0 - 2.712 2.605 2.766 - - 0 - 0.00%
2008-05-09 0 0.151 0.142 0.151 - - 0 0 - 2.712 2.551 2.712 - - 0 - -1.31%
2008-05-08 0 0.153 0.143 0.153 0.140 0.153 313,600 44,377 0.1415 2.748 2.569 2.748 2.515 2.748 17,458 2.5419 -0.65%
2008-05-07 0 0.154 0.154 0.159 0.153 0.164 396,000 62,232 0.1572 2.766 2.766 2.856 2.748 2.946 22,045 2.8229 0.65%
2008-05-06 0 0.153 0.150 0.153 0.152 0.153 320,000 48,760 0.1524 2.748 2.694 2.748 2.730 2.748 17,814 2.7371 2.68%
2008-05-05 0 0.149 0.146 0.155 - - 0 0 - 2.676 2.623 2.784 - - 0 - 0.00%
2008-05-02 0 0.149 0.147 0.150 0.146 0.159 1,368,000 204,464 0.1495 2.676 2.641 2.694 2.623 2.856 76,157 2.6848 -1.97%
2008-04-30 0 0.152 0.147 0.152 0.147 0.160 196,000 30,184 0.1540 2.730 2.641 2.730 2.641 2.874 10,911 2.7663 0.66%
2008-04-29 0 0.151 0.142 0.151 0.140 0.158 1,626,000 239,020 0.1470 2.712 2.551 2.712 2.515 2.838 90,520 2.6405 4.86%
2008-04-28 0 0.144 0.144 0.160 0.143 0.143 4,000 572 0.1430 2.587 2.587 2.874 2.569 2.569 223 2.5687 -3.36%
2008-04-25 0 0.149 0.149 0.157 0.149 0.149 20,000 2,980 0.1490 2.676 2.676 2.820 2.676 2.676 1,113 2.6765 -7.45%
2008-04-24 0 0.161 0.160 0.161 0.140 0.164 1,096,000 172,416 0.1573 2.892 2.874 2.892 2.515 2.946 61,014 2.8258 7.33%
2008-04-23 0 0.150 0.149 0.150 0.145 0.150 108,000 16,140 0.1494 2.694 2.676 2.694 2.605 2.694 6,012 2.6845 -6.25%
2008-04-22 0 0.160 0.155 0.160 0.160 0.162 68,000 10,920 0.1606 2.874 2.784 2.874 2.874 2.910 3,786 2.8846 -6.98%
2008-04-21 0 0.172 0.152 0.172 0.175 0.175 4,800 820 0.1708 3.090 2.730 3.090 3.144 3.144 267 3.0687 8.86%
2008-04-18 0 0.158 0.149 0.158 - - 0 0 - 2.838 2.676 2.838 - - 0 - 0.00%
2008-04-17 0 0.158 0.142 0.168 - - 0 0 - 2.838 2.551 3.018 - - 0 - 0.00%
2008-04-16 0 0.158 0.148 0.158 - - 0 0 - 2.838 2.659 2.838 - - 0 - 0.00%
2008-04-15 0 0.158 0.148 0.158 - - 0 0 - 2.838 2.659 2.838 - - 0 - 0.00%
2008-04-14 0 0.158 0.152 0.165 0.158 0.167 164,000 27,024 0.1648 2.838 2.730 2.964 2.838 3.000 9,130 2.9599 -6.51%
2008-04-11 0 0.169 0.168 0.172 0.164 0.176 2,006,000 341,436 0.1702 3.036 3.018 3.090 2.946 3.161 111,674 3.0574 1.81%
2008-04-10 0 0.166 0.164 0.168 0.155 0.167 501,200 81,296 0.1622 2.982 2.946 3.018 2.784 3.000 27,902 2.9136 6.41%
2008-04-09 0 0.156 0.156 0.159 0.152 0.165 820,000 129,120 0.1575 2.802 2.802 2.856 2.730 2.964 45,649 2.8285 -3.70%
2008-04-08 0 0.162 0.157 0.162 0.157 0.164 104,000 16,356 0.1573 2.910 2.820 2.910 2.820 2.946 5,790 2.8250 1.25%
2008-04-07 0 0.160 0.160 0.166 0.156 0.165 540,800 86,948 0.1608 2.874 2.874 2.982 2.802 2.964 30,106 2.8880 0.00%
2008-04-03 0 0.160 0.159 0.174 0.160 0.165 138,000 22,160 0.1606 2.874 2.856 3.126 2.874 2.964 7,682 2.8845 -3.03%
2008-04-02 0 0.165 0.165 0.176 0.165 0.165 56,800 9,360 0.1648 2.964 2.964 3.161 2.964 2.964 3,162 2.9601 0.00%
2008-04-01 0 0.165 0.160 0.171 0.165 0.165 100,000 16,500 0.1650 2.964 2.874 3.072 2.964 2.964 5,567 2.9639 -3.51%
2008-03-31 0 0.171 0.159 0.171 0.154 0.172 266,000 43,956 0.1652 3.072 2.856 3.072 2.766 3.090 14,808 2.9683 6.88%
2008-03-28 0 0.160 0.160 0.168 0.160 0.161 140,000 22,460 0.1604 2.874 2.874 3.018 2.874 2.892 7,794 2.8818 0.00%
2008-03-27 0 0.160 0.155 0.171 - - 0 0 - 2.874 2.784 3.072 - - 0 - 0.00%
2008-03-26 0 0.160 0.158 0.168 0.155 0.160 652,000 102,672 0.1575 2.874 2.838 3.018 2.784 2.874 36,297 2.8287 3.23%
2008-03-25 0 0.155 0.143 0.176 0.155 0.169 525,200 83,538 0.1591 2.784 2.569 3.161 2.784 3.036 29,238 2.8572 -1.90%
2008-03-20 0 0.158 0.158 0.168 0.154 0.158 40,000 6,232 0.1558 2.838 2.838 3.018 2.766 2.838 2,227 2.7986 -8.14%
2008-03-19 0 0.172 0.156 0.174 0.158 0.172 101,000 17,284 0.1711 3.090 2.802 3.126 2.838 3.090 5,623 3.0740 2.38%
2008-03-18 0 0.168 0.168 0.170 0.150 0.172 740,000 119,148 0.1610 3.018 3.018 3.054 2.694 3.090 41,196 2.8922 5.00%
2008-03-17 0 0.160 0.156 0.160 0.153 0.160 226,400 35,300 0.1559 2.874 2.802 2.874 2.748 2.874 12,604 2.8008 -7.51%
2008-03-14 0 0.173 0.173 0.180 0.173 0.190 152,000 28,296 0.1862 3.108 3.108 3.233 3.108 3.413 8,462 3.3439 0.00%
2008-03-13 0 0.173 0.173 0.184 0.173 0.173 20,000 3,460 0.1730 3.108 3.108 3.305 3.108 3.108 1,113 3.1076 1.76%
2008-03-12 0 0.170 0.170 0.175 0.159 0.170 26,000 4,172 0.1605 3.054 3.054 3.144 2.856 3.054 1,447 2.8824 0.00%
2008-03-11 0 0.170 - 0.170 0.170 0.174 115,600 19,940 0.1725 3.054 - 3.054 3.054 3.126 6,435 3.0985 -10.05%
2008-03-10 0 0.189 0.171 0.189 0.190 0.190 4,000 760 0.1900 3.395 3.072 3.395 3.413 3.413 223 3.4130 2.16%
2008-03-07 0 0.185 0.185 0.197 0.168 0.185 239,600 43,094 0.1799 3.323 3.323 3.539 3.018 3.323 13,339 3.2308 2.78%
2008-03-06 0 0.180 0.180 0.185 0.172 0.189 247,600 43,524 0.1758 3.233 3.233 3.323 3.090 3.395 13,784 3.1576 -1.10%
2008-03-05 0 0.182 0.182 0.198 0.180 0.181 20,000 3,616 0.1808 3.269 3.269 3.557 3.233 3.251 1,113 3.2477 -3.19%
2008-03-04 0 0.188 0.188 0.198 0.183 0.204 428,000 84,880 0.1983 3.377 3.377 3.557 3.287 3.664 23,827 3.5624 -6.00%
2008-03-03 0 0.200 0.190 0.200 0.146 0.204 1,760,000 339,232 0.1927 3.593 3.413 3.593 2.623 3.664 97,979 3.4623 23.46%
2008-02-29 0 0.162 0.162 0.169 0.162 0.162 18,000 2,902 0.1612 2.910 2.910 3.036 2.910 2.910 1,002 2.8960 -4.14%
2008-02-28 0 0.169 0.161 0.169 0.160 0.172 165,000 26,711 0.1619 3.036 2.892 3.036 2.874 3.090 9,186 2.9079 4.32%
2008-02-27 0 0.162 0.161 0.174 0.159 0.162 80,000 12,840 0.1605 2.910 2.892 3.126 2.856 2.910 4,454 2.8831 -0.61%
2008-02-26 0 0.163 0.155 0.168 - - 0 0 - 2.928 2.784 3.018 - - 0 - 0.00%
2008-02-25 0 0.163 0.162 0.168 0.161 0.163 636,800 103,380 0.1623 2.928 2.910 3.018 2.892 2.928 35,451 2.9162 -1.21%
2008-02-22 0 0.165 0.165 0.174 0.150 0.181 840,000 144,160 0.1716 2.964 2.964 3.126 2.694 3.251 46,763 3.0828 7.14%
2008-02-21 0 0.154 0.154 0.171 0.154 0.154 284,000 43,736 0.1540 2.766 2.766 3.072 2.766 2.766 15,810 2.7663 -0.65%
2008-02-20 0 0.155 0.154 0.163 - - 2,000 290 0.1450 2.784 2.766 2.928 - - 111 2.6046 0.00%
2008-02-19 0 0.155 0.155 0.163 0.155 0.155 540,000 83,700 0.1550 2.784 2.784 2.928 2.784 2.784 30,062 2.7843 0.65%
2008-02-18 0 0.154 0.154 0.167 0.154 0.160 222,000 34,266 0.1544 2.766 2.766 3.000 2.766 2.874 12,359 2.7726 -3.75%
2008-02-15 0 0.160 0.160 0.165 0.153 0.160 164,000 25,440 0.1551 2.874 2.874 2.964 2.748 2.874 9,130 2.7864 3.90%
2008-02-14 0 0.154 0.154 0.169 0.153 0.155 420,000 64,860 0.1544 2.766 2.766 3.036 2.748 2.784 23,381 2.7740 -8.33%
2008-02-13 0 0.168 0.150 0.168 0.141 0.168 217,200 35,608 0.1639 3.018 2.694 3.018 2.533 3.018 12,092 2.9449 11.26%
2008-02-12 0 0.151 0.151 0.161 0.151 0.165 32,000 5,000 0.1563 2.712 2.712 2.892 2.712 2.964 1,781 2.8067 -4.43%
2008-02-11 0 0.158 0.150 0.165 0.150 0.158 108,000 16,640 0.1541 2.838 2.694 2.964 2.694 2.838 6,012 2.7676 -1.25%
2008-02-06 0 0.160 0.151 0.165 0.150 0.160 140,000 21,760 0.1554 2.874 2.712 2.964 2.694 2.874 7,794 2.7920 0.00%
2008-02-05 0 0.160 0.150 0.164 0.145 0.160 174,000 26,612 0.1529 2.874 2.694 2.946 2.605 2.874 9,687 2.7473 5.96%
2008-02-04 0 0.151 0.151 0.155 0.143 0.150 226,000 33,412 0.1478 2.712 2.712 2.784 2.569 2.694 12,581 2.6557 0.67%
2008-02-01 0 0.150 0.150 0.157 0.150 0.163 209,200 32,480 0.1553 2.694 2.694 2.820 2.694 2.928 11,646 2.7889 -2.60%
2008-01-31 0 0.154 0.138 - 0.140 0.160 1,351,200 207,228 0.1534 2.766 2.479 - 2.515 2.874 75,221 2.7549 3.36%
2008-01-30 0 0.149 0.136 0.159 0.135 0.149 148,000 21,428 0.1448 2.676 2.443 2.856 2.425 2.676 8,239 2.6007 6.43%
2008-01-29 0 0.140 0.140 0.155 0.133 0.135 60,000 8,028 0.1338 2.515 2.515 2.784 2.389 2.425 3,340 2.4034 -6.67%
2008-01-28 0 0.150 0.133 0.150 0.149 0.150 200,000 29,812 0.1491 2.694 2.389 2.694 2.676 2.694 11,134 2.6776 2.04%
2008-01-25 0 0.147 0.146 0.162 0.147 0.149 276,000 40,724 0.1476 2.641 2.623 2.910 2.641 2.676 15,365 2.6504 8.89%
2008-01-24 0 0.135 0.135 0.170 0.132 0.166 184,000 28,696 0.1560 2.425 2.425 3.054 2.371 2.982 10,243 2.8014 -18.67%
2008-01-23 0 0.166 0.159 0.169 0.160 0.166 800,000 131,428 0.1643 2.982 2.856 3.036 2.874 2.982 44,536 2.9510 4.40%
2008-01-22 0 0.159 0.121 0.159 0.140 0.159 680,400 99,400 0.1461 2.856 2.174 2.856 2.515 2.856 37,878 2.6242 5.30%
2008-01-21 0 0.151 0.151 0.169 0.150 0.155 36,000 5,440 0.1511 2.712 2.712 3.036 2.694 2.784 2,004 2.7144 -1.31%
2008-01-18 0 0.153 0.150 0.153 0.145 0.153 298,000 45,186 0.1516 2.748 2.694 2.748 2.605 2.748 16,590 2.7237 2.00%
2008-01-17 0 0.150 0.146 0.150 0.149 0.155 252,400 38,410 0.1522 2.694 2.623 2.694 2.676 2.784 14,051 2.7336 0.00%
2008-01-16 0 0.150 0.145 0.158 0.145 0.160 572,600 88,204 0.1540 2.694 2.605 2.838 2.605 2.874 31,877 2.7670 -2.60%
2008-01-15 0 0.154 0.151 0.154 0.150 0.156 260,000 39,924 0.1536 2.766 2.712 2.766 2.694 2.802 14,474 2.7583 -3.75%
2008-01-14 0 0.160 0.145 0.165 0.150 0.163 1,805,400 275,505 0.1526 2.874 2.605 2.964 2.694 2.928 100,507 2.7412 -4.76%
2008-01-11 0 0.168 0.165 0.175 0.165 0.174 982,000 166,672 0.1697 3.018 2.964 3.144 2.964 3.126 54,668 3.0488 -2.89%
2008-01-10 0 0.173 0.169 0.175 0.173 0.173 127,200 21,945 0.1725 3.108 3.036 3.144 3.108 3.108 7,081 3.0990 -3.35%
2008-01-09 0 0.179 0.168 0.180 0.175 0.180 320,000 56,880 0.1778 3.215 3.018 3.233 3.144 3.233 17,814 3.1929 -6.28%
2008-01-08 0 0.191 0.175 0.192 0.157 0.192 2,962,800 550,688 0.1859 3.431 3.144 3.449 2.820 3.449 164,939 3.3387 11.05%
2008-01-07 0 0.172 0.167 0.173 0.170 0.172 124,000 21,124 0.1704 3.090 3.000 3.108 3.054 3.090 6,903 3.0601 -0.58%
2008-01-04 0 0.173 0.173 0.176 0.173 0.173 4,000 692 0.1730 3.108 3.108 3.161 3.108 3.108 223 3.1076 2.37%
2008-01-03 0 0.169 0.169 0.177 0.166 0.175 196,000 33,268 0.1697 3.036 3.036 3.179 2.982 3.144 10,911 3.0489 -3.43%
2008-01-02 0 0.175 0.175 0.180 0.175 0.175 40,000 7,000 0.1750 3.144 3.144 3.233 3.144 3.144 2,227 3.1435 0.57%
2007-12-31 0 0.174 0.174 0.189 0.173 0.189 48,000 8,816 0.1837 3.126 3.126 3.395 3.108 3.395 2,672 3.2992 -0.57%
2007-12-28 0 0.175 0.170 0.186 0.174 0.175 180,000 31,340 0.1741 3.144 3.054 3.341 3.126 3.144 10,021 3.1276 -0.57%
2007-12-27 0 0.176 0.175 0.176 0.177 0.178 360,000 63,980 0.1777 3.161 3.144 3.161 3.179 3.197 20,041 3.1924 -1.12%
2007-12-24 0 0.178 0.178 0.193 - - 4,000 772 0.1930 3.197 3.197 3.467 - - 223 3.4669 0.00%
2007-12-21 0 0.178 0.178 0.185 0.175 0.176 118,400 20,668 0.1746 3.197 3.197 3.323 3.144 3.161 6,591 3.1356 -1.11%
2007-12-20 0 0.180 0.180 0.182 0.180 0.183 176,000 31,844 0.1809 3.233 3.233 3.269 3.233 3.287 9,798 3.2501 -1.10%
2007-12-19 0 0.182 0.179 0.191 0.182 0.191 114,000 20,908 0.1834 3.269 3.215 3.431 3.269 3.431 6,346 3.2945 0.55%
2007-12-18 0 0.181 0.181 0.190 0.175 0.195 226,800 41,519 0.1831 3.251 3.251 3.413 3.144 3.503 12,626 3.2884 -7.18%
2007-12-17 0 0.195 0.178 0.195 0.170 0.202 1,926,000 355,544 0.1846 3.503 3.197 3.503 3.054 3.629 107,221 3.3160 7.14%
2007-12-14 0 0.182 0.177 0.182 0.177 0.182 310,000 55,688 0.1796 3.269 3.179 3.269 3.179 3.269 17,258 3.2268 0.55%
2007-12-13 0 0.181 0.181 0.187 0.176 0.177 536,000 93,840 0.1751 3.251 3.251 3.359 3.161 3.179 29,839 3.1449 1.12%
2007-12-12 0 0.179 0.179 0.196 0.172 0.178 140,000 24,560 0.1754 3.215 3.215 3.521 3.090 3.197 7,794 3.1512 0.56%
2007-12-11 0 0.178 0.174 0.181 0.172 0.178 213,600 36,901 0.1728 3.197 3.126 3.251 3.090 3.197 11,891 3.1032 0.00%
2007-12-10 0 0.178 0.178 0.181 0.171 0.181 478,400 83,777 0.1751 3.197 3.197 3.251 3.072 3.251 26,633 3.1457 0.00%
2007-12-07 0 0.178 0.178 0.187 0.178 0.187 690,800 123,136 0.1783 3.197 3.197 3.359 3.197 3.359 38,457 3.2019 -0.56%
2007-12-06 0 0.179 0.177 0.187 0.179 0.179 310,000 55,436 0.1788 3.215 3.179 3.359 3.215 3.215 17,258 3.2122 -3.76%
2007-12-05 0 0.186 0.186 0.189 0.178 0.192 471,600 86,595 0.1836 3.341 3.341 3.395 3.197 3.449 26,254 3.2984 -2.11%
2007-12-04 0 0.190 0.179 0.190 0.178 0.190 472,000 87,008 0.1843 3.413 3.215 3.413 3.197 3.413 26,276 3.3113 0.00%
2007-12-03 0 0.190 0.180 0.190 0.180 0.200 520,000 95,720 0.1841 3.413 3.233 3.413 3.233 3.593 28,948 3.3066 5.56%
2007-11-30 0 0.180 0.177 0.187 0.180 0.188 1,236,800 223,636 0.1808 3.233 3.179 3.359 3.233 3.377 68,853 3.2480 -1.64%
2007-11-29 0 0.183 0.178 0.183 0.178 0.183 344,000 61,732 0.1795 3.287 3.197 3.287 3.197 3.287 19,151 3.2235 0.00%
2007-11-28 0 0.183 0.178 0.194 0.183 0.183 48,920 8,940 0.1827 3.287 3.197 3.485 3.287 3.287 2,723 3.2827 0.00%
2007-11-27 0 0.183 0.180 0.183 0.179 0.184 144,800 26,240 0.1812 3.287 3.233 3.287 3.215 3.305 8,061 3.2552 1.10%
2007-11-26 0 0.181 0.182 0.183 0.179 0.179 44,400 7,944 0.1789 3.251 3.269 3.287 3.215 3.215 2,472 3.2139 0.00%
2007-11-23 0 0.181 0.179 0.182 0.178 0.181 744,000 133,564 0.1795 3.251 3.215 3.269 3.197 3.251 41,419 3.2247 1.12%
2007-11-22 0 0.179 0.179 0.180 0.174 0.178 1,327,600 235,742 0.1776 3.215 3.215 3.233 3.126 3.197 73,908 3.1897 -0.56%
2007-11-21 0 0.180 0.180 0.183 0.176 0.178 176,000 31,136 0.1769 3.233 3.233 3.287 3.161 3.197 9,798 3.1778 2.27%
2007-11-20 0 0.176 0.183 0.186 0.170 0.183 1,059,200 183,692 0.1734 3.161 3.287 3.341 3.054 3.287 58,966 3.1152 0.00%
2007-11-19 0 0.176 0.173 0.176 0.170 0.177 870,000 150,606 0.1731 3.161 3.108 3.161 3.054 3.179 48,433 3.1096 0.00%
2007-11-16 0 0.176 0.176 0.178 0.173 0.174 804,800 139,956 0.1739 3.161 3.161 3.197 3.108 3.126 44,803 3.1238 -2.22%
2007-11-15 0 0.180 0.177 0.190 0.177 0.180 70,400 12,584 0.1788 3.233 3.179 3.413 3.179 3.233 3,919 3.2109 0.00%
2007-11-14 0 0.180 0.178 0.186 0.180 0.180 60,800 10,936 0.1799 3.233 3.197 3.341 3.233 3.233 3,385 3.2310 -1.10%
2007-11-13 0 0.182 0.182 0.190 0.173 0.181 888,000 156,984 0.1768 3.269 3.269 3.413 3.108 3.251 49,435 3.1756 0.00%
2007-11-12 0 0.182 0.187 0.188 0.171 0.183 908,000 160,948 0.1773 3.269 3.359 3.377 3.072 3.287 50,548 3.1840 -2.67%
2007-11-09 0 0.187 0.182 0.188 0.182 0.189 1,517,600 281,432 0.1854 3.359 3.269 3.377 3.269 3.395 84,485 3.3311 2.19%
2007-11-08 0 0.183 0.183 0.188 0.181 0.190 1,220,000 225,588 0.1849 3.287 3.287 3.377 3.251 3.413 67,918 3.3215 -3.68%
2007-11-07 0 0.190 0.190 0.196 0.187 0.195 1,496,000 283,216 0.1893 3.413 3.413 3.521 3.359 3.503 83,282 3.4007 2.15%
2007-11-06 0 0.186 0.186 0.193 0.185 0.196 700,400 133,251 0.1902 3.341 3.341 3.467 3.323 3.521 38,991 3.4175 -2.11%
2007-11-05 0 0.190 0.188 0.198 0.190 0.200 1,076,000 207,584 0.1929 3.413 3.377 3.557 3.413 3.593 59,901 3.4654 -1.55%
2007-11-02 0 0.193 0.193 0.196 0.186 0.193 2,562,000 490,340 0.1914 3.467 3.467 3.521 3.341 3.467 142,627 3.4379 0.00%
2007-11-01 0 0.193 0.193 0.197 0.186 0.200 3,176,200 606,868 0.1911 3.467 3.467 3.539 3.341 3.593 176,819 3.4321 0.00%
2007-10-31 0 0.193 0.193 0.198 0.185 0.195 1,497,200 286,588 0.1914 3.467 3.467 3.557 3.323 3.503 83,349 3.4384 -3.50%
2007-10-30 0 0.200 0.193 0.200 0.190 0.212 654,000 127,752 0.1953 3.593 3.467 3.593 3.413 3.808 36,408 3.5089 0.00%
2007-10-29 0 0.200 0.195 0.205 0.195 0.220 1,024,400 208,854 0.2039 3.593 3.503 3.682 3.503 3.952 57,028 3.6623 -4.31%
2007-10-26 0 0.209 0.201 0.210 0.196 0.226 1,666,000 346,270 0.2078 3.754 3.611 3.772 3.521 4.060 92,746 3.7335 -0.95%
2007-10-25 0 0.211 0.200 0.211 0.190 0.215 2,841,200 559,578 0.1970 3.790 3.593 3.790 3.413 3.862 158,170 3.5378 8.21%
2007-10-24 0 0.195 0.193 0.195 0.186 0.200 2,318,280 440,442 0.1900 3.503 3.467 3.503 3.341 3.593 129,059 3.4127 -1.52%
2007-10-23 0 0.198 0.197 0.198 0.185 0.198 3,086,000 588,798 0.1908 3.557 3.539 3.557 3.323 3.557 171,798 3.4273 1.54%
2007-10-22 0 0.195 0.186 0.198 0.188 0.198 624,600 121,504 0.1945 3.503 3.341 3.557 3.377 3.557 34,772 3.4944 -1.02%
2007-10-18 0 0.197 0.196 0.199 0.196 0.199 826,800 163,458 0.1977 3.539 3.521 3.575 3.521 3.575 46,028 3.5513 1.03%
2007-10-17 0 0.195 0.195 0.200 0.185 0.200 491,333 93,919 0.1912 3.503 3.503 3.593 3.323 3.593 27,353 3.4336 -2.50%
2007-10-16 0 0.200 0.196 0.208 0.181 0.200 912,000 179,548 0.1969 3.593 3.521 3.736 3.251 3.593 50,771 3.5364 3.09%
2007-10-15 0 0.194 0.194 0.210 0.192 0.210 406,000 78,968 0.1945 3.485 3.485 3.772 3.449 3.772 22,602 3.4938 -7.62%
2007-10-12 0 0.210 0.200 0.210 0.190 0.210 559,600 111,084 0.1985 3.772 3.593 3.772 3.413 3.772 31,153 3.5658 5.00%
2007-10-11 0 0.200 0.200 0.210 0.200 0.220 1,355,200 283,138 0.2089 3.593 3.593 3.772 3.593 3.952 75,444 3.7529 -7.83%
2007-10-10 0 0.217 0.216 0.217 0.180 0.218 1,579,200 316,700 0.2005 3.898 3.880 3.898 3.233 3.916 87,914 3.6024 15.43%
2007-10-09 0 0.188 0.188 0.197 0.180 0.188 486,800 91,007 0.1869 3.377 3.377 3.539 3.233 3.377 27,100 3.3582 0.00%
2007-10-08 0 0.188 0.186 0.196 0.184 0.195 1,074,800 202,290 0.1882 3.377 3.341 3.521 3.305 3.503 59,834 3.3808 2.73%
2007-10-05 0 0.183 0.180 0.183 0.170 0.183 554,000 97,060 0.1752 3.287 3.233 3.287 3.054 3.287 30,841 3.1471 2.23%
2007-10-04 0 0.179 0.172 0.179 0.170 0.180 760,000 135,468 0.1782 3.215 3.090 3.215 3.054 3.233 42,309 3.2019 3.47%
2007-10-03 0 0.173 0.173 0.180 0.164 0.175 214,800 36,772 0.1712 3.108 3.108 3.233 2.946 3.144 11,958 3.0751 -1.14%
2007-10-02 0 0.175 0.175 0.194 0.175 0.180 216,800 37,992 0.1752 3.144 3.144 3.485 3.144 3.233 12,069 3.1478 -2.78%
2007-09-28 0 0.180 0.179 0.185 0.170 0.190 932,000 164,224 0.1762 3.233 3.215 3.323 3.054 3.413 51,885 3.1652 1.12%
2007-09-27 0 0.178 0.176 0.179 0.171 0.196 814,000 145,372 0.1786 3.197 3.161 3.215 3.072 3.521 45,315 3.2080 -10.10%
2007-09-25 0 0.198 0.190 0.198 0.198 0.200 404,000 80,000 0.1980 3.557 3.413 3.557 3.557 3.593 22,491 3.5570 0.00%
2007-09-24 0 0.198 0.195 0.204 0.195 0.200 768,000 153,136 0.1994 3.557 3.503 3.664 3.503 3.593 42,755 3.5817 -3.41%
2007-09-21 0 0.205 0.203 0.205 0.205 0.207 1,072,000 220,408 0.2056 3.682 3.646 3.682 3.682 3.718 59,678 3.6933 -0.49%
2007-09-20 0 0.206 0.205 0.210 0.205 0.207 214,800 44,224 0.2059 3.700 3.682 3.772 3.682 3.718 11,958 3.6983 0.49%
2007-09-19 0 0.205 0.205 0.210 0.205 0.210 1,396,000 291,840 0.2091 3.682 3.682 3.772 3.682 3.772 77,715 3.7552 -2.38%
2007-09-18 0 0.210 0.210 0.219 0.202 0.210 2,942,800 603,468 0.2051 3.772 3.772 3.934 3.629 3.772 163,826 3.6836 0.00%
2007-09-17 0 0.210 0.210 0.223 0.210 0.214 912,600 192,703 0.2112 3.772 3.772 4.006 3.772 3.844 50,805 3.7930 -6.67%
2007-09-14 0 0.225 0.220 0.235 0.218 0.225 496,600 110,991 0.2235 4.042 3.952 4.221 3.916 4.042 27,646 4.0148 -5.46%
2007-09-13 0 0.238 0.219 0.238 0.218 0.238 1,118,000 247,528 0.2214 4.275 3.934 4.275 3.916 4.275 62,239 3.9770 3.93%
2007-09-12 0 0.229 0.228 0.240 0.220 0.240 750,000 170,608 0.2275 4.114 4.096 4.311 3.952 4.311 41,753 4.0862 6.51%
2007-09-11 0 0.215 0.215 0.226 0.214 0.245 644,000 145,988 0.2267 3.862 3.862 4.060 3.844 4.401 35,852 4.0720 -12.60%
2007-09-10 0 0.246 0.230 0.246 0.230 0.250 486,400 115,844 0.2382 4.419 4.131 4.419 4.131 4.491 27,078 4.2782 6.96%
2007-09-07 0 0.230 0.223 0.230 0.223 0.230 72,400 16,504 0.2280 4.131 4.006 4.131 4.006 4.131 4,031 4.0948 0.00%
2007-09-06 0 0.230 0.230 0.240 0.223 0.240 623,200 148,164 0.2377 4.131 4.131 4.311 4.006 4.311 34,694 4.2706 -4.17%
2007-09-05 0 0.240 0.235 0.240 0.220 0.260 578,000 147,640 0.2554 4.311 4.221 4.311 3.952 4.670 32,177 4.5883 0.00%
2007-09-04 0 0.240 0.221 0.240 0.230 0.242 616,000 143,758 0.2334 4.311 3.970 4.311 4.131 4.347 34,293 4.1921 -4.00%
2007-09-03 0 0.250 0.241 0.250 0.241 0.260 364,000 89,140 0.2449 4.491 4.329 4.491 4.329 4.670 20,264 4.3990 -13.79%
2007-08-31 0 0.290 0.260 0.290 0.235 0.290 1,192,000 301,912 0.2533 5.209 4.670 5.209 4.221 5.209 66,359 4.5497 21.34%
2007-08-30 0 0.239 0.215 0.239 0.210 0.240 638,000 139,240 0.2182 4.293 3.862 4.293 3.772 4.311 35,518 3.9203 18.32%
2007-08-29 0 0.202 0.202 0.220 0.202 0.210 180,000 37,480 0.2082 3.629 3.629 3.952 3.629 3.772 10,021 3.7403 -8.18%
2007-08-28 0 0.220 0.220 0.234 0.220 0.240 442,800 101,470 0.2292 3.952 3.952 4.203 3.952 4.311 24,651 4.1163 -3.08%
2007-08-27 0 0.227 0.227 0.238 0.220 0.238 1,335,600 305,444 0.2287 4.078 4.078 4.275 3.952 4.275 74,353 4.1080 3.18%
2007-08-24 0 0.220 0.220 0.230 0.210 0.220 1,080,000 232,708 0.2155 3.952 3.952 4.131 3.772 3.952 60,124 3.8705 -3.93%
2007-08-23 0 0.229 0.214 0.229 0.228 0.230 292,000 66,932 0.2292 4.114 3.844 4.114 4.096 4.131 16,256 4.1175 9.05%
2007-08-22 0 0.210 0.210 0.230 0.200 0.238 848,000 186,224 0.2196 3.772 3.772 4.131 3.593 4.275 47,208 3.9447 -4.55%
2007-08-21 0 0.220 0.208 0.220 0.208 0.220 830,600 175,160 0.2109 3.952 3.736 3.952 3.736 3.952 46,240 3.7881 -3.51%
2007-08-20 0 0.228 0.212 0.228 0.183 0.228 340,000 76,364 0.2246 4.096 3.808 4.096 3.287 4.096 18,928 4.0345 14.00%
2007-08-17 0 0.200 0.177 0.200 0.170 0.219 944,000 173,304 0.1836 3.593 3.179 3.593 3.054 3.934 52,553 3.2977 -9.09%
2007-08-16 0 0.220 0.215 0.222 0.210 0.245 1,254,800 275,412 0.2195 3.952 3.862 3.988 3.772 4.401 69,855 3.9426 -8.33%
2007-08-15 0 0.240 0.240 0.260 0.240 0.260 492,400 120,754 0.2452 4.311 4.311 4.670 4.311 4.670 27,412 4.4052 -9.43%
2007-08-14 0 0.265 0.255 0.265 0.250 0.265 822,000 206,980 0.2518 4.760 4.581 4.760 4.491 4.760 45,761 4.5231 0.00%
2007-08-13 0 0.265 0.245 0.265 0.236 0.265 154,527 38,514 0.2492 4.760 4.401 4.760 4.239 4.760 8,603 4.4771 10.42%
2007-08-10 0 0.240 0.240 0.250 0.234 0.245 110,000 26,180 0.2380 4.311 4.311 4.491 4.203 4.401 6,124 4.2752 -5.88%
2007-08-09 0 0.255 0.255 0.270 0.250 0.255 293,200 74,156 0.2529 4.581 4.581 4.850 4.491 4.581 16,322 4.5432 2.00%
2007-08-08 0 0.250 0.241 0.265 0.240 0.265 1,502,000 375,448 0.2500 4.491 4.329 4.760 4.311 4.760 83,616 4.4901 -1.96%
2007-08-07 0 0.255 0.250 0.260 0.240 0.280 6,003,200 1,573,132 0.2620 4.581 4.491 4.670 4.311 5.030 334,199 4.7072 -1.92%
2007-08-06 0 0.260 0.260 0.265 0.250 0.290 3,400,000 897,020 0.2638 4.670 4.670 4.760 4.491 5.209 189,278 4.7392 -13.33%
2007-08-03 0 0.300 0.300 0.305 0.270 0.305 3,123,920 888,416 0.2844 5.389 5.389 5.479 4.850 5.479 173,909 5.1085 13.21%
2007-08-02 0 0.265 0.255 0.265 0.250 0.300 3,093,200 864,572 0.2795 4.760 4.581 4.760 4.491 5.389 172,199 5.0208 -7.02%
2007-08-01 0 0.285 0.285 0.295 0.270 0.320 7,908,000 2,269,920 0.2870 5.119 5.119 5.299 4.850 5.748 440,239 5.1561 -12.31%
2007-07-31 0 0.325 0.315 0.325 0.315 0.340 2,449,000 793,450 0.3240 5.838 5.658 5.838 5.658 6.107 136,336 5.8198 1.56%
2007-07-30 0 0.320 0.320 0.325 0.305 0.320 974,600 309,780 0.3179 5.748 5.748 5.838 5.479 5.748 54,256 5.7096 -1.54%
2007-07-27 0 0.325 0.320 0.325 0.305 0.340 3,220,000 1,028,220 0.3193 5.838 5.748 5.838 5.479 6.107 179,258 5.7360 -5.80%
2007-07-26 0 0.345 0.340 0.345 0.340 0.380 6,562,000 2,316,806 0.3531 6.197 6.107 6.197 6.107 6.826 365,307 6.3421 -5.48%
2007-07-25 0 0.365 0.360 0.365 0.330 0.365 3,205,000 1,145,398 0.3574 6.556 6.467 6.556 5.928 6.556 178,423 6.4196 5.80%
2007-07-24 0 0.345 0.340 0.350 0.340 0.350 1,000,000 346,094 0.3461 6.197 6.107 6.287 6.107 6.287 55,670 6.2169 -1.43%
2007-07-23 0 0.350 0.345 0.350 0.340 0.360 1,292,000 454,300 0.3516 6.287 6.197 6.287 6.107 6.467 71,926 6.3162 -1.41%
2007-07-20 0 0.355 0.355 0.365 0.355 0.365 450,000 161,360 0.3586 6.377 6.377 6.556 6.377 6.556 25,052 6.4411 0.00%
2007-07-19 0 0.355 0.350 0.360 0.350 0.365 2,034,000 729,590 0.3587 6.377 6.287 6.467 6.287 6.556 113,233 6.4433 -2.74%
2007-07-18 0 0.365 0.360 0.365 0.350 0.390 5,705,600 2,141,820 0.3754 6.556 6.467 6.556 6.287 7.006 317,631 6.7431 -2.67%
2007-07-17 0 0.375 0.370 0.380 0.325 0.380 5,115,720 1,791,402 0.3502 6.736 6.646 6.826 5.838 6.826 284,793 6.2902 13.64%
2007-07-16 0 0.330 0.325 0.330 0.305 0.330 15,679,600 5,021,290 0.3202 5.928 5.838 5.928 5.479 5.928 872,885 5.7525 8.20%
2007-07-13 0 0.305 0.305 0.315 0.305 0.315 1,084,000 334,320 0.3084 5.479 5.479 5.658 5.479 5.658 60,346 5.5400 -3.17%
2007-07-12 0 0.315 0.310 0.315 0.305 0.320 2,322,000 728,380 0.3137 5.658 5.569 5.658 5.479 5.748 129,266 5.6347 0.00%
2007-07-11 0 0.315 0.315 0.320 0.290 0.320 2,280,290 697,039 0.3057 5.658 5.658 5.748 5.209 5.748 126,944 5.4909 -1.56%
2007-07-10 0 0.320 0.315 0.325 0.305 0.325 1,044,400 330,290 0.3162 5.748 5.658 5.838 5.479 5.838 58,142 5.6808 -1.54%
2007-07-09 0 0.325 0.320 0.325 0.315 0.335 5,611,000 1,826,810 0.3256 5.838 5.748 5.838 5.658 6.018 312,365 5.8483 3.17%
2007-07-06 0 0.315 0.315 0.320 0.310 0.320 2,789,200 882,228 0.3163 5.658 5.658 5.748 5.569 5.748 155,275 5.6817 5.00%
2007-07-05 0 0.300 0.300 0.305 0.290 0.315 2,448,000 748,660 0.3058 5.389 5.389 5.479 5.209 5.658 136,280 5.4935 -3.23%
2007-07-04 0 0.310 0.310 0.315 0.300 0.330 1,709,200 527,762 0.3088 5.569 5.569 5.658 5.389 5.928 95,151 5.5466 3.33%
2007-07-03 0 0.300 0.300 0.315 0.300 0.350 4,293,200 1,366,508 0.3183 5.389 5.389 5.658 5.389 6.287 239,003 5.7175 5.26%
2007-06-29 0 0.285 0.285 0.290 0.280 0.330 7,502,000 2,259,120 0.3011 5.119 5.119 5.209 5.030 5.928 417,637 5.4093 -10.94%
2007-06-28 0 0.320 0.320 0.330 0.320 0.330 1,947,200 628,466 0.3228 5.748 5.748 5.928 5.748 5.928 108,401 5.7976 -3.03%
2007-06-27 0 0.330 0.330 0.335 0.300 0.360 8,641,600 2,836,528 0.3282 5.928 5.928 6.018 5.389 6.467 481,079 5.8962 -4.35%
2007-06-26 0 0.345 0.340 0.345 0.330 0.380 20,486,000 7,161,454 0.3496 6.197 6.107 6.197 5.928 6.826 1,140,458 6.2795 -8.00%
2007-06-25 0 0.375 0.375 0.380 0.270 0.400 46,295,924 16,349,046 0.3531 6.736 6.736 6.826 4.850 7.185 2,577,299 6.3435 38.89%
2007-06-22 0 0.270 0.270 0.275 0.250 0.285 7,539,000 2,019,640 0.2679 4.850 4.850 4.940 4.491 5.119 419,697 4.8121 3.85%
2007-06-21 0 0.260 0.260 0.265 0.255 0.300 13,288,000 3,628,940 0.2731 4.670 4.670 4.760 4.581 5.389 739,744 4.9057 -8.77%
2007-06-20 1 - - - - - 0 0 - 5.119 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 5.119 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 5.119 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 5.119 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 5.119 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 5.119 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 5.119 - - - - 0 - 0.00%
2007-06-08 0 0.285 0.285 0.290 0.230 0.290 23,788,000 6,321,047 0.2657 5.119 5.119 5.209 4.131 5.209 1,324,280 4.7732 14.92%
2007-06-07 0 0.248 0.246 0.249 0.231 0.255 6,433,276 1,584,840 0.2464 4.455 4.419 4.473 4.149 4.581 358,141 4.4252 5.53%
2007-06-06 0 0.235 0.233 0.236 0.232 0.240 2,270,000 534,266 0.2354 4.221 4.185 4.239 4.167 4.311 126,371 4.2278 -4.08%
2007-06-05 0 0.245 0.241 0.245 0.221 0.250 3,648,500 848,875 0.2327 4.401 4.329 4.401 3.970 4.491 203,112 4.1793 -0.81%
2007-06-04 0 0.247 0.246 0.247 0.236 0.250 3,674,200 890,223 0.2423 4.437 4.419 4.437 4.239 4.491 204,543 4.3523 -1.20%
2007-06-01 0 0.250 0.249 0.250 0.231 0.270 5,605,946 1,418,683 0.2531 4.491 4.473 4.491 4.149 4.850 312,084 4.5458 -3.85%
2007-05-31 0 0.260 0.260 0.265 0.255 0.280 8,856,000 2,395,640 0.2705 4.670 4.670 4.760 4.581 5.030 493,014 4.8592 0.00%
2007-05-30 0 0.260 0.260 0.265 0.247 0.280 11,511,600 3,044,900 0.2645 4.670 4.670 4.760 4.437 5.030 640,852 4.7513 0.00%
2007-05-29 0 0.260 0.260 0.265 0.240 0.280 16,026,400 4,062,298 0.2535 4.670 4.670 4.760 4.311 5.030 892,191 4.5532 7.00%
2007-05-28 0 0.243 0.235 0.242 0.230 0.250 9,698,800 2,306,778 0.2378 4.365 4.221 4.347 4.131 4.491 539,933 4.2723 3.40%
2007-05-25 0 0.235 0.233 0.235 0.227 0.255 2,446,000 574,104 0.2347 4.221 4.185 4.221 4.078 4.581 136,169 4.2161 -0.84%
2007-05-23 0 0.237 0.236 0.237 0.220 0.250 13,169,600 3,119,524 0.2369 4.257 4.239 4.257 3.952 4.491 733,153 4.2549 7.73%
2007-05-22 0 0.220 0.215 0.220 0.200 0.220 4,979,600 1,042,311 0.2093 3.952 3.862 3.952 3.593 3.952 277,215 3.7599 5.26%
2007-05-21 0 0.209 0.209 0.210 0.200 0.213 4,342,000 889,140 0.2048 3.754 3.754 3.772 3.593 3.826 241,720 3.6784 -1.88%
2007-05-18 0 0.213 0.208 0.213 0.205 0.213 1,755,200 363,000 0.2068 3.826 3.736 3.826 3.682 3.826 97,712 3.7150 2.90%
2007-05-17 0 0.207 0.207 0.208 0.205 0.212 2,024,800 420,338 0.2076 3.718 3.718 3.736 3.682 3.808 112,721 3.7290 1.97%
2007-05-16 0 0.203 0.203 0.211 0.200 0.211 2,279,200 468,426 0.2055 3.646 3.646 3.790 3.593 3.790 126,883 3.6918 0.50%
2007-05-15 0 0.202 0.201 0.207 0.202 0.213 1,089,000 222,257 0.2041 3.629 3.611 3.718 3.629 3.826 60,625 3.6661 -3.81%
2007-05-14 0 0.210 0.207 0.214 0.206 0.211 1,872,800 392,252 0.2094 3.772 3.718 3.844 3.700 3.790 104,259 3.7623 0.48%
2007-05-11 0 0.209 0.209 0.210 0.203 0.216 2,070,000 430,064 0.2078 3.754 3.754 3.772 3.646 3.880 115,237 3.7320 -3.24%
2007-05-10 0 0.216 0.215 0.217 0.205 0.217 1,223,600 256,921 0.2100 3.880 3.862 3.898 3.682 3.898 68,118 3.7717 3.85%
2007-05-09 0 0.208 0.208 0.217 0.200 0.217 932,800 191,260 0.2050 3.736 3.736 3.898 3.593 3.898 51,929 3.6831 -0.95%
2007-05-08 0 0.210 0.205 0.210 0.205 0.218 1,412,000 295,242 0.2091 3.772 3.682 3.772 3.682 3.916 78,606 3.7560 -6.25%
2007-05-07 0 0.224 0.218 0.224 0.209 0.225 1,281,200 277,720 0.2168 4.024 3.916 4.024 3.754 4.042 71,325 3.8938 1.82%
2007-05-04 0 0.220 0.217 0.220 0.220 0.250 2,796,400 629,397 0.2251 3.952 3.898 3.952 3.952 4.491 155,676 4.0430 -5.17%
2007-05-03 0 0.232 0.232 0.234 0.228 0.265 3,839,200 919,374 0.2395 4.167 4.167 4.203 4.096 4.760 213,729 4.3016 -6.45%
2007-05-02 0 0.248 0.246 0.250 0.203 0.255 6,748,000 1,532,068 0.2270 4.455 4.419 4.491 3.646 4.581 375,662 4.0783 14.29%
2007-04-30 0 0.217 0.217 0.229 0.196 0.228 3,955,600 862,008 0.2179 3.898 3.898 4.114 3.521 4.096 220,209 3.9145 -7.66%
2007-04-27 0 0.235 0.238 0.239 0.215 0.250 4,496,000 1,039,004 0.2311 4.221 4.275 4.293 3.862 4.491 250,293 4.1512 -4.08%
2007-04-26 0 0.245 0.243 0.250 0.240 0.270 10,214,800 2,531,368 0.2478 4.401 4.365 4.491 4.311 4.850 568,659 4.4515 -9.26%
2007-04-25 0 0.270 0.260 0.270 0.230 0.300 29,307,600 7,781,930 0.2655 4.850 4.670 4.850 4.131 5.389 1,631,557 4.7696 3.85%
2007-04-24 0 0.260 0.260 0.265 0.220 0.300 55,320,502 14,749,234 0.2666 4.670 4.670 4.760 3.952 5.389 3,079,698 4.7892 30.00%
2007-04-23 0 0.200 0.197 0.200 0.174 0.220 17,663,800 3,518,970 0.1992 3.593 3.539 3.593 3.126 3.952 983,346 3.5786 21.21%
2007-04-20 0 0.165 0.165 0.170 0.161 0.165 264,800 42,676 0.1612 2.964 2.964 3.054 2.892 2.964 14,741 2.8950 0.00%
2007-04-19 0 0.165 0.165 0.175 0.164 0.172 1,319,000 222,146 0.1684 2.964 2.964 3.144 2.946 3.090 73,429 3.0253 -2.94%
2007-04-18 0 0.170 0.170 0.175 0.170 0.190 2,576,800 458,168 0.1778 3.054 3.054 3.144 3.054 3.413 143,451 3.1939 -5.56%
2007-04-17 0 0.180 0.177 0.184 0.174 0.180 827,600 146,488 0.1770 3.233 3.179 3.305 3.126 3.233 46,073 3.1795 2.27%
2007-04-16 0 0.176 0.174 0.180 0.176 0.186 1,159,200 208,002 0.1794 3.161 3.126 3.233 3.161 3.341 64,533 3.2232 0.57%
2007-04-13 0 0.175 0.171 0.179 0.173 0.180 796,800 139,492 0.1751 3.144 3.072 3.215 3.108 3.233 44,358 3.1447 -1.13%
2007-04-12 0 0.177 0.176 0.183 0.175 0.196 4,649,200 893,872 0.1923 3.179 3.161 3.287 3.144 3.521 258,821 3.4536 1.72%
2007-04-11 0 0.174 0.171 0.179 0.170 0.190 1,793,600 309,740 0.1727 3.126 3.072 3.215 3.054 3.413 99,850 3.1021 -6.95%
2007-04-10 0 0.187 0.183 0.187 0.180 0.187 76,000 14,100 0.1855 3.359 3.287 3.359 3.233 3.359 4,231 3.3326 2.19%
2007-04-04 0 0.183 0.183 0.188 0.164 0.183 704,800 124,398 0.1765 3.287 3.287 3.377 2.946 3.287 39,236 3.1705 0.00%
2007-04-03 0 0.183 - 0.180 0.180 0.192 834,000 152,312 0.1826 3.287 - 3.233 3.233 3.449 46,429 3.2805 -4.69%
2007-04-02 0 0.192 0.189 0.195 0.182 0.199 1,132,800 212,900 0.1879 3.449 3.395 3.503 3.269 3.575 63,063 3.3760 3.78%
2007-03-30 0 0.185 0.182 0.185 0.187 0.200 9,734,000 1,875,710 0.1927 3.323 3.269 3.323 3.359 3.593 541,893 3.4614 -1.60%
2007-03-29 0 0.188 0.180 0.188 0.158 0.188 5,006,800 874,315 0.1746 3.377 3.233 3.377 2.838 3.377 278,729 3.1368 17.50%
2007-03-28 0 0.160 0.158 0.160 0.155 0.163 1,716,000 273,236 0.1592 2.874 2.838 2.874 2.784 2.928 95,530 2.8602 -1.23%
2007-03-27 0 0.162 0.162 0.168 0.145 0.170 4,147,200 669,176 0.1614 2.910 2.910 3.018 2.605 3.054 230,875 2.8984 6.58%
2007-03-26 0 0.152 0.151 0.153 0.140 0.152 1,638,800 242,624 0.1480 2.730 2.712 2.748 2.515 2.730 91,232 2.6594 10.14%
2007-03-23 0 0.138 0.133 0.138 0.132 0.140 900,000 122,480 0.1361 2.479 2.389 2.479 2.371 2.515 50,103 2.4446 6.98%
2007-03-22 0 0.129 0.128 0.130 0.124 0.130 254,000 32,652 0.1286 2.317 2.299 2.335 2.227 2.335 14,140 2.3092 2.38%
2007-03-21 0 0.126 0.126 0.135 0.125 0.130 268,200 34,168 0.1274 2.263 2.263 2.425 2.245 2.335 14,931 2.2884 -4.55%
2007-03-20 0 0.132 0.130 0.136 0.131 0.133 188,000 24,876 0.1323 2.371 2.335 2.443 2.353 2.389 10,466 2.3768 1.54%
2007-03-19 0 0.130 0.127 0.139 0.130 0.130 41,200 5,344 0.1297 2.335 2.281 2.497 2.335 2.335 2,294 2.3300 -0.76%
2007-03-16 0 0.131 0.131 0.134 0.126 0.134 103,600 13,411 0.1294 2.353 2.353 2.407 2.263 2.407 5,767 2.3253 -2.24%
2007-03-15 0 0.134 0.134 0.145 0.128 0.129 26,000 3,316 0.1275 2.407 2.407 2.605 2.299 2.317 1,447 2.2910 -2.90%
2007-03-14 0 0.138 0.138 0.142 0.138 0.138 630,000 86,924 0.1380 2.479 2.479 2.551 2.479 2.479 35,072 2.4784 0.00%
2007-03-13 0 0.138 0.130 0.138 0.140 0.141 44,000 6,192 0.1407 2.479 2.335 2.479 2.515 2.533 2,449 2.5279 -2.13%
2007-03-12 0 0.141 0.128 0.141 0.126 0.141 259,200 33,716 0.1301 2.533 2.299 2.533 2.263 2.533 14,430 2.3366 -3.42%
2007-03-09 0 0.146 0.130 0.146 - - 0 0 - 2.623 2.335 2.623 - - 0 - 0.00%
2007-03-08 0 0.146 0.128 0.147 0.122 0.146 224,000 30,232 0.1350 2.623 2.299 2.641 2.191 2.623 12,470 2.4244 12.31%
2007-03-07 0 0.130 0.126 0.145 0.130 0.130 100,000 13,000 0.1300 2.335 2.263 2.605 2.335 2.335 5,567 2.3352 0.00%
2007-03-06 0 0.130 0.125 0.133 0.125 0.130 280,000 36,300 0.1296 2.335 2.245 2.389 2.245 2.335 15,588 2.3288 4.00%
2007-03-05 0 0.125 0.115 0.133 0.125 0.134 316,000 40,980 0.1297 2.245 2.066 2.389 2.245 2.407 17,592 2.3295 -6.72%
2007-03-02 0 0.134 0.134 0.140 0.133 0.148 743,200 105,764 0.1423 2.407 2.407 2.515 2.389 2.659 41,374 2.5563 -7.59%
2007-03-01 0 0.145 0.145 0.146 0.132 0.146 1,142,000 161,564 0.1415 2.605 2.605 2.623 2.371 2.623 63,575 2.5413 14.17%
2007-02-28 0 0.127 0.127 0.138 0.102 0.128 1,618,000 185,758 0.1148 2.281 2.281 2.479 1.832 2.299 90,074 2.0623 -11.19%
2007-02-27 0 0.143 0.133 0.143 0.143 0.150 852,000 124,192 0.1458 2.569 2.389 2.569 2.569 2.694 47,431 2.6184 -2.72%
2007-02-26 0 0.147 0.147 0.152 0.147 0.150 120,000 17,804 0.1484 2.641 2.641 2.730 2.641 2.694 6,680 2.6651 -2.00%
2007-02-23 0 0.150 0.148 0.150 0.147 0.150 1,081,200 160,528 0.1485 2.694 2.659 2.694 2.641 2.694 60,191 2.6670 -0.66%
2007-02-22 0 0.151 0.147 0.151 0.142 0.158 696,400 101,309 0.1455 2.712 2.641 2.712 2.551 2.838 38,769 2.6132 -4.43%
2007-02-21 0 0.158 0.151 0.158 0.151 0.158 120,400 18,556 0.1541 2.838 2.712 2.838 2.712 2.838 6,703 2.7684 -1.25%
2007-02-16 0 0.160 0.150 0.160 0.158 0.166 1,019,200 164,818 0.1617 2.874 2.694 2.874 2.838 2.982 56,739 2.9048 0.00%
2007-02-15 0 0.160 0.160 0.167 0.152 0.166 3,130,000 496,656 0.1587 2.874 2.874 3.000 2.730 2.982 174,247 2.8503 5.96%
2007-02-14 0 0.151 0.145 0.151 0.140 0.152 703,600 104,816 0.1490 2.712 2.605 2.712 2.515 2.730 39,169 2.6760 6.34%
2007-02-13 0 0.142 0.142 0.143 0.137 0.145 482,000 67,836 0.1407 2.551 2.551 2.569 2.461 2.605 26,833 2.5281 11.81%
2007-02-12 0 0.127 0.127 0.139 0.127 0.140 1,292,000 169,322 0.1311 2.281 2.281 2.497 2.281 2.515 71,926 2.3541 -2.31%
2007-02-09 0 0.130 0.129 0.131 0.127 0.148 882,000 122,297 0.1387 2.335 2.317 2.353 2.281 2.659 49,101 2.4907 -4.41%
2007-02-08 0 0.136 0.131 0.136 0.126 0.136 198,000 25,644 0.1295 2.443 2.353 2.443 2.263 2.443 11,023 2.3265 7.09%
2007-02-07 0 0.127 0.127 0.137 0.127 0.127 21,200 2,656 0.1253 2.281 2.281 2.461 2.281 2.281 1,180 2.2505 0.00%
2007-02-06 0 0.127 0.127 0.137 0.126 0.126 64,000 8,064 0.1260 2.281 2.281 2.461 2.263 2.263 3,563 2.2633 0.79%
2007-02-05 0 0.126 0.126 0.135 0.125 0.138 96,000 12,236 0.1275 2.263 2.263 2.425 2.245 2.479 5,344 2.2895 -4.55%
2007-02-02 0 0.132 0.130 0.134 0.120 0.134 616,000 82,116 0.1333 2.371 2.335 2.407 2.156 2.407 34,293 2.3946 7.32%
2007-02-01 0 0.123 0.123 0.138 0.123 0.140 680,000 93,196 0.1371 2.209 2.209 2.479 2.209 2.515 37,856 2.4619 -8.21%
2007-01-31 0 0.134 0.120 0.134 0.120 0.134 245,200 31,592 0.1288 2.407 2.156 2.407 2.156 2.407 13,650 2.3144 4.69%
2007-01-30 0 0.128 0.121 0.128 0.121 0.129 194,800 24,458 0.1256 2.299 2.174 2.299 2.174 2.317 10,845 2.2553 6.67%
2007-01-29 0 0.120 0.120 0.138 0.120 0.139 234,400 30,751 0.1312 2.156 2.156 2.479 2.156 2.497 13,049 2.3566 -11.76%
2007-01-26 0 0.136 0.125 0.136 0.136 0.140 170,000 23,188 0.1364 2.443 2.245 2.443 2.443 2.515 9,464 2.4501 -2.86%
2007-01-25 0 0.140 0.136 0.143 0.120 0.145 1,431,600 188,940 0.1320 2.515 2.443 2.569 2.156 2.605 79,697 2.3707 13.82%
2007-01-24 0 0.123 0.114 0.125 0.100 0.123 416,000 49,496 0.1190 2.209 2.048 2.245 1.796 2.209 23,159 2.1372 20.59%
2007-01-23 0 0.102 0.102 0.122 0.100 0.118 379,200 38,544 0.1016 1.832 1.832 2.191 1.796 2.120 21,110 1.8259 -13.56%
2007-01-22 0 0.118 0.113 0.122 0.110 0.122 263,600 30,950 0.1174 2.120 2.030 2.191 1.976 2.191 14,675 2.1091 6.31%
2007-01-19 0 0.111 0.111 0.124 0.110 0.113 32,000 3,588 0.1121 1.994 1.994 2.227 1.976 2.030 1,781 2.0141 -5.93%
2007-01-18 0 0.118 0.115 0.118 0.102 0.120 175,200 18,616 0.1063 2.120 2.066 2.120 1.832 2.156 9,753 1.9087 -4.84%
2007-01-17 0 0.124 0.120 0.124 0.100 0.125 500,400 53,018 0.1060 2.227 2.156 2.227 1.796 2.245 27,857 1.9032 -0.80%
2007-01-16 0 0.125 0.125 0.130 0.125 0.125 4,400 548 0.1245 2.245 2.245 2.335 2.245 2.245 245 2.2372 -3.85%
2007-01-15 0 0.130 0.125 0.130 0.130 0.130 24,000 3,120 0.1300 2.335 2.245 2.335 2.335 2.335 1,336 2.3352 4.00%
2007-01-12 0 0.125 0.125 0.135 0.118 0.118 20,000 2,360 0.1180 2.245 2.245 2.425 2.120 2.120 1,113 2.1196 -9.42%
2007-01-11 0 0.138 0.130 0.138 0.130 0.138 192,000 25,528 0.1330 2.479 2.335 2.479 2.335 2.479 10,689 2.3883 10.40%
2007-01-10 0 0.125 0.125 0.135 0.125 0.130 102,000 12,998 0.1274 2.245 2.245 2.425 2.245 2.335 5,678 2.2890 -3.85%
2007-01-09 0 0.130 0.130 0.140 0.128 0.140 213,600 28,276 0.1324 2.335 2.335 2.515 2.299 2.515 11,891 2.3779 0.00%
2007-01-08 0 0.130 0.130 0.140 0.130 0.131 190,800 24,796 0.1300 2.335 2.335 2.515 2.335 2.353 10,622 2.3344 0.00%
2007-01-05 0 0.130 - 0.132 0.129 0.132 332,000 43,180 0.1301 2.335 - 2.371 2.317 2.371 18,482 2.3363 -2.26%
2007-01-04 0 0.133 0.120 0.133 0.120 0.133 304,400 38,966 0.1280 2.389 2.156 2.389 2.156 2.389 16,946 2.2994 0.00%
2007-01-03 0 0.133 0.130 0.133 0.120 0.139 1,478,942 191,627 0.1296 2.389 2.335 2.389 2.156 2.497 82,333 2.3275 15.65%
2007-01-02 0 0.115 - 0.130 0.115 0.130 320,720 37,926 0.1183 2.066 - 2.335 2.066 2.335 17,855 2.1242 -11.54%
2006-12-29 0 0.130 0.118 0.130 0.130 0.135 324,800 42,344 0.1304 2.335 2.120 2.335 2.335 2.425 18,082 2.3418 -1.52%
2006-12-28 0 0.132 0.132 0.150 0.090 0.132 40,000 4,612 0.1153 2.371 2.371 2.694 1.617 2.371 2,227 2.0711 0.76%
2006-12-27 0 0.131 0.131 0.140 0.130 0.145 441,400 61,840 0.1401 2.353 2.353 2.515 2.335 2.605 24,573 2.5166 -10.88%
2006-12-22 0 0.147 0.147 0.158 0.147 0.161 214,000 33,826 0.1581 2.641 2.641 2.838 2.641 2.892 11,913 2.8393 -5.16%
2006-12-21 0 0.155 0.155 0.156 0.136 0.150 517,000 73,874 0.1429 2.784 2.784 2.802 2.443 2.694 28,781 2.5667 14.81%
2006-12-20 0 0.135 0.135 0.137 0.135 0.180 1,504,000 217,608 0.1447 2.425 2.425 2.461 2.425 3.233 83,728 2.5990 3.05%
2006-12-19 0 0.131 0.128 0.165 0.131 0.180 1,706,000 259,444 0.1521 2.353 2.299 2.964 2.353 3.233 94,973 2.7318 -14.38%
2006-12-18 0 0.153 0.153 0.165 0.150 0.170 865,000 142,036 0.1642 2.748 2.748 2.964 2.694 3.054 48,155 2.9496 2.00%
2006-12-15 0 0.150 0.150 0.158 0.150 0.153 760,000 114,900 0.1512 2.694 2.694 2.838 2.694 2.748 42,309 2.7157 -5.06%
2006-12-14 0 0.158 0.135 0.158 0.137 0.162 1,296,000 191,852 0.1480 2.838 2.425 2.838 2.461 2.910 72,148 2.6591 3.95%
2006-12-13 0 0.152 0.152 0.159 0.150 0.153 284,400 43,634 0.1534 2.730 2.730 2.856 2.694 2.748 15,833 2.7560 -0.65%
2006-12-12 0 0.153 0.151 0.155 0.153 0.153 82,800 12,646 0.1527 2.748 2.712 2.784 2.748 2.748 4,609 2.7435 -4.37%
2006-12-11 0 0.160 0.136 0.165 0.155 0.160 313,200 49,716 0.1587 2.874 2.443 2.964 2.784 2.874 17,436 2.8514 3.23%
2006-12-08 0 0.155 0.135 0.155 0.135 0.159 1,196,000 172,278 0.1440 2.784 2.425 2.784 2.425 2.856 66,581 2.5875 0.00%
2006-12-07 0 0.155 0.155 0.160 0.152 0.165 273,600 44,442 0.1624 2.784 2.784 2.874 2.730 2.964 15,231 2.9178 2.65%
2006-12-06 0 0.151 0.151 0.165 0.150 0.165 54,400 8,596 0.1580 2.712 2.712 2.964 2.694 2.964 3,028 2.8384 -5.63%
2006-12-05 0 0.160 0.156 0.164 0.155 0.160 381,000 60,518 0.1588 2.874 2.802 2.946 2.784 2.874 21,210 2.8532 -1.84%
2006-12-04 0 0.163 0.162 0.163 0.154 0.185 510,000 85,376 0.1674 2.928 2.910 2.928 2.766 3.323 28,392 3.0071 0.00%
2006-12-01 0 0.163 0.153 0.178 0.163 0.220 382,000 74,064 0.1939 2.928 2.748 3.197 2.928 3.952 21,266 3.4827 -10.44%
2006-11-30 0 0.182 0.182 0.184 0.143 0.188 1,514,600 265,817 0.1755 3.269 3.269 3.305 2.569 3.377 84,318 3.1526 21.33%
2006-11-29 0 0.150 0.145 0.150 0.139 0.150 1,075,600 152,868 0.1421 2.694 2.605 2.694 2.497 2.694 59,879 2.5530 0.00%
2006-11-28 0 0.150 0.145 0.155 0.150 0.165 305,600 48,296 0.1580 2.694 2.605 2.784 2.694 2.964 17,013 2.8388 -6.25%
2006-11-27 0 0.160 0.160 0.171 0.160 0.185 1,222,800 199,072 0.1628 2.874 2.874 3.072 2.874 3.323 68,073 2.9244 -10.11%
2006-11-24 0 0.178 0.174 0.178 0.156 0.188 1,466,400 248,961 0.1698 3.197 3.126 3.197 2.802 3.377 81,635 3.0497 1.71%
2006-11-23 0 0.175 0.175 0.180 0.174 0.200 2,529,720 484,485 0.1915 3.144 3.144 3.233 3.126 3.593 140,830 3.4402 -9.33%
2006-11-22 0 0.193 0.190 0.193 0.180 0.244 3,607,200 784,148 0.2174 3.467 3.413 3.467 3.233 4.383 200,813 3.9049 -16.45%
2006-11-21 0 0.231 0.230 0.232 0.197 0.240 7,433,000 1,614,512 0.2172 4.149 4.131 4.167 3.539 4.311 413,796 3.9017 19.07%
2006-11-20 0 0.194 0.189 0.194 0.178 0.195 7,402,400 1,409,530 0.1904 3.485 3.395 3.485 3.197 3.503 412,092 3.4204 14.12%
2006-11-17 0 0.170 0.166 0.170 0.139 0.170 6,333,200 977,518 0.1543 3.054 2.982 3.054 2.497 3.054 352,570 2.7726 25.93%
2006-11-16 0 0.135 0.134 0.136 0.132 0.148 6,258,213 843,618 0.1348 2.425 2.407 2.443 2.371 2.659 348,395 2.4214 4.65%
2006-11-15 0 0.129 0.129 0.130 0.110 0.139 6,812,800 886,000 0.1300 2.317 2.317 2.335 1.976 2.497 379,269 2.3361 19.44%
2006-11-14 0 0.108 0.100 0.108 0.094 0.110 3,920,400 417,064 0.1064 1.940 1.796 1.940 1.689 1.976 218,249 1.9110 17.39%
2006-11-13 0 0.092 0.092 0.099 0.085 0.110 3,515,320 325,930 0.0927 1.653 1.653 1.778 1.527 1.976 195,698 1.6655 22.67%
2006-11-10 0 0.075 0.072 0.075 0.075 0.075 200,400 15,026 0.0750 1.347 1.293 1.347 1.347 1.347 11,156 1.3469 -3.85%
2006-11-09 0 0.078 0.072 0.078 - - 0 0 - 1.401 1.293 1.401 - - 0 - 0.00%
2006-11-08 0 0.078 0.078 0.079 0.078 0.083 1,098,400 87,708 0.0799 1.401 1.401 1.419 1.401 1.491 61,148 1.4344 2.63%
2006-11-07 0 0.076 0.073 0.076 0.073 0.076 114,800 8,530 0.0743 1.365 1.311 1.365 1.311 1.365 6,391 1.3347 -5.00%
2006-11-06 0 0.080 0.071 0.080 0.071 0.080 410,400 29,428 0.0717 1.437 1.275 1.437 1.275 1.437 22,847 1.2880 6.67%
2006-11-03 0 0.075 0.075 0.082 0.074 0.075 180,400 13,380 0.0742 1.347 1.347 1.473 1.329 1.347 10,043 1.3323 1.35%
2006-11-02 0 0.074 0.074 0.079 0.074 0.076 366,000 28,220 0.0771 1.329 1.329 1.419 1.329 1.365 20,375 1.3850 -6.33%
2006-11-01 0 0.079 0.075 0.079 0.073 0.079 2,081,720 161,438 0.0776 1.419 1.347 1.419 1.311 1.419 115,890 1.3930 8.22%
2006-10-31 0 0.073 0.073 0.077 0.073 0.073 16,000 1,168 0.0730 1.311 1.311 1.383 1.311 1.311 891 1.3113 0.00%
2006-10-27 0 0.073 0.073 0.077 0.073 0.077 961,600 73,733 0.0767 1.311 1.311 1.383 1.311 1.383 53,532 1.3774 2.82%
2006-10-26 0 0.071 0.080 0.083 0.070 0.071 24,000 1,684 0.0702 1.275 1.437 1.491 1.257 1.275 1,336 1.2604 -8.97%
2006-10-25 0 0.078 0.072 0.082 0.067 0.078 1,662,800 127,886 0.0769 1.401 1.293 1.473 1.204 1.401 92,568 1.3815 4.00%
2006-10-24 0 0.075 0.070 0.075 0.070 0.075 371,600 26,176 0.0704 1.347 1.257 1.347 1.257 1.347 20,687 1.2653 11.94%
2006-10-23 0 0.067 0.066 0.072 - - 0 0 - 1.204 1.186 1.293 - - 0 - 0.00%
2006-10-20 0 0.067 0.067 0.074 0.067 0.067 13,200 848 0.0642 1.204 1.204 1.329 1.204 1.204 735 1.1540 -4.29%
2006-10-19 0 0.070 0.068 0.074 0.070 0.070 119,600 8,336 0.0697 1.257 1.221 1.329 1.257 1.257 6,658 1.2520 1.45%
2006-10-18 0 0.069 0.069 0.070 0.067 0.070 194,200 13,300 0.0685 1.239 1.239 1.257 1.204 1.257 10,811 1.2302 -1.43%
2006-10-17 0 0.070 0.070 0.073 0.066 0.073 703,600 50,052 0.0711 1.257 1.257 1.311 1.186 1.311 39,169 1.2778 0.00%
2006-10-16 0 0.070 0.068 0.070 0.070 0.070 120,000 8,400 0.0700 1.257 1.221 1.257 1.257 1.257 6,680 1.2574 0.00%
2006-10-13 0 0.070 0.067 0.073 0.067 0.070 128,000 8,736 0.0683 1.257 1.204 1.311 1.204 1.257 7,126 1.2260 0.00%
2006-10-12 0 0.070 0.065 0.073 0.070 0.071 726,000 51,308 0.0707 1.257 1.168 1.311 1.257 1.275 40,416 1.2695 0.00%
2006-10-11 0 0.070 0.066 0.071 0.066 0.070 411,400 28,256 0.0687 1.257 1.186 1.275 1.186 1.257 22,903 1.2337 0.00%
2006-10-10 0 0.070 0.068 0.073 0.068 0.075 874,000 59,492 0.0681 1.257 1.221 1.311 1.221 1.347 48,656 1.2227 1.45%
2006-10-09 0 0.069 0.069 0.074 0.069 0.069 72,000 4,968 0.0690 1.239 1.239 1.329 1.239 1.239 4,008 1.2394 -1.43%
2006-10-06 0 0.070 0.070 0.075 0.070 0.070 208,000 14,560 0.0700 1.257 1.257 1.347 1.257 1.257 11,579 1.2574 -5.41%
2006-10-05 0 0.074 0.069 0.074 0.070 0.074 1,900,000 139,000 0.0732 1.329 1.239 1.329 1.257 1.329 105,773 1.3141 7.25%
2006-10-04 0 0.069 0.069 0.075 0.068 0.068 28,000 1,904 0.0680 1.239 1.239 1.347 1.221 1.221 1,559 1.2215 1.47%
2006-10-03 0 0.068 0.068 0.070 0.068 0.068 205,200 14,144 0.0689 1.221 1.221 1.257 1.221 1.221 11,424 1.2381 -1.45%
2006-09-29 0 0.069 0.069 0.075 0.069 0.069 10,000 676 0.0676 1.239 1.239 1.347 1.239 1.239 557 1.2143 0.00%
2006-09-28 0 0.069 0.069 0.074 0.069 0.069 12,000 828 0.0690 1.239 1.239 1.329 1.239 1.239 668 1.2394 -1.43%
2006-09-27 0 0.070 0.070 0.078 0.070 0.070 10,400 704 0.0677 1.257 1.257 1.401 1.257 1.257 579 1.2160 -9.09%
2006-09-26 0 0.077 0.070 0.077 0.070 0.078 912,000 67,844 0.0744 1.383 1.257 1.383 1.257 1.401 50,771 1.3363 2.67%
2006-09-25 0 0.075 0.070 0.076 0.070 0.076 1,128,000 83,980 0.0745 1.347 1.257 1.365 1.257 1.365 62,796 1.3373 8.70%
2006-09-22 0 0.069 0.069 0.074 0.069 0.069 4,000 276 0.0690 1.239 1.239 1.329 1.239 1.239 223 1.2394 -5.48%
2006-09-21 0 0.073 0.070 0.073 0.073 0.073 575,200 41,948 0.0729 1.311 1.257 1.311 1.311 1.311 32,021 1.3100 1.39%
2006-09-20 0 0.072 0.072 0.076 0.072 0.076 532,000 39,520 0.0743 1.293 1.293 1.365 1.293 1.365 29,616 1.3344 0.00%
2006-09-19 0 0.072 0.068 0.072 0.068 0.072 262,000 18,556 0.0708 1.293 1.221 1.293 1.221 1.293 14,586 1.2722 -1.37%
2006-09-18 0 0.073 0.068 0.073 - - 3,680 221 0.0601 1.311 1.221 1.311 - - 205 1.0788 0.00%
2006-09-15 0 0.073 0.068 0.073 - - 0 0 - 1.311 1.221 1.311 - - 0 - 0.00%
2006-09-14 0 0.073 0.069 0.075 0.069 0.073 304,400 21,978 0.0722 1.311 1.239 1.347 1.239 1.311 16,946 1.2969 1.39%
2006-09-13 0 0.072 0.070 0.073 0.072 0.072 142,800 10,248 0.0718 1.293 1.257 1.311 1.293 1.293 7,950 1.2891 2.86%
2006-09-12 0 0.070 0.070 0.073 0.069 0.074 464,000 33,436 0.0721 1.257 1.257 1.311 1.239 1.329 25,831 1.2944 -1.41%
2006-09-11 0 0.071 0.071 0.075 0.068 0.070 139,000 9,453 0.0680 1.275 1.275 1.347 1.221 1.257 7,738 1.2216 4.41%
2006-09-08 0 0.068 0.068 0.073 0.068 0.068 32,400 2,170 0.0670 1.221 1.221 1.311 1.221 1.221 1,804 1.2031 -2.86%
2006-09-07 0 0.070 0.068 0.072 0.070 0.070 401,600 28,101 0.0700 1.257 1.221 1.293 1.257 1.257 22,357 1.2569 0.00%
2006-09-06 0 0.070 0.070 0.073 0.070 0.070 124,000 8,680 0.0700 1.257 1.257 1.311 1.257 1.257 6,903 1.2574 -1.41%
2006-09-05 0 0.071 0.070 0.073 0.071 0.073 100,000 7,108 0.0711 1.275 1.257 1.311 1.275 1.311 5,567 1.2768 -2.74%
2006-09-04 0 0.073 0.071 0.075 0.073 0.077 852,600 64,492 0.0756 1.311 1.275 1.347 1.311 1.383 47,464 1.3587 4.29%
2006-09-01 0 0.070 0.069 0.072 0.070 0.072 504,000 35,288 0.0700 1.257 1.239 1.293 1.257 1.293 28,058 1.2577 -4.11%
2006-08-31 0 0.073 0.070 0.074 0.073 0.073 200,000 14,600 0.0730 1.311 1.257 1.329 1.311 1.311 11,134 1.3113 4.29%
2006-08-30 0 0.070 0.070 0.074 0.070 0.070 58,000 4,050 0.0698 1.257 1.257 1.329 1.257 1.257 3,229 1.2543 -9.09%
2006-08-29 0 0.077 0.071 0.078 0.077 0.077 1,002,600 77,182 0.0770 1.383 1.275 1.401 1.383 1.383 55,815 1.3828 10.00%
2006-08-28 0 0.070 0.070 0.073 0.070 0.070 207,600 14,456 0.0696 1.257 1.257 1.311 1.257 1.257 11,557 1.2508 -2.78%
2006-08-25 0 0.072 0.072 0.075 0.070 0.076 1,012,000 76,760 0.0758 1.293 1.293 1.347 1.257 1.365 56,338 1.3625 -2.70%
2006-08-24 0 0.074 0.067 0.074 0.069 0.074 660,000 48,316 0.0732 1.329 1.204 1.329 1.239 1.329 36,742 1.3150 1.37%
2006-08-23 0 0.073 0.070 0.078 - - 0 0 - 1.311 1.257 1.401 - - 0 - 0.00%
2006-08-22 0 0.073 0.068 0.073 - - 0 0 - 1.311 1.221 1.311 - - 0 - 0.00%
2006-08-21 0 0.073 0.067 0.073 0.060 0.073 52,400 3,338 0.0637 1.311 1.204 1.311 1.078 1.311 2,917 1.1443 2.82%
2006-08-18 0 0.071 0.063 0.078 0.060 0.071 568,000 39,238 0.0691 1.275 1.132 1.401 1.078 1.275 31,621 1.2409 -1.39%
2006-08-17 0 0.072 0.072 0.075 0.070 0.072 270,000 19,314 0.0715 1.293 1.293 1.347 1.257 1.293 15,031 1.2850 -11.11%
2006-08-16 0 0.081 0.070 0.081 - - 2,000 120 0.0600 1.455 1.257 1.455 - - 111 1.0778 0.00%
2006-08-15 0 0.081 0.070 0.081 - - 0 0 - 1.455 1.257 1.455 - - 0 - -2.41%
2006-08-14 0 0.083 0.071 0.083 0.071 0.083 104,000 7,432 0.0715 1.491 1.275 1.491 1.275 1.491 5,790 1.2837 16.90%
2006-08-11 0 0.071 0.071 0.085 0.071 0.071 42,000 2,970 0.0707 1.275 1.275 1.527 1.275 1.275 2,338 1.2702 -1.39%
2006-08-10 0 0.072 0.072 0.078 - - 200,000 14,600 0.0730 1.293 1.293 1.401 - - 11,134 1.3113 1.41%
2006-08-09 0 0.071 0.071 0.075 0.071 0.075 128,000 9,488 0.0741 1.275 1.275 1.347 1.275 1.347 7,126 1.3315 0.00%
2006-08-08 0 0.071 0.071 0.084 0.071 0.071 38,800 2,686 0.0692 1.275 1.275 1.509 1.275 1.275 2,160 1.2435 -14.46%
2006-08-07 0 0.083 0.072 0.083 0.070 0.083 22,000 1,624 0.0738 1.491 1.293 1.491 1.257 1.491 1,225 1.3260 13.70%
2006-08-04 0 0.073 0.073 0.077 0.073 0.073 514,000 37,506 0.0730 1.311 1.311 1.383 1.311 1.311 28,614 1.3107 -5.19%
2006-08-03 0 0.077 0.075 0.079 0.071 0.077 600,400 45,986 0.0766 1.383 1.347 1.419 1.275 1.383 33,424 1.3758 0.00%
2006-08-02 0 0.077 0.071 0.079 0.068 0.077 684,000 51,452 0.0752 1.383 1.275 1.419 1.221 1.383 38,078 1.3512 6.94%
2006-08-01 0 0.072 0.070 0.074 0.072 0.072 42,200 3,021 0.0716 1.293 1.257 1.329 1.293 1.293 2,349 1.2859 2.86%
2006-07-31 0 0.070 0.070 0.075 0.070 0.070 577,600 40,376 0.0699 1.257 1.257 1.347 1.257 1.257 32,155 1.2557 -4.11%
2006-07-28 0 0.073 0.071 0.073 0.070 0.073 954,000 68,018 0.0713 1.311 1.275 1.311 1.257 1.311 53,109 1.2807 2.82%
2006-07-27 0 0.071 0.071 0.073 0.070 0.071 2,523,200 177,598 0.0704 1.275 1.275 1.311 1.257 1.275 140,467 1.2643 0.00%
2006-07-26 0 0.071 0.068 0.071 0.068 0.071 1,346,000 93,840 0.0697 1.275 1.221 1.275 1.221 1.275 74,932 1.2523 0.00%
2006-07-25 0 0.071 0.070 0.071 0.070 0.071 2,200,800 155,548 0.0707 1.275 1.257 1.275 1.257 1.275 122,519 1.2696 1.43%
2006-07-24 0 0.070 0.067 0.070 0.070 0.076 4,400,000 320,712 0.0729 1.257 1.204 1.257 1.257 1.365 244,948 1.3093 -6.67%
2006-07-21 0 0.075 0.074 0.148 0.070 0.075 3,806,000 270,104 0.0710 1.347 1.329 2.659 1.257 1.347 211,880 1.2748 7.14%
2006-07-20 0 0.070 0.070 0.075 0.070 0.075 1,077,200 78,170 0.0726 1.257 1.257 1.347 1.257 1.347 59,968 1.3035 -2.78%
2006-07-19 0 0.072 0.070 0.073 0.070 0.073 2,002,800 141,855 0.0708 1.293 1.257 1.311 1.257 1.311 111,496 1.2723 -1.37%
2006-07-18 0 0.073 0.071 0.075 0.070 0.073 1,532,800 109,200 0.0712 1.311 1.275 1.347 1.257 1.311 85,331 1.2797 4.29%
2006-07-17 0 0.070 0.070 0.148 0.068 0.073 1,544,400 110,032 0.0712 1.257 1.257 2.659 1.221 1.311 85,977 1.2798 -5.41%
2006-07-14 0 0.074 0.071 0.078 0.071 0.078 2,240,000 165,200 0.0738 1.329 1.275 1.401 1.275 1.401 124,701 1.3248 -7.50%
2006-07-13 0 0.080 0.078 0.080 0.078 0.082 2,527,200 201,852 0.0799 1.437 1.401 1.437 1.401 1.473 140,689 1.4347 -5.88%
2006-07-12 0 0.085 0.085 0.086 0.081 0.090 1,457,600 128,505 0.0882 1.527 1.527 1.545 1.455 1.617 81,145 1.5837 -5.56%
2006-07-11 0 0.090 0.086 0.090 0.087 0.095 1,900,000 171,684 0.0904 1.617 1.545 1.617 1.563 1.706 105,773 1.6231 -5.26%
2006-07-10 0 0.095 0.095 0.098 0.095 0.100 2,880,000 279,480 0.0970 1.706 1.706 1.760 1.706 1.796 160,330 1.7432 -8.65%
2006-07-07 0 0.104 0.104 0.110 0.104 0.110 218,000 22,916 0.1051 1.868 1.868 1.976 1.868 1.976 12,136 1.8883 -5.45%
2006-07-06 0 0.110 0.110 0.111 0.102 0.102 37,200 3,891 0.1046 1.976 1.976 1.994 1.832 1.832 2,071 1.8789 -0.90%
2006-07-05 0 0.111 0.103 0.111 0.106 0.111 843,200 92,256 0.1094 1.994 1.850 1.994 1.904 1.994 46,941 1.9654 0.91%
2006-07-04 0 0.110 0.110 0.120 0.105 0.112 2,604,400 288,404 0.1107 1.976 1.976 2.156 1.886 2.012 144,987 1.9892 -7.56%
2006-07-03 0 0.119 0.119 0.125 0.119 0.125 326,800 39,749 0.1216 2.138 2.138 2.245 2.138 2.245 18,193 2.1849 -6.30%
2006-06-30 0 0.127 0.125 0.134 0.127 0.133 234,520 30,126 0.1285 2.281 2.245 2.407 2.281 2.389 13,056 2.3075 -5.22%
2006-06-29 0 0.134 0.129 0.135 0.128 0.134 699,600 90,256 0.1290 2.407 2.317 2.425 2.299 2.407 38,947 2.3174 3.08%
2006-06-28 0 0.130 0.134 0.135 0.130 0.135 968,760 127,746 0.1319 2.335 2.407 2.425 2.335 2.425 53,931 2.3687 -12.16%
2006-06-27 0 0.148 0.128 0.151 0.110 0.177 128,000 16,992 0.1328 2.659 2.299 2.712 1.976 3.179 7,126 2.3846 -16.38%
2006-06-26 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 3.179 - - - - 0 - 0.00%
2006-03-31 0 0.177 0.175 0.185 0.177 0.200 1,316,000 244,656 0.1859 3.179 3.144 3.323 3.179 3.593 73,262 3.3395 -1.67%
2006-03-30 0 0.180 0.171 0.180 0.171 0.180 600,000 107,140 0.1786 3.233 3.072 3.233 3.072 3.233 33,402 3.2076 2.86%
2006-03-29 0 0.175 0.175 0.180 0.172 0.177 68,000 12,008 0.1766 3.144 3.144 3.233 3.090 3.179 3,786 3.1720 0.00%
2006-03-28 0 0.175 0.172 0.178 0.175 0.178 220,400 38,507 0.1747 3.144 3.090 3.197 3.144 3.197 12,270 3.1384 -2.23%
2006-03-27 0 0.179 0.171 0.180 0.170 0.180 910,000 163,430 0.1796 3.215 3.072 3.233 3.054 3.233 50,660 3.2260 6.55%
2006-03-24 0 0.168 0.167 0.168 0.168 0.176 124,000 21,344 0.1721 3.018 3.000 3.018 3.018 3.161 6,903 3.0919 1.82%
2006-03-23 0 0.165 0.165 0.177 0.162 0.175 182,800 30,184 0.1651 2.964 2.964 3.179 2.910 3.144 10,176 2.9661 -5.71%
2006-03-22 0 0.175 0.175 0.189 0.161 0.175 18,290,827 2,756,244 0.1507 3.144 3.144 3.395 2.892 3.144 1,018,252 2.7068 6.06%
2006-03-21 0 0.165 0.150 0.175 0.150 0.179 552,000 92,448 0.1675 2.964 2.694 3.144 2.694 3.215 30,730 3.0084 -8.33%
2006-03-20 0 0.180 0.175 0.180 0.175 0.180 214,800 38,312 0.1784 3.233 3.144 3.233 3.144 3.233 11,958 3.2039 0.00%
2006-03-17 0 0.180 0.165 0.188 0.165 0.180 156,800 26,296 0.1677 3.233 2.964 3.377 2.964 3.233 8,729 3.0125 6.51%
2006-03-16 0 0.169 0.166 0.178 0.169 0.169 20,000 3,380 0.1690 3.036 2.982 3.197 3.036 3.036 1,113 3.0357 0.00%
2006-03-15 0 0.169 0.169 0.175 0.165 0.175 104,000 18,140 0.1744 3.036 3.036 3.144 2.964 3.144 5,790 3.1332 2.42%
2006-03-14 0 0.165 0.165 0.176 0.165 0.174 190,000 32,664 0.1719 2.964 2.964 3.161 2.964 3.126 10,577 3.0881 -2.94%
2006-03-13 0 0.170 0.169 0.185 0.169 0.170 515,600 87,611 0.1699 3.054 3.036 3.323 3.036 3.054 28,704 3.0523 0.00%
2006-03-10 0 0.170 0.170 0.180 0.169 0.170 264,000 44,816 0.1698 3.054 3.054 3.233 3.036 3.054 14,697 3.0493 0.00%
2006-03-09 0 0.170 0.170 0.180 0.167 0.178 50,000 8,524 0.1705 3.054 3.054 3.233 3.000 3.197 2,784 3.0623 -1.16%
2006-03-08 0 0.172 0.160 0.176 0.170 0.172 112,000 19,200 0.1714 3.090 2.874 3.161 3.054 3.090 6,235 3.0794 -4.44%
2006-03-07 0 0.180 0.165 0.183 0.170 0.180 68,000 12,160 0.1788 3.233 2.964 3.287 3.054 3.233 3,786 3.2122 5.88%
2006-03-06 0 0.170 0.166 0.177 0.170 0.170 40,000 6,800 0.1700 3.054 2.982 3.179 3.054 3.054 2,227 3.0537 -4.49%
2006-03-03 0 0.178 0.178 0.180 0.170 0.181 446,000 78,284 0.1755 3.197 3.197 3.233 3.054 3.251 24,829 3.1529 -5.32%
2006-03-02 0 0.188 0.181 0.190 0.170 0.190 226,000 42,564 0.1883 3.377 3.251 3.413 3.054 3.413 12,581 3.3831 0.53%
2006-03-01 0 0.187 0.187 0.188 0.185 0.185 12,000 2,220 0.1850 3.359 3.359 3.377 3.323 3.323 668 3.3231 1.08%
2006-02-28 0 0.185 0.169 0.185 0.170 0.186 120,000 20,720 0.1727 3.323 3.036 3.323 3.054 3.341 6,680 3.1016 -1.60%
2006-02-27 0 0.188 0.188 0.198 - - 3,600 576 0.1600 3.377 3.377 3.557 - - 200 2.8741 1.08%
2006-02-24 0 0.186 0.162 0.193 0.184 0.190 136,000 25,512 0.1876 3.341 2.910 3.467 3.305 3.413 7,571 3.3696 8.77%
2006-02-23 0 0.171 0.171 0.194 0.171 0.190 60,800 11,160 0.1836 3.072 3.072 3.485 3.072 3.413 3,385 3.2971 -10.00%
2006-02-22 0 0.190 0.182 0.200 0.180 0.190 786,400 144,844 0.1842 3.413 3.269 3.593 3.233 3.413 43,779 3.3085 5.56%
2006-02-21 0 0.180 0.160 0.180 0.175 0.180 679,800 122,156 0.1797 3.233 2.874 3.233 3.144 3.233 37,845 3.2278 0.00%
2006-02-20 0 0.180 0.160 0.180 0.175 0.180 381,400 68,297 0.1791 3.233 2.874 3.233 3.144 3.233 21,233 3.2166 0.00%
2006-02-17 0 0.180 0.160 0.182 0.152 0.181 472,000 82,500 0.1748 3.233 2.874 3.269 2.730 3.251 26,276 3.1397 4.65%
2006-02-16 0 0.172 0.163 0.180 0.163 0.180 112,800 20,112 0.1783 3.090 2.928 3.233 2.928 3.233 6,280 3.2028 -2.27%
2006-02-15 0 0.176 0.162 0.180 0.176 0.176 13,600 2,365 0.1739 3.161 2.910 3.233 3.161 3.161 757 3.1237 3.53%
2006-02-14 0 0.170 0.150 0.175 0.168 0.170 58,400 9,764 0.1672 3.054 2.694 3.144 3.018 3.054 3,251 3.0033 13.33%
2006-02-13 0 0.150 0.150 0.173 0.120 0.160 234,000 36,380 0.1555 2.694 2.694 3.108 2.156 2.874 13,027 2.7927 -16.67%
2006-02-10 0 0.180 0.164 0.180 0.180 0.188 156,400 28,664 0.1833 3.233 2.946 3.233 3.233 3.377 8,707 3.2921 0.00%
2006-02-09 0 0.180 0.165 0.185 0.152 0.188 1,052,000 186,760 0.1775 3.233 2.964 3.323 2.730 3.377 58,565 3.1889 12.50%
2006-02-08 0 0.160 0.158 0.164 0.150 0.160 641,000 98,912 0.1543 2.874 2.838 2.946 2.694 2.874 35,685 2.7718 5.96%
2006-02-07 0 0.151 0.151 0.160 0.142 0.155 288,000 42,572 0.1478 2.712 2.712 2.874 2.551 2.784 16,033 2.6553 0.67%
2006-02-06 0 0.150 0.142 0.160 0.146 0.150 140,800 20,880 0.1483 2.694 2.551 2.874 2.623 2.694 7,838 2.6638 5.63%
2006-02-03 0 0.142 0.142 0.148 0.128 0.145 348,000 47,160 0.1355 2.551 2.551 2.659 2.299 2.605 19,373 2.4343 12.70%
2006-02-02 0 0.126 0.125 0.126 0.122 0.126 420,000 52,468 0.1249 2.263 2.245 2.263 2.191 2.263 23,381 2.2440 3.28%
2006-02-01 0 0.122 0.122 0.130 0.120 0.122 163,720 19,639 0.1200 2.191 2.191 2.335 2.156 2.191 9,114 2.1547 -4.69%
2006-01-27 0 0.128 0.128 0.148 - - 0 0 - 2.299 2.299 2.659 - - 0 - 0.00%
2006-01-26 0 0.128 0.128 0.135 0.126 0.128 96,000 12,168 0.1268 2.299 2.299 2.425 2.263 2.299 5,344 2.2768 -6.57%
2006-01-25 0 0.137 0.128 0.137 0.130 0.138 272,000 35,772 0.1315 2.461 2.299 2.461 2.335 2.479 15,142 2.3624 -2.14%
2006-01-24 0 0.140 0.140 0.150 0.122 0.138 220,000 30,052 0.1366 2.515 2.515 2.694 2.191 2.479 12,247 2.4537 1.45%
2006-01-23 0 0.138 0.138 0.143 0.125 0.138 180,800 23,198 0.1283 2.479 2.479 2.569 2.245 2.479 10,065 2.3048 10.40%
2006-01-20 0 0.125 0.125 0.138 0.125 0.148 86,400 11,904 0.1378 2.245 2.245 2.479 2.245 2.659 4,810 2.4749 -10.71%
2006-01-19 0 0.140 0.140 0.148 0.118 0.130 55,600 6,753 0.1215 2.515 2.515 2.659 2.120 2.335 3,095 2.1817 7.69%
2006-01-18 0 0.130 0.126 0.147 0.128 0.130 138,000 17,752 0.1286 2.335 2.263 2.641 2.299 2.335 7,682 2.3107 0.00%
2006-01-17 0 0.130 0.116 0.140 0.130 0.130 502,000 65,220 0.1299 2.335 2.084 2.515 2.335 2.335 27,946 2.3338 5.69%
2006-01-16 0 0.123 0.123 0.142 0.123 0.124 400,000 49,344 0.1234 2.209 2.209 2.551 2.209 2.227 22,268 2.2159 -13.38%
2006-01-13 0 0.142 0.142 0.150 0.130 0.142 22,000 2,936 0.1335 2.551 2.551 2.694 2.335 2.551 1,225 2.3972 5.97%
2006-01-12 0 0.134 0.126 0.135 0.134 0.135 66,400 8,821 0.1328 2.407 2.263 2.425 2.407 2.425 3,696 2.3863 -0.74%
2006-01-11 0 0.135 0.135 0.150 0.132 0.150 256,800 36,864 0.1436 2.425 2.425 2.694 2.371 2.694 14,296 2.5786 2.27%
2006-01-10 0 0.132 0.130 0.140 0.130 0.132 103,200 13,480 0.1306 2.371 2.335 2.515 2.335 2.371 5,745 2.3463 -12.00%
2006-01-09 0 0.150 0.130 0.180 0.125 0.150 148,600 20,956 0.1410 2.694 2.335 3.233 2.245 2.694 8,273 2.5332 3.45%
2006-01-06 0 0.145 0.120 0.150 0.113 0.145 252,800 37,396 0.1479 2.605 2.156 2.694 2.030 2.605 14,073 2.6572 18.85%
2006-01-05 0 0.122 0.116 0.150 0.120 0.122 614,000 74,006 0.1205 2.191 2.084 2.694 2.156 2.191 34,181 2.1651 1.67%
2006-01-04 0 0.120 0.118 0.150 0.113 0.121 551,502 64,041 0.1161 2.156 2.120 2.694 2.030 2.174 30,702 2.0859 5.26%
2006-01-03 0 0.114 0.113 0.120 0.114 0.120 338,000 39,084 0.1156 2.048 2.030 2.156 2.048 2.156 18,816 2.0771 -6.56%
2005-12-30 0 0.122 0.122 0.125 0.115 0.124 188,000 22,550 0.1199 2.191 2.191 2.245 2.066 2.227 10,466 2.1546 1.67%
2005-12-29 0 0.120 0.120 0.140 0.120 0.120 26,400 3,081 0.1167 2.156 2.156 2.515 2.156 2.156 1,470 2.0964 0.00%
2005-12-28 0 0.120 0.120 0.150 0.113 0.119 24,800 2,920 0.1177 2.156 2.156 2.694 2.030 2.138 1,381 2.1150 0.84%
2005-12-23 0 0.119 0.116 0.140 0.115 0.122 557,600 65,636 0.1177 2.138 2.084 2.515 2.066 2.191 31,042 2.1144 -2.46%
2005-12-22 0 0.122 0.118 0.128 0.122 0.127 461,200 56,475 0.1225 2.191 2.120 2.299 2.191 2.281 25,675 2.1996 -4.69%
2005-12-21 0 0.128 0.125 0.128 0.128 0.133 720,400 93,302 0.1295 2.299 2.245 2.299 2.299 2.389 40,105 2.3265 -3.76%
2005-12-20 0 0.133 0.133 0.140 0.132 0.135 154,400 20,698 0.1341 2.389 2.389 2.515 2.371 2.425 8,595 2.4080 -5.00%
2005-12-19 0 0.140 - 0.140 - - 0 0 - 2.515 - 2.515 - - 0 - 0.00%
2005-12-16 0 0.140 0.140 0.145 0.138 0.140 83,600 11,652 0.1394 2.515 2.515 2.605 2.479 2.515 4,654 2.5036 -2.10%
2005-12-15 0 0.143 0.142 0.143 0.131 0.145 78,000 10,924 0.1401 2.569 2.551 2.569 2.353 2.605 4,342 2.5157 1.42%
2005-12-14 0 0.141 0.141 0.147 0.137 0.149 70,800 9,988 0.1411 2.533 2.533 2.641 2.461 2.676 3,941 2.5341 -6.00%
2005-12-13 0 0.150 0.135 0.150 0.140 0.160 678,600 101,608 0.1497 2.694 2.425 2.694 2.515 2.874 37,778 2.6896 -6.25%
2005-12-12 0 0.160 - 0.160 0.148 0.160 266,000 42,040 0.1580 2.874 - 2.874 2.659 2.874 14,808 2.8390 -5.88%
2005-12-09 0 0.170 0.170 0.180 0.160 0.188 299,600 52,418 0.1750 3.054 3.054 3.233 2.874 3.377 16,679 3.1428 0.00%
2005-12-08 1 - - - - - 0 0 - 3.054 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 3.054 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 3.054 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 3.054 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 3.054 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 3.054 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 3.054 - - - - 0 - 0.00%
2005-11-29 0 0.170 0.155 0.170 - - 2,000 280 0.1400 3.054 2.784 3.054 - - 111 2.5148 0.00%
2005-11-28 0 0.170 0.155 0.180 0.155 0.170 72,000 11,480 0.1594 3.054 2.784 3.233 2.784 3.054 4,008 2.8641 6.25%
2005-11-25 0 0.160 0.150 0.160 0.140 0.163 64,000 9,768 0.1526 2.874 2.694 2.874 2.515 2.928 3,563 2.7416 0.00%
2005-11-24 0 0.160 0.155 0.160 0.160 0.160 10,800 1,700 0.1574 2.874 2.784 2.874 2.874 2.874 601 2.8275 -4.19%
2005-11-23 0 0.167 0.150 0.167 0.160 0.167 18,400 2,924 0.1589 3.000 2.694 3.000 2.874 3.000 1,024 2.8545 12.84%
2005-11-22 0 0.148 0.148 0.167 0.143 0.150 74,400 11,080 0.1489 2.659 2.659 3.000 2.569 2.694 4,142 2.6751 -1.33%
2005-11-21 0 0.150 0.131 0.150 0.150 0.150 76,000 11,300 0.1487 2.694 2.353 2.694 2.694 2.694 4,231 2.6708 0.00%
2005-11-18 0 0.150 0.139 0.500 0.137 0.150 32,400 4,704 0.1452 2.694 2.497 8.981 2.461 2.694 1,804 2.6080 -3.85%
2005-11-17 0 0.156 - 0.170 - - 0 0 - 2.802 - 3.054 - - 0 - 0.00%
2005-11-16 0 0.156 0.141 0.173 - - 0 0 - 2.802 2.533 3.108 - - 0 - 0.00%
2005-11-15 0 0.156 0.155 0.171 - - 0 0 - 2.802 2.784 3.072 - - 0 - 0.00%
2005-11-14 0 0.156 0.156 0.165 0.155 0.160 8,000 1,260 0.1575 2.802 2.802 2.964 2.784 2.874 445 2.8292 0.65%
2005-11-11 0 0.155 0.155 0.170 - - 5,200 770 0.1481 2.784 2.784 3.054 - - 289 2.6599 0.00%
2005-11-10 0 0.155 0.155 0.180 0.150 0.160 37,480 5,882 0.1569 2.784 2.784 3.233 2.694 2.874 2,087 2.8191 -8.82%
2005-11-09 0 0.170 0.158 0.170 0.148 0.170 316,920 50,454 0.1592 3.054 2.838 3.054 2.659 3.054 17,643 2.8597 9.68%
2005-11-08 0 0.155 0.155 0.173 - - 0 0 - 2.784 2.784 3.108 - - 0 - 0.00%
2005-11-07 0 0.155 0.155 0.175 0.143 0.175 176,000 28,224 0.1604 2.784 2.784 3.144 2.569 3.144 9,798 2.8806 -1.90%
2005-11-04 0 0.158 0.158 0.160 0.156 0.160 52,000 8,144 0.1566 2.838 2.838 2.874 2.802 2.874 2,895 2.8133 -1.25%
2005-11-03 0 0.160 0.160 0.170 0.153 0.153 20,000 3,060 0.1530 2.874 2.874 3.054 2.748 2.748 1,113 2.7483 -7.51%
2005-11-02 0 0.173 0.160 0.177 0.150 0.173 466,000 72,156 0.1548 3.108 2.874 3.179 2.694 3.108 25,942 2.7814 15.33%
2005-11-01 0 0.150 0.134 0.157 0.145 0.150 211,200 31,554 0.1494 2.694 2.407 2.820 2.605 2.694 11,758 2.6837 3.45%
2005-10-31 0 0.145 0.142 0.150 0.137 0.147 128,000 18,441 0.1441 2.605 2.551 2.694 2.461 2.641 7,126 2.5879 -3.33%
2005-10-28 0 0.150 0.148 0.155 0.150 0.150 25,900 3,766 0.1454 2.694 2.659 2.784 2.694 2.694 1,442 2.6119 -2.60%
2005-10-27 0 0.154 0.154 0.160 0.153 0.155 216,000 33,236 0.1539 2.766 2.766 2.874 2.748 2.784 12,025 2.7640 -3.75%
2005-10-26 0 0.160 0.157 0.165 0.156 0.170 242,000 38,856 0.1606 2.874 2.820 2.964 2.802 3.054 13,472 2.8842 -3.03%
2005-10-25 0 0.165 0.165 0.168 0.165 0.170 83,400 13,877 0.1664 2.964 2.964 3.018 2.964 3.054 4,643 2.9889 0.00%
2005-10-24 0 0.165 0.165 0.170 0.163 0.180 240,300 40,031 0.1666 2.964 2.964 3.054 2.928 3.233 13,378 2.9924 -2.94%
2005-10-21 0 0.170 0.164 0.175 0.164 0.180 336,800 58,162 0.1727 3.054 2.946 3.144 2.946 3.233 18,750 3.1020 -2.86%
2005-10-20 0 0.175 0.162 0.175 0.170 0.180 177,600 30,983 0.1745 3.144 2.910 3.144 3.054 3.233 9,887 3.1337 2.94%
2005-10-19 0 0.170 0.170 0.180 0.163 0.180 21,600 3,622 0.1677 3.054 3.054 3.233 2.928 3.233 1,202 3.0121 -3.41%
2005-10-18 0 0.176 0.176 0.194 0.176 0.194 192,400 34,308 0.1783 3.161 3.161 3.485 3.161 3.485 10,711 3.2031 -9.74%
2005-10-17 0 0.195 0.180 0.195 0.175 0.196 165,200 30,626 0.1854 3.503 3.233 3.503 3.144 3.521 9,197 3.3301 0.00%
2005-10-14 0 0.195 0.175 0.195 0.161 0.200 288,400 51,440 0.1784 3.503 3.144 3.503 2.892 3.593 16,055 3.2039 2.63%
2005-10-13 0 0.190 0.172 0.190 0.168 0.190 43,000 7,412 0.1724 3.413 3.090 3.413 3.018 3.413 2,394 3.0963 11.11%
2005-10-12 0 0.171 0.171 0.200 0.171 0.202 290,800 53,037 0.1824 3.072 3.072 3.593 3.072 3.629 16,189 3.2761 -7.07%
2005-10-10 0 0.184 0.184 0.197 0.182 0.184 123,800 22,076 0.1783 3.305 3.305 3.539 3.269 3.305 6,892 3.2032 -8.00%
2005-10-07 0 0.200 0.186 0.200 0.184 0.200 455,000 88,284 0.1940 3.593 3.341 3.593 3.305 3.593 25,330 3.4854 5.26%
2005-10-06 0 0.190 0.190 0.197 0.190 0.190 43,040 7,797 0.1812 3.413 3.413 3.539 3.413 3.413 2,396 3.2541 -3.55%
2005-10-05 0 0.197 0.196 0.207 0.192 0.207 685,200 136,702 0.1995 3.539 3.521 3.718 3.449 3.718 38,145 3.5837 2.07%
2005-10-04 0 0.193 0.193 0.430 0.190 0.208 26,000 4,992 0.1920 3.467 3.467 7.724 3.413 3.736 1,447 3.4489 -7.21%
2005-10-03 0 0.208 0.208 0.210 0.208 0.212 118,000 24,792 0.2101 3.736 3.736 3.772 3.736 3.808 6,569 3.7740 -0.95%
2005-09-30 0 0.210 0.191 0.210 0.186 0.210 336,000 66,270 0.1972 3.772 3.431 3.772 3.341 3.772 18,705 3.5429 16.02%
2005-09-29 0 0.181 0.180 0.181 0.181 0.185 517,600 94,136 0.1819 3.251 3.233 3.251 3.251 3.323 28,815 3.2669 -2.16%
2005-09-28 0 0.185 0.185 0.200 0.180 0.200 96,080 18,064 0.1880 3.323 3.323 3.593 3.233 3.593 5,349 3.3772 -3.65%
2005-09-27 0 0.192 0.192 0.207 0.190 0.201 502,000 98,468 0.1962 3.449 3.449 3.718 3.413 3.611 27,946 3.5235 -4.48%
2005-09-26 0 0.201 0.197 0.206 0.193 0.201 510,000 102,346 0.2007 3.611 3.539 3.700 3.467 3.611 28,392 3.6048 -6.51%
2005-09-23 0 0.215 0.210 0.218 0.208 0.220 642,800 137,418 0.2138 3.862 3.772 3.916 3.736 3.952 35,785 3.8401 -4.44%
2005-09-22 0 0.225 0.213 0.225 0.205 0.225 208,000 44,443 0.2137 4.042 3.826 4.042 3.682 4.042 11,579 3.8381 2.27%
2005-09-21 0 0.220 0.220 0.232 0.220 0.248 834,200 196,434 0.2355 3.952 3.952 4.167 3.952 4.455 46,440 4.2298 -12.00%
2005-09-20 0 0.250 0.250 0.270 0.250 0.290 1,700,800 454,930 0.2675 4.491 4.491 4.850 4.491 5.209 94,684 4.8047 -20.63%
2005-09-16 0 0.315 0.300 0.320 0.300 0.350 2,821,600 886,014 0.3140 5.658 5.389 5.748 5.389 6.287 157,079 5.6406 -37.00%
2005-09-15 0 0.010 - 0.010 0.010 0.010 1,020,000 10,200 0.0100 8.981 - 8.981 8.981 8.981 1,136 8.9815 0.00%
2005-09-14 0 0.010 - 0.010 0.010 0.010 780,000 7,640 0.0098 8.981 - 8.981 8.981 8.981 868 8.7972 0.00%
2005-09-13 0 0.010 - 0.010 0.010 0.010 902,000 9,010 0.0100 8.981 - 8.981 8.981 8.981 1,004 8.9715 0.00%
2005-09-12 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-09-09 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-09-08 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-09-07 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-09-06 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 8.981 - 8.981 8.981 8.981 334 8.9815 0.00%
2005-09-05 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-09-02 0 0.010 - 0.010 0.010 0.010 1,300,000 13,000 0.0100 8.981 - 8.981 8.981 8.981 1,447 8.9815 0.00%
2005-09-01 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-08-31 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-08-30 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 8.981 - 8.981 8.981 8.981 22 8.9815 0.00%
2005-08-29 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-08-26 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 8.981 - 8.981 8.981 8.981 334 8.9815 0.00%
2005-08-25 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-08-24 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-08-23 0 0.010 - 0.010 - - 5,000,000 40,000 0.0080 8.981 - 8.981 - - 5,567 7.1852 0.00%
2005-08-22 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 8.981 - 8.981 8.981 8.981 223 8.9815 0.00%
2005-08-19 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-08-18 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-08-17 0 0.010 - 0.010 - - 1,060,000 6,360 0.0060 8.981 - 8.981 - - 1,180 5.3889 0.00%
2005-08-16 0 0.010 - 0.010 0.010 0.010 540,000 5,400 0.0100 8.981 - 8.981 8.981 8.981 601 8.9815 0.00%
2005-08-15 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-08-12 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-08-11 0 0.010 - 0.010 0.010 0.010 119,620,000 1,196,200 0.0100 8.981 - 8.981 8.981 8.981 133,185 8.9815 0.00%
2005-08-10 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 8.981 - 8.981 8.981 8.981 22 8.9815 0.00%
2005-08-09 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 8.981 - 8.981 8.981 8.981 445 8.9815 0.00%
2005-08-08 0 0.010 - 0.010 0.010 0.010 3,500,000 35,000 0.0100 8.981 - 8.981 8.981 8.981 3,897 8.9815 0.00%
2005-08-05 0 0.010 - 0.010 0.010 0.010 560,000 5,400 0.0096 8.981 - 8.981 8.981 8.981 624 8.6607 0.00%
2005-08-04 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-08-03 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-08-02 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 8.981 - 8.981 8.981 8.981 22 8.9815 0.00%
2005-08-01 0 0.010 - 0.010 0.010 0.010 3,000,000 30,000 0.0100 8.981 - 8.981 8.981 8.981 3,340 8.9815 0.00%
2005-07-29 0 0.010 - 0.010 0.010 0.010 4,000,000 38,000 0.0095 8.981 - 8.981 8.981 8.981 4,454 8.5324 0.00%
2005-07-28 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 8.981 - 8.981 8.981 8.981 134 8.9815 0.00%
2005-07-27 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-07-26 0 0.010 - 0.010 0.010 0.010 1,280,000 12,800 0.0100 8.981 - 8.981 8.981 8.981 1,425 8.9815 0.00%
2005-07-25 0 0.010 - 0.010 0.010 0.010 620,000 6,200 0.0100 8.981 - 8.981 8.981 8.981 690 8.9815 0.00%
2005-07-22 0 0.010 - 0.010 0.010 0.010 5,000,000 47,000 0.0094 8.981 - 8.981 8.981 8.981 5,567 8.4426 0.00%
2005-07-21 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-07-20 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-07-19 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 8.981 - 8.981 8.981 8.981 223 8.9815 0.00%
2005-07-18 0 0.010 - 0.010 0.010 0.010 2,600,000 25,000 0.0096 8.981 - 8.981 8.981 8.981 2,895 8.6360 0.00%
2005-07-15 0 0.010 - 0.010 0.010 0.010 1,100,000 11,000 0.0100 8.981 - 8.981 8.981 8.981 1,225 8.9815 0.00%
2005-07-14 0 0.010 - 0.010 0.010 0.010 4,020,000 31,000 0.0077 8.981 - 8.981 8.981 8.981 4,476 6.9260 0.00%
2005-07-13 0 0.010 - 0.010 0.010 0.010 1,540,000 14,400 0.0094 8.981 - 8.981 8.981 8.981 1,715 8.3983 0.00%
2005-07-12 0 0.010 - 0.010 0.010 0.010 171,399,500 1,713,995 0.0100 8.981 - 8.981 8.981 8.981 190,837 8.9815 0.00%
2005-07-11 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 8.981 - 8.981 8.981 8.981 557 8.9815 0.00%
2005-07-08 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-07-07 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-07-06 0 0.010 - 0.010 0.010 0.010 205,000 2,050 0.0100 8.981 - 8.981 8.981 8.981 228 8.9815 0.00%
2005-07-05 0 0.010 - 0.010 0.010 0.010 700,000 7,000 0.0100 8.981 - 8.981 8.981 8.981 779 8.9815 0.00%
2005-07-04 0 0.010 - 0.010 0.010 0.010 7,300,000 73,000 0.0100 8.981 - 8.981 8.981 8.981 8,128 8.9815 0.00%
2005-06-30 0 0.010 - 0.010 - - 0 0 - 8.981 - 8.981 - - 0 - 0.00%
2005-06-29 0 0.010 - 0.010 0.010 0.010 11,200,000 112,000 0.0100 8.981 - 8.981 8.981 8.981 12,470 8.9815 0.00%
2005-06-28 0 0.010 - 0.010 0.010 0.010 33,800,000 338,000 0.0100 8.981 - 8.981 8.981 8.981 37,633 8.9815 0.00%
2005-06-27 0 0.010 - 0.010 0.010 0.010 21,620,000 214,600 0.0099 8.981 - 8.981 8.981 8.981 24,072 8.9150 0.00%
2005-06-24 0 0.010 - 0.010 0.010 0.011 52,680,000 527,800 0.0100 8.981 - 8.981 8.981 9.880 58,654 8.9985 -9.09%
2005-06-23 0 0.011 - 0.011 0.010 0.011 99,680,000 1,039,220 0.0104 9.880 - 9.880 8.981 9.880 110,984 9.3637 -8.33%
2005-06-22 0 0.012 0.011 0.012 0.011 0.012 32,200,000 354,300 0.0110 10.78 9.880 10.78 9.880 10.78 35,852 9.8824 0.00%
2005-06-21 0 0.012 0.011 0.012 0.011 0.012 49,660,000 552,180 0.0111 10.78 9.880 10.78 9.880 10.78 55,292 9.9867 0.00%
2005-06-20 0 0.012 0.012 0.013 0.012 0.013 63,694,000 779,200 0.0122 10.78 10.78 11.68 10.78 11.68 70,917 10.987 -7.69%
2005-06-17 0 0.013 0.012 0.013 0.012 0.013 34,000,000 428,940 0.0126 11.68 10.78 11.68 10.78 11.68 37,856 11.331 0.00%
2005-06-16 0 0.013 0.012 0.013 0.013 0.015 85,000,000 1,139,100 0.0134 11.68 10.78 11.68 11.68 13.47 94,639 12.036 -7.14%
2005-06-15 0 0.014 0.013 0.014 0.011 0.014 158,680,000 2,047,500 0.0129 12.57 11.68 12.57 9.880 12.57 176,675 11.589 7.69%
2005-06-14 0 0.013 0.012 0.013 0.011 0.018 147,364,000 1,858,712 0.0126 11.68 10.78 11.68 9.880 16.17 164,075 11.328 -23.53%
2005-06-13 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 15.27 - - - - 0 - 0.00%
2005-04-22 0 0.017 0.017 0.018 0.016 0.017 31,000,000 526,760 0.0170 15.27 15.27 16.17 14.37 15.27 34,515 15.262 0.00%
2005-04-21 0 0.017 0.016 0.017 0.016 0.017 7,020,000 119,320 0.0170 15.27 14.37 15.27 14.37 15.27 7,816 15.266 0.00%
2005-04-20 0 0.017 0.016 0.017 0.016 0.017 16,040,000 270,480 0.0169 15.27 14.37 15.27 14.37 15.27 17,859 15.145 -5.56%
2005-04-19 0 0.018 0.017 0.018 0.017 0.018 22,300,000 379,200 0.0170 16.17 15.27 16.17 15.27 16.17 24,829 15.273 0.00%
2005-04-18 0 0.018 0.017 0.018 0.016 0.018 6,530,000 110,580 0.0169 16.17 15.27 16.17 14.37 16.17 7,271 15.209 0.00%
2005-04-15 0 0.018 0.017 0.018 0.016 0.018 99,880,000 1,687,520 0.0169 16.17 15.27 16.17 14.37 16.17 111,207 15.175 0.00%
2005-04-14 0 0.018 0.017 0.018 0.017 0.018 7,500,000 134,500 0.0179 16.17 15.27 16.17 15.27 16.17 8,351 16.107 0.00%
2005-04-13 0 0.018 0.018 0.019 0.017 0.018 8,620,000 155,060 0.0180 16.17 16.17 17.06 15.27 16.17 9,598 16.156 0.00%
2005-04-12 0 0.018 0.017 0.018 0.017 0.018 16,620,000 297,660 0.0179 16.17 15.27 16.17 15.27 16.17 18,505 16.086 0.00%
2005-04-11 0 0.018 0.018 0.019 0.018 0.019 22,400,000 403,700 0.0180 16.17 16.17 17.06 16.17 17.06 24,940 16.187 0.00%
2005-04-08 0 0.018 0.018 0.019 0.018 0.019 27,610,000 506,900 0.0184 16.17 16.17 17.06 16.17 17.06 30,741 16.489 0.00%
2005-04-07 0 0.018 0.017 0.018 0.018 0.018 16,580,000 298,440 0.0180 16.17 15.27 16.17 16.17 16.17 18,460 16.167 0.00%
2005-04-06 0 0.018 0.018 0.019 0.018 0.019 46,842,768 843,413 0.0180 16.17 16.17 17.06 16.17 17.06 52,155 16.171 -5.26%
2005-04-04 0 0.019 0.018 0.019 0.018 0.019 11,620,000 218,160 0.0188 17.06 16.17 17.06 16.17 17.06 12,938 16.862 0.00%
2005-04-01 0 0.019 0.018 0.019 0.018 0.019 14,340,000 269,940 0.0188 17.06 16.17 17.06 16.17 17.06 15,966 16.907 -5.00%
2005-03-31 0 0.020 0.019 0.020 0.018 0.020 60,460,000 1,135,000 0.0188 17.96 17.06 17.96 16.17 17.96 67,316 16.861 11.11%
2005-03-30 0 0.018 0.017 0.018 0.018 0.018 18,300,000 329,400 0.0180 16.17 15.27 16.17 16.17 16.17 20,375 16.167 0.00%
2005-03-29 0 0.018 0.017 0.018 0.016 0.018 53,780,000 896,260 0.0167 16.17 15.27 16.17 14.37 16.17 59,879 14.968 0.00%
2005-03-24 0 0.018 0.017 0.018 0.018 0.018 22,080,000 397,440 0.0180 16.17 15.27 16.17 16.17 16.17 24,584 16.167 0.00%
2005-03-23 0 0.018 0.018 0.019 0.018 0.019 32,950,000 594,550 0.0180 16.17 16.17 17.06 16.17 17.06 36,687 16.206 -5.26%
2005-03-22 0 0.019 0.018 0.019 0.018 0.020 8,880,000 166,040 0.0187 17.06 16.17 17.06 16.17 17.96 9,887 16.794 -5.00%
2005-03-21 0 0.020 0.018 0.020 0.018 0.020 32,400,000 616,020 0.0190 17.96 16.17 17.96 16.17 17.96 36,074 17.076 0.00%
2005-03-18 0 0.020 0.019 0.020 0.019 0.020 10,660,000 210,940 0.0198 17.96 17.06 17.96 17.06 17.96 11,869 17.773 0.00%
2005-03-17 0 0.020 0.019 0.020 0.019 0.020 35,780,000 691,060 0.0193 17.96 17.06 17.96 17.06 17.96 39,838 17.347 5.26%
2005-03-16 0 0.019 0.019 0.020 0.018 0.020 62,740,000 1,195,080 0.0190 17.06 17.06 17.96 16.17 17.96 69,855 17.108 -5.00%
2005-03-15 0 0.020 0.019 0.020 0.019 0.020 20,700,000 412,800 0.0199 17.96 17.06 17.96 17.06 17.96 23,047 17.911 0.00%
2005-03-14 0 0.020 0.019 0.020 0.020 0.020 43,940,000 878,800 0.0200 17.96 17.06 17.96 17.96 17.96 48,923 17.963 0.00%
2005-03-11 0 0.020 0.019 0.020 0.019 0.020 993,761,361 24,302,534 0.0245 17.96 17.06 17.96 17.06 17.96 1,106,456 21.964 0.00%
2005-03-10 0 0.020 0.019 0.020 0.019 0.020 20,440,000 407,180 0.0199 17.96 17.06 17.96 17.06 17.96 22,758 17.892 5.26%
2005-03-09 0 0.019 0.019 0.020 0.019 0.020 23,460,000 456,500 0.0195 17.06 17.06 17.96 17.06 17.96 26,120 17.477 0.00%
2005-03-08 0 0.019 0.019 0.020 0.019 0.020 7,630,000 147,100 0.0193 17.06 17.06 17.96 17.06 17.96 8,495 17.316 -5.00%
2005-03-07 0 0.020 0.019 0.020 0.019 0.020 59,855,556 1,192,013 0.0199 17.96 17.06 17.96 17.06 17.96 66,643 17.886 5.26%
2005-03-04 0 0.019 0.019 0.020 0.019 0.020 12,840,000 246,860 0.0192 17.06 17.06 17.96 17.06 17.96 14,296 17.268 -5.00%
2005-03-03 0 0.020 0.019 0.020 0.019 0.020 23,020,000 460,360 0.0200 17.96 17.06 17.96 17.06 17.96 25,631 17.961 0.00%
2005-03-02 0 0.020 0.020 0.021 0.020 0.021 56,520,000 1,131,400 0.0200 17.96 17.96 18.86 17.96 18.86 62,929 17.979 0.00%
2005-03-01 0 0.020 0.020 0.021 0.020 0.021 65,360,000 1,316,000 0.0201 17.96 17.96 18.86 17.96 18.86 72,772 18.084 -4.76%
2005-02-28 0 0.021 0.020 0.022 0.021 0.021 66,620,000 1,399,020 0.0210 18.86 17.96 19.76 18.86 18.86 74,175 18.861 0.00%
2005-02-25 0 0.021 0.020 0.021 0.020 0.021 44,240,000 905,800 0.0205 18.86 17.96 18.86 17.96 18.86 49,257 18.389 5.00%
2005-02-24 0 0.020 0.020 0.021 0.020 0.021 86,280,000 1,752,600 0.0203 17.96 17.96 18.86 17.96 18.86 96,064 18.244 0.00%
2005-02-23 0 0.020 0.020 0.021 0.020 0.021 61,240,000 1,237,300 0.0202 17.96 17.96 18.86 17.96 18.86 68,185 18.146 -4.76%
2005-02-22 0 0.021 0.020 0.021 0.020 0.021 82,213,321 1,667,693 0.0203 18.86 17.96 18.86 17.96 18.86 91,536 18.219 5.00%
2005-02-21 0 0.020 0.020 0.021 0.019 0.020 82,200,000 1,615,200 0.0196 17.96 17.96 18.86 17.06 17.96 91,522 17.648 5.26%
2005-02-18 0 0.019 0.019 0.020 0.019 0.021 195,164,400 3,860,466 0.0198 17.06 17.06 17.96 17.06 18.86 217,296 17.766 -9.52%
2005-02-17 0 0.021 0.021 0.022 0.021 0.022 32,160,000 678,200 0.0211 18.86 18.86 19.76 18.86 19.76 35,807 18.940 -4.55%
2005-02-16 0 0.022 0.021 0.022 0.021 0.023 53,800,000 1,138,940 0.0212 19.76 18.86 19.76 18.86 20.66 59,901 19.014 0.00%
2005-02-15 0 0.022 0.022 0.023 0.022 0.023 62,120,000 1,366,940 0.0220 19.76 19.76 20.66 19.76 20.66 69,165 19.764 -4.35%
2005-02-14 0 0.023 0.022 0.023 0.022 0.023 18,480,000 422,900 0.0229 20.66 19.76 20.66 19.76 20.66 20,576 20.553 0.00%
2005-02-08 0 0.023 0.022 0.023 0.022 0.023 11,180,000 253,020 0.0226 20.66 19.76 20.66 19.76 20.66 12,448 20.326 0.00%
2005-02-07 0 0.023 0.022 0.023 0.021 0.023 44,020,000 966,020 0.0219 20.66 19.76 20.66 18.86 20.66 49,012 19.710 4.55%
2005-02-04 0 0.022 0.021 0.022 0.021 0.022 44,260,000 968,660 0.0219 19.76 18.86 19.76 18.86 19.76 49,279 19.657 0.00%
2005-02-03 0 0.022 0.021 0.022 0.021 0.023 140,130,000 2,961,600 0.0211 19.76 18.86 19.76 18.86 20.66 156,021 18.982 -4.35%
2005-02-02 0 0.023 0.021 0.023 0.022 0.023 46,650,000 1,028,170 0.0220 20.66 18.86 20.66 19.76 20.66 51,940 19.795 9.52%
2005-02-01 0 0.021 0.021 0.022 0.021 0.024 158,304,000 3,492,502 0.0221 18.86 18.86 19.76 18.86 21.56 176,256 19.815 -8.70%
2005-01-31 0 0.023 0.022 0.024 0.022 0.024 222,140,000 5,118,380 0.0230 20.66 19.76 21.56 19.76 21.56 247,331 20.694 9.52%
2005-01-28 0 0.021 0.021 0.022 0.021 0.023 120,420,000 2,621,280 0.0218 18.86 18.86 19.76 18.86 20.66 134,076 19.551 0.00%
2005-01-27 0 0.021 0.021 0.022 0.021 0.022 134,440,000 2,847,140 0.0212 18.86 18.86 19.76 18.86 19.76 149,686 19.021 0.00%
2005-01-26 0 0.021 0.021 0.022 0.021 0.022 26,950,000 577,330 0.0214 18.86 18.86 19.76 18.86 19.76 30,006 19.240 -8.70%
2005-01-25 0 0.023 0.022 0.023 0.021 0.023 31,225,000 695,795 0.0223 20.66 19.76 20.66 18.86 20.66 34,766 20.014 4.55%
2005-01-24 0 0.022 0.021 0.023 0.021 0.023 55,920,000 1,222,420 0.0219 19.76 18.86 20.66 18.86 20.66 62,261 19.634 4.76%
2005-01-21 0 0.021 0.021 0.022 0.021 0.024 156,822,500 3,413,203 0.0218 18.86 18.86 19.76 18.86 21.56 174,606 19.548 -8.70%
2005-01-20 0 0.023 0.022 0.023 0.023 0.024 97,680,000 2,311,840 0.0237 20.66 19.76 20.66 20.66 21.56 108,757 21.257 -4.17%
2005-01-19 0 0.024 0.023 0.025 0.023 0.024 109,140,000 2,596,200 0.0238 21.56 20.66 22.45 20.66 21.56 121,517 21.365 4.35%
2005-01-18 0 0.023 0.023 0.024 0.023 0.023 45,660,000 1,050,180 0.0230 20.66 20.66 21.56 20.66 20.66 50,838 20.657 0.00%
2005-01-17 0 0.023 0.023 0.024 0.023 0.025 232,780,000 5,696,000 0.0245 20.66 20.66 21.56 20.66 22.45 259,178 21.977 0.00%
2005-01-14 0 0.023 0.023 0.024 0.021 0.023 154,860,000 3,478,100 0.0225 20.66 20.66 21.56 18.86 20.66 172,421 20.172 4.55%
2005-01-13 0 0.022 0.021 0.022 0.021 0.022 48,520,000 1,032,620 0.0213 19.76 18.86 19.76 18.86 19.76 54,022 19.115 10.00%
2005-01-12 0 0.020 0.020 0.021 0.020 0.021 34,960,000 701,000 0.0201 17.96 17.96 18.86 17.96 18.86 38,925 18.009 -9.09%
2005-01-11 0 0.022 0.020 0.022 0.020 0.022 66,430,000 1,388,900 0.0209 19.76 17.96 19.76 17.96 19.76 73,963 18.778 0.00%
2005-01-10 0 0.022 0.021 0.022 0.021 0.022 31,360,000 662,260 0.0211 19.76 18.86 19.76 18.86 19.76 34,916 18.967 4.76%
2005-01-07 0 0.021 0.020 0.021 0.020 0.024 331,820,000 7,376,140 0.0222 18.86 17.96 18.86 17.96 21.56 369,449 19.965 -4.55%
2005-01-06 0 0.022 0.021 0.022 0.021 0.023 154,681,870 3,413,068 0.0221 19.76 18.86 19.76 18.86 20.66 172,223 19.818 0.00%
2005-01-05 0 0.022 0.021 0.022 0.021 0.024 370,800,000 8,283,900 0.0223 19.76 18.86 19.76 18.86 21.56 412,849 20.065 -4.35%
2005-01-04 0 0.023 0.022 0.023 0.020 0.023 561,420,000 11,917,780 0.0212 20.66 19.76 20.66 17.96 20.66 625,086 19.066 15.00%
2005-01-03 0 0.020 0.020 0.021 0.019 0.021 65,820,000 1,313,200 0.0200 17.96 17.96 18.86 17.06 18.86 73,284 17.919 -4.76%
2004-12-31 0 0.021 0.020 0.021 0.019 0.021 53,540,000 1,080,380 0.0202 18.86 17.96 18.86 17.06 18.86 59,612 18.124 10.53%
2004-12-30 0 0.019 0.019 0.020 0.019 0.021 58,580,000 1,172,460 0.0200 17.06 17.06 17.96 17.06 18.86 65,223 17.976 -9.52%
2004-12-29 0 0.021 0.020 0.021 0.018 0.022 218,440,000 4,276,620 0.0196 18.86 17.96 18.86 16.17 19.76 243,212 17.584 5.00%
2004-12-28 0 0.020 0.019 0.020 0.019 0.020 55,980,000 1,116,300 0.0199 17.96 17.06 17.96 17.06 17.96 62,328 17.910 5.26%
2004-12-24 0 0.019 0.019 0.020 0.019 0.020 14,400,000 280,640 0.0195 17.06 17.06 17.96 17.06 17.96 16,033 17.504 0.00%
2004-12-23 0 0.019 0.019 0.020 0.019 0.020 48,940,000 967,160 0.0198 17.06 17.06 17.96 17.06 17.96 54,490 17.749 -5.00%
2004-12-22 0 0.020 0.020 0.021 0.019 0.021 52,220,000 1,047,240 0.0201 17.96 17.96 18.86 17.06 18.86 58,142 18.012 0.00%
2004-12-21 0 0.020 0.020 0.021 0.020 0.021 76,600,000 1,555,580 0.0203 17.96 17.96 18.86 17.96 18.86 85,287 18.239 0.00%
2004-12-20 0 0.020 0.020 0.021 0.020 0.021 18,400,000 376,440 0.0205 17.96 17.96 18.86 17.96 18.86 20,487 18.375 -4.76%
2004-12-17 0 0.021 0.020 0.021 0.020 0.021 23,700,000 491,040 0.0207 18.86 17.96 18.86 17.96 18.86 26,388 18.609 0.00%
2004-12-16 0 0.021 0.020 0.021 0.019 0.021 53,800,000 1,062,000 0.0197 18.86 17.96 18.86 17.06 18.86 59,901 17.729 5.00%
2004-12-15 0 0.020 0.019 0.021 0.019 0.021 34,060,000 679,960 0.0200 17.96 17.06 18.86 17.06 18.86 37,922 17.930 -4.76%
2004-12-14 0 0.021 0.020 0.021 0.020 0.022 72,460,000 1,483,200 0.0205 18.86 17.96 18.86 17.96 19.76 80,677 18.384 -4.55%
2004-12-13 0 0.022 0.020 0.022 0.020 0.022 30,530,000 635,380 0.0208 19.76 17.96 19.76 17.96 19.76 33,992 18.692 0.00%
2004-12-10 0 0.022 0.021 0.022 0.021 0.022 39,070,000 825,410 0.0211 19.76 18.86 19.76 18.86 19.76 43,501 18.975 0.00%
2004-12-09 0 0.022 0.020 0.022 0.020 0.022 102,544,000 2,173,800 0.0212 19.76 17.96 19.76 17.96 19.76 114,173 19.040 10.00%
2004-12-08 0 0.020 0.020 0.021 0.020 0.022 62,160,000 1,284,800 0.0207 17.96 17.96 18.86 17.96 19.76 69,209 18.564 0.00%
2004-12-07 0 0.020 0.019 0.020 0.020 0.021 22,100,000 444,300 0.0201 17.96 17.06 17.96 17.96 18.86 24,606 18.056 0.00%
2004-12-06 0 0.020 0.019 0.020 0.019 0.021 54,880,000 1,094,780 0.0199 17.96 17.06 17.96 17.06 18.86 61,104 17.917 -4.76%
2004-12-03 0 0.021 0.020 0.021 0.020 0.023 117,600,000 2,482,360 0.0211 18.86 17.96 18.86 17.96 20.66 130,936 18.959 -12.50%
2004-12-02 1 - - - - - 0 0 - 21.56 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 21.56 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 21.56 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 21.56 - - - - 0 - 0.00%
2004-11-26 0 0.024 0.023 0.024 0.023 0.024 82,640,000 1,943,600 0.0235 21.56 20.66 21.56 20.66 21.56 92,012 21.123 0.00%
2004-11-25 0 0.024 0.024 0.025 0.023 0.027 246,660,000 6,049,300 0.0245 21.56 21.56 22.45 20.66 24.25 274,632 22.027 -7.69%
2004-11-24 0 0.026 0.026 0.027 0.023 0.026 482,360,000 12,145,780 0.0252 23.35 23.35 24.25 20.66 23.35 537,061 22.615 18.18%
2004-11-23 0 0.022 0.021 0.022 0.022 0.024 164,860,000 3,803,860 0.0231 19.76 18.86 19.76 19.76 21.56 183,555 20.723 0.00%
2004-11-22 0 0.022 0.021 0.022 0.020 0.023 130,670,000 2,838,030 0.0217 19.76 18.86 19.76 17.96 20.66 145,488 19.507 0.00%
2004-11-19 0 0.022 0.021 0.022 0.020 0.025 277,080,000 6,318,500 0.0228 19.76 18.86 19.76 17.96 22.45 308,501 20.481 10.00%
2004-11-18 0 0.020 0.020 0.021 0.019 0.022 324,996,000 6,589,240 0.0203 17.96 17.96 18.86 17.06 19.76 361,851 18.210 11.11%
2004-11-17 0 0.018 0.018 0.019 0.016 0.019 112,520,000 1,986,200 0.0177 16.17 16.17 17.06 14.37 17.06 125,280 15.854 12.50%
2004-11-16 0 0.016 0.016 0.017 0.016 0.016 21,010,000 336,120 0.0160 14.37 14.37 15.27 14.37 14.37 23,393 14.369 0.00%
2004-11-15 0 0.016 0.016 0.017 0.016 0.017 20,380,000 338,480 0.0166 14.37 14.37 15.27 14.37 15.27 22,691 14.917 -5.88%
2004-11-12 0 0.017 0.016 0.017 0.016 0.017 15,320,000 245,180 0.0160 15.27 14.37 15.27 14.37 15.27 17,057 14.374 6.25%
2004-11-11 0 0.016 0.016 0.017 0.015 0.016 3,800,000 60,320 0.0159 14.37 14.37 15.27 13.47 14.37 4,231 14.257 0.00%
2004-11-10 0 0.016 0.015 0.016 0.015 0.017 18,260,000 291,580 0.0160 14.37 13.47 14.37 13.47 15.27 20,331 14.342 6.67%
2004-11-09 0 0.015 0.015 0.017 0.015 0.017 13,004,000 212,844 0.0164 13.47 13.47 15.27 13.47 15.27 14,479 14.701 -6.25%
2004-11-08 0 0.016 0.016 0.017 0.016 0.017 8,580,000 144,760 0.0169 14.37 14.37 15.27 14.37 15.27 9,553 15.153 0.00%
2004-11-05 0 0.016 0.016 0.017 0.016 0.017 25,750,000 435,450 0.0169 14.37 14.37 15.27 14.37 15.27 28,670 15.188 -5.88%
2004-11-04 0 0.017 0.017 0.018 0.017 0.018 23,720,000 403,260 0.0170 15.27 15.27 16.17 15.27 16.17 26,410 15.269 0.00%
2004-11-03 0 0.017 0.016 0.017 0.015 0.017 25,560,000 403,180 0.0158 15.27 14.37 15.27 13.47 15.27 28,459 14.167 6.25%
2004-11-02 0 0.016 0.015 0.016 0.015 0.016 5,492,000 82,340 0.0150 14.37 13.47 14.37 13.47 14.37 6,115 13.466 6.67%
2004-11-01 0 0.015 0.015 0.016 0.015 0.016 35,340,000 530,120 0.0150 13.47 13.47 14.37 13.47 14.37 39,348 13.473 7.14%
2004-10-29 0 0.014 0.014 0.015 0.014 0.015 10,700,000 153,820 0.0144 12.57 12.57 13.47 12.57 13.47 11,913 12.912 0.00%
2004-10-28 0 0.014 0.014 0.015 0.014 0.015 16,520,000 246,140 0.0149 12.57 12.57 13.47 12.57 13.47 18,393 13.382 0.00%
2004-10-27 0 0.014 0.014 0.015 0.014 0.015 9,180,000 135,460 0.0148 12.57 12.57 13.47 12.57 13.47 10,221 13.253 -6.67%
2004-10-26 0 0.015 0.015 0.016 0.014 0.015 28,620,000 428,300 0.0150 13.47 13.47 14.37 12.57 13.47 31,866 13.441 0.00%
2004-10-25 0 0.015 0.015 0.016 0.015 0.016 20,060,000 304,000 0.0152 13.47 13.47 14.37 13.47 14.37 22,335 13.611 0.00%
2004-10-21 0 0.015 0.015 0.016 0.015 0.016 14,500,000 225,380 0.0155 13.47 13.47 14.37 13.47 14.37 16,144 13.960 -6.25%
2004-10-20 0 0.016 0.015 0.016 0.015 0.016 12,480,000 198,280 0.0159 14.37 13.47 14.37 13.47 14.37 13,895 14.270 0.00%
2004-10-19 0 0.016 0.015 0.016 0.015 0.016 13,040,000 208,600 0.0160 14.37 13.47 14.37 13.47 14.37 14,519 14.368 0.00%
2004-10-18 0 0.016 0.015 0.016 0.015 0.016 21,340,000 340,400 0.0160 14.37 13.47 14.37 13.47 14.37 23,760 14.327 6.67%
2004-10-15 0 0.015 0.015 0.016 0.015 0.016 26,340,000 405,640 0.0154 13.47 13.47 14.37 13.47 14.37 29,327 13.832 0.00%
2004-10-14 0 0.015 0.015 0.016 0.015 0.017 42,800,000 660,120 0.0154 13.47 13.47 14.37 13.47 15.27 47,654 13.852 -11.76%
2004-10-13 0 0.017 0.016 0.017 0.016 0.017 29,660,000 495,180 0.0167 15.27 14.37 15.27 14.37 15.27 33,024 14.995 0.00%
2004-10-12 0 0.017 0.016 0.017 0.015 0.017 36,540,000 586,740 0.0161 15.27 14.37 15.27 13.47 15.27 40,684 14.422 0.00%
2004-10-11 0 0.017 0.017 0.018 0.017 0.021 49,450,000 934,800 0.0189 15.27 15.27 16.17 15.27 18.86 55,058 16.979 -10.53%
2004-10-08 1 - - - - - 0 0 - 17.06 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 17.06 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 17.06 - - - - 0 - 0.00%
2004-10-05 0 0.019 0.018 0.019 0.015 0.020 178,220,000 3,186,540 0.0179 17.06 16.17 17.06 13.47 17.96 198,431 16.059 26.67%
2004-10-04 0 0.015 0.014 0.015 0.015 0.015 29,200,000 438,000 0.0150 13.47 12.57 13.47 13.47 13.47 32,511 13.472 0.00%
2004-09-30 0 0.015 0.014 0.015 0.014 0.015 16,300,000 241,080 0.0148 13.47 12.57 13.47 12.57 13.47 18,148 13.284 0.00%
2004-09-28 0 0.015 0.013 0.015 0.013 0.015 2,460,000 34,080 0.0139 13.47 11.68 13.47 11.68 13.47 2,739 12.443 0.00%
2004-09-27 1 - - - - - 0 0 - 13.47 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 13.47 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 13.47 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 13.47 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 13.47 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 13.47 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 13.47 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 13.47 - - - - 0 - 0.00%
2004-09-15 0 0.015 0.015 0.016 0.015 0.016 15,680,000 236,920 0.0151 13.47 13.47 14.37 13.47 14.37 17,458 13.571 -6.25%
2004-09-14 0 0.016 0.015 0.016 0.014 0.016 19,340,000 294,060 0.0152 14.37 13.47 14.37 12.57 14.37 21,533 13.656 14.29%
2004-09-13 0 0.014 0.014 0.015 0.014 0.015 39,666,250 589,923 0.0149 12.57 12.57 13.47 12.57 13.47 44,164 13.357 0.00%
2004-09-10 0 0.014 0.013 0.014 0.013 0.016 58,880,000 839,100 0.0143 12.57 11.68 12.57 11.68 14.37 65,557 12.800 16.67%
2004-09-09 1 - - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 10.78 - - - - 0 - 0.00%
2004-08-23 0 0.012 0.012 0.013 0.012 0.014 50,780,000 662,760 0.0131 10.78 10.78 11.68 10.78 12.57 56,539 11.722 -14.29%
2004-08-20 0 0.014 0.013 0.014 0.013 0.015 52,000,000 738,000 0.0142 12.57 11.68 12.57 11.68 13.47 57,897 12.747 0.00%
2004-08-19 0 0.014 0.013 0.014 0.014 0.016 34,240,000 498,560 0.0146 12.57 11.68 12.57 12.57 14.37 38,123 13.078 0.00%
2004-08-18 1 - - - - - 0 0 - 12.57 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 12.57 - - - - 0 - 0.00%
2004-08-16 0 0.014 0.014 0.015 0.014 0.014 5,360,000 75,040 0.0140 12.57 12.57 13.47 12.57 12.57 5,968 12.574 0.00%
2004-08-13 0 0.014 0.014 0.015 0.014 0.015 3,600,000 51,100 0.0142 12.57 12.57 13.47 12.57 13.47 4,008 12.749 0.00%
2004-08-12 0 0.014 0.014 0.015 0.014 0.015 8,080,000 113,940 0.0141 12.57 12.57 13.47 12.57 13.47 8,996 12.665 -6.67%
2004-08-11 0 0.015 0.014 0.015 0.014 0.016 43,520,000 650,300 0.0149 13.47 12.57 13.47 12.57 14.37 48,455 13.421 7.14%
2004-08-10 0 0.014 0.014 0.015 0.012 0.014 122,650,000 1,576,180 0.0129 12.57 12.57 13.47 10.78 12.57 136,559 11.542 16.67%
2004-08-09 0 0.012 0.011 0.012 0.011 0.013 64,980,000 752,580 0.0116 10.78 9.880 10.78 9.880 11.68 72,349 10.402 -7.69%
2004-08-06 0 0.013 0.012 0.013 0.012 0.014 41,800,000 543,400 0.0130 11.68 10.78 11.68 10.78 12.57 46,540 11.676 -7.14%
2004-08-05 0 0.014 0.014 0.015 0.014 0.015 43,120,000 604,060 0.0140 12.57 12.57 13.47 12.57 13.47 48,010 12.582 0.00%
2004-08-04 0 0.014 0.013 0.014 0.014 0.016 56,920,000 830,460 0.0146 12.57 11.68 12.57 12.57 14.37 63,375 13.104 -12.50%
2004-08-03 0 0.016 0.015 0.017 0.015 0.018 32,434,200 518,516 0.0160 14.37 13.47 15.27 13.47 16.17 36,112 14.358 -11.11%
2004-08-02 0 0.018 0.017 0.018 0.015 0.018 64,000,000 1,023,100 0.0160 16.17 15.27 16.17 13.47 16.17 71,258 14.358 5.88%
2004-07-30 0 0.017 0.017 0.018 0.016 0.018 5,020,000 85,480 0.0170 15.27 15.27 16.17 14.37 16.17 5,589 15.294 -5.56%
2004-07-29 0 0.018 0.017 0.018 0.017 0.018 20,350,000 347,220 0.0171 16.17 15.27 16.17 15.27 16.17 22,658 15.325 0.00%
2004-07-28 0 0.018 0.018 0.019 0.017 0.019 58,840,000 1,043,160 0.0177 16.17 16.17 17.06 15.27 17.06 65,513 15.923 -5.26%
2004-07-27 0 0.019 0.018 0.019 0.018 0.021 56,810,000 1,095,230 0.0193 17.06 16.17 17.06 16.17 18.86 63,252 17.315 0.00%
2004-07-26 0 0.019 0.018 0.019 0.018 0.023 145,680,000 2,761,420 0.0190 17.06 16.17 17.06 16.17 20.66 162,200 17.025 -17.39%
2004-07-23 0 0.023 0.022 0.023 0.022 0.024 26,860,000 617,000 0.0230 20.66 19.76 20.66 19.76 21.56 29,906 20.631 -4.17%
2004-07-22 0 0.024 0.023 0.024 0.024 0.025 18,883,100 459,168 0.0243 21.56 20.66 21.56 21.56 22.45 21,024 21.840 -4.00%
2004-07-21 0 0.025 0.025 0.026 0.024 0.025 15,100,000 375,000 0.0248 22.45 22.45 23.35 21.56 22.45 16,812 22.305 4.17%
2004-07-20 0 0.024 0.024 0.025 0.024 0.025 6,480,000 155,600 0.0240 21.56 21.56 22.45 21.56 22.45 7,215 21.567 0.00%
2004-07-19 0 0.024 0.024 0.025 0.023 0.025 10,320,000 251,040 0.0243 21.56 21.56 22.45 20.66 22.45 11,490 21.848 -4.00%
2004-07-16 0 0.025 0.024 0.025 0.024 0.025 4,300,000 106,500 0.0248 22.45 21.56 22.45 21.56 22.45 4,788 22.245 0.00%
2004-07-15 0 0.025 0.024 0.025 0.024 0.025 71,960,000 1,798,960 0.0250 22.45 21.56 22.45 21.56 22.45 80,120 22.453 0.00%
2004-07-14 0 0.025 0.025 0.026 0.025 0.026 2,500,000 63,500 0.0254 22.45 22.45 23.35 22.45 23.35 2,784 22.813 0.00%
2004-07-13 0 0.025 0.025 0.026 0.025 0.025 10,360,000 259,000 0.0250 22.45 22.45 23.35 22.45 22.45 11,535 22.454 -3.85%
2004-07-12 0 0.026 0.025 0.026 0.025 0.026 1,700,000 44,160 0.0260 23.35 22.45 23.35 22.45 23.35 1,893 23.331 0.00%
2004-07-09 0 0.026 0.025 0.026 0.025 0.026 3,920,000 100,080 0.0255 23.35 22.45 23.35 22.45 23.35 4,365 22.930 0.00%
2004-07-08 0 0.026 0.025 0.026 0.025 0.026 14,730,000 368,260 0.0250 23.35 22.45 23.35 22.45 23.35 16,400 22.454 0.00%
2004-07-07 0 0.026 0.025 0.026 0.025 0.026 5,300,000 135,360 0.0255 23.35 22.45 23.35 22.45 23.35 5,901 22.938 0.00%
2004-07-06 0 0.026 0.026 0.027 0.026 0.027 7,060,000 183,580 0.0260 23.35 23.35 24.25 23.35 24.25 7,861 23.354 0.00%
2004-07-05 0 0.026 0.026 0.027 0.026 0.027 8,920,000 237,180 0.0266 23.35 23.35 24.25 23.35 24.25 9,932 23.881 0.00%
2004-07-02 0 0.026 0.026 0.027 0.026 0.027 5,200,000 135,660 0.0261 23.35 23.35 24.25 23.35 24.25 5,790 23.431 -3.70%
2004-06-30 0 0.027 0.026 0.027 0.025 0.027 10,540,000 269,440 0.0256 24.25 23.35 24.25 22.45 24.25 11,735 22.960 8.00%
2004-06-29 0 0.025 0.025 0.026 0.025 0.026 700,000 18,000 0.0257 22.45 22.45 23.35 22.45 23.35 779 23.095 0.00%
2004-06-28 0 0.025 0.025 0.026 0.025 0.026 3,000,000 77,580 0.0259 22.45 22.45 23.35 22.45 23.35 3,340 23.226 0.00%
2004-06-25 0 0.025 0.025 0.026 0.025 0.026 3,500,000 89,700 0.0256 22.45 22.45 23.35 22.45 23.35 3,897 23.018 -3.85%
2004-06-24 0 0.026 0.026 0.027 0.025 0.026 4,740,000 123,200 0.0260 23.35 23.35 24.25 22.45 23.35 5,278 23.344 4.00%
2004-06-23 0 0.025 0.025 0.026 0.025 0.026 3,900,000 99,000 0.0254 22.45 22.45 23.35 22.45 23.35 4,342 22.799 0.00%
2004-06-21 0 0.025 0.025 0.026 0.025 0.027 7,320,000 192,460 0.0263 22.45 22.45 23.35 22.45 24.25 8,150 23.614 -3.85%
2004-06-18 0 0.026 0.025 0.026 0.025 0.026 9,560,000 240,800 0.0252 23.35 22.45 23.35 22.45 23.35 10,644 22.623 0.00%
2004-06-17 0 0.026 0.025 0.026 0.025 0.026 5,840,000 151,000 0.0259 23.35 22.45 23.35 22.45 23.35 6,502 23.223 4.00%
2004-06-16 0 0.025 0.025 0.027 0.025 0.027 24,740,000 643,140 0.0260 22.45 22.45 24.25 22.45 24.25 27,546 23.348 -3.85%
2004-06-15 0 0.026 0.026 0.027 0.026 0.027 19,150,000 498,960 0.0261 23.35 23.35 24.25 23.35 24.25 21,322 23.402 0.00%
2004-06-14 0 0.026 0.025 0.026 0.025 0.027 24,720,000 638,380 0.0258 23.35 22.45 23.35 22.45 24.25 27,523 23.194 -3.70%
2004-06-11 0 0.027 0.026 0.027 0.025 0.027 26,710,000 686,940 0.0257 24.25 23.35 24.25 22.45 24.25 29,739 23.099 0.00%
2004-06-10 0 0.027 0.026 0.027 0.025 0.027 21,220,000 557,120 0.0263 24.25 23.35 24.25 22.45 24.25 23,626 23.580 3.85%
2004-06-09 0 0.026 0.026 0.027 0.026 0.027 20,920,000 543,960 0.0260 23.35 23.35 24.25 23.35 24.25 23,292 23.354 -3.70%
2004-06-08 0 0.027 0.026 0.027 0.026 0.027 12,200,000 328,380 0.0269 24.25 23.35 24.25 23.35 24.25 13,584 24.175 0.00%
2004-06-07 0 0.027 0.026 0.027 0.026 0.028 21,119,170 563,943 0.0267 24.25 23.35 24.25 23.35 25.15 23,514 23.983 0.00%
2004-06-04 1 - - - - - 0 0 - 24.25 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 24.25 - - - - 0 - 0.00%
2004-06-02 0 0.027 0.026 0.027 0.026 0.028 16,380,000 431,900 0.0264 24.25 23.35 24.25 23.35 25.15 18,238 23.682 0.00%
2004-06-01 0 0.027 0.027 0.028 0.027 0.028 27,000,000 736,100 0.0273 24.25 24.25 25.15 24.25 25.15 30,062 24.486 0.00%
2004-05-31 0 0.027 0.027 0.028 0.027 0.027 16,620,000 448,740 0.0270 24.25 24.25 25.15 24.25 24.25 18,505 24.250 0.00%
2004-05-28 0 0.027 0.027 0.028 0.027 0.029 39,038,000 1,073,336 0.0275 24.25 24.25 25.15 24.25 26.05 43,465 24.694 -3.57%
2004-05-27 0 0.028 0.028 0.029 0.028 0.030 41,120,000 1,184,920 0.0288 25.15 25.15 26.05 25.15 26.94 45,783 25.881 0.00%
2004-05-25 0 0.028 0.028 0.029 0.028 0.030 30,720,000 882,320 0.0287 25.15 25.15 26.05 25.15 26.94 34,204 25.796 0.00%
2004-05-24 0 0.028 0.028 0.029 0.027 0.031 59,580,000 1,689,980 0.0284 25.15 25.15 26.05 24.25 27.84 66,336 25.476 7.69%
2004-05-21 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 23.35 - - - - 0 - 0.00%
2004-04-28 0 0.026 0.026 0.028 0.026 0.028 2,760,000 74,900 0.0271 23.35 23.35 25.15 23.35 25.15 3,073 24.374 -7.14%
2004-04-27 0 0.028 0.027 0.028 0.027 0.028 3,580,000 96,700 0.0270 25.15 24.25 25.15 24.25 25.15 3,986 24.260 0.00%
2004-04-26 0 0.028 0.027 0.028 0.026 0.028 5,540,000 148,100 0.0267 25.15 24.25 25.15 23.35 25.15 6,168 24.010 3.70%
2004-04-23 0 0.027 0.027 0.028 0.027 0.028 11,700,000 326,100 0.0279 24.25 24.25 25.15 24.25 25.15 13,027 25.033 0.00%
2004-04-22 0 0.027 0.026 0.027 0.026 0.028 11,200,000 299,560 0.0267 24.25 23.35 24.25 23.35 25.15 12,470 24.022 -3.57%
2004-04-21 0 0.028 0.027 0.028 0.027 0.028 14,180,000 382,900 0.0270 25.15 24.25 25.15 24.25 25.15 15,788 24.253 0.00%
2004-04-20 0 0.028 0.027 0.028 0.027 0.028 15,980,000 443,540 0.0278 25.15 24.25 25.15 24.25 25.15 17,792 24.929 -3.45%
2004-04-19 0 0.029 0.028 0.029 0.028 0.029 17,550,000 491,380 0.0280 26.05 25.15 26.05 25.15 26.05 19,540 25.147 0.00%
2004-04-16 0 0.029 0.028 0.029 0.028 0.029 10,410,000 301,700 0.0290 26.05 25.15 26.05 25.15 26.05 11,591 26.030 0.00%
2004-04-15 0 0.029 0.028 0.029 0.028 0.029 25,380,000 716,660 0.0282 26.05 25.15 26.05 25.15 26.05 28,258 25.361 0.00%
2004-04-14 0 0.029 0.028 0.029 0.028 0.029 50,040,000 1,419,360 0.0284 26.05 25.15 26.05 25.15 26.05 55,715 25.476 0.00%
2004-04-13 0 0.029 0.029 0.030 0.029 0.029 13,360,000 387,440 0.0290 26.05 26.05 26.94 26.05 26.05 14,875 26.046 0.00%
2004-04-08 0 0.029 0.029 0.030 0.028 0.029 23,000,000 655,500 0.0285 26.05 26.05 26.94 25.15 26.05 25,608 25.597 0.00%
2004-04-07 0 0.029 0.029 0.030 0.029 0.029 4,000,000 116,000 0.0290 26.05 26.05 26.94 26.05 26.05 4,454 26.046 3.57%
2004-04-06 0 0.028 0.028 0.029 0.028 0.030 8,300,000 240,880 0.0290 25.15 25.15 26.05 25.15 26.94 9,241 26.066 -3.45%
2004-04-02 0 0.029 0.028 0.029 0.028 0.030 24,400,000 696,160 0.0285 26.05 25.15 26.05 25.15 26.94 27,167 25.625 0.00%
2004-04-01 0 0.029 0.028 0.029 0.028 0.029 4,890,000 140,460 0.0287 26.05 25.15 26.05 25.15 26.05 5,445 25.798 -3.33%
2004-03-31 0 0.030 0.029 0.030 0.029 0.030 48,460,000 1,412,440 0.0291 26.94 26.05 26.94 26.05 26.94 53,955 26.178 3.45%
2004-03-30 0 0.029 0.029 0.030 0.029 0.031 19,920,000 597,300 0.0300 26.05 26.05 26.94 26.05 27.84 22,179 26.931 -6.45%
2004-03-29 0 0.031 0.030 0.031 0.029 0.031 17,079,120 512,241 0.0300 27.84 26.94 27.84 26.05 27.84 19,016 26.937 3.33%
2004-03-26 0 0.030 0.029 0.030 0.029 0.030 11,120,000 332,100 0.0299 26.94 26.05 26.94 26.05 26.94 12,381 26.823 0.00%
2004-03-25 0 0.030 0.029 0.030 0.029 0.030 15,930,000 476,980 0.0299 26.94 26.05 26.94 26.05 26.94 17,736 26.893 -3.23%
2004-03-24 0 0.031 0.030 0.031 0.030 0.031 26,440,000 795,640 0.0301 27.84 26.94 27.84 26.94 27.84 29,438 27.027 0.00%
2004-03-23 0 0.031 0.030 0.031 0.030 0.031 36,520,000 1,126,780 0.0309 27.84 26.94 27.84 26.94 27.84 40,661 27.711 0.00%
2004-03-22 0 0.031 0.030 0.031 0.030 0.032 20,940,000 650,180 0.0310 27.84 26.94 27.84 26.94 28.74 23,315 27.887 -6.06%
2004-03-19 0 0.033 0.031 0.033 0.030 0.033 164,640,000 5,283,620 0.0321 29.64 27.84 29.64 26.94 29.64 183,311 28.823 13.79%
2004-03-18 0 0.029 0.029 0.030 0.028 0.031 37,470,000 1,102,800 0.0294 26.05 26.05 26.94 25.15 27.84 41,719 26.434 -3.33%
2004-03-17 0 0.030 0.029 0.030 0.028 0.030 20,920,000 606,180 0.0290 26.94 26.05 26.94 25.15 26.94 23,292 26.025 3.45%
2004-03-16 0 0.029 0.028 0.029 0.027 0.029 13,740,000 380,280 0.0277 26.05 25.15 26.05 24.25 26.05 15,298 24.858 3.57%
2004-03-15 0 0.028 0.028 0.029 0.027 0.029 38,440,000 1,081,060 0.0281 25.15 25.15 26.05 24.25 26.05 42,799 25.259 -3.45%
2004-03-12 0 0.029 0.028 0.029 0.026 0.029 71,340,000 1,950,080 0.0273 26.05 25.15 26.05 23.35 26.05 79,430 24.551 3.57%
2004-03-11 0 0.028 0.028 0.029 0.028 0.029 34,680,000 978,420 0.0282 25.15 25.15 26.05 25.15 26.05 38,613 25.339 -3.45%
2004-03-10 0 0.029 0.029 0.030 0.029 0.030 36,720,000 1,070,960 0.0292 26.05 26.05 26.94 26.05 26.94 40,884 26.195 -3.33%
2004-03-09 0 0.030 0.030 0.031 0.030 0.031 19,100,000 575,760 0.0301 26.94 26.94 27.84 26.94 27.84 21,266 27.074 0.00%
2004-03-08 0 0.030 0.030 0.031 0.030 0.030 25,180,000 755,400 0.0300 26.94 26.94 27.84 26.94 26.94 28,035 26.944 0.00%
2004-03-05 0 0.030 0.029 0.030 0.029 0.030 52,180,000 1,542,740 0.0296 26.94 26.05 26.94 26.05 26.94 58,097 26.554 0.00%
2004-03-04 0 0.030 0.029 0.030 0.029 0.030 35,160,000 1,054,760 0.0300 26.94 26.05 26.94 26.05 26.94 39,147 26.943 3.45%
2004-03-03 0 0.029 0.029 0.030 0.028 0.030 36,440,000 1,058,440 0.0290 26.05 26.05 26.94 25.15 26.94 40,572 26.088 0.00%
2004-03-02 0 0.029 0.029 0.030 0.029 0.031 85,860,000 2,522,580 0.0294 26.05 26.05 26.94 26.05 27.84 95,597 26.388 -3.33%
2004-03-01 0 0.030 0.029 0.030 0.029 0.033 234,020,000 7,147,600 0.0305 26.94 26.05 26.94 26.05 29.64 260,558 27.432 -6.25%
2004-02-27 0 0.032 0.031 0.032 0.031 0.033 124,338,172 3,998,863 0.0322 28.74 27.84 28.74 27.84 29.64 138,438 28.886 -3.03%
2004-02-26 0 0.033 0.033 0.034 0.032 0.037 118,860,000 4,046,340 0.0340 29.64 29.64 30.54 28.74 33.23 132,339 30.576 -8.33%
2004-02-25 0 0.036 0.035 0.036 0.035 0.041 218,470,000 8,231,520 0.0377 32.33 31.44 32.33 31.44 36.82 243,245 33.840 -5.26%
2004-02-24 0 0.038 0.037 0.038 0.030 0.040 605,320,000 21,760,020 0.0359 34.13 33.23 34.13 26.94 35.93 673,965 32.287 31.03%
2004-02-23 0 0.029 0.029 0.030 0.028 0.030 40,270,000 1,164,740 0.0289 26.05 26.05 26.94 25.15 26.94 44,837 25.977 0.00%
2004-02-20 0 0.029 0.028 0.029 0.028 0.029 19,120,000 551,180 0.0288 26.05 25.15 26.05 25.15 26.05 21,288 25.891 3.57%
2004-02-19 0 0.028 0.028 0.029 0.028 0.029 23,760,000 677,040 0.0285 25.15 25.15 26.05 25.15 26.05 26,454 25.593 0.00%
2004-02-18 0 0.028 0.028 0.029 0.028 0.030 26,660,000 774,200 0.0290 25.15 25.15 26.05 25.15 26.94 29,683 26.082 -3.45%
2004-02-17 0 0.029 0.029 0.030 0.029 0.030 75,360,000 2,230,220 0.0296 26.05 26.05 26.94 26.05 26.94 83,906 26.580 -3.33%
2004-02-16 0 0.030 0.029 0.030 0.027 0.030 93,170,000 2,700,800 0.0290 26.94 26.05 26.94 24.25 26.94 103,736 26.035 7.14%
2004-02-13 0 0.028 0.028 0.029 0.028 0.029 43,900,000 1,239,500 0.0282 25.15 25.15 26.05 25.15 26.05 48,878 25.359 0.00%
2004-02-12 0 0.028 0.028 0.029 0.027 0.028 41,180,000 1,149,220 0.0279 25.15 25.15 26.05 24.25 25.15 45,850 25.065 3.70%
2004-02-11 0 0.027 0.027 0.028 0.027 0.028 23,560,000 636,200 0.0270 24.25 24.25 25.15 24.25 25.15 26,232 24.253 0.00%
2004-02-10 0 0.027 0.027 0.028 0.027 0.028 30,680,000 845,180 0.0275 24.25 24.25 25.15 24.25 25.15 34,159 24.742 -3.57%
2004-02-09 0 0.028 0.027 0.028 0.027 0.029 28,340,000 791,780 0.0279 25.15 24.25 25.15 24.25 26.05 31,554 25.093 0.00%
2004-02-06 0 0.028 0.027 0.028 0.027 0.028 47,680,000 1,302,020 0.0273 25.15 24.25 25.15 24.25 25.15 53,087 24.526 0.00%
2004-02-05 0 0.028 0.027 0.028 0.027 0.028 24,406,000 667,300 0.0273 25.15 24.25 25.15 24.25 25.15 27,174 24.557 -3.45%
2004-02-04 0 0.029 0.027 0.029 0.027 0.029 31,700,000 888,360 0.0280 26.05 24.25 26.05 24.25 26.05 35,295 25.170 0.00%
2004-02-03 0 0.029 0.027 0.029 0.027 0.030 71,560,000 2,013,940 0.0281 26.05 24.25 26.05 24.25 26.94 79,675 25.277 0.00%
2004-02-02 0 0.029 0.029 0.030 0.028 0.031 60,080,000 1,755,880 0.0292 26.05 26.05 26.94 25.15 27.84 66,893 26.249 3.57%
2004-01-30 0 0.028 0.028 0.029 0.028 0.030 8,760,000 247,660 0.0283 25.15 25.15 26.05 25.15 26.94 9,753 25.392 -3.45%
2004-01-29 0 0.029 0.029 0.030 0.028 0.030 36,460,000 1,055,640 0.0290 26.05 26.05 26.94 25.15 26.94 40,595 26.004 0.00%
2004-01-28 0 0.029 0.029 0.030 0.028 0.030 24,480,000 711,400 0.0291 26.05 26.05 26.94 25.15 26.94 27,256 26.101 -3.33%
2004-01-27 0 0.030 0.029 0.030 0.028 0.031 53,850,000 1,604,700 0.0298 26.94 26.05 26.94 25.15 27.84 59,957 26.764 -3.23%
2004-01-26 0 0.031 0.031 0.032 0.027 0.032 162,860,000 4,827,320 0.0296 27.84 27.84 28.74 24.25 28.74 181,329 26.622 19.23%
2004-01-21 0 0.026 0.026 0.027 0.026 0.027 33,645,640 890,213 0.0265 23.35 23.35 24.25 23.35 24.25 37,461 23.764 -3.70%
2004-01-20 0 0.027 0.026 0.027 0.026 0.027 43,870,000 1,157,540 0.0264 24.25 23.35 24.25 23.35 24.25 48,845 23.698 3.85%
2004-01-19 0 0.026 0.025 0.026 0.025 0.027 9,140,000 237,640 0.0260 23.35 22.45 23.35 22.45 24.25 10,176 23.352 0.00%
2004-01-16 0 0.026 0.026 0.027 0.026 0.028 35,700,000 963,400 0.0270 23.35 23.35 24.25 23.35 25.15 39,748 24.237 -7.14%
2004-01-15 0 0.028 0.028 0.029 0.028 0.029 8,560,000 239,840 0.0280 25.15 25.15 26.05 25.15 26.05 9,531 25.165 0.00%
2004-01-14 0 0.028 0.027 0.028 0.027 0.029 16,360,000 458,820 0.0280 25.15 24.25 25.15 24.25 26.05 18,215 25.189 0.00%
2004-01-13 0 0.028 0.028 0.029 0.027 0.031 58,920,000 1,667,880 0.0283 25.15 25.15 26.05 24.25 27.84 65,602 25.424 -3.45%
2004-01-12 0 0.029 0.029 0.031 0.029 0.032 96,980,000 2,920,760 0.0301 26.05 26.05 27.84 26.05 28.74 107,978 27.050 -3.33%
2004-01-09 0 0.030 0.030 0.031 0.027 0.032 202,386,899 6,066,036 0.0300 26.94 26.94 27.84 24.25 28.74 225,338 26.920 11.11%
2004-01-08 0 0.027 0.026 0.027 0.026 0.028 39,420,000 1,053,300 0.0267 24.25 23.35 24.25 23.35 25.15 43,890 23.998 0.00%
2004-01-07 0 0.027 0.027 0.028 0.026 0.028 11,940,000 321,580 0.0269 24.25 24.25 25.15 23.35 25.15 13,294 24.190 3.85%
2004-01-06 0 0.026 0.026 0.027 0.026 0.027 23,520,000 624,220 0.0265 23.35 23.35 24.25 23.35 24.25 26,187 23.837 0.00%
2004-01-05 0 0.026 0.025 0.026 0.025 0.026 20,200,000 506,680 0.0251 23.35 22.45 23.35 22.45 23.35 22,491 22.528 4.00%
2004-01-02 0 0.025 0.025 0.026 0.025 0.026 24,320,000 612,620 0.0252 22.45 22.45 23.35 22.45 23.35 27,078 22.624 -3.85%
2003-12-31 0 0.026 0.025 0.027 0.025 0.026 5,120,000 130,220 0.0254 23.35 22.45 24.25 22.45 23.35 5,701 22.843 4.00%
2003-12-30 0 0.025 0.025 0.027 0.025 0.027 11,120,000 293,500 0.0264 22.45 22.45 24.25 22.45 24.25 12,381 23.706 -7.41%
2003-12-29 0 0.027 0.026 0.027 0.025 0.027 5,758,000 148,400 0.0258 24.25 23.35 24.25 22.45 24.25 6,411 23.148 3.85%
2003-12-24 0 0.026 0.026 0.027 0.025 0.027 6,240,000 160,020 0.0256 23.35 23.35 24.25 22.45 24.25 6,948 23.032 -3.70%
2003-12-23 0 0.027 0.026 0.027 0.027 0.027 500,000 13,500 0.0270 24.25 23.35 24.25 24.25 24.25 557 24.250 0.00%
2003-12-22 0 0.027 0.026 0.027 0.026 0.027 4,380,000 115,780 0.0264 24.25 23.35 24.25 23.35 24.25 4,877 23.741 0.00%
2003-12-19 0 0.027 0.027 0.028 0.027 0.028 1,540,000 42,420 0.0275 24.25 24.25 25.15 24.25 25.15 1,715 24.740 3.85%
2003-12-18 0 0.026 0.026 0.027 0.026 0.026 2,420,000 62,920 0.0260 23.35 23.35 24.25 23.35 23.35 2,694 23.352 0.00%
2003-12-17 0 0.026 0.026 0.027 0.026 0.028 6,620,000 172,566 0.0261 23.35 23.35 24.25 23.35 25.15 7,371 23.412 -3.70%
2003-12-16 0 0.027 0.026 0.027 0.027 0.027 1,100,000 29,700 0.0270 24.25 23.35 24.25 24.25 24.25 1,225 24.250 0.00%
2003-12-15 0 0.027 0.027 0.028 0.027 0.029 18,140,000 499,880 0.0276 24.25 24.25 25.15 24.25 26.05 20,197 24.750 -3.57%
2003-12-12 0 0.028 0.027 0.028 0.027 0.029 31,640,000 877,860 0.0277 25.15 24.25 25.15 24.25 26.05 35,228 24.919 0.00%
2003-12-11 0 0.028 0.027 0.028 0.026 0.028 16,700,000 451,500 0.0270 25.15 24.25 25.15 23.35 25.15 18,594 24.282 3.70%
2003-12-10 0 0.027 0.026 0.027 0.025 0.027 23,340,000 614,680 0.0263 24.25 23.35 24.25 22.45 24.25 25,987 23.654 3.85%
2003-12-09 0 0.026 0.025 0.026 0.024 0.029 103,620,000 2,685,900 0.0259 23.35 22.45 23.35 21.56 26.05 115,371 23.281 -3.70%
2003-12-08 0 0.027 0.027 0.028 0.027 0.028 6,583,888 181,138 0.0275 24.25 24.25 25.15 24.25 25.15 7,331 24.710 -3.57%
2003-12-05 0 0.028 0.027 0.028 0.028 0.029 2,420,000 67,980 0.0281 25.15 24.25 25.15 25.15 26.05 2,694 25.230 0.00%
2003-12-04 0 0.028 0.027 0.028 0.028 0.029 9,400,000 263,700 0.0281 25.15 24.25 25.15 25.15 26.05 10,466 25.196 0.00%
2003-12-03 0 0.028 0.028 0.029 0.028 0.028 21,320,000 596,960 0.0280 25.15 25.15 26.05 25.15 25.15 23,738 25.148 0.00%
2003-12-02 0 0.028 0.028 0.029 0.027 0.029 8,720,000 244,320 0.0280 25.15 25.15 26.05 24.25 26.05 9,709 25.165 0.00%
2003-12-01 0 0.028 0.028 0.029 0.028 0.028 13,540,000 379,120 0.0280 25.15 25.15 26.05 25.15 25.15 15,075 25.148 26.73%
2003-11-28 0 0.030 0.029 0.030 0.029 0.030 14,702,000 432,020 0.0294 19.84 19.18 19.84 19.18 19.84 22,226 19.438 0.00%
2003-11-27 0 0.030 0.029 0.030 0.028 0.030 25,106,000 739,864 0.0295 19.84 19.18 19.84 18.52 19.84 37,954 19.494 7.14%
2003-11-26 0 0.028 0.028 0.029 0.028 0.029 5,440,000 152,380 0.0280 18.52 18.52 19.18 18.52 19.18 8,224 18.529 0.00%
2003-11-25 0 0.028 0.028 0.029 0.028 0.030 17,446,666 502,333 0.0288 18.52 18.52 19.18 18.52 19.84 26,375 19.046 -6.67%
2003-11-24 0 0.030 0.028 0.030 0.028 0.031 45,920,000 1,358,760 0.0296 19.84 18.52 19.84 18.52 20.51 69,419 19.573 11.11%
2003-11-21 0 0.027 0.027 0.028 0.024 0.028 33,440,000 871,200 0.0261 17.86 17.86 18.52 15.88 18.52 50,553 17.233 8.00%
2003-11-20 0 0.025 0.024 0.025 0.024 0.026 18,160,000 453,820 0.0250 16.54 15.88 16.54 15.88 17.20 27,453 16.531 -3.85%
2003-11-19 0 0.026 0.025 0.026 0.026 0.026 6,280,000 163,280 0.0260 17.20 16.54 17.20 17.20 17.20 9,494 17.199 -3.70%
2003-11-18 0 0.027 0.026 0.027 0.025 0.027 14,820,000 386,660 0.0261 17.86 17.20 17.86 16.54 17.86 22,404 17.258 3.85%
2003-11-17 0 0.026 0.025 0.026 0.025 0.027 27,790,000 706,850 0.0254 17.20 16.54 17.20 16.54 17.86 42,011 16.825 -3.70%
2003-11-14 0 0.027 0.026 0.027 0.027 0.028 13,840,000 373,820 0.0270 17.86 17.20 17.86 17.86 18.52 20,923 17.867 0.00%
2003-11-13 0 0.027 0.027 0.028 0.027 0.028 9,340,000 256,240 0.0274 17.86 17.86 18.52 17.86 18.52 14,120 18.148 0.00%
2003-11-12 0 0.027 0.027 0.028 0.027 0.028 17,440,000 474,020 0.0272 17.86 17.86 18.52 17.86 18.52 26,365 17.979 -3.57%
2003-11-11 0 0.028 0.027 0.028 0.027 0.028 10,870,000 297,280 0.0273 18.52 17.86 18.52 17.86 18.52 16,433 18.091 -3.45%
2003-11-10 0 0.029 0.028 0.029 0.028 0.029 17,920,000 507,720 0.0283 19.18 18.52 19.18 18.52 19.18 27,091 18.742 0.00%
2003-11-07 0 0.029 0.029 0.030 0.028 0.030 32,760,000 942,100 0.0288 19.18 19.18 19.84 18.52 19.84 49,525 19.023 0.00%
2003-11-06 0 0.029 0.029 0.030 0.029 0.030 11,920,000 349,300 0.0293 19.18 19.18 19.84 19.18 19.84 18,020 19.384 -3.33%
2003-11-05 0 0.030 0.029 0.030 0.029 0.030 2,800,000 82,540 0.0295 19.84 19.18 19.84 19.18 19.84 4,233 19.500 0.00%
2003-11-04 0 0.030 0.029 0.030 0.029 0.031 25,580,000 761,100 0.0298 19.84 19.18 19.84 19.18 20.51 38,671 19.682 0.00%
2003-11-03 0 0.030 0.029 0.030 0.029 0.030 7,100,000 208,400 0.0294 19.84 19.18 19.84 19.18 19.84 10,733 19.416 3.45%
2003-10-31 0 0.029 0.029 0.030 0.029 0.029 1,600,000 46,400 0.0290 19.18 19.18 19.84 19.18 19.18 2,419 19.183 -3.33%
2003-10-30 0 0.030 0.029 0.030 0.029 0.030 13,700,000 402,000 0.0293 19.84 19.18 19.84 19.18 19.84 20,711 19.410 0.00%
2003-10-29 0 0.030 0.029 0.030 0.029 0.030 11,300,000 338,120 0.0299 19.84 19.18 19.84 19.18 19.84 17,083 19.793 0.00%
2003-10-28 0 0.030 0.030 0.031 0.030 0.031 6,680,000 201,960 0.0302 19.84 19.84 20.51 19.84 20.51 10,098 19.999 0.00%
2003-10-27 0 0.030 0.030 0.031 0.030 0.031 18,850,000 565,720 0.0300 19.84 19.84 20.51 19.84 20.51 28,496 19.852 0.00%
2003-10-24 0 0.030 0.030 0.031 0.029 0.030 27,400,000 804,400 0.0294 19.84 19.84 20.51 19.18 19.84 41,422 19.420 3.45%
2003-10-23 0 0.029 0.029 0.030 0.029 0.031 35,320,000 1,053,040 0.0298 19.18 19.18 19.84 19.18 20.51 53,395 19.722 -6.45%
2003-10-22 0 0.031 0.030 0.031 0.030 0.032 33,740,000 1,041,940 0.0309 20.51 19.84 20.51 19.84 21.17 51,006 20.428 -3.13%
2003-10-21 0 0.032 0.031 0.032 0.031 0.032 39,870,000 1,236,030 0.0310 21.17 20.51 21.17 20.51 21.17 60,273 20.507 0.00%
2003-10-20 0 0.032 0.032 0.033 0.031 0.032 56,040,000 1,749,220 0.0312 21.17 21.17 21.83 20.51 21.17 84,718 20.647 0.00%
2003-10-17 0 0.032 0.031 0.032 0.030 0.032 40,340,483 1,250,832 0.0310 21.17 20.51 21.17 19.84 21.17 60,985 20.511 3.23%
2003-10-16 0 0.031 0.030 0.031 0.030 0.031 37,660,000 1,167,360 0.0310 20.51 19.84 20.51 19.84 20.51 56,932 20.504 0.00%
2003-10-15 0 0.031 0.030 0.032 0.031 0.031 26,440,000 819,640 0.0310 20.51 19.84 21.17 20.51 20.51 39,971 20.506 0.00%
2003-10-14 0 0.031 0.031 0.032 0.030 0.032 87,000,000 2,677,740 0.0308 20.51 20.51 21.17 19.84 21.17 131,522 20.360 -3.13%
2003-10-13 0 0.032 0.031 0.032 0.030 0.033 69,620,000 2,197,780 0.0316 21.17 20.51 21.17 19.84 21.83 105,248 20.882 0.00%
2003-10-10 0 0.032 0.032 0.033 0.032 0.034 20,740,000 684,780 0.0330 21.17 21.17 21.83 21.17 22.49 31,354 21.841 -3.03%
2003-10-09 0 0.033 0.032 0.033 0.032 0.033 19,360,000 635,780 0.0328 21.83 21.17 21.83 21.17 21.83 29,267 21.723 0.00%
2003-10-08 0 0.033 0.033 0.034 0.033 0.034 29,980,000 999,460 0.0333 21.83 21.83 22.49 21.83 22.49 45,322 22.052 0.00%
2003-10-07 0 0.033 0.033 0.034 0.033 0.039 129,710,000 4,649,480 0.0358 21.83 21.83 22.49 21.83 25.80 196,089 23.711 -8.33%
2003-10-06 0 0.036 0.036 0.037 0.031 0.037 124,180,000 4,231,620 0.0341 23.81 23.81 24.47 20.51 24.47 187,729 22.541 16.13%
2003-10-03 1 0.031 - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2003-10-02 1 0.031 - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2003-09-30 1 0.031 - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2003-09-29 1 0.031 - - - - 0 0 - 20.51 - - - - 0 - 0.00%
2003-09-26 0 0.031 0.031 0.032 0.031 0.033 34,700,000 1,097,840 0.0316 20.51 20.51 21.17 20.51 21.83 52,458 20.928 -6.06%
2003-09-25 0 0.033 0.032 0.033 0.031 0.034 175,180,000 5,650,540 0.0323 21.83 21.17 21.83 20.51 22.49 264,828 21.337 6.45%
2003-09-24 0 0.031 0.030 0.032 0.030 0.031 39,960,000 1,238,300 0.0310 20.51 19.84 21.17 19.84 20.51 60,409 20.498 0.00%
2003-09-23 0 0.031 0.030 0.031 0.030 0.031 16,940,000 512,280 0.0302 20.51 19.84 20.51 19.84 20.51 25,609 20.004 3.33%
2003-09-22 0 0.030 0.030 0.031 0.030 0.032 36,840,000 1,132,900 0.0308 19.84 19.84 20.51 19.84 21.17 55,693 20.342 -3.23%
2003-09-19 0 0.031 0.031 0.032 0.031 0.032 18,600,000 584,760 0.0314 20.51 20.51 21.17 20.51 21.17 28,119 20.796 0.00%
2003-09-18 0 0.031 0.030 0.032 0.031 0.032 24,300,000 760,260 0.0313 20.51 19.84 21.17 20.51 21.17 36,735 20.696 -3.13%
2003-09-17 0 0.032 0.032 0.033 0.031 0.033 36,940,000 1,186,780 0.0321 21.17 21.17 21.83 20.51 21.83 55,844 21.252 0.00%
2003-09-16 0 0.032 0.032 0.033 0.032 0.033 74,420,000 2,390,740 0.0321 21.17 21.17 21.83 21.17 21.83 112,504 21.250 -3.03%
2003-09-15 0 0.033 0.032 0.033 0.033 0.036 22,900,000 772,320 0.0337 21.83 21.17 21.83 21.83 23.81 34,619 22.309 -2.94%
2003-09-11 0 0.034 0.034 0.035 0.033 0.035 19,310,000 654,750 0.0339 22.49 22.49 23.15 21.83 23.15 29,192 22.429 3.03%
2003-09-10 0 0.033 0.033 0.034 0.033 0.034 20,820,000 697,580 0.0335 21.83 21.83 22.49 21.83 22.49 31,475 22.163 -2.94%
2003-09-09 0 0.034 0.034 0.036 0.034 0.039 66,150,000 2,436,720 0.0368 22.49 22.49 23.81 22.49 25.80 100,002 24.367 -8.11%
2003-09-08 0 0.037 0.038 0.039 0.037 0.039 40,560,000 1,543,940 0.0381 24.47 25.14 25.80 24.47 25.80 61,316 25.180 0.00%
2003-09-05 0 0.037 0.036 0.037 0.037 0.038 26,920,000 1,001,500 0.0372 24.47 23.81 24.47 24.47 25.14 40,696 24.609 0.00%
2003-09-04 0 0.037 0.037 0.038 0.036 0.041 207,920,000 7,968,800 0.0383 24.47 24.47 25.14 23.81 27.12 314,323 25.352 -2.63%
2003-09-03 0 0.038 0.037 0.038 0.033 0.038 157,900,000 5,666,920 0.0359 25.14 24.47 25.14 21.83 25.14 238,705 23.740 15.15%
2003-09-02 0 0.033 0.032 0.033 0.032 0.034 14,100,000 469,300 0.0333 21.83 21.17 21.83 21.17 22.49 21,316 22.017 0.00%
2003-09-01 0 0.033 0.033 0.034 0.032 0.033 10,260,000 335,960 0.0327 21.83 21.83 22.49 21.17 21.83 15,511 21.660 0.00%
2003-08-29 0 0.033 0.032 0.033 0.032 0.033 13,480,000 444,300 0.0330 21.83 21.17 21.83 21.17 21.83 20,378 21.803 3.12%
2003-08-28 0 0.032 0.032 0.033 0.031 0.033 34,210,000 1,085,150 0.0317 21.17 21.17 21.83 20.51 21.83 51,717 20.983 -3.03%
2003-08-27 0 0.033 0.033 0.034 0.033 0.035 27,300,000 925,300 0.0339 21.83 21.83 22.49 21.83 23.15 41,271 22.420 -2.94%
2003-08-26 0 0.034 0.033 0.034 0.033 0.035 54,740,000 1,847,200 0.0337 22.49 21.83 22.49 21.83 23.15 82,753 22.322 3.03%
2003-08-25 0 0.033 0.033 0.034 0.032 0.035 98,160,000 3,326,300 0.0339 21.83 21.83 22.49 21.17 23.15 148,393 22.415 3.12%
2003-08-22 0 0.032 0.031 0.032 0.032 0.033 28,540,000 914,780 0.0321 21.17 20.51 21.17 21.17 21.83 43,145 21.202 0.00%
2003-08-21 0 0.032 0.031 0.033 0.031 0.033 11,920,000 382,260 0.0321 21.17 20.51 21.83 20.51 21.83 18,020 21.213 -3.03%
2003-08-20 0 0.033 0.032 0.033 0.031 0.033 24,560,000 780,480 0.0318 21.83 21.17 21.83 20.51 21.83 37,129 21.021 6.45%
2003-08-19 0 0.031 0.031 0.032 0.031 0.033 28,740,000 917,240 0.0319 20.51 20.51 21.17 20.51 21.83 43,448 21.111 0.00%
2003-08-18 0 0.031 0.031 0.032 0.030 0.032 43,460,000 1,358,300 0.0313 20.51 20.51 21.17 19.84 21.17 65,701 20.674 -3.13%
2003-08-15 0 0.032 0.032 0.033 0.031 0.035 69,320,000 2,244,820 0.0324 21.17 21.17 21.83 20.51 23.15 104,794 21.421 -5.88%
2003-08-14 0 0.034 0.033 0.034 0.028 0.035 231,480,000 7,454,160 0.0322 22.49 21.83 22.49 18.52 23.15 349,939 21.301 21.43%
2003-08-13 0 0.028 0.027 0.028 0.026 0.028 4,680,000 126,660 0.0271 18.52 17.86 18.52 17.20 18.52 7,075 17.903 7.69%
2003-08-12 0 0.026 0.026 0.027 0.026 0.028 13,880,000 377,540 0.0272 17.20 17.20 17.86 17.20 18.52 20,983 17.993 0.00%
2003-08-11 0 0.026 0.026 0.027 0.026 0.027 8,164,000 213,800 0.0262 17.20 17.20 17.86 17.20 17.86 12,342 17.323 -3.70%
2003-08-08 0 0.027 0.027 0.028 0.027 0.028 7,880,000 213,200 0.0271 17.86 17.86 18.52 17.86 18.52 11,913 17.897 0.00%
2003-08-07 0 0.027 0.027 0.028 0.026 0.027 14,386,000 388,340 0.0270 17.86 17.86 18.52 17.20 17.86 21,748 17.856 0.00%
2003-08-06 0 0.027 0.026 0.027 0.026 0.027 8,420,000 224,300 0.0266 17.86 17.20 17.86 17.20 17.86 12,729 17.621 3.85%
2003-08-05 0 0.026 0.026 0.027 0.025 0.028 17,800,000 466,800 0.0262 17.20 17.20 17.86 16.54 18.52 26,909 17.347 -3.70%
2003-08-04 0 0.027 0.027 0.028 0.025 0.029 37,700,000 1,012,380 0.0269 17.86 17.86 18.52 16.54 19.18 56,993 17.763 -6.90%
2003-08-01 0 0.029 0.028 0.029 0.029 0.030 12,720,000 369,000 0.0290 19.18 18.52 19.18 19.18 19.84 19,229 19.189 0.00%
2003-07-31 0 0.029 0.029 0.030 0.027 0.030 20,300,000 580,520 0.0286 19.18 19.18 19.84 17.86 19.84 30,688 18.917 3.57%
2003-07-30 0 0.028 0.028 0.029 0.028 0.030 14,700,000 424,580 0.0289 18.52 18.52 19.18 18.52 19.84 22,223 19.106 0.00%
2003-07-29 0 0.028 0.027 0.028 0.027 0.030 11,420,000 319,860 0.0280 18.52 17.86 18.52 17.86 19.84 17,264 18.527 0.00%
2003-07-28 0 0.028 0.028 0.029 0.027 0.030 21,660,000 608,740 0.0281 18.52 18.52 19.18 17.86 19.84 32,744 18.591 -3.45%
2003-07-25 0 0.029 0.028 0.030 0.023 0.031 242,968,000 6,331,040 0.0261 19.18 18.52 19.84 15.21 20.51 367,306 17.236 -9.38%
2003-07-24 0 0.032 0.032 0.033 0.031 0.032 9,033,000 285,925 0.0317 21.17 21.17 21.83 20.51 21.17 13,656 20.938 3.23%
2003-07-23 0 0.031 0.031 0.032 0.031 0.032 26,860,000 837,520 0.0312 20.51 20.51 21.17 20.51 21.17 40,606 20.626 -3.13%
2003-07-22 0 0.032 0.032 0.033 0.031 0.033 13,600,000 439,220 0.0323 21.17 21.17 21.83 20.51 21.83 20,560 21.363 0.00%
2003-07-21 0 0.032 0.032 0.034 0.032 0.034 42,740,000 1,403,540 0.0328 21.17 21.17 22.49 21.17 22.49 64,612 21.723 -8.57%
2003-07-18 0 0.035 0.034 0.035 0.034 0.035 12,714,000 433,350 0.0341 23.15 22.49 23.15 22.49 23.15 19,220 22.546 2.94%
2003-07-17 0 0.034 0.033 0.034 0.033 0.035 43,060,000 1,472,040 0.0342 22.49 21.83 22.49 21.83 23.15 65,096 22.613 -5.56%
2003-07-16 0 0.036 0.036 0.037 0.035 0.038 43,060,000 1,566,880 0.0364 23.81 23.81 24.47 23.15 25.14 65,096 24.070 0.00%
2003-07-15 0 0.036 0.036 0.037 0.036 0.039 62,320,000 2,296,080 0.0368 23.81 23.81 24.47 23.81 25.80 94,212 24.371 -5.26%
2003-07-14 0 0.038 0.037 0.038 0.036 0.039 55,594,000 2,073,040 0.0373 25.14 24.47 25.14 23.81 25.80 84,044 24.666 2.70%
2003-07-11 0 0.037 0.036 0.037 0.036 0.039 39,040,000 1,451,020 0.0372 24.47 23.81 24.47 23.81 25.80 59,019 24.586 0.00%
2003-07-10 0 0.037 0.036 0.037 0.034 0.037 30,480,000 1,109,280 0.0364 24.47 23.81 24.47 22.49 24.47 46,078 24.074 5.71%
2003-07-09 0 0.035 0.035 0.036 0.035 0.037 13,240,000 466,100 0.0352 23.15 23.15 23.81 23.15 24.47 20,016 23.287 -2.78%
2003-07-08 0 0.036 0.036 0.037 0.036 0.037 17,120,000 627,140 0.0366 23.81 23.81 24.47 23.81 24.47 25,881 24.232 0.00%
2003-07-07 0 0.036 0.035 0.036 0.035 0.036 15,280,000 545,080 0.0357 23.81 23.15 23.81 23.15 23.81 23,100 23.597 0.00%
2003-07-04 0 0.036 0.035 0.037 0.035 0.037 4,740,000 171,200 0.0361 23.81 23.15 24.47 23.15 24.47 7,166 23.892 -2.70%
2003-07-03 0 0.037 0.035 0.037 0.034 0.037 9,940,000 353,840 0.0356 24.47 23.15 24.47 22.49 24.47 15,027 23.547 8.82%
2003-07-02 0 0.034 0.034 0.035 0.033 0.034 10,240,000 345,280 0.0337 22.49 22.49 23.15 21.83 22.49 15,480 22.304 0.00%
2003-06-30 0 0.034 0.033 0.034 0.034 0.035 8,460,000 288,440 0.0341 22.49 21.83 22.49 22.49 23.15 12,789 22.553 -2.86%
2003-06-27 0 0.035 0.034 0.035 0.034 0.035 14,260,000 491,260 0.0345 23.15 22.49 23.15 22.49 23.15 21,558 22.788 2.94%
2003-06-26 0 0.034 0.034 0.035 0.034 0.035 22,820,000 786,500 0.0345 22.49 22.49 23.15 22.49 23.15 34,498 22.798 -2.86%
2003-06-25 0 0.035 0.034 0.036 0.035 0.036 16,780,000 587,040 0.0350 23.15 22.49 23.81 23.15 23.81 25,367 23.142 -2.78%
2003-06-24 0 0.036 0.035 0.036 0.035 0.037 26,460,000 934,500 0.0353 23.81 23.15 23.81 23.15 24.47 40,001 23.362 -5.26%
2003-06-23 0 0.038 0.036 0.038 0.036 0.039 29,920,000 1,117,520 0.0374 25.14 23.81 25.14 23.81 25.80 45,231 24.707 -2.56%
2003-06-20 0 0.039 0.037 0.039 0.037 0.040 34,680,000 1,333,860 0.0385 25.80 24.47 25.80 24.47 26.46 52,427 25.442 0.00%
2003-06-19 0 0.039 0.039 0.040 0.038 0.040 85,360,000 3,360,660 0.0394 25.80 25.80 26.46 25.14 26.46 129,043 26.043 5.41%
2003-06-18 0 0.037 0.036 0.037 0.034 0.038 357,760,000 12,579,860 0.0352 24.47 23.81 24.47 22.49 25.14 540,843 23.260 8.82%
2003-06-17 0 0.034 0.033 0.034 0.032 0.034 24,270,000 799,330 0.0329 22.49 21.83 22.49 21.17 22.49 36,690 21.786 6.25%
2003-06-16 0 0.032 0.032 0.033 0.031 0.033 21,560,000 694,500 0.0322 21.17 21.17 21.83 20.51 21.83 32,593 21.308 0.00%
2003-06-13 0 0.032 0.031 0.032 0.028 0.033 94,140,000 2,932,400 0.0311 21.17 20.51 21.17 18.52 21.83 142,316 20.605 10.34%
2003-06-12 0 0.029 0.028 0.029 0.028 0.030 35,099,000 1,009,437 0.0288 19.18 18.52 19.18 18.52 19.84 53,061 19.024 -3.33%
2003-06-11 0 0.030 0.029 0.030 0.023 0.033 123,300,000 3,506,600 0.0284 19.84 19.18 19.84 15.21 21.83 186,398 18.812 -14.29%
2003-06-10 0 0.035 0.034 0.035 0.034 0.037 32,870,000 1,166,940 0.0355 23.15 22.49 23.15 22.49 24.47 49,691 23.484 -5.41%
2003-06-09 0 0.037 0.036 0.037 0.035 0.037 15,680,000 572,900 0.0365 24.47 23.81 24.47 23.15 24.47 23,704 24.169 0.00%
2003-06-06 0 0.037 0.036 0.037 0.035 0.037 27,260,000 982,760 0.0361 24.47 23.81 24.47 23.15 24.47 41,210 23.847 2.78%
2003-06-05 0 0.036 0.036 0.037 0.036 0.040 66,590,000 2,501,280 0.0376 23.81 23.81 24.47 23.81 26.46 100,667 24.847 -7.69%
2003-06-03 0 0.039 0.039 0.040 0.038 0.041 43,020,000 1,686,780 0.0392 25.80 25.80 26.46 25.14 27.12 65,035 25.936 -2.50%
2003-06-02 0 0.040 0.039 0.040 0.036 0.042 201,840,000 8,028,020 0.0398 26.46 25.80 26.46 23.81 27.78 305,131 26.310 14.29%
2003-05-30 1 0.035 - - - - 0 0 - 23.15 - - - - 0 - 0.00%
2003-05-29 1 0.035 - - - - 0 0 - 23.15 - - - - 0 - 0.00%
2003-05-28 1 0.035 - - - - 0 0 - 23.15 - - - - 0 - 0.00%
2003-05-27 1 0.035 - - - - 0 0 - 23.15 - - - - 0 - 0.00%
2003-05-26 1 0.035 - - - - 0 0 - 23.15 - - - - 0 - 0.00%
2003-05-23 0 0.035 0.035 0.036 0.035 0.036 83,118,880 2,929,539 0.0352 23.15 23.15 23.81 23.15 23.81 125,655 23.314 -2.78%
2003-05-22 0 0.036 0.035 0.036 0.034 0.036 99,240,000 3,451,680 0.0348 23.81 23.15 23.81 22.49 23.81 150,026 23.007 2.86%
2003-05-21 0 0.035 0.035 0.036 0.035 0.038 58,240,000 2,117,500 0.0364 23.15 23.15 23.81 23.15 25.14 88,044 24.050 -7.89%
2003-05-20 0 0.038 0.037 0.038 0.037 0.039 39,420,000 1,483,800 0.0376 25.14 24.47 25.14 24.47 25.80 59,593 24.899 -2.56%
2003-05-19 0 0.039 0.038 0.039 0.038 0.040 46,110,000 1,799,960 0.0390 25.80 25.14 25.80 25.14 26.46 69,707 25.822 0.00%
2003-05-16 0 0.039 0.038 0.039 0.037 0.039 37,860,000 1,436,980 0.0380 25.80 25.14 25.80 24.47 25.80 57,235 25.107 2.63%
2003-05-15 0 0.038 0.038 0.039 0.037 0.041 74,560,000 2,980,900 0.0400 25.14 25.14 25.80 24.47 27.12 112,716 26.446 -5.00%
2003-05-14 0 0.040 0.039 0.040 0.033 0.040 79,390,000 2,915,740 0.0367 26.46 25.80 26.46 21.83 26.46 120,018 24.294 14.29%
2003-05-13 0 0.035 0.034 0.035 0.030 0.035 47,500,000 1,592,620 0.0335 23.15 22.49 23.15 19.84 23.15 71,808 22.179 6.06%
2003-05-12 0 0.033 0.033 0.034 0.033 0.040 104,540,000 3,748,460 0.0359 21.83 21.83 22.49 21.83 26.46 158,038 23.719 -15.38%
2003-05-09 0 0.039 0.038 0.039 0.038 0.042 60,143,830 2,390,954 0.0398 25.80 25.14 25.80 25.14 27.78 90,922 26.297 0.00%
2003-05-07 0 0.039 0.040 0.041 0.038 0.045 120,340,000 4,923,980 0.0409 25.80 26.46 27.12 25.14 29.77 181,924 27.066 -7.14%
2003-05-06 0 0.042 0.042 0.044 0.042 0.050 121,170,000 5,589,650 0.0461 27.78 27.78 29.11 27.78 33.07 183,178 30.515 -6.67%
2003-05-05 0 0.045 0.044 0.045 0.045 0.054 24,220,000 1,150,880 0.0475 29.77 29.11 29.77 29.77 35.72 36,615 31.432 -16.67%
2003-05-02 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-30 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-29 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-28 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-25 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-24 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-23 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-22 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-17 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-16 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-15 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-14 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-11 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-10 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-09 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-08 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-07 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-04 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-03 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-02 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-04-01 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-31 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-28 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-27 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-26 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-25 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-24 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-21 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-20 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-19 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-18 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-17 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-14 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-13 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-12 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-11 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-10 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-07 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-06 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-05 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-04 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-03-03 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-02-28 1 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
2003-02-27 0 0.054 0.054 0.055 0.053 0.055 16,670,000 906,150 0.0544 35.72 35.72 36.38 35.06 36.38 25,201 35.957 1.89%
2003-02-26 0 0.053 0.053 0.055 0.053 0.056 6,500,000 352,480 0.0542 35.06 35.06 36.38 35.06 37.04 9,826 35.871 -3.64%
2003-02-25 0 0.055 0.053 0.055 0.052 0.055 13,740,000 733,380 0.0534 36.38 35.06 36.38 34.40 36.38 20,771 35.307 1.85%
2003-02-24 0 0.054 0.054 0.055 0.054 0.055 13,920,000 756,420 0.0543 35.72 35.72 36.38 35.72 36.38 21,044 35.945 0.00%
2003-02-21 0 0.054 0.054 0.055 0.053 0.055 18,420,000 983,380 0.0534 35.72 35.72 36.38 35.06 36.38 27,846 35.314 0.00%
2003-02-20 0 0.054 0.053 0.055 0.053 0.054 6,010,000 323,800 0.0539 35.72 35.06 36.38 35.06 35.72 9,086 35.639 0.00%
2003-02-19 0 0.054 0.053 0.054 0.052 0.054 12,820,000 683,460 0.0533 35.72 35.06 35.72 34.40 35.72 19,381 35.265 0.00%
2003-02-18 0 0.054 0.054 0.055 0.053 0.056 10,740,000 580,980 0.0541 35.72 35.72 36.38 35.06 37.04 16,236 35.783 -1.82%
2003-02-17 0 0.055 0.055 0.057 0.052 0.057 19,760,000 1,067,980 0.0540 36.38 36.38 37.70 34.40 37.70 29,872 35.752 0.00%
2003-02-14 0 0.055 0.053 0.055 0.054 0.061 19,820,000 1,104,320 0.0557 36.38 35.06 36.38 35.72 40.35 29,963 36.856 3.77%
2003-02-13 0 0.053 0.052 0.054 0.052 0.056 51,224,000 2,744,188 0.0536 35.06 34.40 35.72 34.40 37.04 77,438 35.437 -7.02%
2003-02-12 0 0.057 0.056 0.057 0.056 0.057 23,160,000 1,304,900 0.0563 37.70 37.04 37.70 37.04 37.70 35,012 37.270 0.00%
2003-02-11 0 0.057 0.057 0.058 0.056 0.057 120,160,000 6,636,060 0.0552 37.70 37.70 38.37 37.04 37.70 181,652 36.532 -1.72%
2003-02-10 0 0.058 0.058 0.059 0.055 0.058 9,140,000 513,340 0.0562 38.37 38.37 39.03 36.38 38.37 13,817 37.152 3.57%
2003-02-07 0 0.056 0.056 0.057 0.056 0.057 8,740,000 490,640 0.0561 37.04 37.04 37.70 37.04 37.70 13,213 37.134 -1.75%
2003-02-06 0 0.057 0.057 0.058 0.057 0.059 13,190,000 756,960 0.0574 37.70 37.70 38.37 37.70 39.03 19,940 37.962 0.00%
2003-02-05 0 0.057 0.057 0.059 0.056 0.059 4,280,000 243,500 0.0569 37.70 37.70 39.03 37.04 39.03 6,470 37.634 1.79%
2003-02-04 0 0.056 0.056 0.057 0.056 0.058 2,140,000 121,660 0.0569 37.04 37.04 37.70 37.04 38.37 3,235 37.606 -3.45%
2003-01-30 0 0.058 0.056 0.058 0.055 0.058 29,200,000 1,632,160 0.0559 38.37 37.04 38.37 36.38 38.37 44,143 36.974 0.00%
2003-01-29 0 0.058 0.057 0.058 0.056 0.063 142,604,000 8,251,300 0.0579 38.37 37.70 38.37 37.04 41.67 215,581 38.275 -1.69%
2003-01-28 0 0.059 0.058 0.059 0.058 0.060 4,420,000 258,640 0.0585 39.03 38.37 39.03 38.37 39.69 6,682 38.707 1.72%
2003-01-27 0 0.058 0.058 0.059 0.057 0.061 13,069,000 765,020 0.0585 38.37 38.37 39.03 37.70 40.35 19,757 38.721 -3.33%
2003-01-24 0 0.060 0.059 0.060 0.060 0.062 16,560,000 996,700 0.0602 39.69 39.03 39.69 39.69 41.01 25,035 39.813 -4.76%
2003-01-23 0 0.063 0.062 0.063 0.062 0.065 9,480,000 599,740 0.0633 41.67 41.01 41.67 41.01 43.00 14,331 41.848 -1.56%
2003-01-22 0 0.064 0.063 0.065 0.064 0.066 30,826,000 2,006,600 0.0651 42.34 41.67 43.00 42.34 43.66 46,601 43.059 -1.54%
2003-01-21 0 0.065 0.065 0.066 0.062 0.065 32,900,000 2,101,500 0.0639 43.00 43.00 43.66 41.01 43.00 49,736 42.253 3.17%
2003-01-20 0 0.063 0.063 0.064 0.061 0.064 19,820,000 1,247,900 0.0630 41.67 41.67 42.34 40.35 42.34 29,963 41.648 0.00%
2003-01-17 0 0.063 0.062 0.063 0.058 0.064 326,358,000 19,626,680 0.0601 41.67 41.01 41.67 38.37 42.34 493,371 39.781 6.78%
2003-01-16 0 0.059 0.058 0.059 0.055 0.060 42,880,000 2,451,940 0.0572 39.03 38.37 39.03 36.38 39.69 64,824 37.825 -4.84%
2003-01-15 0 0.062 0.060 0.061 0.059 0.063 20,950,000 1,274,660 0.0608 41.01 39.69 40.35 39.03 41.67 31,671 40.247 -3.13%
2003-01-14 1 0.064 - - - - 0 0 - 42.34 - - - - 0 - 0.00%
2003-01-13 1 0.064 - - - - 0 0 - 42.34 - - - - 0 - 0.00%
2003-01-10 1 0.064 - - - - 0 0 - 42.34 - - - - 0 - 0.00%
2003-01-09 1 0.064 - - - - 0 0 - 42.34 - - - - 0 - 0.00%
2003-01-08 1 0.064 - - - - 0 0 - 42.34 - - - - 0 - 0.00%
2003-01-07 1 0.064 - - - - 0 0 - 42.34 - - - - 0 - 0.00%
2003-01-06 1 0.064 - - - - 0 0 - 42.34 - - - - 0 - 0.00%
2003-01-03 1 0.064 - - - - 0 0 - 42.34 - - - - 0 - 0.00%
2003-01-02 1 0.064 - - - - 0 0 - 42.34 - - - - 0 - 0.00%
2002-12-31 1 0.064 - - - - 0 0 - 42.34 - - - - 0 - 0.00%
2002-12-30 1 0.064 - - - - 0 0 - 42.34 - - - - 0 - 0.00%
2002-12-27 1 0.064 - - - - 0 0 - 42.34 - - - - 0 - 0.00%
2002-12-24 1 0.064 - - - - 0 0 - 42.34 - - - - 0 - 0.00%
2002-12-23 1 0.064 - - - - 0 0 - 42.34 - - - - 0 - 0.00%
2002-12-20 1 0.064 - - - - 0 0 - 42.34 - - - - 0 - 0.00%
2002-12-19 0 0.064 0.063 0.064 0.061 0.066 41,380,000 2,599,100 0.0628 42.34 41.67 42.34 40.35 43.66 62,556 41.548 -3.03%
2002-12-18 0 0.066 0.065 0.066 0.063 0.070 90,470,000 6,131,680 0.0678 43.66 43.00 43.66 41.67 46.30 136,768 44.833 -1.49%
2002-12-17 0 0.067 0.066 0.067 0.061 0.067 106,260,000 6,960,080 0.0655 44.32 43.66 44.32 40.35 44.32 160,638 43.328 9.84%
2002-12-16 0 0.061 0.060 0.061 0.060 0.062 25,630,000 1,564,320 0.0610 40.35 39.69 40.35 39.69 41.01 38,746 40.374 0.00%
2002-12-13 0 0.061 0.060 0.061 0.057 0.061 16,940,000 1,009,920 0.0596 40.35 39.69 40.35 37.70 40.35 25,609 39.436 1.67%
2002-12-12 0 0.060 0.057 0.060 0.056 0.060 7,922,000 456,440 0.0576 39.69 37.70 39.69 37.04 39.69 11,976 38.113 3.45%
2002-12-11 0 0.058 0.057 0.058 0.056 0.058 36,970,000 2,109,580 0.0571 38.37 37.70 38.37 37.04 38.37 55,889 37.746 -1.69%
2002-12-10 0 0.059 0.058 0.060 0.055 0.062 18,255,000 1,087,955 0.0596 39.03 38.37 39.69 36.38 41.01 27,597 39.423 -1.67%
2002-12-09 1 0.060 - - - - 0 0 - 39.69 - - - - 0 - 0.00%
2002-12-06 1 0.060 - - - - 0 0 - 39.69 - - - - 0 - 0.00%
2002-12-05 1 0.060 - - - - 0 0 - 39.69 - - - - 0 - 0.00%
2002-12-04 1 0.060 - - - - 0 0 - 39.69 - - - - 0 - 0.00%
2002-12-03 1 0.060 - - - - 0 0 - 39.69 - - - - 0 - 0.00%
2002-12-02 1 0.060 - - - - 0 0 - 39.69 - - - - 0 - 0.00%
2002-11-29 1 0.060 - - - - 0 0 - 39.69 - - - - 0 - 0.00%
2002-11-28 1 0.060 - - - - 0 0 - 39.69 - - - - 0 - 0.00%
2002-11-27 1 0.060 - - - - 0 0 - 39.69 - - - - 0 - 0.00%
2002-11-26 1 0.060 - - - - 0 0 - 39.69 - - - - 0 - 0.00%
2002-11-25 1 0.060 - - - - 0 0 - 39.69 - - - - 0 - 0.00%
2002-11-22 1 0.060 0.060 0.061 0.060 0.060 1,100,000 66,000 0.0600 39.69 39.69 40.35 39.69 39.69 1,663 39.689 0.00%
2002-11-21 0 0.060 0.059 0.061 0.059 0.062 6,920,000 418,440 0.0605 39.69 39.03 40.35 39.03 41.01 10,461 39.999 -1.64%
2002-11-20 0 0.061 0.061 0.062 0.060 0.064 19,138,000 1,191,144 0.0622 40.35 40.35 41.01 39.69 42.34 28,932 41.171 -1.61%
2002-11-19 1 0.062 - - - - 0 0 - 41.01 - - - - 0 - 0.00%
2002-11-18 1 0.062 - - - - 0 0 - 41.01 - - - - 0 - 0.00%
2002-11-15 0 0.062 0.061 0.062 0.061 0.066 20,623,333 1,292,543 0.0627 41.01 40.35 41.01 40.35 43.66 31,177 41.458 -1.59%
2002-11-14 0 0.063 0.062 0.063 0.058 0.063 27,380,000 1,672,760 0.0611 41.67 41.01 41.67 38.37 41.67 41,392 40.413 8.62%
2002-11-13 0 0.058 0.057 0.058 0.057 0.059 6,860,000 395,300 0.0576 38.37 37.70 38.37 37.70 39.03 10,371 38.117 -1.69%
2002-11-12 0 0.059 0.058 0.059 0.058 0.060 6,460,000 377,740 0.0585 39.03 38.37 39.03 38.37 39.69 9,766 38.680 -1.67%
2002-11-11 0 0.060 0.058 0.060 0.058 0.060 1,906,000 111,812 0.0587 39.69 38.37 39.69 38.37 39.69 2,881 38.805 0.00%
2002-11-08 0 0.060 0.058 0.061 0.058 0.060 3,344,000 198,360 0.0593 39.69 38.37 40.35 38.37 39.69 5,055 39.238 1.69%
2002-11-07 0 0.059 0.058 0.059 0.058 0.059 6,610,000 389,020 0.0589 39.03 38.37 39.03 38.37 39.03 9,993 38.931 0.00%
2002-11-06 0 0.059 0.058 0.059 0.058 0.060 19,820,000 1,171,260 0.0591 39.03 38.37 39.03 38.37 39.69 29,963 39.090 -1.67%
2002-11-05 0 0.060 0.058 0.060 0.058 0.060 9,260,000 542,900 0.0586 39.69 38.37 39.69 38.37 39.69 13,999 38.782 0.00%
2002-11-04 0 0.060 0.058 0.060 0.058 0.060 6,820,000 404,180 0.0593 39.69 38.37 39.69 38.37 39.69 10,310 39.202 0.00%
2002-11-01 0 0.060 0.060 0.061 0.058 0.062 7,310,000 448,800 0.0614 39.69 39.69 40.35 38.37 41.01 11,051 40.612 -1.64%
2002-10-31 0 0.061 0.059 0.061 0.059 0.062 33,600,000 2,039,280 0.0607 40.35 39.03 40.35 39.03 41.01 50,795 40.147 1.67%
2002-10-30 0 0.060 0.060 0.061 0.053 0.061 100,580,000 5,620,080 0.0559 39.69 39.69 40.35 35.06 40.35 152,052 36.962 1.69%
2002-10-29 0 0.059 0.058 0.059 0.058 0.062 51,490,000 3,069,330 0.0596 39.03 38.37 39.03 38.37 41.01 77,840 39.431 -6.35%
2002-10-28 0 0.063 0.062 0.063 0.062 0.067 36,970,000 2,367,620 0.0640 41.67 41.01 41.67 41.01 44.32 55,889 42.363 -4.55%
2002-10-25 0 0.066 0.065 0.066 0.063 0.071 114,800,000 7,785,020 0.0678 43.66 43.00 43.66 41.67 46.97 173,549 44.858 3.12%
2002-10-24 0 0.064 0.064 0.065 0.061 0.066 37,460,000 2,389,810 0.0638 42.34 42.34 43.00 40.35 43.66 56,630 42.200 0.00%
2002-10-23 0 0.064 0.063 0.064 0.061 0.065 11,670,000 741,990 0.0636 42.34 41.67 42.34 40.35 43.00 17,642 42.058 1.59%
2002-10-22 0 0.063 0.062 0.063 0.061 0.066 25,520,000 1,603,760 0.0628 41.67 41.01 41.67 40.35 43.66 38,580 41.570 -1.56%
2002-10-21 0 0.064 0.063 0.064 0.061 0.068 31,460,000 2,032,920 0.0646 42.34 41.67 42.34 40.35 44.98 47,560 42.745 10.34%
2002-10-18 1 0.058 - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2002-10-17 1 0.058 - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2002-10-16 1 0.058 - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2002-10-15 1 0.058 - - - - 0 0 - 38.37 - - - - 0 - 0.00%
2002-10-11 0 0.058 0.057 0.058 0.058 0.060 3,280,000 192,140 0.0586 38.37 37.70 38.37 38.37 39.69 4,959 38.749 0.00%
2002-10-10 0 0.058 0.058 0.059 0.057 0.062 16,260,000 951,840 0.0585 38.37 38.37 39.03 37.70 41.01 24,581 38.723 -3.33%
2002-10-09 0 0.060 0.058 0.060 0.057 0.060 2,980,000 173,500 0.0582 39.69 38.37 39.69 37.70 39.69 4,505 38.513 1.69%
2002-10-08 0 0.059 0.059 0.060 0.059 0.063 9,040,000 547,140 0.0605 39.03 39.03 39.69 39.03 41.67 13,666 40.036 -3.28%
2002-10-07 0 0.061 0.060 0.064 0.056 0.061 8,160,000 481,340 0.0590 40.35 39.69 42.34 37.04 40.35 12,336 39.020 5.17%
2002-10-04 0 0.058 0.058 0.059 0.058 0.060 4,080,000 241,360 0.0592 38.37 38.37 39.03 38.37 39.69 6,168 39.131 -3.33%
2002-10-03 0 0.060 0.060 0.061 0.059 0.060 2,020,000 120,440 0.0596 39.69 39.69 40.35 39.03 39.69 3,054 39.440 -4.76%
2002-10-02 0 0.063 0.061 0.063 0.061 0.064 4,220,000 262,640 0.0622 41.67 40.35 41.67 40.35 42.34 6,380 41.169 0.00%
2002-09-30 0 0.063 0.063 0.064 0.061 0.064 4,260,000 265,740 0.0624 41.67 41.67 42.34 40.35 42.34 6,440 41.264 1.61%
2002-09-27 0 0.062 0.062 0.064 0.062 0.064 8,670,000 544,450 0.0628 41.01 41.01 42.34 41.01 42.34 13,107 41.539 -3.13%
2002-09-26 0 0.064 0.063 0.064 0.060 0.065 22,640,000 1,441,820 0.0637 42.34 41.67 42.34 39.69 43.00 34,226 42.126 -1.54%
2002-09-25 0 0.065 0.063 0.065 0.063 0.066 13,390,000 856,050 0.0639 43.00 41.67 43.00 41.67 43.66 20,242 42.290 -2.99%
2002-09-24 0 0.067 0.065 0.067 0.066 0.067 6,650,000 442,480 0.0665 44.32 43.00 44.32 43.66 44.32 10,053 44.014 -1.47%
2002-09-23 0 0.068 0.067 0.068 0.067 0.068 4,760,000 321,400 0.0675 44.98 44.32 44.98 44.32 44.98 7,196 44.664 -1.45%
2002-09-20 0 0.069 0.069 0.070 0.066 0.069 2,760,000 187,960 0.0681 45.64 45.64 46.30 43.66 45.64 4,172 45.048 -1.43%
2002-09-19 0 0.070 0.070 0.071 0.070 0.071 4,080,000 286,200 0.0701 46.30 46.30 46.97 46.30 46.97 6,168 46.401 0.00%
2002-09-18 0 0.070 0.069 0.070 0.069 0.070 920,000 64,200 0.0698 46.30 45.64 46.30 45.64 46.30 1,391 46.160 -1.41%
2002-09-17 0 0.071 0.071 0.072 0.070 0.072 6,426,000 456,720 0.0711 46.97 46.97 47.63 46.30 47.63 9,714 47.014 2.90%
2002-09-16 0 0.069 0.068 0.069 0.067 0.070 3,240,000 224,400 0.0693 45.64 44.98 45.64 44.32 46.30 4,898 45.814 -1.43%
2002-09-13 0 0.070 0.070 0.071 0.070 0.072 5,930,000 420,770 0.0710 46.30 46.30 46.97 46.30 47.63 8,965 46.937 -4.11%
2002-09-12 0 0.073 0.071 0.073 0.071 0.074 7,620,000 551,500 0.0724 48.29 46.97 48.29 46.97 48.95 11,520 47.875 1.39%
2002-09-11 0 0.072 0.071 0.073 0.071 0.074 4,480,000 323,680 0.0723 47.63 46.97 48.29 46.97 48.95 6,773 47.792 4.35%
2002-09-10 0 0.069 0.069 0.070 0.069 0.071 2,790,000 195,040 0.0699 45.64 45.64 46.30 45.64 46.97 4,218 46.242 0.00%
2002-09-09 0 0.069 0.069 0.070 0.069 0.071 2,880,000 201,480 0.0700 45.64 45.64 46.30 45.64 46.97 4,354 46.276 1.47%
2002-09-06 0 0.068 0.068 0.070 0.068 0.069 9,960,000 681,980 0.0685 44.98 44.98 46.30 44.98 45.64 15,057 45.293 0.00%
2002-09-05 0 0.068 0.068 0.070 0.068 0.071 9,476,000 659,220 0.0696 44.98 44.98 46.30 44.98 46.97 14,325 46.018 -2.86%
2002-09-04 0 0.070 0.070 0.071 0.065 0.071 11,560,000 802,640 0.0694 46.30 46.30 46.97 43.00 46.97 17,476 45.929 0.00%
2002-09-03 0 0.070 0.070 0.071 0.069 0.071 7,410,000 519,590 0.0701 46.30 46.30 46.97 45.64 46.97 11,202 46.383 -1.41%
2002-09-02 0 0.071 0.071 0.073 0.071 0.073 12,530,000 905,710 0.0723 46.97 46.97 48.29 46.97 48.29 18,942 47.814 -4.05%
2002-08-30 0 0.074 0.074 0.077 0.074 0.077 4,540,000 341,100 0.0751 48.95 48.95 50.93 48.95 50.93 6,863 49.699 0.00%
2002-08-29 0 0.074 0.074 0.075 0.073 0.075 3,800,000 280,480 0.0738 48.95 48.95 49.61 48.29 49.61 5,745 48.825 0.00%
2002-08-28 0 0.074 0.073 0.074 0.073 0.078 12,240,000 913,960 0.0747 48.95 48.29 48.95 48.29 51.60 18,504 49.393 -3.90%
2002-08-27 0 0.077 0.076 0.077 0.076 0.079 9,880,000 764,940 0.0774 50.93 50.27 50.93 50.27 52.26 14,936 51.214 -3.75%
2002-08-26 0 0.080 0.078 0.080 0.079 0.082 12,470,000 1,002,330 0.0804 52.92 51.60 52.92 52.26 54.24 18,851 53.170 -1.23%
2002-08-23 0 0.081 0.080 0.081 0.080 0.084 16,600,000 1,355,340 0.0816 53.58 52.92 53.58 52.92 55.56 25,095 54.008 -2.41%
2002-08-22 0 0.083 0.082 0.083 0.080 0.084 31,030,000 2,542,450 0.0819 54.90 54.24 54.90 52.92 55.56 46,910 54.199 3.75%
2002-08-21 0 0.080 0.078 0.080 0.077 0.082 17,980,000 1,426,580 0.0793 52.92 51.60 52.92 50.93 54.24 27,181 52.484 -1.23%
2002-08-20 0 0.081 0.081 0.082 0.077 0.083 47,698,000 3,860,270 0.0809 53.58 53.58 54.24 50.93 54.90 72,107 53.535 6.58%
2002-08-19 0 0.076 0.076 0.077 0.073 0.076 16,060,000 1,202,120 0.0749 50.27 50.27 50.93 48.29 50.27 24,279 49.513 4.11%
2002-08-16 0 0.073 0.073 0.074 0.073 0.074 11,600,000 850,680 0.0733 48.29 48.29 48.95 48.29 48.95 17,536 48.510 2.82%
2002-08-15 0 0.071 0.071 0.075 0.070 0.074 16,020,000 1,155,020 0.0721 46.97 46.97 49.61 46.30 48.95 24,218 47.692 1.43%
2002-08-14 0 0.070 0.069 0.070 0.069 0.071 9,482,000 663,360 0.0700 46.30 45.64 46.30 45.64 46.97 14,334 46.278 1.45%
2002-08-13 0 0.069 0.069 0.070 0.067 0.070 11,040,000 752,200 0.0681 45.64 45.64 46.30 44.32 46.30 16,690 45.070 0.00%
2002-08-12 0 0.069 0.069 0.070 0.068 0.073 12,430,000 859,900 0.0692 45.64 45.64 46.30 44.98 48.29 18,791 45.761 -4.17%
2002-08-09 0 0.072 0.071 0.073 0.071 0.073 17,560,000 1,266,500 0.0721 47.63 46.97 48.29 46.97 48.29 26,546 47.709 0.00%
2002-08-08 0 0.072 0.072 0.073 0.063 0.075 90,490,000 6,329,090 0.0699 47.63 47.63 48.29 41.67 49.61 136,798 46.266 18.03%
2002-08-07 0 0.061 0.061 0.066 0.061 0.065 40,240,000 2,546,880 0.0633 40.35 40.35 43.66 40.35 43.00 60,833 41.867 -1.61%
2002-08-06 0 0.062 0.061 0.062 0.061 0.070 58,540,000 3,710,400 0.0634 41.01 40.35 41.01 40.35 46.30 88,498 41.927 -12.68%
2002-08-05 0 0.071 0.071 0.072 0.070 0.077 28,400,000 2,107,060 0.0742 46.97 46.97 47.63 46.30 50.93 42,934 49.077 -4.05%
2002-08-02 0 0.074 0.074 0.075 0.074 0.082 27,960,000 2,125,680 0.0760 48.95 48.95 49.61 48.95 54.24 42,268 50.290 -1.33%
2002-08-01 0 0.075 0.074 0.075 0.073 0.080 81,680,000 6,282,880 0.0769 49.61 48.95 49.61 48.29 52.92 123,480 50.882 -1.32%
2002-07-31 0 0.076 0.076 0.078 0.075 0.088 115,834,000 9,277,032 0.0801 50.27 50.27 51.60 49.61 58.21 175,112 52.978 -12.64%
2002-07-30 0 0.087 0.087 0.088 0.086 0.093 111,960,000 9,960,000 0.0890 57.55 57.55 58.21 56.89 61.52 169,255 58.846 0.00%
2002-07-29 0 0.087 0.086 0.088 0.086 0.099 176,590,000 15,976,080 0.0905 57.55 56.89 58.21 56.89 65.49 266,959 59.845 0.00%
2002-07-26 0 0.087 0.087 0.088 0.080 0.110 154,012,000 14,174,130 0.0920 57.55 57.55 58.21 52.92 72.76 232,827 60.878 -22.32%
2002-07-25 0 0.112 0.110 0.112 0.109 0.114 26,960,000 2,999,600 0.1113 74.09 72.76 74.09 72.10 75.41 40,757 73.598 1.82%
2002-07-24 0 0.110 0.109 0.110 0.109 0.112 17,000,000 1,873,000 0.1102 72.76 72.10 72.76 72.10 74.09 25,700 72.880 -1.79%
2002-07-23 0 0.112 0.112 0.114 0.108 0.114 17,320,000 1,946,560 0.1124 74.09 74.09 75.41 71.44 75.41 26,183 74.343 3.70%
2002-07-22 0 0.108 0.108 0.110 0.107 0.115 47,650,000 5,272,430 0.1106 71.44 71.44 72.76 70.78 76.07 72,035 73.193 -6.09%
2002-07-19 0 0.115 0.114 0.116 0.112 0.115 38,560,000 4,384,160 0.1137 76.07 75.41 76.73 74.09 76.07 58,293 75.209 3.60%
2002-07-18 0 0.111 0.111 0.112 0.111 0.117 49,700,000 5,635,920 0.1134 73.42 73.42 74.09 73.42 77.39 75,134 75.012 -2.63%
2002-07-17 0 0.114 0.114 0.115 0.112 0.117 55,680,000 6,347,900 0.1140 75.41 75.41 76.07 74.09 77.39 84,174 75.414 1.79%
2002-07-16 0 0.112 0.111 0.113 0.111 0.119 70,690,000 8,039,840 0.1137 74.09 73.42 74.75 73.42 78.72 106,865 75.233 -6.67%
2002-07-15 0 0.120 0.119 0.120 0.119 0.125 88,580,000 10,726,840 0.1211 79.38 78.72 79.38 78.72 82.69 133,911 80.104 -4.76%
2002-07-12 0 0.126 0.126 0.127 0.124 0.131 73,440,000 9,320,760 0.1269 83.35 83.35 84.01 82.02 86.65 111,023 83.954 -2.33%
2002-07-11 0 0.129 0.128 0.129 0.126 0.131 129,944,000 16,703,176 0.1285 85.33 84.67 85.33 83.35 86.65 196,443 85.028 -2.27%
2002-07-10 0 0.132 0.131 0.132 0.121 0.133 277,480,000 35,515,060 0.1280 87.32 86.65 87.32 80.04 87.98 419,480 84.665 9.09%
2002-07-09 0 0.121 0.121 0.122 0.114 0.121 37,060,000 4,344,160 0.1172 80.04 80.04 80.70 75.41 80.04 56,025 77.539 6.14%
2002-07-08 0 0.114 0.114 0.115 0.114 0.117 33,540,000 3,876,380 0.1156 75.41 75.41 76.07 75.41 77.39 50,704 76.451 -0.87%
2002-07-05 0 0.115 0.114 0.115 0.113 0.115 40,100,000 4,592,100 0.1145 76.07 75.41 76.07 74.75 76.07 60,621 75.751 1.77%
2002-07-04 0 0.113 0.113 0.114 0.111 0.117 57,060,000 6,466,300 0.1133 74.75 74.75 75.41 73.42 77.39 86,260 74.963 -1.74%
2002-07-03 0 0.115 0.114 0.115 0.109 0.115 50,120,000 5,636,880 0.1125 76.07 75.41 76.07 72.10 76.07 75,769 74.396 6.48%
2002-07-02 0 0.108 0.108 0.109 0.107 0.110 42,420,000 4,589,980 0.1082 71.44 71.44 72.10 70.78 72.76 64,128 71.575 -1.82%
2002-06-28 0 0.110 0.109 0.110 0.108 0.114 82,210,000 9,124,560 0.1110 72.76 72.10 72.76 71.44 75.41 124,281 73.419 -1.79%
2002-06-27 0 0.112 0.111 0.112 0.109 0.114 87,950,000 9,795,900 0.1114 74.09 73.42 74.09 72.10 75.41 132,958 73.677 3.70%
2002-06-26 0 0.108 0.108 0.109 0.108 0.113 70,180,000 7,699,260 0.1097 71.44 71.44 72.10 71.44 74.75 106,094 72.570 -5.26%
2002-06-25 0 0.114 0.113 0.115 0.111 0.116 58,760,000 6,700,180 0.1140 75.41 74.75 76.07 73.42 76.73 88,830 75.427 -0.87%
2002-06-24 0 0.115 0.114 0.115 0.114 0.122 150,340,000 17,573,380 0.1169 76.07 75.41 76.07 75.41 80.70 227,276 77.322 0.88%
2002-06-21 0 0.114 0.113 0.114 0.114 0.117 95,560,000 10,917,860 0.1143 75.41 74.75 75.41 75.41 77.39 144,463 75.576 -2.56%
2002-06-20 0 0.117 0.117 0.118 0.115 0.118 20,220,000 2,356,120 0.1165 77.39 77.39 78.06 76.07 78.06 30,568 77.079 2.63%
2002-06-19 0 0.114 0.113 0.115 0.113 0.120 57,440,000 6,697,860 0.1166 75.41 74.75 76.07 74.75 79.38 86,835 77.133 -4.20%
2002-06-18 0 0.119 0.118 0.119 0.118 0.125 47,420,000 5,737,080 0.1210 78.72 78.06 78.72 78.06 82.69 71,687 80.029 0.00%
2002-06-17 0 0.119 0.119 0.120 0.117 0.127 58,446,000 7,086,850 0.1213 78.72 78.72 79.38 77.39 84.01 88,356 80.208 -6.30%
2002-06-14 0 0.127 0.127 0.128 0.126 0.131 26,810,000 3,432,540 0.1280 84.01 84.01 84.67 83.35 86.65 40,530 84.691 -2.31%
2002-06-13 0 0.130 0.130 0.131 0.128 0.132 24,400,000 3,191,820 0.1308 85.99 85.99 86.65 84.67 87.32 36,887 86.531 1.56%
2002-06-12 0 0.128 0.128 0.129 0.125 0.131 51,740,000 6,605,700 0.1277 84.67 84.67 85.33 82.69 86.65 78,218 84.453 0.00%
2002-06-11 0 0.128 0.127 0.129 0.127 0.131 49,900,000 6,393,580 0.1281 84.67 84.01 85.33 84.01 86.65 75,436 84.755 -2.29%
2002-06-10 0 0.131 0.130 0.131 0.130 0.136 72,510,000 9,599,430 0.1324 86.65 85.99 86.65 85.99 89.96 109,617 87.573 -3.68%
2002-06-07 1 0.136 - - - - 0 0 - 89.96 - - - - 0 - 0.00%
2002-06-06 1 0.136 - - - - 0 0 - 89.96 - - - - 0 - 0.00%
2002-06-05 0 0.136 0.135 0.136 0.128 0.137 113,220,000 15,032,760 0.1328 89.96 89.30 89.96 84.67 90.62 171,160 87.829 4.62%
2002-06-04 0 0.130 0.129 0.130 0.126 0.131 113,160,000 14,614,560 0.1291 85.99 85.33 85.99 83.35 86.65 171,069 85.431 0.78%
2002-06-03 0 0.129 0.129 0.130 0.126 0.134 105,220,000 13,760,380 0.1308 85.33 85.33 85.99 83.35 88.64 159,066 86.507 0.78%
2002-05-31 0 0.128 0.128 0.129 0.128 0.135 164,240,000 21,376,840 0.1302 84.67 84.67 85.33 84.67 89.30 248,289 86.096 -5.19%
2002-05-30 0 0.135 0.135 0.136 0.130 0.142 211,580,000 28,585,780 0.1351 89.30 89.30 89.96 85.99 93.93 319,856 89.371 -4.26%
2002-05-29 0 0.141 0.140 0.141 0.139 0.148 178,228,000 25,767,340 0.1446 93.27 92.61 93.27 91.95 97.90 269,436 95.634 -0.70%
2002-05-28 0 0.142 0.141 0.142 0.142 0.146 78,640,000 11,318,540 0.1439 93.93 93.27 93.93 93.93 96.58 118,884 95.207 -0.70%
2002-05-27 0 0.143 0.142 0.143 0.140 0.147 74,640,000 10,687,420 0.1432 94.59 93.93 94.59 92.61 97.24 112,837 94.716 -2.72%
2002-05-24 0 0.147 0.146 0.147 0.145 0.150 90,820,000 13,412,600 0.1477 97.24 96.58 97.24 95.92 99.22 137,297 97.690 0.00%
2002-05-23 0 0.147 0.146 0.147 0.145 0.153 98,600,000 14,523,160 0.1473 97.24 96.58 97.24 95.92 101.2 149,058 97.433 -3.92%
2002-05-22 0 0.153 0.152 0.153 0.143 0.153 148,380,000 21,771,980 0.1467 101.2 100.5 101.2 94.59 101.2 224,313 97.061 8.51%
2002-05-21 0 0.141 0.141 0.142 0.140 0.150 201,140,000 29,036,360 0.1444 93.27 93.27 93.93 92.61 99.22 304,073 95.491 -4.08%
2002-05-17 0 0.147 0.146 0.147 0.146 0.154 201,520,000 30,208,960 0.1499 97.24 96.58 97.24 96.58 101.9 304,647 99.160 -4.55%
2002-05-16 0 0.154 0.154 0.155 0.151 0.162 432,740,000 68,230,480 0.1577 101.9 101.9 102.5 99.88 107.2 654,194 104.30 0.00%
2002-05-15 0 0.154 0.153 0.154 0.140 0.155 391,672,600 57,942,804 0.1479 101.9 101.2 101.9 92.61 102.5 592,110 97.858 10.00%
2002-05-14 0 0.140 0.139 0.140 0.139 0.145 157,420,000 22,339,780 0.1419 92.61 91.95 92.61 91.95 95.92 237,979 93.873 0.72%
2002-05-13 0 0.139 0.139 0.140 0.133 0.142 109,710,000 15,175,800 0.1383 91.95 91.95 92.61 87.98 93.93 165,854 91.501 1.46%
2002-05-10 0 0.137 0.136 0.137 0.134 0.146 201,520,000 28,206,340 0.1400 90.62 89.96 90.62 88.64 96.58 304,647 92.587 -5.52%
2002-05-09 0 0.145 0.145 0.146 0.144 0.152 238,736,000 35,453,258 0.1485 95.92 95.92 96.58 95.25 100.5 360,909 98.233 -0.68%
2002-05-08 0 0.146 0.145 0.146 0.141 0.149 403,396,000 58,529,148 0.1451 96.58 95.92 96.58 93.27 98.56 609,833 95.976 0.69%
2002-05-07 0 0.145 0.145 0.146 0.128 0.150 787,071,400 111,331,576 0.1415 95.92 95.92 96.58 84.67 99.22 1,189,853 93.567 9.02%
2002-05-06 0 0.133 0.132 0.133 0.120 0.134 393,050,000 49,637,920 0.1263 87.98 87.32 87.98 79.38 88.64 594,192 83.538 12.71%
2002-05-03 0 0.118 0.118 0.119 0.114 0.119 42,100,000 4,905,000 0.1165 78.06 78.06 78.72 75.41 78.72 63,645 77.069 3.51%
2002-05-02 0 0.114 0.114 0.115 0.114 0.117 46,060,000 5,301,500 0.1151 75.41 75.41 76.07 75.41 77.39 69,631 76.137 -0.87%
2002-04-30 0 0.115 0.114 0.115 0.114 0.118 59,260,000 6,902,060 0.1165 76.07 75.41 76.07 75.41 78.06 89,586 77.044 -1.71%
2002-04-29 0 0.117 0.116 0.117 0.107 0.117 86,020,000 9,751,480 0.1134 77.39 76.73 77.39 70.78 77.39 130,041 74.988 6.36%
2002-04-26 0 0.110 0.109 0.110 0.109 0.114 63,900,000 7,048,880 0.1103 72.76 72.10 72.76 72.10 75.41 96,601 72.969 -1.79%
2002-04-25 0 0.112 0.112 0.113 0.111 0.115 54,650,000 6,172,310 0.1129 74.09 74.09 74.75 73.42 76.07 82,617 74.710 -2.61%
2002-04-24 0 0.115 0.114 0.115 0.112 0.129 364,100,000 44,226,200 0.1215 76.07 75.41 76.07 74.09 85.33 550,427 80.349 -4.17%
2002-04-23 1 0.120 - - - - 0 0 - 79.38 - - - - 0 - 0.00%
2002-04-22 1 0.120 - - - - 0 0 - 79.38 - - - - 0 - 0.00%
2002-04-19 1 0.120 - - - - 0 0 - 79.38 - - - - 0 - 0.00%
2002-04-18 0 0.120 0.120 0.121 0.118 0.124 247,530,000 30,044,610 0.1214 79.38 79.38 80.04 78.06 82.02 374,203 80.290 2.56%
2002-04-17 0 0.117 0.116 0.117 0.112 0.117 145,950,000 16,825,650 0.1153 77.39 76.73 77.39 74.09 77.39 220,640 76.259 5.41%
2002-04-16 0 0.111 0.111 0.113 0.111 0.113 84,460,000 9,461,080 0.1120 73.42 73.42 74.75 73.42 74.75 127,682 74.099 0.00%
2002-04-15 0 0.111 0.111 0.112 0.108 0.115 167,810,000 18,819,810 0.1121 73.42 73.42 74.09 71.44 76.07 253,686 74.185 1.83%
2002-04-12 1 0.109 - - - - 0 0 - 72.10 - - - - 0 - 0.00%
2002-04-11 1 0.109 - - - - 0 0 - 72.10 - - - - 0 - 0.00%
2002-04-10 1 0.109 - - - - 0 0 - 72.10 - - - - 0 - 0.00%
2002-04-09 0 0.109 0.108 0.109 0.105 0.109 70,620,000 7,613,860 0.1078 72.10 71.44 72.10 69.46 72.10 106,760 71.318 3.81%
2002-04-08 0 0.105 0.104 0.105 0.104 0.106 11,620,000 1,222,860 0.1052 69.46 68.79 69.46 68.79 70.12 17,567 69.613 -0.94%
2002-04-04 0 0.106 0.105 0.106 0.105 0.107 22,760,000 2,399,060 0.1054 70.12 69.46 70.12 69.46 70.78 34,407 69.725 -0.93%
2002-04-03 0 0.107 0.107 0.108 0.105 0.107 24,720,000 2,617,900 0.1059 70.78 70.78 71.44 69.46 70.78 37,370 70.053 1.90%
2002-04-02 0 0.105 0.105 0.106 0.105 0.110 19,300,000 2,046,780 0.1061 69.46 69.46 70.12 69.46 72.76 29,177 70.151 -2.78%
2002-03-28 0 0.108 0.107 0.108 0.106 0.108 32,300,000 3,461,580 0.1072 71.44 70.78 71.44 70.12 71.44 48,829 70.891 0.93%
2002-03-27 0 0.107 0.106 0.107 0.104 0.107 23,182,000 2,454,076 0.1059 70.78 70.12 70.78 68.79 70.78 35,045 70.026 1.90%
2002-03-26 0 0.105 0.105 0.106 0.105 0.108 42,600,000 4,544,220 0.1067 69.46 69.46 70.12 69.46 71.44 64,400 70.562 -2.78%
2002-03-25 0 0.108 0.107 0.108 0.106 0.109 33,100,000 3,554,280 0.1074 71.44 70.78 71.44 70.12 72.10 50,039 71.030 0.93%
2002-03-22 0 0.107 0.106 0.107 0.107 0.110 40,260,000 4,348,400 0.1080 70.78 70.12 70.78 70.78 72.76 60,863 71.446 -0.93%
2002-03-21 0 0.108 0.108 0.109 0.106 0.111 388,360,000 41,064,720 0.1057 71.44 71.44 72.10 70.12 73.42 587,102 69.945 -2.70%
2002-03-20 0 0.111 0.110 0.111 0.110 0.112 19,020,000 2,101,020 0.1105 73.42 72.76 73.42 72.76 74.09 28,753 73.070 1.83%
2002-03-19 0 0.109 0.108 0.109 0.109 0.111 39,280,000 4,315,560 0.1099 72.10 71.44 72.10 72.10 73.42 59,381 72.675 -0.91%
2002-03-18 0 0.110 0.110 0.111 0.109 0.115 45,530,000 5,028,340 0.1104 72.76 72.76 73.42 72.10 76.07 68,830 73.055 -3.51%
2002-03-15 0 0.114 0.114 0.115 0.111 0.116 73,740,000 8,459,780 0.1147 75.41 75.41 76.07 73.42 76.73 111,476 75.889 3.64%
2002-03-14 0 0.110 0.110 0.111 0.109 0.111 28,080,000 3,092,060 0.1101 72.76 72.76 73.42 72.10 73.42 42,450 72.840 0.00%
2002-03-13 0 0.110 0.110 0.111 0.110 0.112 28,420,000 3,157,760 0.1111 72.76 72.76 73.42 72.76 74.09 42,964 73.498 0.00%
2002-03-12 0 0.110 0.110 0.111 0.108 0.114 80,140,000 8,886,900 0.1109 72.76 72.76 73.42 71.44 75.41 121,151 73.354 -2.65%
2002-03-11 0 0.113 0.112 0.113 0.111 0.119 74,960,000 8,502,000 0.1134 74.75 74.09 74.75 73.42 78.72 113,321 75.026 -4.24%
2002-03-08 0 0.118 0.118 0.119 0.118 0.120 27,080,000 3,221,760 0.1190 78.06 78.06 78.72 78.06 79.38 40,938 78.698 0.00%
2002-03-07 0 0.118 0.118 0.119 0.118 0.120 25,276,000 3,003,112 0.1188 78.06 78.06 78.72 78.06 79.38 38,211 78.593 0.00%
2002-03-06 0 0.118 0.118 0.119 0.117 0.121 20,640,000 2,442,280 0.1183 78.06 78.06 78.72 77.39 80.04 31,202 78.272 -0.84%
2002-03-05 0 0.119 0.119 0.120 0.117 0.122 45,674,000 5,468,070 0.1197 78.72 78.72 79.38 77.39 80.70 69,048 79.193 1.71%
2002-03-04 0 0.117 0.117 0.118 0.116 0.118 25,800,000 3,025,260 0.1173 77.39 77.39 78.06 76.73 78.06 39,003 77.565 1.74%
2002-03-01 0 0.115 0.115 0.116 0.115 0.118 13,700,000 1,605,700 0.1172 76.07 76.07 76.73 76.07 78.06 20,711 77.529 -1.71%
2002-02-28 0 0.117 0.116 0.117 0.117 0.118 18,660,000 2,190,680 0.1174 77.39 76.73 77.39 77.39 78.06 28,209 77.658 -0.85%
2002-02-27 0 0.118 0.118 0.119 0.115 0.120 34,580,000 4,073,520 0.1178 78.06 78.06 78.72 76.07 79.38 52,276 77.923 0.85%
2002-02-26 0 0.117 0.116 0.117 0.116 0.121 32,500,000 3,862,220 0.1188 77.39 76.73 77.39 76.73 80.04 49,132 78.609 -1.68%
2002-02-25 0 0.119 0.118 0.119 0.119 0.125 78,850,000 9,626,910 0.1221 78.72 78.06 78.72 78.72 82.69 119,201 80.762 -0.83%
2002-02-22 0 0.120 0.120 0.121 0.113 0.121 56,400,000 6,586,320 0.1168 79.38 79.38 80.04 74.75 80.04 85,263 77.248 5.26%
2002-02-21 0 0.114 0.114 0.115 0.114 0.116 17,000,000 1,957,320 0.1151 75.41 75.41 76.07 75.41 76.73 25,700 76.161 0.00%
2002-02-20 0 0.114 0.114 0.115 0.113 0.115 18,640,000 2,137,060 0.1146 75.41 75.41 76.07 74.75 76.07 28,179 75.839 -0.87%
2002-02-19 0 0.115 0.114 0.115 0.114 0.116 13,940,000 1,608,140 0.1154 76.07 75.41 76.07 75.41 76.73 21,074 76.310 -0.86%
2002-02-18 0 0.116 0.115 0.116 0.115 0.117 28,000,000 3,246,040 0.1159 76.73 76.07 76.73 76.07 77.39 42,329 76.686 0.87%
2002-02-15 0 0.115 0.115 0.116 0.114 0.117 9,660,000 1,111,400 0.1151 76.07 76.07 76.73 75.41 77.39 14,603 76.105 -0.86%
2002-02-11 0 0.116 0.116 0.117 0.112 0.118 33,440,000 3,862,940 0.1155 76.73 76.73 77.39 74.09 78.06 50,553 76.414 6.42%
2002-02-08 0 0.109 0.108 0.110 0.106 0.109 9,190,000 997,140 0.1085 72.10 71.44 72.76 70.12 72.10 13,893 71.773 0.93%
2002-02-07 0 0.108 0.108 0.109 0.108 0.109 20,000,000 2,163,740 0.1082 71.44 71.44 72.10 71.44 72.10 30,235 71.564 0.00%
2002-02-06 0 0.108 0.107 0.108 0.107 0.110 25,020,000 2,711,940 0.1084 71.44 70.78 71.44 70.78 72.76 37,824 71.699 0.00%
2002-02-05 0 0.108 0.108 0.109 0.108 0.110 21,020,000 2,285,460 0.1087 71.44 71.44 72.10 71.44 72.76 31,777 71.922 -0.92%
2002-02-04 0 0.109 0.108 0.109 0.109 0.114 33,480,000 3,710,460 0.1108 72.10 71.44 72.10 72.10 75.41 50,613 73.310 -2.68%
2002-02-01 0 0.112 0.111 0.112 0.112 0.115 25,280,000 2,857,300 0.1130 74.09 73.42 74.09 74.09 76.07 38,217 74.765 -0.88%
2002-01-31 0 0.113 0.112 0.113 0.112 0.117 77,620,000 8,909,060 0.1148 74.75 74.09 74.75 74.09 77.39 117,342 75.924 1.80%
2002-01-30 0 0.111 0.111 0.112 0.109 0.112 28,600,000 3,183,580 0.1113 73.42 73.42 74.09 72.10 74.09 43,236 73.633 -1.77%
2002-01-29 0 0.113 0.113 0.114 0.110 0.114 43,540,000 4,920,260 0.1130 74.75 74.75 75.41 72.76 75.41 65,821 74.752 2.73%
2002-01-28 0 0.110 0.110 0.111 0.110 0.113 42,390,150 4,713,506 0.1112 72.76 72.76 73.42 72.76 74.75 64,083 73.553 -0.90%
2002-01-25 0 0.111 0.110 0.111 0.105 0.113 141,260,000 15,420,380 0.1092 73.42 72.76 73.42 69.46 74.75 213,549 72.210 0.00%
2002-01-24 0 0.111 0.109 0.111 0.110 0.121 154,680,000 17,810,900 0.1151 73.42 72.10 73.42 72.76 80.04 233,837 76.168 -5.93%
2002-01-23 0 0.118 0.118 0.119 0.117 0.121 82,680,000 9,853,480 0.1192 78.06 78.06 78.72 77.39 80.04 124,991 78.833 0.00%
2002-01-22 0 0.118 0.117 0.118 0.117 0.124 101,480,000 12,079,020 0.1190 78.06 77.39 78.06 77.39 82.02 153,412 78.736 -3.28%
2002-01-21 0 0.122 0.121 0.122 0.120 0.133 189,600,000 23,777,460 0.1254 80.70 80.04 80.70 79.38 87.98 286,627 82.956 -5.43%
2002-01-18 0 0.129 0.130 0.131 0.128 0.136 154,380,000 20,515,600 0.1329 85.33 85.99 86.65 84.67 89.96 233,384 87.905 -2.27%
2002-01-17 0 0.132 0.132 0.133 0.127 0.139 329,890,000 44,504,160 0.1349 87.32 87.32 87.98 84.01 91.95 498,710 89.238 2.33%
2002-01-16 0 0.129 0.128 0.129 0.126 0.134 261,260,000 33,908,780 0.1298 85.33 84.67 85.33 83.35 88.64 394,959 85.854 -3.73%
2002-01-15 0 0.134 0.133 0.134 0.117 0.135 375,770,000 47,684,970 0.1269 88.64 87.98 88.64 77.39 89.30 568,069 83.942 11.67%
2002-01-14 0 0.120 0.119 0.120 0.118 0.126 142,180,000 17,231,760 0.1212 79.38 78.72 79.38 78.06 83.35 214,940 80.170 -3.23%
2002-01-11 0 0.124 0.123 0.124 0.115 0.127 433,336,000 53,150,900 0.1227 82.02 81.36 82.02 76.07 84.01 655,095 81.135 7.83%
2002-01-10 0 0.115 0.115 0.116 0.111 0.117 76,640,000 8,771,340 0.1144 76.07 76.07 76.73 73.42 77.39 115,860 75.706 1.77%
2002-01-09 0 0.113 0.112 0.113 0.109 0.114 83,440,000 9,359,740 0.1122 74.75 74.09 74.75 72.10 75.41 126,140 74.201 0.00%
2002-01-08 0 0.113 0.113 0.114 0.112 0.116 73,200,000 8,340,240 0.1139 74.75 74.75 75.41 74.09 76.73 110,660 75.368 -0.88%
2002-01-07 0 0.114 0.114 0.115 0.110 0.120 262,240,000 30,572,160 0.1166 75.41 75.41 76.07 72.76 79.38 396,441 77.117 4.59%
2002-01-04 0 0.109 0.108 0.109 0.108 0.113 77,320,000 8,486,220 0.1098 72.10 71.44 72.10 71.44 74.75 116,888 72.601 -1.80%
2002-01-03 0 0.111 0.110 0.111 0.111 0.114 105,500,000 11,811,720 0.1120 73.42 72.76 73.42 73.42 75.41 159,489 74.060 -0.89%
2002-01-02 0 0.112 0.111 0.112 0.108 0.115 248,180,000 27,802,720 0.1120 74.09 73.42 74.09 71.44 76.07 375,186 74.104 2.75%
2001-12-31 0 0.109 0.109 0.110 0.101 0.110 142,920,000 15,341,300 0.1073 72.10 72.10 72.76 66.81 72.76 216,059 71.005 7.92%
2001-12-28 0 0.101 0.101 0.102 0.100 0.102 36,000,000 3,646,160 0.1013 66.81 66.81 67.47 66.15 67.47 54,423 66.997 0.00%
2001-12-27 0 0.101 0.100 0.101 0.099 0.101 54,720,000 5,463,020 0.0998 66.81 66.15 66.81 65.49 66.81 82,723 66.040 1.00%
2001-12-24 0 0.100 0.100 0.101 0.099 0.101 9,710,000 972,200 0.1001 66.15 66.15 66.81 65.49 66.81 14,679 66.230 0.00%
2001-12-21 0 0.100 0.099 0.100 0.099 0.103 52,720,000 5,303,760 0.1006 66.15 65.49 66.15 65.49 68.13 79,699 66.547 -0.99%
2001-12-20 0 0.101 0.100 0.101 0.101 0.104 89,590,000 9,130,610 0.1019 66.81 66.15 66.81 66.81 68.79 135,437 67.416 0.00%
2001-12-19 0 0.101 0.100 0.101 0.101 0.106 233,970,000 23,779,030 0.1016 66.81 66.15 66.81 66.81 70.12 353,704 67.229 -3.81%
2001-12-18 0 0.105 0.105 0.106 0.104 0.107 64,280,000 6,780,380 0.1055 69.46 69.46 70.12 68.79 70.78 97,175 69.775 0.96%
2001-12-17 0 0.104 0.104 0.105 0.103 0.110 63,150,000 6,749,180 0.1069 68.79 68.79 69.46 68.13 72.76 95,467 70.697 -3.70%
2001-12-14 0 0.108 0.108 0.109 0.103 0.110 73,050,000 7,774,200 0.1064 71.44 71.44 72.10 68.13 72.76 110,433 70.397 4.85%
2001-12-13 0 0.103 0.102 0.103 0.103 0.111 107,113,200 11,379,734 0.1062 68.13 67.47 68.13 68.13 73.42 161,928 70.276 -7.21%
2001-12-12 0 0.111 0.111 0.112 0.107 0.114 111,640,000 12,357,220 0.1107 73.42 73.42 74.09 70.78 75.41 168,771 73.219 2.78%
2001-12-11 0 0.108 0.107 0.108 0.105 0.110 59,260,000 6,372,720 0.1075 71.44 70.78 71.44 69.46 72.76 89,586 71.135 0.93%
2001-12-10 0 0.107 0.107 0.108 0.106 0.110 69,290,000 7,478,180 0.1079 70.78 70.78 71.44 70.12 72.76 104,749 71.391 -3.60%
2001-12-07 0 0.111 0.111 0.112 0.109 0.115 124,760,000 13,886,460 0.1113 73.42 73.42 74.09 72.10 76.07 188,606 73.627 -1.77%
2001-12-06 0 0.113 0.113 0.114 0.113 0.118 118,700,000 13,695,400 0.1154 74.75 74.75 75.41 74.75 78.06 179,444 76.321 -0.88%
2001-12-05 0 0.114 0.114 0.115 0.112 0.117 202,560,000 23,216,080 0.1146 75.41 75.41 76.07 74.09 77.39 306,220 75.815 0.88%
2001-12-04 0 0.113 0.113 0.114 0.108 0.116 113,980,000 12,912,000 0.1133 74.75 74.75 75.41 71.44 76.73 172,309 74.935 2.73%
2001-12-03 0 0.110 0.109 0.110 0.107 0.111 38,120,000 4,153,400 0.1090 72.76 72.10 72.76 70.78 73.42 57,628 72.073 0.00%
2001-11-30 0 0.110 0.109 0.110 0.110 0.113 36,980,000 4,126,760 0.1116 72.76 72.10 72.76 72.76 74.75 55,904 73.818 -0.90%
2001-11-29 0 0.111 0.110 0.111 0.109 0.113 48,460,000 5,385,340 0.1111 73.42 72.76 73.42 72.10 74.75 73,259 73.511 1.83%
2001-11-28 0 0.109 0.109 0.110 0.107 0.109 38,340,000 4,140,320 0.1080 72.10 72.10 72.76 70.78 72.10 57,960 71.434 1.87%
2001-11-27 0 0.107 0.107 0.108 0.107 0.112 71,650,000 7,857,820 0.1097 70.78 70.78 71.44 70.78 74.09 108,317 72.545 -1.83%
2001-11-26 0 0.109 0.109 0.110 0.108 0.115 68,540,000 7,647,480 0.1116 72.10 72.10 72.76 71.44 76.07 103,615 73.807 -3.54%
2001-11-23 0 0.113 0.112 0.113 0.112 0.118 150,789,726 17,315,281 0.1148 74.75 74.09 74.75 74.09 78.06 227,956 75.959 -0.88%
2001-11-22 0 0.114 0.113 0.114 0.108 0.116 100,800,000 11,357,420 0.1127 75.41 74.75 75.41 71.44 76.73 152,384 74.532 5.56%
2001-11-21 0 0.108 0.107 0.109 0.107 0.109 14,020,000 1,517,380 0.1082 71.44 70.78 72.10 70.78 72.10 21,195 71.592 -0.92%
2001-11-20 0 0.109 0.108 0.110 0.108 0.113 62,960,000 6,951,840 0.1104 72.10 71.44 72.76 71.44 74.75 95,180 73.039 0.00%
2001-11-19 0 0.109 0.108 0.109 0.107 0.114 62,510,500 6,889,980 0.1102 72.10 71.44 72.10 70.78 75.41 94,500 72.910 -1.80%
2001-11-16 0 0.111 0.111 0.112 0.110 0.114 46,500,000 5,213,960 0.1121 73.42 73.42 74.09 72.76 75.41 70,296 74.171 0.00%
2001-11-15 0 0.111 0.112 0.113 0.108 0.116 111,260,000 12,586,940 0.1131 73.42 74.09 74.75 71.44 76.73 168,197 74.834 1.83%
2001-11-14 0 0.109 0.109 0.110 0.101 0.109 24,460,000 2,606,380 0.1066 72.10 72.10 72.76 66.81 72.10 36,977 70.486 3.81%
2001-11-13 0 0.105 0.104 0.105 0.100 0.105 18,780,000 1,949,840 0.1038 69.46 68.79 69.46 66.15 69.46 28,391 68.679 0.00%
2001-11-12 0 0.105 0.104 0.106 0.105 0.110 29,440,000 3,144,340 0.1068 69.46 68.79 70.12 69.46 72.76 44,506 70.650 0.00%
2001-11-09 0 0.105 0.105 0.106 0.104 0.108 34,100,000 3,618,080 0.1061 69.46 69.46 70.12 68.79 71.44 51,551 70.185 0.96%
2001-11-08 0 0.104 0.104 0.105 0.103 0.108 27,983,330 2,957,973 0.1057 68.79 68.79 69.46 68.13 71.44 42,304 69.922 0.00%
2001-11-07 0 0.104 0.104 0.105 0.103 0.109 31,060,000 3,275,640 0.1055 68.79 68.79 69.46 68.13 72.10 46,955 69.761 -3.70%
2001-11-06 0 0.108 0.108 0.109 0.107 0.114 60,260,000 6,626,060 0.1100 71.44 71.44 72.10 70.78 75.41 91,098 72.736 -2.70%
2001-11-05 0 0.111 0.110 0.112 0.109 0.115 41,800,000 4,670,760 0.1117 73.42 72.76 74.09 72.10 76.07 63,191 73.915 0.00%
2001-11-02 0 0.111 0.111 0.112 0.110 0.120 68,140,000 7,805,680 0.1146 73.42 73.42 74.09 72.76 79.38 103,010 75.776 -4.31%
2001-11-01 0 0.116 0.115 0.116 0.114 0.123 163,300,000 19,398,920 0.1188 76.73 76.07 76.73 75.41 81.36 246,868 78.580 0.00%
2001-10-31 0 0.116 0.115 0.116 0.104 0.116 156,870,000 17,407,280 0.1110 76.73 76.07 76.73 68.79 76.73 237,148 73.403 9.43%
2001-10-30 0 0.106 0.104 0.106 0.099 0.107 106,430,000 11,118,760 0.1045 70.12 68.79 70.12 65.49 70.78 160,895 69.106 6.00%
2001-10-29 0 0.100 0.099 0.100 0.097 0.101 10,260,000 1,017,120 0.0991 66.15 65.49 66.15 64.16 66.81 15,511 65.576 1.01%
2001-10-26 0 0.099 0.099 0.100 0.097 0.102 20,220,000 2,011,760 0.0995 65.49 65.49 66.15 64.16 67.47 30,568 65.814 -1.00%
2001-10-24 0 0.100 0.099 0.100 0.097 0.100 15,430,000 1,525,810 0.0989 66.15 65.49 66.15 64.16 66.15 23,326 65.412 0.00%
2001-10-23 0 0.100 0.099 0.101 0.098 0.105 68,060,000 6,812,420 0.1001 66.15 65.49 66.81 64.83 69.46 102,890 66.211 -0.99%
2001-10-22 0 0.101 0.101 0.103 0.098 0.104 67,730,000 6,852,720 0.1012 66.81 66.81 68.13 64.83 68.79 102,391 66.927 4.12%
2001-10-19 0 0.097 0.096 0.098 0.088 0.101 90,434,000 8,861,520 0.0980 64.16 63.50 64.83 58.21 66.81 136,713 64.818 7.78%
2001-10-18 0 0.090 0.089 0.091 0.088 0.090 9,020,000 804,740 0.0892 59.53 58.87 60.20 58.21 59.53 13,636 59.016 -1.10%
2001-10-17 0 0.091 0.090 0.092 0.088 0.092 12,900,000 1,173,000 0.0909 60.20 59.53 60.86 58.21 60.86 19,502 60.149 1.11%
2001-10-16 0 0.090 0.089 0.091 0.088 0.090 11,560,000 1,024,220 0.0886 59.53 58.87 60.20 58.21 59.53 17,476 58.608 2.27%
2001-10-15 0 0.088 0.088 0.090 0.087 0.090 12,460,000 1,101,280 0.0884 58.21 58.21 59.53 57.55 59.53 18,836 58.466 -4.35%
2001-10-12 0 0.092 0.092 0.094 0.089 0.105 36,380,000 3,498,220 0.0962 60.86 60.86 62.18 58.87 69.46 54,997 63.607 -8.00%
2001-10-11 0 0.100 0.100 0.101 0.098 0.104 58,300,000 5,907,920 0.1013 66.15 66.15 66.81 64.83 68.79 88,135 67.033 3.09%
2001-10-10 0 0.097 0.097 0.098 0.095 0.101 29,280,000 2,837,140 0.0969 64.16 64.16 64.83 62.84 66.81 44,264 64.096 -1.02%
2001-10-09 0 0.098 0.097 0.098 0.086 0.101 66,616,000 6,444,500 0.0967 64.83 64.16 64.83 56.89 66.81 100,707 63.993 12.64%
2001-10-08 0 0.087 0.085 0.087 0.084 0.087 9,380,000 798,780 0.0852 57.55 56.23 57.55 55.56 57.55 14,180 56.331 -1.14%
2001-10-05 0 0.088 0.087 0.088 0.087 0.090 11,220,000 986,820 0.0880 58.21 57.55 58.21 57.55 59.53 16,962 58.179 -2.22%
2001-10-04 0 0.090 0.090 0.091 0.087 0.090 10,740,000 955,940 0.0890 59.53 59.53 60.20 57.55 59.53 16,236 58.877 3.45%
2001-10-03 0 0.087 0.087 0.088 0.087 0.088 6,480,000 568,600 0.0877 57.55 57.55 58.21 57.55 58.21 9,796 58.043 -1.14%
2001-09-28 0 0.088 0.087 0.088 0.087 0.089 10,740,000 946,780 0.0882 58.21 57.55 58.21 57.55 58.87 16,236 58.313 -1.12%
2001-09-27 0 0.089 0.088 0.089 0.087 0.091 9,672,000 859,580 0.0889 58.87 58.21 58.87 57.55 60.20 14,622 58.788 -3.26%
2001-09-26 0 0.092 0.091 0.092 0.089 0.093 22,560,000 2,066,360 0.0916 60.86 60.20 60.86 58.87 61.52 34,105 60.588 2.22%
2001-09-25 0 0.090 0.089 0.090 0.087 0.090 23,780,000 2,111,920 0.0888 59.53 58.87 59.53 57.55 59.53 35,949 58.747 2.27%
2001-09-24 0 0.088 0.087 0.089 0.085 0.089 15,220,000 1,319,380 0.0867 58.21 57.55 58.87 56.23 58.87 23,009 57.342 3.53%
2001-09-21 0 0.085 0.083 0.085 0.083 0.087 15,780,000 1,333,080 0.0845 56.23 54.90 56.23 54.90 57.55 23,855 55.882 -6.59%
2001-09-20 0 0.091 0.090 0.091 0.089 0.096 24,720,000 2,273,880 0.0920 60.20 59.53 60.20 58.87 63.50 37,370 60.847 -5.21%
2001-09-19 0 0.096 0.095 0.098 0.087 0.103 34,340,000 3,287,960 0.0957 63.50 62.84 64.83 57.55 68.13 51,913 63.335 10.34%
2001-09-18 1 0.087 - - - - 0 0 - 57.55 - - - - 0 - 0.00%
2001-09-17 1 0.087 - - - - 0 0 - 57.55 - - - - 0 - 0.00%
2001-09-14 1 0.087 - - - - 0 0 - 57.55 - - - - 0 - 0.00%
2001-09-13 1 0.087 - - - - 0 0 - 57.55 - - - - 0 - 0.00%
2001-09-12 0 0.087 0.085 0.087 0.077 0.090 45,580,000 3,705,100 0.0813 57.55 56.23 57.55 50.93 59.53 68,905 53.771 -5.43%
2001-09-11 1 0.092 - - - - 0 0 - 60.86 - - - - 0 - 0.00%
2001-09-10 1 0.092 - - - - 0 0 - 60.86 - - - - 0 - 0.00%
2001-09-07 0 0.092 0.092 0.094 0.092 0.097 19,910,000 1,865,050 0.0937 60.86 60.86 62.18 60.86 64.16 30,099 61.964 -3.16%
2001-09-06 0 0.095 0.095 0.098 0.095 0.100 7,500,000 729,120 0.0972 62.84 62.84 64.83 62.84 66.15 11,338 64.307 -5.00%
2001-09-05 0 0.100 0.100 0.104 0.090 0.103 20,420,000 1,932,560 0.0946 66.15 66.15 68.79 59.53 68.13 30,870 62.603 1.01%
2001-09-04 0 0.099 0.099 0.100 0.096 0.100 11,360,000 1,113,340 0.0980 65.49 65.49 66.15 63.50 66.15 17,173 64.829 -1.00%
2001-09-03 0 0.100 0.097 0.102 0.100 0.104 9,740,000 987,740 0.1014 66.15 64.16 67.47 66.15 68.79 14,724 67.082 -4.76%
2001-08-31 0 0.105 0.105 0.107 0.105 0.108 6,410,000 677,880 0.1058 69.46 69.46 70.78 69.46 71.44 9,690 69.954 -1.87%
2001-08-30 0 0.107 0.107 0.108 0.105 0.107 1,820,000 193,040 0.1061 70.78 70.78 71.44 69.46 70.78 2,751 70.161 0.94%
2001-08-29 0 0.106 0.106 0.107 0.105 0.109 12,820,000 1,364,880 0.1065 70.12 70.12 70.78 69.46 72.10 19,381 70.425 0.00%
2001-08-28 0 0.106 0.106 0.107 0.105 0.107 8,820,000 937,320 0.1063 70.12 70.12 70.78 69.46 70.78 13,334 70.298 0.00%
2001-08-27 0 0.106 0.106 0.107 0.106 0.109 4,360,000 466,060 0.1069 70.12 70.12 70.78 70.12 72.10 6,591 70.709 0.95%
2001-08-24 0 0.105 0.105 0.106 0.103 0.107 8,580,000 902,160 0.1051 69.46 69.46 70.12 68.13 70.78 12,971 69.553 -0.94%
2001-08-23 0 0.106 0.105 0.106 0.105 0.108 13,120,000 1,391,140 0.1060 70.12 69.46 70.12 69.46 71.44 19,834 70.139 0.00%
2001-08-22 0 0.106 0.105 0.106 0.103 0.108 19,220,000 2,030,820 0.1057 70.12 69.46 70.12 68.13 71.44 29,056 69.894 -0.93%
2001-08-21 0 0.107 0.107 0.108 0.105 0.111 17,940,000 1,948,640 0.1086 70.78 70.78 71.44 69.46 73.42 27,121 71.851 -3.60%
2001-08-20 0 0.111 0.111 0.112 0.110 0.115 14,840,000 1,668,640 0.1124 73.42 73.42 74.09 72.76 76.07 22,434 74.379 -4.31%
2001-08-17 0 0.116 0.114 0.116 0.116 0.117 8,520,000 991,640 0.1164 76.73 75.41 76.73 76.73 77.39 12,880 76.990 -0.85%
2001-08-16 0 0.117 0.116 0.117 0.116 0.120 19,200,000 2,254,680 0.1174 77.39 76.73 77.39 76.73 79.38 29,026 77.679 -1.68%
2001-08-15 0 0.119 0.118 0.120 0.118 0.122 33,060,000 3,941,420 0.1192 78.72 78.06 79.38 78.06 80.70 49,978 78.863 -0.83%
2001-08-14 0 0.120 0.119 0.121 0.116 0.121 10,820,000 1,281,620 0.1184 79.38 78.72 80.04 76.73 80.04 16,357 78.352 3.45%
2001-08-13 0 0.116 0.116 0.117 0.116 0.119 4,800,000 563,520 0.1174 76.73 76.73 77.39 76.73 78.72 7,256 77.658 -2.52%
2001-08-10 0 0.119 0.117 0.119 0.118 0.124 16,360,000 1,955,160 0.1195 78.72 77.39 78.72 78.06 82.02 24,732 79.053 0.85%
2001-08-09 0 0.118 0.117 0.119 0.117 0.119 7,540,000 889,620 0.1180 78.06 77.39 78.72 77.39 78.72 11,399 78.047 -0.84%
2001-08-08 0 0.119 0.118 0.119 0.118 0.123 19,460,000 2,330,380 0.1198 78.72 78.06 78.72 78.06 81.36 29,419 79.214 1.71%
2001-08-07 0 0.117 0.117 0.118 0.117 0.122 19,760,000 2,361,540 0.1195 77.39 77.39 78.06 77.39 80.70 29,872 79.055 -4.10%
2001-08-06 0 0.122 0.122 0.123 0.122 0.125 10,500,000 1,288,460 0.1227 80.70 80.70 81.36 80.70 82.69 15,873 81.171 -3.17%
2001-08-03 0 0.126 0.125 0.128 0.125 0.130 9,200,000 1,173,500 0.1276 83.35 82.69 84.67 82.69 85.99 13,908 84.375 -2.33%
2001-08-02 0 0.129 0.129 0.130 0.128 0.131 11,740,000 1,519,660 0.1294 85.33 85.33 85.99 84.67 86.65 17,748 85.625 0.00%
2001-08-01 0 0.129 0.129 0.131 0.125 0.132 19,380,000 2,495,300 0.1288 85.33 85.33 86.65 82.69 87.32 29,298 85.171 4.03%
2001-07-31 0 0.124 0.122 0.125 0.122 0.129 14,160,000 1,784,020 0.1260 82.02 80.70 82.69 80.70 85.33 21,406 83.341 -3.88%
2001-07-30 0 0.129 0.128 0.129 0.126 0.133 13,340,000 1,728,220 0.1296 85.33 84.67 85.33 83.35 87.98 20,167 85.697 -2.27%
2001-07-27 0 0.132 0.132 0.134 0.132 0.137 18,636,000 2,507,800 0.1346 87.32 87.32 88.64 87.32 90.62 28,173 89.015 1.54%
2001-07-26 0 0.130 0.130 0.131 0.130 0.140 16,460,000 2,217,700 0.1347 85.99 85.99 86.65 85.99 92.61 24,883 89.124 -4.41%
2001-07-24 0 0.136 0.135 0.136 0.130 0.136 16,859,000 2,261,537 0.1341 89.96 89.30 89.96 85.99 89.96 25,487 88.735 4.62%
2001-07-23 0 0.130 0.128 0.131 0.126 0.132 29,060,000 3,788,920 0.1304 85.99 84.67 86.65 83.35 87.32 43,931 86.246 2.36%
2001-07-20 0 0.127 0.127 0.128 0.121 0.127 8,760,000 1,098,800 0.1254 84.01 84.01 84.67 80.04 84.01 13,243 82.973 4.96%
2001-07-19 0 0.121 0.121 0.124 0.118 0.124 36,220,000 4,357,600 0.1203 80.04 80.04 82.02 78.06 82.02 54,755 79.583 -4.72%
2001-07-18 0 0.127 0.127 0.128 0.126 0.131 9,620,000 1,233,700 0.1282 84.01 84.01 84.67 83.35 86.65 14,543 84.831 0.00%
2001-07-17 0 0.127 0.126 0.127 0.125 0.133 35,674,000 4,580,524 0.1284 84.01 83.35 84.01 82.69 87.98 53,930 84.934 -5.93%
2001-07-16 0 0.135 0.134 0.136 0.134 0.143 26,780,000 3,710,200 0.1385 89.30 88.64 89.96 88.64 94.59 40,485 91.645 -2.17%
2001-07-13 0 0.138 0.138 0.139 0.136 0.145 44,140,000 6,104,140 0.1383 91.29 91.29 91.95 89.96 95.92 66,729 91.477 -2.82%
2001-07-12 0 0.142 0.140 0.142 0.138 0.145 22,620,000 3,205,320 0.1417 93.93 92.61 93.93 91.29 95.92 34,196 93.735 2.90%
2001-07-11 0 0.138 0.138 0.139 0.136 0.141 32,560,000 4,506,740 0.1384 91.29 91.29 91.95 89.96 93.27 49,222 91.559 -2.13%
2001-07-10 0 0.141 0.140 0.141 0.139 0.143 18,360,000 2,589,260 0.1410 93.27 92.61 93.27 91.95 94.59 27,756 93.288 2.17%
2001-07-09 0 0.138 0.137 0.138 0.137 0.143 23,120,000 3,236,040 0.1400 91.29 90.62 91.29 90.62 94.59 34,952 92.586 -3.50%
2001-07-05 0 0.143 0.143 0.144 0.142 0.148 16,600,000 2,404,800 0.1449 94.59 94.59 95.25 93.93 97.90 25,095 95.828 -1.38%
2001-07-04 0 0.145 0.146 0.148 0.144 0.149 14,620,000 2,135,180 0.1460 95.92 96.58 97.90 95.25 98.56 22,102 96.607 0.00%
2001-07-03 0 0.145 0.144 0.148 0.144 0.149 31,220,000 4,564,580 0.1462 95.92 95.25 97.90 95.25 98.56 47,197 96.714 -2.68%
2001-06-29 0 0.149 0.149 0.150 0.148 0.153 25,340,000 3,787,660 0.1495 98.56 98.56 99.22 97.90 101.2 38,308 98.875 0.68%
2001-06-28 0 0.148 0.147 0.149 0.147 0.154 45,940,000 6,885,880 0.1499 97.90 97.24 98.56 97.24 101.9 69,450 99.149 0.00%
2001-06-27 0 0.148 0.147 0.149 0.146 0.149 37,070,150 5,478,961 0.1478 97.90 97.24 98.56 96.58 98.56 56,041 97.768 0.00%
2001-06-26 0 0.148 0.147 0.148 0.143 0.152 80,720,000 12,056,340 0.1494 97.90 97.24 97.90 94.59 100.5 122,028 98.800 5.71%
2001-06-22 0 0.140 0.139 0.140 0.140 0.144 33,340,000 4,709,300 0.1413 92.61 91.95 92.61 92.61 95.25 50,402 93.435 -1.41%
2001-06-21 0 0.142 0.142 0.143 0.138 0.144 39,940,000 5,647,160 0.1414 93.93 93.93 94.59 91.29 95.25 60,379 93.528 3.65%
2001-06-20 0 0.137 0.137 0.138 0.129 0.141 44,060,000 5,962,920 0.1353 90.62 90.62 91.29 85.33 93.27 66,608 89.523 5.38%
2001-06-19 0 0.130 0.129 0.132 0.128 0.139 52,149,000 6,888,770 0.1321 85.99 85.33 87.32 84.67 91.95 78,836 87.381 -3.70%
2001-06-18 0 0.135 0.135 0.136 0.134 0.143 24,520,000 3,389,760 0.1382 89.30 89.30 89.96 88.64 94.59 37,068 91.447 -4.93%
2001-06-15 0 0.142 0.142 0.143 0.126 0.143 85,882,000 11,493,950 0.1338 93.93 93.93 94.59 83.35 94.59 129,832 88.529 5.19%
2001-06-14 0 0.135 0.134 0.135 0.134 0.150 108,280,000 15,246,340 0.1408 89.30 88.64 89.30 88.64 99.22 163,692 93.140 -8.16%
2001-06-13 0 0.147 0.147 0.148 0.144 0.161 194,530,000 29,335,450 0.1508 97.24 97.24 97.90 95.25 106.5 294,080 99.753 -11.98%
2001-06-12 0 0.167 0.166 0.167 0.165 0.173 115,900,000 19,640,700 0.1695 110.5 109.8 110.5 109.1 114.4 175,212 112.10 0.00%
2001-06-11 0 0.167 0.167 0.169 0.163 0.175 212,975,000 36,216,840 0.1701 110.5 110.5 111.8 107.8 115.8 321,964 112.49 1.21%
2001-06-08 0 0.165 0.164 0.165 0.163 0.168 118,740,000 19,657,560 0.1656 109.1 108.5 109.1 107.8 111.1 179,505 109.51 1.23%
2001-06-07 0 0.163 0.162 0.164 0.161 0.168 137,350,000 22,453,600 0.1635 107.8 107.2 108.5 106.5 111.1 207,639 108.14 1.24%
2001-06-06 0 0.161 0.160 0.161 0.158 0.167 133,300,000 21,654,600 0.1625 106.5 105.8 106.5 104.5 110.5 201,516 107.46 -1.23%
2001-06-05 0 0.163 0.162 0.163 0.158 0.180 257,460,000 43,285,860 0.1681 107.8 107.2 107.8 104.5 119.1 389,215 111.21 -6.86%
2001-06-04 0 0.175 0.174 0.175 0.159 0.181 550,940,000 94,405,060 0.1714 115.8 115.1 115.8 105.2 119.7 832,882 113.35 10.06%
2001-06-01 0 0.159 0.158 0.159 0.138 0.162 321,220,000 49,718,360 0.1548 105.2 104.5 105.2 91.29 107.2 485,604 102.38 15.22%
2001-05-31 0 0.138 0.138 0.140 0.134 0.142 46,485,000 6,424,625 0.1382 91.29 91.29 92.61 88.64 93.93 70,274 91.423 0.00%
2001-05-30 0 0.138 0.138 0.139 0.134 0.140 71,966,000 9,864,304 0.1371 91.29 91.29 91.95 88.64 92.61 108,794 90.669 -0.72%
2001-05-29 0 0.139 0.139 0.140 0.139 0.149 112,340,000 16,067,620 0.1430 91.95 91.95 92.61 91.95 98.56 169,830 94.610 -3.47%
2001-05-28 0 0.144 0.144 0.145 0.130 0.145 219,270,000 30,679,720 0.1399 95.25 95.25 95.92 85.99 95.92 331,481 92.554 8.27%
2001-05-25 0 0.133 0.132 0.134 0.132 0.141 129,500,000 17,698,400 0.1367 87.98 87.32 88.64 87.32 93.27 195,771 90.403 -0.75%
2001-05-24 0 0.134 0.134 0.135 0.130 0.140 159,210,000 21,533,660 0.1353 88.64 88.64 89.30 85.99 92.61 240,685 89.468 -0.74%
2001-05-23 0 0.135 0.135 0.136 0.120 0.137 141,320,000 18,248,180 0.1291 89.30 89.30 89.96 79.38 90.62 213,640 85.415 11.57%
2001-05-22 0 0.121 0.120 0.121 0.117 0.122 38,746,666 4,636,393 0.1197 80.04 79.38 80.04 77.39 80.70 58,575 79.153 3.42%
2001-05-21 0 0.117 0.116 0.117 0.115 0.118 26,460,000 3,073,400 0.1162 77.39 76.73 77.39 76.07 78.06 40,001 76.833 -0.85%
2001-05-18 0 0.118 0.118 0.119 0.117 0.119 20,800,000 2,441,960 0.1174 78.06 78.06 78.72 77.39 78.72 31,444 77.660 -0.84%
2001-05-17 0 0.119 0.119 0.120 0.117 0.122 25,970,000 3,094,120 0.1191 78.72 78.72 79.38 77.39 80.70 39,260 78.811 2.59%
2001-05-16 0 0.116 0.116 0.118 0.116 0.119 23,460,000 2,754,680 0.1174 76.73 76.73 78.06 76.73 78.72 35,466 77.672 -0.85%
2001-05-15 0 0.117 0.116 0.117 0.117 0.119 15,970,000 1,875,310 0.1174 77.39 76.73 77.39 77.39 78.72 24,143 77.676 0.00%
2001-05-14 0 0.117 0.117 0.118 0.114 0.120 24,603,000 2,869,785 0.1166 77.39 77.39 78.06 75.41 79.38 37,194 77.158 2.63%
2001-05-11 0 0.114 0.114 0.115 0.114 0.117 16,211,000 1,868,227 0.1152 75.41 75.41 76.07 75.41 77.39 24,507 76.233 -0.87%
2001-05-10 0 0.115 0.115 0.116 0.113 0.120 24,856,000 2,896,920 0.1165 76.07 76.07 76.73 74.75 79.38 37,576 77.095 -3.36%
2001-05-09 0 0.119 0.118 0.120 0.119 0.125 31,420,000 3,822,860 0.1217 78.72 78.06 79.38 78.72 82.69 47,499 80.483 -0.83%
2001-05-08 0 0.120 0.120 0.121 0.118 0.121 19,020,000 2,279,860 0.1199 79.38 79.38 80.04 78.06 80.04 28,753 79.290 0.84%
2001-05-07 0 0.119 0.118 0.119 0.116 0.124 40,040,000 4,795,300 0.1198 78.72 78.06 78.72 76.73 82.02 60,530 79.221 -2.46%
2001-05-04 0 0.122 0.122 0.123 0.119 0.123 36,038,000 4,355,390 0.1209 80.70 80.70 81.36 78.72 81.36 54,480 79.944 -2.40%
2001-05-03 0 0.125 0.125 0.126 0.123 0.129 75,560,000 9,503,480 0.1258 82.69 82.69 83.35 81.36 85.33 114,228 83.198 2.46%
2001-05-02 0 0.122 0.121 0.122 0.119 0.124 24,907,000 3,039,275 0.1220 80.70 80.04 80.70 78.72 82.02 37,653 80.718 4.27%
2001-04-27 0 0.117 0.116 0.118 0.113 0.118 11,670,000 1,351,830 0.1158 77.39 76.73 78.06 74.75 78.06 17,642 76.625 0.86%
2001-04-26 0 0.116 0.115 0.116 0.113 0.120 12,621,000 1,468,360 0.1163 76.73 76.07 76.73 74.75 79.38 19,080 76.959 0.87%
2001-04-25 0 0.115 0.115 0.118 0.114 0.122 37,300,000 4,377,780 0.1174 76.07 76.07 78.06 75.41 80.70 56,388 77.636 1.77%
2001-04-24 0 0.113 0.113 0.115 0.105 0.114 13,060,000 1,450,940 0.1111 74.75 74.75 76.07 69.46 75.41 19,743 73.490 1.80%
2001-04-23 0 0.111 0.111 0.112 0.109 0.118 22,120,000 2,482,240 0.1122 73.42 73.42 74.09 72.10 78.06 33,440 74.230 -5.93%
2001-04-20 0 0.118 0.117 0.118 0.116 0.126 44,000,000 5,367,600 0.1220 78.06 77.39 78.06 76.73 83.35 66,517 80.695 -4.07%
2001-04-19 0 0.123 0.123 0.124 0.121 0.132 61,950,000 7,825,960 0.1263 81.36 81.36 82.02 80.04 87.32 93,653 83.564 -0.81%
2001-04-18 0 0.124 0.125 0.126 0.120 0.129 54,960,000 6,911,360 0.1258 82.02 82.69 83.35 79.38 85.33 83,086 83.184 3.33%
2001-04-17 0 0.120 0.119 0.120 0.119 0.126 20,800,000 2,548,640 0.1225 79.38 78.72 79.38 78.72 83.35 31,444 81.052 0.00%
2001-04-12 0 0.120 0.120 0.121 0.118 0.123 24,460,000 2,960,380 0.1210 79.38 79.38 80.04 78.06 81.36 36,977 80.059 -2.44%
2001-04-11 0 0.123 0.122 0.124 0.119 0.127 101,610,000 12,463,890 0.1227 81.36 80.70 82.02 78.72 84.01 153,609 81.141 6.03%
2001-04-10 0 0.116 0.116 0.117 0.100 0.127 52,820,000 6,158,360 0.1166 76.73 76.73 77.39 66.15 84.01 79,851 77.124 13.73%
2001-04-09 0 0.102 0.102 0.103 0.099 0.105 7,620,000 781,400 0.1025 67.47 67.47 68.13 65.49 69.46 11,520 67.833 -6.42%
2001-04-06 0 0.109 0.108 0.110 0.103 0.112 30,860,000 3,323,540 0.1077 72.10 71.44 72.76 68.13 74.09 46,653 71.240 13.54%
2001-04-04 0 0.096 0.096 0.097 0.093 0.110 35,700,000 3,552,700 0.0995 63.50 63.50 64.16 61.52 72.76 53,969 65.828 -14.29%
2001-04-03 0 0.112 0.111 0.112 0.111 0.130 34,760,000 4,125,900 0.1187 74.09 73.42 74.09 73.42 85.99 52,548 78.516 -17.04%
2001-04-02 0 0.135 0.135 0.136 0.132 0.140 15,120,000 2,039,520 0.1349 89.30 89.30 89.96 87.32 92.61 22,858 89.227 -5.59%
2001-03-30 0 0.143 0.142 0.143 0.133 0.150 38,410,000 5,412,750 0.1409 94.59 93.93 94.59 87.98 99.22 58,066 93.217 -6.54%
2001-03-29 0 0.153 0.153 0.155 0.152 0.163 22,458,000 3,556,310 0.1584 101.2 101.2 102.5 100.5 107.8 33,951 104.75 -7.83%
2001-03-28 0 0.166 0.166 0.167 0.166 0.172 13,880,000 2,331,800 0.1680 109.8 109.8 110.5 109.8 113.8 20,983 111.13 0.61%
2001-03-27 0 0.165 0.165 0.167 0.164 0.178 18,860,000 3,196,040 0.1695 109.1 109.1 110.5 108.5 117.7 28,512 112.10 -5.17%
2001-03-26 0 0.174 0.173 0.174 0.169 0.175 14,960,000 2,575,120 0.1721 115.1 114.4 115.1 111.8 115.8 22,616 113.86 4.19%
2001-03-23 0 0.167 0.167 0.169 0.166 0.176 31,760,000 5,382,440 0.1695 110.5 110.5 111.8 109.8 116.4 48,013 112.10 -5.11%
2001-03-22 0 0.176 0.174 0.176 0.173 0.181 29,000,000 5,133,920 0.1770 116.4 115.1 116.4 114.4 119.7 43,841 117.10 -2.76%
2001-03-21 0 0.181 0.181 0.183 0.179 0.183 9,070,000 1,641,360 0.1810 119.7 119.7 121.1 118.4 121.1 13,712 119.71 0.56%
2001-03-20 0 0.180 0.180 0.181 0.180 0.185 18,030,000 3,264,340 0.1811 119.1 119.1 119.7 119.1 122.4 27,257 119.76 0.00%
2001-03-19 0 0.180 0.180 0.182 0.178 0.189 18,980,000 3,442,000 0.1813 119.1 119.1 120.4 117.7 125.0 28,693 119.96 -2.17%
2001-03-16 0 0.184 0.184 0.185 0.183 0.188 12,540,000 2,318,000 0.1848 121.7 121.7 122.4 121.1 124.4 18,957 122.27 -1.60%
2001-03-15 0 0.187 0.185 0.187 0.182 0.188 8,550,000 1,583,930 0.1853 123.7 122.4 123.7 120.4 124.4 12,925 122.54 0.54%
2001-03-14 0 0.186 0.186 0.189 0.183 0.190 16,550,000 3,095,810 0.1871 123.0 123.0 125.0 121.1 125.7 25,019 123.74 1.09%
2001-03-13 0 0.184 0.182 0.184 0.178 0.184 19,401,000 3,522,470 0.1816 121.7 120.4 121.7 117.7 121.7 29,329 120.10 -2.13%
2001-03-12 0 0.188 0.188 0.189 0.186 0.197 31,464,000 5,982,260 0.1901 124.4 124.4 125.0 123.0 130.3 47,566 125.77 -5.05%
2001-03-09 0 0.198 0.197 0.198 0.197 0.205 27,976,000 5,636,625 0.2015 131.0 130.3 131.0 130.3 135.6 42,293 133.28 -3.41%
2001-03-08 0 0.205 0.202 0.205 0.200 0.206 4,980,000 1,013,020 0.2034 135.6 133.6 135.6 132.3 136.3 7,529 134.56 0.49%
2001-03-07 0 0.204 0.202 0.204 0.204 0.212 9,750,000 2,016,650 0.2068 134.9 133.6 134.9 134.9 140.2 14,740 136.82 -1.45%
2001-03-06 0 0.207 0.207 0.208 0.205 0.211 17,100,000 3,566,440 0.2086 136.9 136.9 137.6 135.6 139.6 25,851 137.96 0.98%
2001-03-05 0 0.205 0.203 0.206 0.197 0.219 25,254,000 5,169,320 0.2047 135.6 134.3 136.3 130.3 144.9 38,178 135.40 -5.09%
2001-03-02 0 0.216 0.217 0.219 0.215 0.225 31,728,000 6,982,620 0.2201 142.9 143.5 144.9 142.2 148.8 47,965 145.58 -4.42%
2001-03-01 0 0.226 0.223 0.227 0.216 0.230 77,666,000 17,347,580 0.2234 149.5 147.5 150.2 142.9 152.1 117,411 147.75 -0.44%
2001-02-28 0 0.227 0.226 0.229 0.218 0.232 68,280,000 15,469,480 0.2266 150.2 149.5 151.5 144.2 153.5 103,222 149.87 0.89%
2001-02-27 0 0.225 0.225 0.226 0.214 0.226 54,550,000 11,950,570 0.2191 148.8 148.8 149.5 141.6 149.5 82,466 144.92 1.35%
2001-02-26 0 0.222 0.220 0.223 0.217 0.231 60,480,000 13,591,900 0.2247 146.8 145.5 147.5 143.5 152.8 91,430 148.66 0.91%
2001-02-23 0 0.220 0.219 0.220 0.199 0.223 95,030,000 20,248,020 0.2131 145.5 144.9 145.5 131.6 147.5 143,661 140.94 10.00%
2001-02-22 0 0.200 0.200 0.201 0.195 0.202 17,540,000 3,498,300 0.1994 132.3 132.3 133.0 129.0 133.6 26,516 131.93 -2.44%
2001-02-21 0 0.205 0.203 0.206 0.192 0.208 91,577,000 18,471,450 0.2017 135.6 134.3 136.3 127.0 137.6 138,441 133.42 4.59%
2001-02-20 0 0.196 0.196 0.197 0.192 0.207 53,820,000 10,708,940 0.1990 129.7 129.7 130.3 127.0 136.9 81,362 131.62 -2.97%
2001-02-19 0 0.202 0.201 0.203 0.190 0.203 73,780,000 14,589,440 0.1977 133.6 133.0 134.3 125.7 134.3 111,537 130.80 6.32%
2001-02-16 0 0.190 0.189 0.191 0.188 0.191 24,500,000 4,650,380 0.1898 125.7 125.0 126.3 124.4 126.3 37,038 125.56 0.00%
2001-02-15 0 0.190 0.189 0.190 0.189 0.193 17,640,000 3,366,880 0.1909 125.7 125.0 125.7 125.0 127.7 26,667 126.26 -0.52%
2001-02-14 0 0.191 0.190 0.191 0.184 0.194 46,940,000 8,952,940 0.1907 126.3 125.7 126.3 121.7 128.3 70,961 126.17 2.14%
2001-02-13 0 0.187 0.187 0.188 0.185 0.191 31,540,000 5,940,120 0.1883 123.7 123.7 124.4 122.4 126.3 47,681 124.58 -0.53%
2001-02-12 0 0.188 0.187 0.189 0.184 0.189 43,720,000 8,185,940 0.1872 124.4 123.7 125.0 121.7 125.0 66,094 123.85 2.17%
2001-02-09 0 0.184 0.184 0.185 0.180 0.185 30,495,000 5,584,980 0.1831 121.7 121.7 122.4 119.1 122.4 46,101 121.15 1.66%
2001-02-08 0 0.181 0.180 0.181 0.180 0.184 33,680,000 6,092,520 0.1809 119.7 119.1 119.7 119.1 121.7 50,916 119.66 -1.09%
2001-02-07 0 0.183 0.183 0.184 0.182 0.185 33,401,000 6,129,244 0.1835 121.1 121.1 121.7 120.4 122.4 50,494 121.39 -0.54%
2001-02-06 0 0.184 0.183 0.184 0.182 0.187 33,680,000 6,213,880 0.1845 121.7 121.1 121.7 120.4 123.7 50,916 122.04 0.55%
2001-02-05 0 0.183 0.182 0.183 0.183 0.186 32,260,000 5,951,480 0.1845 121.1 120.4 121.1 121.1 123.0 48,769 122.03 -1.61%
2001-02-02 0 0.186 0.185 0.187 0.186 0.189 35,140,000 6,580,040 0.1873 123.0 122.4 123.7 123.0 125.0 53,123 123.86 0.54%
2001-02-01 0 0.185 0.184 0.187 0.184 0.190 59,760,000 11,151,100 0.1866 122.4 121.7 123.7 121.7 125.7 90,342 123.43 -0.54%
2001-01-31 0 0.186 0.186 0.187 0.184 0.189 45,820,000 8,555,660 0.1867 123.0 123.0 123.7 121.7 125.0 69,268 123.51 1.64%
2001-01-30 0 0.183 0.182 0.183 0.182 0.192 48,300,000 9,069,200 0.1878 121.1 120.4 121.1 120.4 127.0 73,017 124.21 -3.68%
2001-01-29 0 0.190 0.189 0.190 0.188 0.207 93,760,000 18,274,340 0.1949 125.7 125.0 125.7 124.4 136.9 141,741 128.93 -5.94%
2001-01-23 0 0.202 0.201 0.202 0.189 0.203 63,188,000 12,323,876 0.1950 133.6 133.0 133.6 125.0 134.3 95,524 129.01 7.45%
2001-01-22 0 0.188 0.188 0.189 0.185 0.194 58,180,000 11,022,700 0.1895 124.4 124.4 125.0 122.4 128.3 87,953 125.32 1.62%
2001-01-19 0 0.185 0.184 0.185 0.182 0.188 34,300,000 6,325,260 0.1844 122.4 121.7 122.4 120.4 124.4 51,853 121.98 2.21%
2001-01-18 0 0.181 0.181 0.183 0.180 0.190 65,100,000 11,980,700 0.1840 119.7 119.7 121.1 119.1 125.7 98,415 121.74 0.56%
2001-01-17 0 0.180 0.179 0.180 0.179 0.191 34,500,000 6,291,400 0.1824 119.1 118.4 119.1 118.4 126.3 52,155 120.63 -2.70%
2001-01-16 0 0.185 0.186 0.188 0.175 0.192 58,420,000 10,680,840 0.1828 122.4 123.0 124.4 115.8 127.0 88,316 120.94 -1.60%
2001-01-15 0 0.188 0.187 0.189 0.187 0.192 34,550,000 6,551,840 0.1896 124.4 123.7 125.0 123.7 127.0 52,231 125.44 0.53%
2001-01-12 0 0.187 0.188 0.189 0.187 0.194 47,417,000 9,044,280 0.1907 123.7 124.4 125.0 123.7 128.3 71,683 126.17 1.08%
2001-01-11 0 0.185 0.184 0.185 0.184 0.199 36,300,000 7,021,680 0.1934 122.4 121.7 122.4 121.7 131.6 54,876 127.95 -6.09%
2001-01-10 0 0.197 0.196 0.197 0.195 0.204 88,440,000 17,619,220 0.1992 130.3 129.7 130.3 129.0 134.9 133,699 131.78 1.03%
2001-01-09 0 0.195 0.193 0.195 0.187 0.196 85,434,000 16,489,630 0.1930 129.0 127.7 129.0 123.7 129.7 129,155 127.67 5.41%
2001-01-08 0 0.185 0.186 0.188 0.177 0.193 52,970,000 10,073,700 0.1902 122.4 123.0 124.4 117.1 127.7 80,077 125.80 -4.64%
2001-01-05 0 0.194 0.193 0.194 0.177 0.195 44,790,000 8,579,680 0.1916 128.3 127.7 128.3 117.1 129.0 67,711 126.71 4.86%
2001-01-04 0 0.185 0.185 0.186 0.178 0.189 46,390,000 8,568,790 0.1847 122.4 122.4 123.0 117.7 125.0 70,130 122.18 5.71%
2001-01-03 0 0.175 0.175 0.176 0.174 0.179 7,748,000 1,361,900 0.1758 115.8 115.8 116.4 115.1 118.4 11,713 116.27 -2.23%
2001-01-02 0 0.179 0.179 0.180 0.177 0.185 7,020,000 1,263,700 0.1800 118.4 118.4 119.1 117.1 122.4 10,612 119.08 -1.65%
2000-12-29 0 0.182 0.182 0.184 0.179 0.186 3,880,000 715,000 0.1843 120.4 120.4 121.7 118.4 123.0 5,866 121.90 2.82%
2000-12-28 0 0.177 0.177 0.180 0.176 0.181 17,097,000 3,049,210 0.1783 117.1 117.1 119.1 116.4 119.7 25,846 117.97 -1.67%
2000-12-27 0 0.180 0.179 0.181 0.179 0.182 9,220,000 1,657,220 0.1797 119.1 118.4 119.7 118.4 120.4 13,938 118.90 0.56%
2000-12-22 0 0.179 0.179 0.180 0.178 0.184 8,220,000 1,485,720 0.1807 118.4 118.4 119.1 117.7 121.7 12,427 119.56 -1.10%
2000-12-21 0 0.181 0.181 0.182 0.177 0.185 19,297,000 3,488,926 0.1808 119.7 119.7 120.4 117.1 122.4 29,172 119.60 -3.72%
2000-12-20 0 0.188 0.188 0.189 0.179 0.190 30,040,000 5,533,160 0.1842 124.4 124.4 125.0 118.4 125.7 45,413 121.84 -1.05%
2000-12-19 0 0.190 0.189 0.191 0.189 0.210 24,680,000 4,808,180 0.1948 125.7 125.0 126.3 125.0 138.9 37,310 128.87 -6.40%
2000-12-18 0 0.203 0.203 0.204 0.203 0.209 21,760,000 4,471,460 0.2055 134.3 134.3 134.9 134.3 138.3 32,896 135.93 -3.79%
2000-12-15 0 0.211 0.211 0.214 0.210 0.226 42,315,000 9,052,005 0.2139 139.6 139.6 141.6 138.9 149.5 63,970 141.50 -8.26%
2000-12-14 0 0.230 0.229 0.231 0.227 0.237 17,700,000 4,091,500 0.2312 152.1 151.5 152.8 150.2 156.8 26,758 152.91 -1.29%
2000-12-13 0 0.233 0.233 0.234 0.224 0.236 223,360,000 45,409,760 0.2033 154.1 154.1 154.8 148.2 156.1 337,664 134.48 3.56%
2000-12-12 0 0.225 0.225 0.227 0.225 0.237 22,380,000 5,195,180 0.2321 148.8 148.8 150.2 148.8 156.8 33,833 153.55 -3.43%
2000-12-11 0 0.233 0.232 0.233 0.231 0.239 40,840,000 9,599,840 0.2351 154.1 153.5 154.1 152.8 158.1 61,740 155.49 -0.43%
2000-12-08 0 0.234 0.233 0.235 0.233 0.248 58,480,000 14,099,140 0.2411 154.8 154.1 155.4 154.1 164.0 88,407 159.48 -2.50%
2000-12-07 0 0.240 0.240 0.241 0.230 0.245 265,260,000 57,674,020 0.2174 158.8 158.8 159.4 152.1 162.1 401,006 143.82 3.90%
2000-12-06 0 0.231 0.230 0.231 0.230 0.240 83,714,000 19,655,166 0.2348 152.8 152.1 152.8 152.1 158.8 126,554 155.31 1.76%
2000-12-05 0 0.227 0.227 0.229 0.223 0.233 16,594,000 3,796,200 0.2288 150.2 150.2 151.5 147.5 154.1 25,086 151.33 -0.87%
2000-12-04 0 0.229 0.228 0.229 0.219 0.238 91,740,000 21,149,900 0.2305 151.5 150.8 151.5 144.9 157.4 138,688 152.50 4.57%
2000-12-01 0 0.219 0.219 0.220 0.201 0.221 36,020,000 7,706,900 0.2140 144.9 144.9 145.5 133.0 146.2 54,453 141.53 6.83%
2000-11-30 0 0.205 0.203 0.204 0.200 0.225 68,519,998 14,599,060 0.2131 135.6 134.3 134.9 132.3 148.8 103,585 140.94 -5.53%
2000-11-29 0 0.217 0.215 0.217 0.215 0.234 84,080,000 18,634,940 0.2216 143.5 142.2 143.5 142.2 154.8 127,108 146.61 -8.44%
2000-11-28 0 0.237 0.236 0.237 0.237 0.265 33,670,000 8,337,350 0.2476 156.8 156.1 156.8 156.8 175.3 50,901 163.80 -8.85%
2000-11-27 0 0.260 0.255 0.260 0.250 0.265 41,500,000 10,687,500 0.2575 172.0 168.7 172.0 165.4 175.3 62,738 170.35 1.96%
2000-11-24 0 0.255 0.250 0.255 0.250 0.275 59,010,000 15,367,250 0.2604 168.7 165.4 168.7 165.4 181.9 89,208 172.26 -3.77%
2000-11-23 0 0.265 0.260 0.265 0.248 0.275 97,500,000 25,672,600 0.2633 175.3 172.0 175.3 164.0 181.9 147,395 174.18 1.92%
2000-11-22 0 0.260 0.260 0.265 0.255 0.285 87,450,000 23,641,900 0.2703 172.0 172.0 175.3 168.7 188.5 132,202 178.83 -5.45%
2000-11-21 0 0.275 0.275 0.280 0.255 0.285 158,670,000 43,505,500 0.2742 181.9 181.9 185.2 168.7 188.5 239,869 181.37 0.00%
2000-11-20 0 0.275 0.270 0.275 0.250 0.275 101,700,000 26,788,200 0.2634 181.9 178.6 181.9 165.4 181.9 153,745 174.24 11.34%
2000-11-17 0 0.247 0.247 0.248 0.242 0.255 44,928,000 11,214,540 0.2496 163.4 163.4 164.0 160.1 168.7 67,920 165.11 -1.20%
2000-11-16 0 0.250 0.250 0.255 0.250 0.265 158,040,000 40,769,600 0.2580 165.4 165.4 168.7 165.4 175.3 238,917 170.64 0.00%
2000-11-15 0 0.250 0.250 0.255 0.245 0.275 87,840,000 22,680,040 0.2582 165.4 165.4 168.7 162.1 181.9 132,792 170.79 -5.66%
2000-11-14 0 0.265 0.265 0.270 0.224 0.265 70,260,000 17,490,500 0.2489 175.3 175.3 178.6 148.2 175.3 106,215 164.67 20.45%
2000-11-13 0 0.220 0.220 0.221 0.219 0.236 20,070,000 4,626,820 0.2305 145.5 145.5 146.2 144.9 156.1 30,341 152.50 -10.20%
2000-11-10 0 0.245 0.245 0.246 0.240 0.260 45,240,000 11,242,740 0.2485 162.1 162.1 162.7 158.8 172.0 68,391 164.39 3.81%
2000-11-09 0 0.236 0.236 0.237 0.227 0.242 14,060,000 3,339,160 0.2375 156.1 156.1 156.8 150.2 160.1 21,255 157.10 2.61%
2000-11-08 0 0.230 0.231 0.232 0.226 0.255 62,730,000 15,625,180 0.2491 152.1 152.8 153.5 149.5 168.7 94,832 164.77 1.32%
2000-11-07 0 0.227 0.225 0.229 0.222 0.231 10,140,000 2,296,580 0.2265 150.2 148.8 151.5 146.8 152.8 15,329 149.82 0.00%
2000-11-06 0 0.227 0.227 0.228 0.222 0.236 19,430,000 4,443,680 0.2287 150.2 150.2 150.8 146.8 156.1 29,373 151.28 -2.16%
2000-11-03 0 0.232 0.232 0.233 0.218 0.236 38,734,000 8,866,620 0.2289 153.5 153.5 154.1 144.2 156.1 58,556 151.42 5.94%
2000-11-02 0 0.219 0.216 0.219 0.214 0.233 65,900,000 14,910,980 0.2263 144.9 142.9 144.9 141.6 154.1 99,624 149.67 -0.90%
2000-11-01 0 0.221 0.220 0.221 0.203 0.222 72,929,000 15,678,414 0.2150 146.2 145.5 146.2 134.3 146.8 110,250 142.21 9.41%
2000-10-31 0 0.202 0.201 0.203 0.199 0.206 16,040,000 3,237,920 0.2019 133.6 133.0 134.3 131.6 136.3 24,248 133.53 1.51%
2000-10-30 0 0.199 0.199 0.200 0.199 0.201 9,620,000 1,925,320 0.2001 131.6 131.6 132.3 131.6 133.0 14,543 132.39 0.51%
2000-10-27 0 0.198 0.198 0.199 0.198 0.207 27,240,000 5,461,660 0.2005 131.0 131.0 131.6 131.0 136.9 41,180 132.63 -1.49%
2000-10-26 0 0.201 0.200 0.201 0.194 0.204 21,180,000 4,247,180 0.2005 133.0 132.3 133.0 128.3 134.9 32,019 132.65 1.01%
2000-10-25 0 0.199 0.198 0.201 0.185 0.208 117,800,000 22,527,960 0.1912 131.6 131.0 133.0 122.4 137.6 178,084 126.50 9.34%
2000-10-24 0 0.182 0.182 0.187 0.180 0.195 4,500,000 844,400 0.1876 120.4 120.4 123.7 119.1 129.0 6,803 124.12 -3.70%
2000-10-23 0 0.189 0.189 0.192 0.187 0.197 9,300,000 1,783,320 0.1918 125.0 125.0 127.0 123.7 130.3 14,059 126.84 1.07%
2000-10-20 0 0.187 0.187 0.192 0.187 0.198 14,980,000 2,885,200 0.1926 123.7 123.7 127.0 123.7 131.0 22,646 127.40 1.63%
2000-10-19 0 0.184 0.184 0.186 0.175 0.186 13,600,000 2,450,360 0.1802 121.7 121.7 123.0 115.8 123.0 20,560 119.18 -2.13%
2000-10-18 0 0.188 0.188 0.189 0.187 0.194 17,540,000 3,312,820 0.1889 124.4 124.4 125.0 123.7 128.3 26,516 124.94 -5.05%
2000-10-17 0 0.198 0.196 0.199 0.195 0.212 14,870,000 3,004,760 0.2021 131.0 129.7 131.6 129.0 140.2 22,480 133.67 -1.00%
2000-10-16 0 0.200 - 0.200 0.200 0.232 21,540,000 4,717,360 0.2190 132.3 - 132.3 132.3 153.5 32,563 144.87 -2.44%
2000-10-13 0 0.205 0.202 0.206 0.192 0.209 17,180,000 3,374,540 0.1964 135.6 133.6 136.3 127.0 138.3 25,972 129.93 -7.24%
2000-10-12 0 0.221 0.219 0.221 0.210 0.239 13,600,000 2,968,620 0.2183 146.2 144.9 146.2 138.9 158.1 20,560 144.39 -5.96%
2000-10-11 0 0.235 0.234 0.235 0.230 0.241 14,900,000 3,534,040 0.2372 155.4 154.8 155.4 152.1 159.4 22,525 156.89 -3.69%
2000-10-10 0 0.244 0.242 0.245 0.243 0.255 8,560,000 2,124,880 0.2482 161.4 160.1 162.1 160.7 168.7 12,941 164.20 0.41%
2000-10-09 0 0.243 0.240 0.243 0.240 0.250 11,400,000 2,808,280 0.2463 160.7 158.8 160.7 158.8 165.4 17,234 162.95 -2.80%
2000-10-05 0 0.250 0.250 0.255 0.250 0.255 9,998,000 2,539,840 0.2540 165.4 165.4 168.7 165.4 168.7 15,114 168.04 -1.96%
2000-10-04 0 0.255 0.249 0.255 0.249 0.260 13,940,000 3,497,840 0.2509 168.7 164.7 168.7 164.7 172.0 21,074 165.98 0.00%
2000-10-03 0 0.255 0.250 0.255 0.250 0.255 4,600,000 1,154,500 0.2510 168.7 165.4 168.7 165.4 168.7 6,954 166.02 0.00%
2000-09-29 0 0.255 0.255 0.260 0.255 0.280 20,320,000 5,451,900 0.2683 168.7 168.7 172.0 168.7 185.2 30,719 177.48 -5.56%
2000-09-28 0 0.270 0.265 0.270 0.250 0.270 19,360,000 5,075,900 0.2622 178.6 175.3 178.6 165.4 178.6 29,267 173.43 5.88%
2000-09-27 0 0.255 0.250 0.255 0.255 0.260 9,120,000 2,327,100 0.2552 168.7 165.4 168.7 168.7 172.0 13,787 168.79 -1.92%
2000-09-26 0 0.260 0.260 0.265 0.255 0.265 131,110,000 34,065,400 0.2598 172.0 172.0 175.3 168.7 175.3 198,205 171.87 1.96%
2000-09-25 0 0.255 0.255 0.260 0.250 0.275 17,978,000 4,749,840 0.2642 168.7 168.7 172.0 165.4 181.9 27,178 174.77 3.24%
2000-09-22 0 0.247 0.246 0.248 0.243 0.250 20,480,000 5,062,940 0.2472 163.4 162.7 164.0 160.7 165.4 30,961 163.53 -1.20%
2000-09-21 0 0.250 0.255 0.260 0.250 0.265 17,640,000 4,504,000 0.2553 165.4 168.7 172.0 165.4 175.3 26,667 168.90 -5.66%
2000-09-20 0 0.265 0.265 0.270 0.265 0.280 10,556,000 2,866,460 0.2715 175.3 175.3 178.6 175.3 185.2 15,958 179.63 -1.85%
2000-09-19 0 0.270 0.270 0.275 0.242 0.275 37,298,000 9,779,300 0.2622 178.6 178.6 181.9 160.1 181.9 56,385 173.44 1.89%
2000-09-18 0 0.265 0.265 0.270 0.265 0.295 25,720,000 7,220,200 0.2807 175.3 175.3 178.6 175.3 195.1 38,882 185.69 -13.11%
2000-09-15 0 0.305 0.300 0.305 0.290 0.310 11,000,000 3,296,300 0.2997 201.8 198.4 201.8 191.8 205.1 16,629 198.22 0.00%
2000-09-14 0 0.305 0.295 0.305 0.285 0.320 29,310,000 8,783,400 0.2997 201.8 195.1 201.8 188.5 211.7 44,309 198.23 -1.61%
2000-09-12 0 0.310 0.300 0.305 0.300 0.315 39,020,000 11,936,600 0.3059 205.1 198.4 201.8 198.4 208.4 58,988 202.36 -3.12%
2000-09-11 0 0.320 0.315 0.320 0.310 0.330 46,680,000 14,719,900 0.3153 211.7 208.4 211.7 205.1 218.3 70,568 208.59 -1.54%
2000-09-08 0 0.325 0.325 0.330 0.325 0.345 36,664,000 12,184,600 0.3323 215.0 215.0 218.3 215.0 228.2 55,427 219.83 -4.41%
2000-09-07 0 0.340 0.335 0.340 0.310 0.350 62,370,000 20,885,100 0.3349 224.9 221.6 224.9 205.1 231.5 94,288 221.50 6.25%
2000-09-06 0 0.320 0.315 0.325 0.320 0.350 48,379,000 15,869,480 0.3280 211.7 208.4 215.0 211.7 231.5 73,137 216.98 -7.25%
2000-09-05 0 0.345 0.345 0.350 0.345 0.370 82,644,000 29,332,870 0.3549 228.2 228.2 231.5 228.2 244.7 124,937 234.78 -5.48%
2000-09-04 0 0.365 0.365 0.370 0.320 0.375 364,992,668 129,011,894 0.3535 241.4 241.4 244.7 211.7 248.1 551,777 233.81 15.87%
2000-09-01 0 0.315 0.310 0.315 0.290 0.325 117,220,000 36,094,600 0.3079 208.4 205.1 208.4 191.8 215.0 177,207 203.69 12.50%
2000-08-31 0 0.280 0.280 0.285 0.270 0.290 62,432,000 17,590,720 0.2818 185.2 185.2 188.5 178.6 191.8 94,381 186.38 3.70%
2000-08-30 0 0.270 0.265 0.270 0.260 0.285 39,660,000 10,709,800 0.2700 178.6 175.3 178.6 172.0 188.5 59,956 178.63 -1.82%
2000-08-29 0 0.275 0.275 0.280 0.243 0.285 107,280,000 29,303,500 0.2731 181.9 181.9 185.2 160.7 188.5 162,180 180.68 15.55%
2000-08-28 0 0.238 0.237 0.238 0.231 0.246 89,120,000 21,200,660 0.2379 157.4 156.8 157.4 152.8 162.7 134,727 157.36 -3.25%
2000-08-25 0 0.246 0.246 0.248 0.244 0.260 29,520,000 7,377,080 0.2499 162.7 162.7 164.0 161.4 172.0 44,627 165.31 -3.53%
2000-08-24 0 0.255 0.250 0.255 0.247 0.265 53,080,000 13,483,080 0.2540 168.7 165.4 168.7 163.4 175.3 80,244 168.03 -1.92%
2000-08-23 0 0.260 0.260 0.265 0.260 0.290 50,170,000 13,680,600 0.2727 172.0 172.0 175.3 172.0 191.8 75,844 180.38 -10.34%
2000-08-22 0 0.290 0.290 0.295 0.290 0.300 18,590,000 5,512,200 0.2965 191.8 191.8 195.1 191.8 198.4 28,103 196.14 0.00%
2000-08-21 0 0.290 0.290 0.295 0.290 0.305 15,520,000 4,604,900 0.2967 191.8 191.8 195.1 191.8 201.8 23,462 196.27 -4.92%
2000-08-18 0 0.305 0.300 0.305 0.290 0.315 51,880,000 15,680,300 0.3022 201.8 198.4 201.8 191.8 208.4 78,429 199.93 0.00%
2000-08-17 0 0.305 0.305 0.315 0.305 0.315 6,840,000 2,117,700 0.3096 201.8 201.8 208.4 201.8 208.4 10,340 204.80 -3.17%
2000-08-16 0 0.315 0.310 0.315 0.305 0.325 15,850,000 4,969,400 0.3135 208.4 205.1 208.4 201.8 215.0 23,961 207.39 0.00%
2000-08-15 0 0.315 0.310 0.315 0.310 0.325 13,920,000 4,380,600 0.3147 208.4 205.1 208.4 205.1 215.0 21,044 208.17 -1.56%
2000-08-14 0 0.320 0.315 0.320 0.320 0.335 19,920,000 6,449,100 0.3238 211.7 208.4 211.7 211.7 221.6 30,114 214.16 -1.54%
2000-08-11 0 0.325 0.320 0.325 0.320 0.335 27,980,000 9,119,500 0.3259 215.0 211.7 215.0 211.7 221.6 42,299 215.60 1.56%
2000-08-10 0 0.320 0.325 0.330 0.320 0.355 49,220,000 16,471,600 0.3347 211.7 215.0 218.3 211.7 234.8 74,408 221.37 -4.48%
2000-08-09 0 0.335 0.330 0.335 0.330 0.365 53,850,000 18,373,500 0.3412 221.6 218.3 221.6 218.3 241.4 81,408 225.70 -6.94%
2000-08-08 0 0.360 0.355 0.360 0.345 0.370 185,304,000 65,937,520 0.3558 238.1 234.8 238.1 228.2 244.7 280,133 235.38 5.88%
2000-08-07 0 0.340 0.335 0.340 0.305 0.340 108,628,000 35,233,060 0.3243 224.9 221.6 224.9 201.8 224.9 164,218 214.55 15.25%
2000-08-04 0 0.295 0.290 0.300 0.285 0.310 41,510,000 12,315,800 0.2967 195.1 191.8 198.4 188.5 205.1 62,753 196.26 1.72%
2000-08-03 0 0.290 0.290 0.295 0.285 0.300 26,990,000 7,900,900 0.2927 191.8 191.8 195.1 188.5 198.4 40,802 193.64 0.00%
2000-08-02 0 0.290 0.290 0.295 0.290 0.305 38,630,000 11,543,300 0.2988 191.8 191.8 195.1 191.8 201.8 58,399 197.66 -4.92%
2000-08-01 0 0.305 0.305 0.310 0.305 0.315 26,880,000 8,299,300 0.3088 201.8 201.8 205.1 201.8 208.4 40,636 204.24 0.00%
2000-07-31 0 0.305 0.305 0.310 0.300 0.310 29,280,000 8,906,700 0.3042 201.8 201.8 205.1 198.4 205.1 44,264 201.22 -1.61%
2000-07-28 0 0.310 0.310 0.315 0.305 0.325 32,600,000 10,275,200 0.3152 205.1 205.1 208.4 201.8 215.0 49,283 208.49 -1.59%
2000-07-27 0 0.315 0.315 0.320 0.310 0.340 38,620,000 12,349,000 0.3198 208.4 208.4 211.7 205.1 224.9 58,384 211.51 -3.08%
2000-07-26 0 0.325 0.325 0.330 0.310 0.345 61,498,000 20,462,160 0.3327 215.0 215.0 218.3 205.1 228.2 92,969 220.10 6.56%
2000-07-25 0 0.305 0.300 0.305 0.305 0.315 28,160,000 8,639,100 0.3068 201.8 198.4 201.8 201.8 208.4 42,571 202.93 -3.17%
2000-07-24 0 0.315 0.310 0.315 0.305 0.325 492,080,000 143,871,600 0.2924 208.4 205.1 208.4 201.8 215.0 743,901 193.40 1.61%
2000-07-21 0 0.310 0.310 0.315 0.290 0.320 81,940,000 24,813,900 0.3028 205.1 205.1 208.4 191.8 211.7 123,873 200.32 8.77%
2000-07-20 0 0.285 0.280 0.285 0.275 0.285 26,230,000 7,348,000 0.2801 188.5 185.2 188.5 181.9 188.5 39,653 185.31 3.64%
2000-07-19 0 0.275 0.275 0.280 0.270 0.300 442,080,000 127,399,800 0.2882 181.9 181.9 185.2 178.6 198.4 668,313 190.63 -20.29%
2000-07-18 1 0.345 - - - - 0 0 - 228.2 - - - - 0 - 0.00%
2000-07-17 0 0.345 0.345 0.350 0.315 0.360 103,710,000 35,706,200 0.3443 228.2 228.2 231.5 208.4 238.1 156,783 227.74 4.55%
2000-07-14 0 0.330 0.325 0.330 0.260 0.330 92,620,000 28,916,100 0.3122 218.3 215.0 218.3 172.0 218.3 140,018 206.52 22.22%
2000-07-13 0 0.270 0.265 0.270 0.255 0.285 44,280,000 11,993,300 0.2709 178.6 175.3 178.6 168.7 188.5 66,940 179.16 8.00%
2000-07-12 0 0.250 0.249 0.250 0.232 0.260 43,560,000 10,676,020 0.2451 165.4 164.7 165.4 153.5 172.0 65,852 162.12 -3.85%
2000-07-11 0 0.260 0.260 0.265 0.260 0.265 2,510,000 653,100 0.2602 172.0 172.0 175.3 172.0 175.3 3,794 172.12 0.00%
2000-07-10 0 0.260 0.255 0.260 0.249 0.265 3,020,000 781,540 0.2588 172.0 168.7 172.0 164.7 175.3 4,565 171.18 0.00%
2000-07-07 0 0.260 0.260 0.265 0.260 0.260 1,940,000 504,400 0.2600 172.0 172.0 175.3 172.0 172.0 2,933 171.99 0.00%
2000-07-06 0 0.260 0.255 0.265 0.260 0.270 1,880,000 493,400 0.2624 172.0 168.7 175.3 172.0 178.6 2,842 173.60 -3.70%
2000-07-05 0 0.270 0.265 0.275 0.265 0.275 2,220,000 599,600 0.2701 178.6 175.3 181.9 175.3 181.9 3,356 178.66 1.89%
2000-07-04 0 0.265 0.265 0.270 0.260 0.265 2,400,000 626,300 0.2610 175.3 175.3 178.6 172.0 175.3 3,628 172.62 1.92%
2000-07-03 0 0.260 0.255 0.260 0.250 0.265 2,700,000 702,400 0.2601 172.0 168.7 172.0 165.4 175.3 4,082 172.08 0.00%
2000-06-30 0 0.260 0.255 0.265 0.255 0.265 1,900,000 493,600 0.2598 172.0 168.7 175.3 168.7 175.3 2,872 171.85 1.96%
2000-06-29 0 0.255 0.250 0.255 0.255 0.275 2,570,000 668,600 0.2602 168.7 165.4 168.7 168.7 181.9 3,885 172.09 -5.56%
2000-06-28 0 0.270 0.265 0.270 0.242 0.280 5,580,000 1,434,600 0.2571 178.6 175.3 178.6 160.1 185.2 8,436 170.07 5.88%
2000-06-27 0 0.255 0.250 0.265 0.250 0.270 4,340,000 1,122,400 0.2586 168.7 165.4 175.3 165.4 178.6 6,561 171.07 -5.56%
2000-06-26 0 0.270 0.270 0.275 0.265 0.280 3,880,000 1,049,400 0.2705 178.6 178.6 181.9 175.3 185.2 5,866 178.91 -3.57%
2000-06-23 0 0.280 0.275 0.280 0.275 0.290 5,720,000 1,597,900 0.2794 185.2 181.9 185.2 181.9 191.8 8,647 184.79 0.00%
2000-06-22 0 0.280 0.275 0.280 0.280 0.280 2,000,000 560,000 0.2800 185.2 181.9 185.2 185.2 185.2 3,023 185.22 -1.75%
2000-06-21 0 0.285 0.285 0.295 0.275 0.295 6,100,000 1,764,400 0.2892 188.5 188.5 195.1 181.9 195.1 9,222 191.33 3.64%
2000-06-20 0 0.275 0.275 0.285 0.275 0.305 11,680,000 3,396,700 0.2908 181.9 181.9 188.5 181.9 201.8 17,657 192.37 -5.17%
2000-06-19 0 0.290 0.290 0.295 0.285 0.305 7,786,666 2,278,467 0.2926 191.8 191.8 195.1 188.5 201.8 11,771 193.56 1.75%
2000-06-16 0 0.285 0.285 0.290 0.280 0.320 11,370,000 3,327,800 0.2927 188.5 188.5 191.8 185.2 211.7 17,189 193.61 -1.72%
2000-06-15 1 0.290 - - - - 0 0 - 191.8 - - - - 0 - 0.00%
2000-06-14 0 0.290 0.290 0.295 0.280 0.320 17,240,000 5,124,700 0.2973 191.8 191.8 195.1 185.2 211.7 26,063 196.63 -3.33%
2000-06-13 0 0.300 0.300 0.305 0.290 0.330 34,440,000 10,806,000 0.3138 198.4 198.4 201.8 191.8 218.3 52,065 207.55 3.45%
2000-06-12 0 0.290 0.290 0.295 0.290 0.310 6,580,000 1,962,600 0.2983 191.8 191.8 195.1 191.8 205.1 9,947 197.30 0.00%
2000-06-09 0 0.290 0.290 0.295 0.270 0.320 12,840,000 3,760,200 0.2929 191.8 191.8 195.1 178.6 211.7 19,411 193.72 7.41%
2000-06-08 0 0.270 0.265 0.270 0.265 0.285 8,660,000 2,337,800 0.2700 178.6 175.3 178.6 175.3 188.5 13,092 178.57 -6.90%
2000-06-07 0 0.290 0.275 0.290 0.275 0.315 19,380,000 5,676,000 0.2929 191.8 181.9 191.8 181.9 208.4 29,298 193.74 -3.33%
2000-06-05 0 0.300 0.300 0.310 0.295 0.340 56,654,000 17,952,000 0.3169 198.4 198.4 205.1 195.1 224.9 85,647 209.61 5.26%
2000-06-02 0 0.285 0.280 0.290 0.211 0.295 50,740,000 14,160,660 0.2791 188.5 185.2 191.8 139.6 195.1 76,706 184.61 35.07%
2000-06-01 0 0.211 0.206 0.215 0.206 0.216 2,270,000 476,160 0.2098 139.6 136.3 142.2 136.3 142.9 3,432 138.75 0.00%
2000-05-31 0 0.211 0.211 0.216 0.205 0.219 3,630,000 775,060 0.2135 139.6 139.6 142.9 135.6 144.9 5,488 141.24 2.93%
2000-05-30 0 0.205 0.203 0.205 0.202 0.210 1,993,333 409,653 0.2055 135.6 134.3 135.6 133.6 138.9 3,013 135.94 -2.38%
2000-05-29 0 0.210 0.206 0.211 0.200 0.210 1,370,000 283,360 0.2068 138.9 136.3 139.6 132.3 138.9 2,071 136.82 0.48%
2000-05-26 0 0.209 0.209 0.212 0.205 0.216 3,400,000 708,180 0.2083 138.3 138.3 140.2 135.6 142.9 5,140 137.78 0.00%
2000-05-25 0 0.209 0.210 0.216 0.205 0.230 2,620,000 567,960 0.2168 138.3 138.9 142.9 135.6 152.1 3,961 143.40 -9.13%
2000-05-24 0 0.230 0.225 0.230 0.210 0.230 3,040,000 681,580 0.2242 152.1 148.8 152.1 138.9 152.1 4,596 148.31 2.68%
2000-05-23 0 0.224 0.224 0.225 0.224 0.250 1,960,000 475,000 0.2423 148.2 148.2 148.8 148.2 165.4 2,963 160.31 -12.16%
2000-05-22 0 0.255 0.250 0.260 0.250 0.265 2,590,000 665,600 0.2570 168.7 165.4 172.0 165.4 175.3 3,915 169.99 2.00%
2000-05-19 0 0.250 0.242 0.255 0.237 0.260 1,940,000 474,660 0.2447 165.4 160.1 168.7 156.8 172.0 2,933 161.85 5.49%
2000-05-18 0 0.237 0.237 0.240 0.237 0.250 2,500,000 605,320 0.2421 156.8 156.8 158.8 156.8 165.4 3,779 160.16 -5.20%
2000-05-17 0 0.250 0.250 0.255 0.250 0.260 2,120,000 539,300 0.2544 165.4 165.4 168.7 165.4 172.0 3,205 168.27 -1.96%
2000-05-16 0 0.255 0.255 0.260 0.250 0.270 2,360,000 612,600 0.2596 168.7 168.7 172.0 165.4 178.6 3,568 171.71 -1.92%
2000-05-15 0 0.260 0.255 0.260 0.250 0.280 3,830,000 1,011,900 0.2642 172.0 168.7 172.0 165.4 185.2 5,790 174.77 5.69%
2000-05-12 0 0.246 0.246 0.249 0.238 0.248 3,480,000 852,900 0.2451 162.7 162.7 164.7 157.4 164.0 5,261 162.12 0.00%
2000-05-10 0 0.246 0.245 0.246 0.231 0.250 9,920,000 2,437,560 0.2457 162.7 162.1 162.7 152.8 165.4 14,997 162.54 -7.17%
2000-05-09 0 0.265 0.260 0.270 0.248 0.285 13,104,000 3,459,500 0.2640 175.3 172.0 178.6 164.0 188.5 19,810 174.63 -5.36%
2000-05-08 0 0.280 0.280 0.290 0.280 0.325 16,340,000 4,814,500 0.2946 185.2 185.2 191.8 185.2 215.0 24,702 194.90 -3.45%
2000-05-05 0 0.290 0.285 0.290 0.275 0.305 15,150,000 4,389,000 0.2897 191.8 188.5 191.8 181.9 201.8 22,903 191.63 7.41%
2000-05-04 0 0.270 0.270 0.275 0.265 0.285 7,100,000 1,943,800 0.2738 178.6 178.6 181.9 175.3 188.5 10,733 181.10 0.00%
2000-05-03 0 0.270 0.270 0.280 0.245 0.300 8,880,000 2,405,320 0.2709 178.6 178.6 185.2 162.1 198.4 13,424 179.18 8.87%
2000-05-02 0 0.248 0.248 0.250 0.218 0.250 4,560,000 1,070,360 0.2347 164.0 164.0 165.4 144.2 165.4 6,894 155.27 16.98%
2000-04-28 0 0.212 0.212 - 0.198 0.210 1,080,000 218,840 0.2026 140.2 140.2 - 131.0 138.9 1,633 134.04 4.95%
2000-04-27 0 0.202 0.200 0.205 0.200 0.204 1,580,000 318,100 0.2013 133.6 132.3 135.6 132.3 134.9 2,389 133.18 -3.81%
2000-04-26 0 0.210 0.202 0.212 0.210 0.220 560,000 121,060 0.2162 138.9 133.6 140.2 138.9 145.5 847 143.00 -4.55%
2000-04-25 0 0.220 0.212 0.220 0.220 0.230 940,000 208,840 0.2222 145.5 140.2 145.5 145.5 152.1 1,421 146.96 -0.90%
2000-04-20 0 0.222 0.221 0.222 0.211 0.224 4,410,000 967,860 0.2195 146.8 146.2 146.8 139.6 148.2 6,667 145.18 -1.33%
2000-04-19 0 0.225 0.223 0.230 0.223 0.240 4,980,000 1,149,660 0.2309 148.8 147.5 152.1 147.5 158.8 7,529 152.71 2.74%
2000-04-18 0 0.219 0.219 0.220 0.205 0.230 7,860,000 1,736,620 0.2209 144.9 144.9 145.5 135.6 152.1 11,882 146.15 10.05%
2000-04-17 0 0.199 0.197 0.200 0.193 0.220 10,280,000 2,061,900 0.2006 131.6 130.3 132.3 127.7 145.5 15,541 132.68 -20.40%
2000-04-14 0 0.250 0.250 0.260 0.248 0.260 10,820,000 2,736,680 0.2529 165.4 165.4 172.0 164.0 172.0 16,357 167.31 -3.85%
2000-04-13 0 0.260 0.260 0.265 0.260 0.285 10,250,000 2,783,400 0.2716 172.0 172.0 175.3 172.0 188.5 15,495 179.63 -10.34%
2000-04-12 0 0.290 0.290 0.295 0.285 0.315 6,420,000 1,930,900 0.3008 191.8 191.8 195.1 188.5 208.4 9,705 198.95 -3.33%
2000-04-11 0 0.300 0.295 0.310 0.290 0.325 9,430,000 2,892,100 0.3067 198.4 195.1 205.1 191.8 215.0 14,256 202.87 -3.23%
2000-04-10 0 0.310 0.305 0.310 0.305 0.340 6,100,000 1,971,500 0.3232 205.1 201.8 205.1 201.8 224.9 9,222 213.79 -7.46%
2000-04-07 0 0.335 0.335 0.340 0.335 0.365 7,960,000 2,859,100 0.3592 221.6 221.6 224.9 221.6 241.4 12,034 237.59 0.00%
2000-04-06 0 0.335 0.330 0.335 0.310 0.335 7,310,000 2,409,200 0.3296 221.6 218.3 221.6 205.1 221.6 11,051 218.01 4.69%
2000-04-05 0 0.320 0.315 0.320 0.295 0.365 15,180,000 4,924,100 0.3244 211.7 208.4 211.7 195.1 241.4 22,948 214.57 -18.99%
2000-04-03 0 0.395 0.390 0.395 0.375 0.410 19,226,667 7,355,733 0.3826 261.3 258.0 261.3 248.1 271.2 29,066 253.07 -2.47%
2000-03-31 0 0.405 0.400 0.405 0.375 0.405 24,550,000 9,712,350 0.3956 267.9 264.6 267.9 248.1 267.9 37,113 261.69 -2.41%
2000-03-30 0 0.415 0.410 0.415 0.400 0.455 32,660,000 14,005,850 0.4288 274.5 271.2 274.5 264.6 301.0 49,374 283.67 -5.68%
2000-03-29 0 0.440 0.435 0.440 0.425 0.480 72,790,000 33,239,900 0.4567 291.1 287.7 291.1 281.1 317.5 110,040 302.07 -6.38%
2000-03-28 0 0.470 0.465 0.470 0.450 0.520 37,192,000 18,085,440 0.4863 310.9 307.6 310.9 297.7 344.0 56,225 321.66 -7.84%
2000-03-27 0 0.510 0.500 0.510 0.500 0.540 36,492,000 18,911,700 0.5182 337.4 330.7 337.4 330.7 357.2 55,167 342.81 0.00%
2000-03-24 0 0.510 0.500 0.510 0.500 0.530 40,117,998 20,266,659 0.5052 337.4 330.7 337.4 330.7 350.6 60,648 334.17 -3.77%
2000-03-23 0 0.530 0.520 0.530 0.500 0.580 58,374,000 30,805,920 0.5277 350.6 344.0 350.6 330.7 383.7 88,247 349.09 -3.64%
2000-03-22 0 0.550 0.540 0.550 0.540 0.590 28,334,000 16,131,880 0.5693 363.8 357.2 363.8 357.2 390.3 42,834 376.62 -1.79%
2000-03-21 0 0.560 0.560 0.570 0.560 0.610 60,902,000 35,470,460 0.5824 370.4 370.4 377.0 370.4 403.5 92,068 385.26 1.82%
2000-03-20 0 0.550 0.540 0.550 0.500 0.550 16,700,000 8,950,300 0.5359 363.8 357.2 363.8 330.7 363.8 25,246 354.52 0.00%
2000-03-17 0 0.550 0.530 0.550 0.530 0.580 20,605,000 11,258,930 0.5464 363.8 350.6 363.8 350.6 383.7 31,150 361.45 0.00%
2000-03-16 0 0.550 0.540 0.550 0.520 0.610 28,290,000 15,995,400 0.5654 363.8 357.2 363.8 344.0 403.5 42,767 374.01 -3.51%
2000-03-15 0 0.570 0.580 0.590 0.550 0.640 56,550,000 33,739,540 0.5966 377.0 383.7 390.3 363.8 423.4 85,489 394.66 -5.00%
2000-03-14 0 0.600 0.590 0.600 0.510 0.630 79,190,000 46,713,300 0.5899 396.9 390.3 396.9 337.4 416.7 119,715 390.20 15.38%
2000-03-13 0 0.520 0.510 0.520 0.500 0.540 19,610,000 10,071,400 0.5136 344.0 337.4 344.0 330.7 357.2 29,645 339.73 4.00%
2000-03-10 0 0.500 0.495 0.500 0.450 0.560 19,370,000 9,864,100 0.5092 330.7 327.4 330.7 297.7 370.4 29,283 336.86 -5.66%
2000-03-09 0 0.530 0.530 0.540 0.530 0.580 24,134,000 13,039,600 0.5403 350.6 350.6 357.2 350.6 383.7 36,485 357.40 1.92%
2000-03-08 0 0.520 0.510 0.520 0.490 0.530 20,757,658 10,553,916 0.5084 344.0 337.4 344.0 324.1 350.6 31,380 336.32 -1.89%
2000-03-07 0 0.530 0.530 0.540 0.520 0.550 13,830,000 7,375,550 0.5333 350.6 350.6 357.2 344.0 363.8 20,907 352.77 0.00%
2000-03-06 0 0.530 0.520 0.530 0.530 0.580 20,100,000 10,994,800 0.5470 350.6 344.0 350.6 350.6 383.7 30,386 361.84 -3.64%
2000-03-03 0 0.550 0.540 0.560 0.485 0.570 22,278,000 11,914,220 0.5348 363.8 357.2 370.4 320.8 377.0 33,679 353.76 3.77%
2000-03-02 0 0.530 0.530 0.540 0.510 0.580 18,600,000 10,049,000 0.5403 350.6 350.6 357.2 337.4 383.7 28,119 357.38 -1.85%
2000-03-01 0 0.540 0.530 0.550 0.510 0.610 58,894,000 33,385,980 0.5669 357.2 350.6 363.8 337.4 403.5 89,033 374.98 3.85%
2000-02-29 0 0.520 0.520 0.530 0.385 0.540 37,060,000 16,481,800 0.4447 344.0 344.0 350.6 254.7 357.2 56,025 294.18 42.47%
2000-02-28 0 0.365 0.365 0.370 0.350 0.440 30,580,000 11,493,800 0.3759 241.4 241.4 244.7 231.5 291.1 46,229 248.63 -22.34%
2000-02-25 0 0.470 0.465 0.470 0.430 0.550 27,896,000 13,382,520 0.4797 310.9 307.6 310.9 284.4 363.8 42,172 317.33 -11.32%
2000-02-24 0 0.530 0.530 0.540 0.530 0.590 27,480,000 15,608,280 0.5680 350.6 350.6 357.2 350.6 390.3 41,543 375.72 -5.36%
2000-02-23 0 0.560 0.560 0.570 0.530 0.600 24,548,000 13,888,480 0.5658 370.4 370.4 377.0 350.6 396.9 37,110 374.25 0.00%
2000-02-22 0 0.560 0.560 0.580 0.420 0.700 43,730,000 23,717,000 0.5424 370.4 370.4 383.7 277.8 463.0 66,109 358.76 -13.85%
2000-02-21 0 0.650 0.650 0.660 0.650 0.740 35,036,000 24,223,280 0.6914 430.0 430.0 436.6 430.0 489.5 52,966 457.34 -9.72%
2000-02-18 0 0.720 0.720 0.730 0.710 0.810 70,774,000 53,415,800 0.7547 476.3 476.3 482.9 469.7 535.8 106,992 499.25 1.41%
2000-02-17 0 0.710 0.690 0.710 0.700 0.760 60,806,000 43,773,860 0.7199 469.7 456.4 469.7 463.0 502.7 91,923 476.20 2.90%
2000-02-16 0 0.690 0.680 0.690 0.650 0.730 35,648,000 24,227,560 0.6796 456.4 449.8 456.4 430.0 482.9 53,891 449.57 4.55%
2000-02-15 0 0.660 0.660 0.670 0.600 0.770 87,990,000 61,266,560 0.6963 436.6 436.6 443.2 396.9 509.3 133,019 460.59 11.86%
2000-02-14 0 0.590 0.580 0.590 0.530 0.650 34,992,666 20,257,820 0.5789 390.3 383.7 390.3 350.6 430.0 52,900 382.95 -3.28%
2000-02-11 0 0.610 0.610 0.620 0.550 0.670 42,238,000 25,753,840 0.6097 403.5 403.5 410.1 363.8 443.2 63,853 403.33 -4.69%
2000-02-10 0 0.640 0.630 0.640 0.570 0.680 43,028,000 27,786,860 0.6458 423.4 416.7 423.4 377.0 449.8 65,047 427.18 -3.03%
2000-02-09 0 0.660 0.650 0.660 0.580 0.810 124,882,000 89,409,360 0.7160 436.6 430.0 436.6 383.7 535.8 188,790 473.59 -2.94%
2000-02-08 0 0.680 0.680 0.690 0.530 0.720 107,812,000 68,111,020 0.6318 449.8 449.8 456.4 350.6 476.3 162,985 417.90 30.77%
2000-02-03 0 0.520 0.510 0.520 0.410 0.560 213,582,000 107,684,760 0.5042 344.0 337.4 344.0 271.2 370.4 322,882 333.51 25.30%
2000-02-02 0 0.415 0.415 0.420 0.315 0.435 151,086,000 58,319,160 0.3860 274.5 274.5 277.8 208.4 287.7 228,404 255.33 31.75%
2000-02-01 0 0.315 0.310 0.315 0.305 0.325 25,692,000 8,146,060 0.3171 208.4 205.1 208.4 201.8 215.0 38,840 209.73 0.00%
2000-01-31 0 0.315 0.315 0.320 0.265 0.320 48,680,000 14,878,900 0.3056 208.4 208.4 211.7 175.3 211.7 73,592 202.18 10.53%
2000-01-28 0 0.285 0.285 0.290 0.285 0.305 21,256,000 6,175,460 0.2905 188.5 188.5 191.8 188.5 201.8 32,134 192.18 0.00%
2000-01-27 0 0.285 0.285 0.290 0.285 0.325 51,656,000 15,562,930 0.3013 188.5 188.5 191.8 188.5 215.0 78,091 199.29 -6.56%
2000-01-26 0 0.305 0.305 0.310 0.280 0.345 128,384,000 40,466,490 0.3152 201.8 201.8 205.1 185.2 228.2 194,084 208.50 8.93%
2000-01-25 0 0.280 0.280 0.285 0.191 0.420 227,130,000 72,787,400 0.3205 185.2 185.2 188.5 126.3 277.8 343,363 211.98 68.67%
2000-01-24 1 0.166 - - - - 0 0 - 109.8 - - - - 0 - 0.00%
2000-01-21 1 0.166 - - - - 0 0 - 109.8 - - - - 0 - 0.00%
2000-01-20 1 0.166 - - - - 0 0 - 109.8 - - - - 0 - 0.00%
2000-01-19 1 0.166 - - - - 0 0 - 109.8 - - - - 0 - 0.00%
2000-01-18 1 0.166 - - - - 0 0 - 109.8 - - - - 0 - 0.00%
2000-01-17 1 0.166 - - - - 0 0 - 109.8 - - - - 0 - 0.00%
2000-01-14 1 0.166 - - - - 0 0 - 109.8 - - - - 0 - 0.00%
2000-01-13 1 0.166 - - - - 0 0 - 109.8 - - - - 0 - 0.00%
2000-01-12 1 0.166 - - - - 0 0 - 109.8 - - - - 0 - 0.00%
2000-01-11 1 0.166 - - - - 0 0 - 109.8 - - - - 0 - 0.00%
2000-01-10 0 0.166 0.165 0.168 0.145 0.172 61,184,000 9,666,100 0.1580 109.8 109.1 111.1 95.92 113.8 92,495 104.50 17.73%
2000-01-07 0 0.141 0.141 0.142 0.128 0.151 68,098,000 9,339,900 0.1372 93.27 93.27 93.93 84.67 99.88 102,947 90.725 10.16%
2000-01-06 0 0.128 0.120 0.128 0.117 0.136 40,122,000 5,081,170 0.1266 84.67 79.38 84.67 77.39 89.96 60,654 83.773 4.92%
2000-01-05 0 0.122 0.120 0.123 0.115 0.133 16,010,000 1,938,070 0.1211 80.70 79.38 81.36 76.07 87.98 24,203 80.075 -7.58%
2000-01-04 0 0.132 0.131 0.133 0.127 0.143 71,880,000 9,474,640 0.1318 87.32 86.65 87.98 84.01 94.59 108,664 87.192 -5.71%
2000-01-03 0 0.140 0.139 0.140 0.135 0.155 76,140,000 11,146,160 0.1464 92.61 91.95 92.61 89.30 102.5 115,104 96.835 7.69%
1999-12-30 0 0.130 0.130 0.133 0.129 0.135 18,250,000 2,383,080 0.1306 85.99 85.99 87.98 85.33 89.30 27,589 86.377 3.17%
1999-12-29 0 0.126 0.126 0.128 0.116 0.135 20,164,000 2,502,440 0.1241 83.35 83.35 84.67 76.73 89.30 30,483 82.093 0.80%
1999-12-28 0 0.125 0.125 0.127 0.087 0.128 40,660,000 4,642,980 0.1142 82.69 82.69 84.01 57.55 84.67 61,468 75.535 43.68%
1999-12-24 0 0.087 0.087 0.091 0.084 0.090 1,150,000 101,380 0.0882 57.55 57.55 60.20 55.56 59.53 1,739 58.314 1.16%
1999-12-23 0 0.086 0.086 - 0.083 0.088 1,540,000 131,400 0.0853 56.89 56.89 - 54.90 58.21 2,328 56.441 1.18%
1999-12-22 0 0.085 0.085 0.090 0.083 0.087 2,460,000 208,960 0.0849 56.23 56.23 59.53 54.90 57.55 3,719 56.189 -3.41%
1999-12-21 0 0.088 0.088 0.091 0.085 0.090 3,380,000 297,440 0.0880 58.21 58.21 60.20 56.23 59.53 5,110 58.211 -3.30%
1999-12-20 0 0.091 0.090 0.091 0.089 0.100 2,030,000 191,100 0.0941 60.20 59.53 60.20 58.87 66.15 3,069 62.271 -5.21%
1999-12-17 0 0.096 0.095 0.096 0.093 0.098 2,970,000 284,320 0.0957 63.50 62.84 63.50 61.52 64.83 4,490 63.324 -1.03%
1999-12-16 0 0.097 0.097 0.100 0.096 0.100 3,480,000 337,940 0.0971 64.16 64.16 66.15 63.50 66.15 5,261 64.236 -3.00%
1999-12-15 1 0.100 - - - - 0 0 - 66.15 - - - - 0 - 0.00%
1999-12-14 1 0.100 - - - - 0 0 - 66.15 - - - - 0 - 0.00%
1999-12-13 0 0.100 0.100 - 0.099 0.099 120,000 11,880 0.0990 66.15 66.15 - 65.49 65.49 181 65.487 1.01%
1999-12-10 0 0.099 0.099 - 0.098 0.108 840,000 87,040 0.1036 65.49 65.49 - 64.83 71.44 1,270 68.543 3.12%
1999-12-09 0 0.096 0.096 - 0.093 0.096 832,000 78,640 0.0945 63.50 63.50 - 61.52 63.50 1,258 62.523 1.05%
1999-12-08 0 0.095 0.093 0.099 0.084 0.098 2,520,000 232,400 0.0922 62.84 61.52 65.49 55.56 64.83 3,810 61.004 4.40%
1999-12-07 0 0.091 0.091 0.092 0.090 0.095 5,380,000 490,510 0.0912 60.20 60.20 60.86 59.53 62.84 8,133 60.310 -4.21%
1999-12-06 0 0.095 0.095 0.097 0.094 0.096 3,220,000 307,200 0.0954 62.84 62.84 64.16 62.18 63.50 4,868 63.108 4.40%
1999-12-03 0 0.091 0.091 0.097 0.088 0.100 6,520,000 615,560 0.0944 60.20 60.20 64.16 58.21 66.15 9,857 62.452 -1.09%
1999-12-02 0 0.092 0.092 0.100 0.090 0.107 5,360,000 552,060 0.1030 60.86 60.86 66.15 59.53 70.78 8,103 68.131 -8.00%
1999-12-01 0 0.100 0.100 0.107 0.100 0.104 912,000 92,880 0.1018 66.15 66.15 70.78 66.15 68.79 1,379 67.367 -4.76%
1999-11-30 0 0.105 0.103 0.106 0.102 0.105 3,080,000 319,480 0.1037 69.46 68.13 70.12 67.47 69.46 4,656 68.614 0.00%
1999-11-29 0 0.105 0.105 0.107 0.100 0.107 4,580,000 480,030 0.1048 69.46 69.46 70.78 66.15 70.78 6,924 69.330 -2.78%
1999-11-26 0 0.108 0.107 0.114 0.100 0.111 4,050,000 440,540 0.1088 71.44 70.78 75.41 66.15 73.42 6,123 71.953 0.93%
1999-11-25 0 0.107 0.107 0.111 0.107 0.108 1,320,000 142,140 0.1077 70.78 70.78 73.42 70.78 71.44 1,996 71.230 -3.60%
1999-11-24 0 0.111 0.111 - 0.108 0.111 640,000 70,560 0.1103 73.42 73.42 - 71.44 73.42 968 72.929 2.78%
1999-11-23 0 0.108 0.108 0.113 0.108 0.111 920,000 100,220 0.1089 71.44 71.44 74.75 71.44 73.42 1,391 72.059 -2.70%
1999-11-22 0 0.111 0.104 0.111 0.104 0.111 632,000 68,680 0.1087 73.42 68.79 73.42 68.79 73.42 955 71.884 0.00%
1999-11-19 0 0.111 0.111 0.113 0.108 0.111 1,300,000 140,760 0.1083 73.42 73.42 74.75 71.44 73.42 1,965 71.624 0.91%
1999-11-18 0 0.110 0.109 0.114 0.107 0.110 400,000 43,940 0.1099 72.76 72.10 75.41 70.78 72.76 605 72.664 -3.51%
1999-11-17 0 0.114 0.110 0.114 0.114 0.115 460,000 52,800 0.1148 75.41 72.76 75.41 75.41 76.07 695 75.927 3.64%
1999-11-16 0 0.110 0.108 0.115 0.110 0.111 1,936,000 212,840 0.1099 72.76 71.44 76.07 72.76 73.42 2,927 72.722 -0.90%
1999-11-15 0 0.111 0.111 0.115 0.110 0.112 760,000 84,220 0.1108 73.42 73.42 76.07 72.76 74.09 1,149 73.303 -0.89%
1999-11-12 0 0.112 0.112 0.119 0.112 0.115 430,000 47,760 0.1111 74.09 74.09 78.72 74.09 76.07 650 73.471 1.82%
1999-11-11 0 0.110 0.110 0.118 0.110 0.115 2,022,000 227,900 0.1127 72.76 72.76 78.06 72.76 76.07 3,057 74.556 -1.79%
1999-11-10 0 0.112 0.111 0.116 0.112 0.114 480,000 54,000 0.1125 74.09 73.42 76.73 74.09 75.41 726 74.417 -3.45%
1999-11-09 0 0.116 0.116 0.120 0.110 0.121 820,000 95,560 0.1165 76.73 76.73 79.38 72.76 80.04 1,240 77.087 -3.33%
1999-11-08 0 0.120 0.120 0.122 0.120 0.123 2,306,000 280,260 0.1215 79.38 79.38 80.70 79.38 81.36 3,486 80.394 -1.64%
1999-11-05 0 0.122 0.122 0.125 0.121 0.123 1,012,000 123,460 0.1220 80.70 80.70 82.69 80.04 81.36 1,530 80.699 0.83%
1999-11-04 0 0.121 0.121 0.126 0.120 0.123 770,000 94,000 0.1221 80.04 80.04 83.35 79.38 81.36 1,164 80.753 1.68%
1999-11-03 0 0.119 0.118 0.129 0.119 0.121 1,400,000 168,140 0.1201 78.72 78.06 85.33 78.72 80.04 2,116 79.444 0.00%
1999-11-02 0 0.119 0.119 0.128 0.117 0.120 1,190,000 142,520 0.1198 78.72 78.72 84.67 77.39 79.38 1,799 79.223 1.71%
1999-11-01 0 0.117 0.117 0.120 0.117 0.125 1,900,000 233,620 0.1230 77.39 77.39 79.38 77.39 82.69 2,872 81.335 -4.88%
1999-10-29 0 0.123 0.123 0.129 0.116 0.138 6,580,000 848,240 0.1289 81.36 81.36 85.33 76.73 91.29 9,947 85.273 6.03%
1999-10-28 0 0.116 0.116 0.118 0.112 0.119 2,234,000 259,580 0.1162 76.73 76.73 78.06 74.09 78.72 3,377 76.861 4.50%
1999-10-27 0 0.111 0.111 0.116 0.110 0.114 560,000 63,200 0.1129 73.42 73.42 76.73 72.76 75.41 847 74.653 -2.63%
1999-10-26 0 0.114 0.112 0.116 0.111 0.114 2,120,000 237,920 0.1122 75.41 74.09 76.73 73.42 75.41 3,205 74.236 2.70%
1999-10-25 0 0.111 0.111 0.115 0.111 0.120 640,000 73,800 0.1153 73.42 73.42 76.07 73.42 79.38 968 76.278 -4.31%
1999-10-22 0 0.116 0.116 0.119 0.110 0.116 1,790,000 199,440 0.1114 76.73 76.73 78.72 72.76 76.73 2,706 73.702 0.87%
1999-10-21 0 0.115 0.114 0.115 0.109 0.116 9,430,000 1,068,920 0.1134 76.07 75.41 76.07 72.10 76.73 14,256 74.982 7.48%
1999-10-20 0 0.107 0.105 0.108 0.105 0.110 3,990,000 425,660 0.1067 70.78 69.46 71.44 69.46 72.76 6,032 70.568 4.90%
1999-10-19 0 0.102 0.102 0.109 0.101 0.114 2,680,000 279,740 0.1044 67.47 67.47 72.10 66.81 75.41 4,051 69.046 -13.56%
1999-10-15 0 0.118 0.116 0.120 0.116 0.123 5,000,000 603,330 0.1207 78.06 76.73 79.38 76.73 81.36 7,559 79.819 -5.60%
1999-10-14 0 0.125 0.123 0.125 0.122 0.125 2,060,000 254,120 0.1234 82.69 81.36 82.69 80.70 82.69 3,114 81.600 1.63%
1999-10-13 0 0.123 0.117 0.123 0.115 0.123 3,700,000 446,240 0.1206 81.36 77.39 81.36 76.07 81.36 5,593 79.779 0.00%
1999-10-12 0 0.123 0.121 0.124 0.121 0.123 2,350,000 284,940 0.1213 81.36 80.04 82.02 80.04 81.36 3,553 80.206 0.00%
1999-10-11 0 0.123 0.121 0.127 0.120 0.124 3,490,000 425,180 0.1218 81.36 80.04 84.01 79.38 82.02 5,276 80.588 -0.81%
1999-10-08 0 0.124 0.124 0.127 0.121 0.127 1,300,000 161,800 0.1245 82.02 82.02 84.01 80.04 84.01 1,965 82.330 -0.80%
1999-10-07 0 0.125 0.124 0.127 0.125 0.130 1,500,000 190,200 0.1268 82.69 82.02 84.01 82.69 85.99 2,268 83.876 0.00%
1999-10-06 0 0.125 0.124 0.126 0.124 0.127 2,360,000 296,100 0.1255 82.69 82.02 83.35 82.02 84.01 3,568 82.994 0.81%
1999-10-05 0 0.124 0.124 0.126 0.124 0.130 3,600,000 458,600 0.1274 82.02 82.02 83.35 82.02 85.99 5,442 84.266 -3.13%
1999-10-04 0 0.128 0.128 0.129 0.128 0.135 3,380,000 444,040 0.1314 84.67 84.67 85.33 84.67 89.30 5,110 86.901 -5.88%
1999-09-30 0 0.136 0.135 0.136 0.129 0.136 3,280,000 432,100 0.1317 89.96 89.30 89.96 85.33 89.96 4,959 87.143 6.25%
1999-09-29 0 0.128 0.128 0.131 0.124 0.133 5,280,000 677,040 0.1282 84.67 84.67 86.65 82.02 87.98 7,982 84.821 0.79%
1999-09-28 0 0.127 0.126 0.132 0.124 0.129 2,740,000 350,100 0.1278 84.01 83.35 87.32 82.02 85.33 4,142 84.521 -2.31%
1999-09-27 0 0.130 0.126 0.130 0.126 0.135 2,100,000 275,000 0.1310 85.99 83.35 85.99 83.35 89.30 3,175 86.623 -2.26%
1999-09-24 0 0.133 0.127 0.133 0.127 0.135 4,510,000 594,010 0.1317 87.98 84.01 87.98 84.01 89.30 6,818 87.124 -0.75%
1999-09-23 0 0.134 0.134 0.139 0.134 0.137 6,420,000 868,080 0.1352 88.64 88.64 91.95 88.64 90.62 9,705 89.443 -0.74%
1999-09-22 0 0.135 0.134 0.137 0.132 0.138 5,280,000 709,740 0.1344 89.30 88.64 90.62 87.32 91.29 7,982 88.917 -0.74%
1999-09-21 0 0.136 0.134 0.136 0.134 0.140 8,380,000 1,139,840 0.1360 89.96 88.64 89.96 88.64 92.61 12,668 89.975 0.74%
1999-09-20 0 0.135 0.132 0.138 0.135 0.144 6,310,000 877,320 0.1390 89.30 87.32 91.29 89.30 95.25 9,539 91.971 2.27%
1999-09-17 0 0.132 0.131 0.132 0.120 0.135 6,346,000 832,580 0.1312 87.32 86.65 87.32 79.38 89.30 9,594 86.785 3.12%
1999-09-15 0 0.128 0.127 0.128 0.128 0.134 5,940,000 774,840 0.1304 84.67 84.01 84.67 84.67 88.64 8,980 86.287 -5.19%
1999-09-14 0 0.135 0.133 0.135 0.125 0.138 7,860,000 1,053,660 0.1341 89.30 87.98 89.30 82.69 91.29 11,882 88.674 8.00%
1999-09-13 0 0.125 - 0.119 0.120 0.138 18,770,000 2,461,320 0.1311 82.69 - 78.72 79.38 91.29 28,376 86.741 -9.42%
1999-09-10 0 0.138 0.137 0.138 0.138 0.140 6,470,000 899,300 0.1390 91.29 90.62 91.29 91.29 92.61 9,781 91.944 -0.72%
1999-09-09 0 0.139 0.137 0.139 0.137 0.142 4,280,000 594,500 0.1389 91.95 90.62 91.95 90.62 93.93 6,470 91.882 0.72%
1999-09-08 0 0.138 0.137 0.142 0.137 0.144 9,376,000 1,300,760 0.1387 91.29 90.62 93.93 90.62 95.25 14,174 91.770 0.73%
1999-09-07 0 0.137 0.136 0.139 0.137 0.140 4,920,000 684,080 0.1390 90.62 89.96 91.95 90.62 92.61 7,438 91.973 0.00%
1999-09-06 0 0.137 0.136 0.142 0.137 0.148 16,648,000 2,353,160 0.1413 90.62 89.96 93.93 90.62 97.90 25,168 93.500 -0.72%
1999-09-03 0 0.138 0.136 0.138 0.135 0.152 43,470,000 6,114,400 0.1407 91.29 89.96 91.29 89.30 100.5 65,716 93.043 -9.21%
1999-09-02 0 0.152 0.152 0.154 0.146 0.181 73,620,000 12,560,560 0.1706 100.5 100.5 101.9 96.58 119.7 111,295 112.86 -15.56%
1999-09-01 0 0.180 0.179 0.180 0.152 0.182 123,165,000 21,628,580 0.1756 119.1 118.4 119.1 100.5 120.4 186,194 116.16 22.45%
1999-08-31 0 0.147 0.147 0.150 0.146 0.150 1,730,000 256,500 0.1483 97.24 97.24 99.22 96.58 99.22 2,615 98.076 -2.00%
1999-08-30 0 0.150 0.149 0.151 0.150 0.160 3,080,000 474,320 0.1540 99.22 98.56 99.88 99.22 105.8 4,656 101.87 -6.83%
1999-08-27 0 0.161 0.159 0.162 0.159 0.168 4,790,000 771,420 0.1610 106.5 105.2 107.2 105.2 111.1 7,241 106.53 -3.01%
1999-08-26 0 0.166 0.165 0.166 0.160 0.170 16,190,000 2,681,240 0.1656 109.8 109.1 109.8 105.8 112.5 24,475 109.55 -2.35%
1999-08-25 0 0.170 0.168 0.170 0.147 0.170 15,944,000 2,506,320 0.1572 112.5 111.1 112.5 97.24 112.5 24,103 103.98 8.28%
1999-08-24 0 0.157 0.157 0.158 0.145 0.166 13,740,000 2,125,780 0.1547 103.9 103.9 104.5 95.92 109.8 20,771 102.34 -0.63%
1999-08-23 0 0.158 0.157 0.158 0.135 0.158 8,824,000 1,325,680 0.1502 104.5 103.9 104.5 89.30 104.5 13,340 99.379 20.61%
1999-08-20 0 0.131 0.130 0.131 0.128 0.131 1,200,000 156,100 0.1301 86.65 85.99 86.65 84.67 86.65 1,814 86.048 2.34%
1999-08-19 0 0.128 0.124 0.128 0.123 0.130 860,000 108,500 0.1262 84.67 82.02 84.67 81.36 85.99 1,300 83.455 1.59%
1999-08-18 0 0.126 0.116 0.130 0.126 0.135 1,740,000 228,120 0.1311 83.35 76.73 85.99 83.35 89.30 2,630 86.723 -3.82%
1999-08-17 0 0.131 0.131 0.134 0.106 0.131 49,110,000 4,563,960 0.0929 86.65 86.65 88.64 70.12 86.65 74,242 61.474 11.97%
1999-08-16 0 0.117 - 0.117 0.125 0.129 340,000 42,940 0.1263 77.39 - 77.39 82.69 85.33 514 83.542 -7.87%
1999-08-13 0 0.127 0.120 0.128 0.120 0.128 1,290,000 161,280 0.1250 84.01 79.38 84.67 79.38 84.67 1,950 82.701 -1.55%
1999-08-12 0 0.129 0.129 0.130 0.120 0.128 860,000 104,020 0.1210 85.33 85.33 85.99 79.38 84.67 1,300 80.009 7.50%
1999-08-11 0 0.120 0.116 0.120 - - 200,000 24,000 0.1200 79.38 76.73 79.38 - - 302 79.378 -6.98%
1999-08-10 0 0.129 0.129 0.130 0.120 0.120 200,000 24,000 0.1200 85.33 85.33 85.99 79.38 79.38 302 79.378 -0.77%
1999-08-09 0 0.130 0.130 0.131 0.122 0.132 800,000 103,560 0.1295 85.99 85.99 86.65 80.70 87.32 1,209 85.629 -1.52%
1999-08-06 0 0.132 0.126 0.132 0.132 0.132 410,000 53,950 0.1316 87.32 83.35 87.32 87.32 87.32 620 87.042 -2.94%
1999-08-05 0 0.136 0.130 0.140 0.136 0.144 529,663 72,851 0.1375 89.96 85.99 92.61 89.96 95.25 801 90.982 -5.56%
1999-08-04 0 0.144 0.143 0.148 0.142 0.151 2,960,000 429,660 0.1452 95.25 94.59 97.90 93.93 99.88 4,475 96.018 4.35%
1999-08-03 0 0.138 0.137 0.140 0.136 0.139 540,000 74,260 0.1375 91.29 90.62 92.61 89.96 91.95 816 90.967 2.99%
1999-08-02 0 0.134 0.132 0.136 0.134 0.140 1,670,000 225,060 0.1348 88.64 87.32 89.96 88.64 92.61 2,525 89.146 4.69%
1999-07-30 0 0.128 0.137 0.138 0.120 0.142 4,160,000 531,800 0.1278 84.67 90.62 91.29 79.38 93.93 6,289 84.562 -7.25%
1999-07-29 0 0.138 0.138 0.144 0.136 0.150 2,608,000 366,810 0.1406 91.29 91.29 95.25 89.96 99.22 3,943 93.037 -8.00%
1999-07-28 0 0.150 0.150 0.152 0.143 0.154 5,400,000 801,320 0.1484 99.22 99.22 100.5 94.59 101.9 8,163 98.160 7.14%
1999-07-27 0 0.140 0.140 0.141 0.137 0.150 2,380,000 335,000 0.1408 92.61 92.61 93.27 90.62 99.22 3,598 93.108 -7.28%
1999-07-26 0 0.151 - 0.155 0.151 0.158 160,000 24,840 0.1553 99.88 - 102.5 99.88 104.5 242 102.70 -5.63%
1999-07-23 0 0.160 0.153 0.164 0.152 0.160 580,000 89,540 0.1544 105.8 101.2 108.5 100.5 105.8 877 102.12 -2.44%
1999-07-22 0 0.164 0.160 0.165 0.156 0.182 9,440,000 1,557,280 0.1650 108.5 105.8 109.1 103.2 120.4 14,271 109.12 -9.39%
1999-07-21 0 0.181 0.178 0.181 0.176 0.193 38,000,000 6,980,920 0.1837 119.7 117.7 119.7 116.4 127.7 57,446 121.52 -7.65%
1999-07-20 0 0.196 0.195 0.197 0.192 0.214 41,300,000 8,282,570 0.2005 129.7 129.0 130.3 127.0 141.6 62,435 132.66 -3.92%
1999-07-19 0 0.204 0.203 0.204 0.201 0.212 27,840,000 5,684,180 0.2042 134.9 134.3 134.9 133.0 140.2 42,087 135.06 -2.86%
1999-07-16 0 0.210 0.209 0.210 0.205 0.227 52,002,000 11,159,420 0.2146 138.9 138.3 138.9 135.6 150.2 78,614 141.95 -2.33%
1999-07-15 0 0.215 0.215 0.216 0.211 0.219 31,384,000 6,700,250 0.2135 142.2 142.2 142.9 139.6 144.9 47,445 141.22 1.90%
1999-07-14 0 0.211 0.209 0.211 0.209 0.226 29,032,000 6,178,740 0.2128 139.6 138.3 139.6 138.3 149.5 43,889 140.78 -6.64%
1999-07-13 0 0.226 0.225 0.226 0.218 0.230 48,447,000 10,907,836 0.2251 149.5 148.8 149.5 144.2 152.1 73,240 148.93 0.89%
1999-07-12 0 0.224 0.224 0.225 0.215 0.242 158,290,000 36,712,130 0.2319 148.2 148.2 148.8 142.2 160.1 239,295 153.42 6.16%
1999-07-09 0 0.211 0.211 0.215 0.205 0.215 23,894,000 4,982,204 0.2085 139.6 139.6 142.2 135.6 142.2 36,122 137.93 0.48%
1999-07-08 0 0.210 0.203 0.210 0.200 0.220 7,322,000 1,515,122 0.2069 138.9 134.3 138.9 132.3 145.5 11,069 136.88 -0.94%
1999-07-07 0 0.212 0.210 0.212 0.209 0.220 4,822,000 1,031,432 0.2139 140.2 138.9 140.2 138.3 145.5 7,290 141.49 1.44%
1999-07-06 0 0.209 0.209 0.214 0.207 0.238 4,574,000 1,019,820 0.2230 138.3 138.3 141.6 136.9 157.4 6,915 147.49 -12.18%
1999-07-05 0 0.238 0.234 0.240 0.234 0.250 7,092,000 1,701,250 0.2399 157.4 154.8 158.8 154.8 165.4 10,721 158.68 2.15%
1999-07-02 0 0.233 0.234 0.240 0.228 0.270 10,016,000 2,424,978 0.2421 154.1 154.8 158.8 150.8 178.6 15,142 160.15 4.02%
1999-06-30 0 0.224 0.224 0.225 0.217 0.228 6,702,000 1,499,660 0.2238 148.2 148.2 148.8 143.5 150.8 10,132 148.02 1.82%
1999-06-29 0 0.220 0.220 0.226 0.180 0.230 26,996,000 5,824,564 0.2158 145.5 145.5 149.5 119.1 152.1 40,811 142.72 23.60%
1999-06-28 0 0.178 0.174 0.180 0.157 0.179 19,900,000 3,420,904 0.1719 117.7 115.1 119.1 103.9 118.4 30,084 113.71 12.66%
1999-06-25 0 0.158 0.158 0.159 0.150 0.160 11,204,000 1,733,864 0.1548 104.5 104.5 105.2 99.22 105.8 16,938 102.37 6.76%
1999-06-24 0 0.148 0.147 0.148 0.146 0.160 16,584,000 2,508,528 0.1513 97.90 97.24 97.90 96.58 105.8 25,071 100.06 -3.90%
1999-06-23 0 0.154 0.154 0.155 0.115 0.155 18,834,000 2,755,246 0.1463 101.9 101.9 102.5 76.07 102.5 28,472 96.770 36.28%
1999-06-22 0 0.113 0.113 0.116 0.096 0.119 2,808,000 313,118 0.1115 74.75 74.75 76.73 63.50 78.72 4,245 73.762 25.56%
1999-06-21 0 0.090 0.090 0.109 0.090 0.105 1,286,000 129,100 0.1004 59.53 59.53 72.10 59.53 69.46 1,944 66.406 5.88%
1999-06-17 0 0.085 0.085 0.090 0.084 0.090 622,000 54,170 0.0871 56.23 56.23 59.53 55.56 59.53 940 57.609 -3.41%
1999-06-16 0 0.088 0.088 - 0.088 0.097 572,000 53,126 0.0929 58.21 58.21 - 58.21 64.16 865 61.437 -5.38%
1999-06-15 0 0.093 0.089 0.095 0.088 0.093 200,000 18,100 0.0905 61.52 58.87 62.84 58.21 61.52 302 59.864 3.33%
1999-06-14 0 0.090 0.089 0.094 0.088 0.090 574,000 51,560 0.0898 59.53 58.87 62.18 58.21 59.53 868 59.419 0.00%
1999-06-11 0 0.090 0.090 0.095 0.090 0.095 250,000 22,850 0.0914 59.53 59.53 62.84 59.53 62.84 378 60.460 -8.16%
1999-06-10 0 0.098 0.090 0.098 0.094 0.100 340,000 33,320 0.0980 64.83 59.53 64.83 62.18 66.15 514 64.826 0.00%
1999-06-09 0 0.098 0.091 0.100 0.080 0.098 520,000 49,250 0.0947 64.83 60.20 66.15 52.92 64.83 786 62.650 20.99%
1999-06-08 0 0.081 0.081 0.089 0.081 0.090 540,000 45,830 0.0849 53.58 53.58 58.87 53.58 59.53 816 56.141 -8.99%
1999-06-07 0 0.089 - 0.093 0.089 0.089 100,000 8,900 0.0890 58.87 - 61.52 58.87 58.87 151 58.872 -6.32%
1999-06-04 1 0.095 - - 0.095 0.095 328,000 31,160 0.0950 62.84 - - 62.84 62.84 496 62.841 3.26%
1999-06-03 0 0.092 0.087 0.095 0.087 0.095 1,162,000 107,020 0.0921 60.86 57.55 62.84 57.55 62.84 1,757 60.923 -3.16%
1999-06-02 0 0.095 0.090 0.095 0.089 0.095 978,000 89,020 0.0910 62.84 59.53 62.84 58.87 62.84 1,478 60.210 6.74%
1999-06-01 0 0.089 0.085 0.093 - - 0 0 - 58.87 56.23 61.52 - - 0 - 0.00%
1999-05-31 0 0.089 0.089 0.092 0.089 0.089 100,000 8,900 0.0890 58.87 58.87 60.86 58.87 58.87 151 58.872 0.00%
1999-05-28 0 0.089 0.080 0.092 0.075 0.090 500,000 42,100 0.0842 58.87 52.92 60.86 49.61 59.53 756 55.697 0.00%
1999-05-27 0 0.089 0.089 0.092 0.089 0.092 1,050,000 95,850 0.0913 58.87 58.87 60.86 58.87 60.86 1,587 60.384 -4.30%
1999-05-26 0 0.093 0.093 0.098 0.093 0.096 530,000 49,680 0.0937 61.52 61.52 64.83 61.52 63.50 801 62.005 -8.82%
1999-05-25 0 0.102 - 0.102 0.102 0.102 100,000 10,200 0.1020 67.47 - 67.47 67.47 67.47 151 67.472 4.08%
1999-05-24 0 0.098 0.096 0.105 0.092 0.105 1,710,000 169,220 0.0990 64.83 63.50 69.46 60.86 69.46 2,585 65.460 8.89%
1999-05-21 0 0.090 0.090 0.093 0.088 0.092 1,360,000 123,280 0.0906 59.53 59.53 61.52 58.21 60.86 2,056 59.962 0.00%
1999-05-20 0 0.090 0.089 0.094 0.088 0.094 1,840,000 164,500 0.0894 59.53 58.87 62.18 58.21 62.18 2,782 59.138 0.00%
1999-05-19 0 0.090 0.086 0.093 0.089 0.090 300,000 26,900 0.0897 59.53 56.89 61.52 58.87 59.53 454 59.313 -3.23%
1999-05-18 0 0.093 0.085 0.093 - - 0 0 - 61.52 56.23 61.52 - - 0 - -1.06%
1999-05-17 0 0.094 0.094 - 0.094 0.095 136,000 12,804 0.0941 62.18 62.18 - 62.18 62.84 206 62.277 -1.05%
1999-05-14 0 0.095 0.092 0.099 0.090 0.095 1,100,000 103,100 0.0937 62.84 60.86 65.49 59.53 62.84 1,663 61.999 0.00%
1999-05-13 0 0.095 0.095 0.105 0.095 0.100 740,000 72,340 0.0978 62.84 62.84 69.46 62.84 66.15 1,119 64.665 1.06%
1999-05-12 0 0.094 0.092 0.104 0.094 0.104 500,000 49,600 0.0992 62.18 60.86 68.79 62.18 68.79 756 65.619 4.44%
1999-05-11 0 0.090 0.089 - 0.089 0.100 826,000 76,240 0.0923 59.53 58.87 - 58.87 66.15 1,249 61.055 -18.18%
1999-05-10 0 0.110 - 0.112 0.110 0.115 300,000 33,500 0.1117 72.76 - 74.09 72.76 76.07 454 73.866 -4.35%
1999-05-07 0 0.115 0.115 0.121 0.115 0.121 2,420,000 288,620 0.1193 76.07 76.07 80.04 76.07 80.04 3,658 78.892 -5.74%
1999-05-06 0 0.122 0.122 0.126 0.121 0.139 6,588,000 868,188 0.1318 80.70 80.70 83.35 80.04 91.95 9,959 87.173 3.39%
1999-05-05 0 0.118 0.116 0.130 0.088 0.140 8,652,000 981,148 0.1134 78.06 76.73 85.99 58.21 92.61 13,080 75.013 45.68%
1999-05-04 0 0.081 0.081 0.088 0.079 0.090 2,170,000 186,000 0.0857 53.58 53.58 58.21 52.26 59.53 3,280 56.699 2.53%
1999-05-03 0 0.079 0.076 0.079 0.074 0.079 432,000 32,868 0.0761 52.26 50.27 52.26 48.95 52.26 653 50.328 6.76%
1999-04-30 0 0.074 0.074 - 0.062 0.074 986,000 69,714 0.0707 48.95 48.95 - 41.01 48.95 1,491 46.770 12.12%
1999-04-29 0 0.066 0.066 0.069 0.060 0.068 650,000 41,900 0.0645 43.66 43.66 45.64 39.69 44.98 983 42.640 1.54%
1999-04-28 0 0.065 0.061 0.069 0.060 0.065 110,000 7,100 0.0645 43.00 40.35 45.64 39.69 43.00 166 42.696 -13.33%
1999-04-27 0 0.075 - 0.075 0.075 0.079 320,000 24,400 0.0763 49.61 - 49.61 49.61 52.26 484 50.438 0.00%
1999-04-26 0 0.075 0.075 0.077 0.075 0.075 350,000 26,250 0.0750 49.61 49.61 50.93 49.61 49.61 529 49.611 -1.32%
1999-04-23 0 0.076 0.069 0.076 0.065 0.077 850,000 60,068 0.0707 50.27 45.64 50.27 43.00 50.93 1,285 46.746 4.11%
1999-04-22 0 0.073 0.072 - 0.060 0.073 2,038,000 144,802 0.0711 48.29 47.63 - 39.69 48.29 3,081 46.999 35.19%
1999-04-21 0 0.054 0.054 0.062 0.052 0.070 1,458,000 83,806 0.0575 35.72 35.72 41.01 34.40 46.30 2,204 38.022 17.39%
1999-04-20 0 0.046 0.046 0.053 0.045 0.049 120,000 5,800 0.0483 30.43 30.43 35.06 29.77 32.41 181 31.972 -13.21%
1999-04-19 0 0.053 0.053 0.056 0.053 0.053 260,000 13,780 0.0530 35.06 35.06 37.04 35.06 35.06 393 35.059 0.00%
1999-04-16 0 0.053 - 0.053 - - 0 0 - 35.06 - 35.06 - - 0 - 0.00%
1999-04-15 0 0.053 - 0.056 - - 0 0 - 35.06 - 37.04 - - 0 - 0.00%
1999-04-14 0 0.053 - 0.053 - - 0 0 - 35.06 - 35.06 - - 0 - 0.00%
1999-04-13 0 0.053 0.053 0.055 0.048 0.055 148,000 7,484 0.0506 35.06 35.06 36.38 31.75 36.38 224 33.450 1.92%
1999-04-12 0 0.052 - 0.052 - - 0 0 - 34.40 - 34.40 - - 0 - 0.00%
1999-04-09 0 0.052 0.052 0.053 0.052 0.052 40,000 2,080 0.0520 34.40 34.40 35.06 34.40 34.40 60 34.397 6.12%
1999-04-08 0 0.049 0.045 0.049 0.045 0.049 110,000 5,110 0.0465 32.41 29.77 32.41 29.77 32.41 166 30.729 8.89%
1999-04-07 0 0.045 - - - - 0 0 - 29.77 - - - - 0 - 0.00%
1999-04-01 0 0.045 0.041 - - - 0 0 - 29.77 27.12 - - - 0 - 0.00%
1999-03-31 0 0.045 0.042 - - - 0 0 - 29.77 27.78 - - - 0 - 0.00%
1999-03-30 0 0.045 0.045 - 0.045 0.045 100,000 4,500 0.0450 29.77 29.77 - 29.77 29.77 151 29.767 -4.26%
1999-03-29 0 0.047 0.047 - 0.047 0.047 196,000 9,212 0.0470 31.09 31.09 - 31.09 31.09 296 31.090 -7.84%
1999-03-26 0 0.051 0.048 - - - 0 0 - 33.74 31.75 - - - 0 - 0.00%
1999-03-25 0 0.051 0.050 - - - 0 0 - 33.74 33.07 - - - 0 - 0.00%
1999-03-24 0 0.051 0.051 - 0.050 0.050 260,000 13,000 0.0500 33.74 33.74 - 33.07 33.07 393 33.074 2.00%
1999-03-23 0 0.050 0.044 - 0.045 0.050 444,000 20,880 0.0470 33.07 29.11 - 29.77 33.07 671 31.108 8.70%
1999-03-22 0 0.046 - 0.050 - - 0 0 - 30.43 - 33.07 - - 0 - 0.00%
1999-03-19 0 0.046 0.042 0.046 0.050 0.050 100,000 5,000 0.0500 30.43 27.78 30.43 33.07 33.07 151 33.074 -2.13%
1999-03-18 0 0.047 0.046 0.050 0.047 0.050 260,000 12,540 0.0482 31.09 30.43 33.07 31.09 33.07 393 31.904 2.17%
1999-03-17 0 0.046 - 0.050 - - 0 0 - 30.43 - 33.07 - - 0 - 0.00%
1999-03-16 0 0.046 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
1999-03-15 0 0.046 - 0.046 - - 0 0 - 30.43 - 30.43 - - 0 - 0.00%
1999-03-12 0 0.046 - - - - 200,000 9,200 0.0460 30.43 - - - - 302 30.428 0.00%
1999-03-11 0 0.046 - 0.046 - - 0 0 - 30.43 - 30.43 - - 0 - 0.00%
1999-03-10 0 0.046 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
1999-03-09 0 0.046 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
1999-03-08 0 0.046 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
1999-03-05 0 0.046 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
1999-03-04 0 0.046 0.042 - - - 0 0 - 30.43 27.78 - - - 0 - 0.00%
1999-03-03 0 0.046 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
1999-03-02 0 0.046 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
1999-03-01 0 0.046 - - 0.046 0.046 30,000 1,380 0.0460 30.43 - - 30.43 30.43 45 30.428 0.00%
1999-02-26 0 0.046 0.042 - - - 0 0 - 30.43 27.78 - - - 0 - 0.00%
1999-02-25 0 0.046 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
1999-02-24 0 0.046 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
1999-02-23 0 0.046 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
1999-02-22 0 0.046 0.042 - - - 0 0 - 30.43 27.78 - - - 0 - 0.00%
1999-02-19 0 0.046 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
1999-02-15 0 0.046 - - - - 0 0 - 30.43 - - - - 0 - 0.00%
1999-02-12 0 0.046 0.046 - 0.046 0.046 324,000 14,904 0.0460 30.43 30.43 - 30.43 30.43 490 30.428 0.00%
1999-02-11 0 0.046 - 0.050 0.046 0.046 200,000 9,200 0.0460 30.43 - 33.07 30.43 30.43 302 30.428 -16.36%
1999-02-10 0 0.055 - - - - 0 0 - 36.38 - - - - 0 - 0.00%
1999-02-09 0 0.055 0.030 0.058 - - 0 0 - 36.38 19.84 38.37 - - 0 - 0.00%
1999-02-08 0 0.055 - 0.060 - - 0 0 - 36.38 - 39.69 - - 0 - 0.00%
1999-02-05 0 0.055 - 0.055 - - 0 0 - 36.38 - 36.38 - - 0 - 0.00%
1999-02-04 0 0.055 - - 0.055 0.055 100,000 5,500 0.0550 36.38 - - 36.38 36.38 151 36.382 0.00%
1999-02-03 0 0.055 - 0.058 0.055 0.055 200,000 11,000 0.0550 36.38 - 38.37 36.38 36.38 302 36.382 1.85%
1999-02-02 0 0.054 - 0.054 - - 0 0 - 35.72 - 35.72 - - 0 - 0.00%
1999-02-01 0 0.054 - - - - 0 0 - 35.72 - - - - 0 - 0.00%
1999-01-29 0 0.054 - 0.054 - - 0 0 - 35.72 - 35.72 - - 0 - -1.82%
1999-01-28 0 0.055 - 0.059 - - 0 0 - 36.38 - 39.03 - - 0 - 0.00%
1999-01-27 0 0.055 - 0.059 - - 0 0 - 36.38 - 39.03 - - 0 - 0.00%
1999-01-26 0 0.055 - 0.059 - - 0 0 - 36.38 - 39.03 - - 0 - 0.00%
1999-01-25 0 0.055 - - - - 0 0 - 36.38 - - - - 0 - 0.00%
1999-01-22 0 0.055 - - - - 0 0 - 36.38 - - - - 0 - 0.00%
1999-01-21 0 0.055 - 0.059 - - 0 0 - 36.38 - 39.03 - - 0 - 0.00%
1999-01-20 0 0.055 - 0.055 - - 0 0 - 36.38 - 36.38 - - 0 - -5.17%
1999-01-19 0 0.058 - 0.058 - - 0 0 - 38.37 - 38.37 - - 0 - 0.00%
1999-01-18 0 0.058 - 0.060 - - 0 0 - 38.37 - 39.69 - - 0 - 0.00%
1999-01-15 0 0.058 - 0.058 0.058 0.058 50,000 2,900 0.0580 38.37 - 38.37 38.37 38.37 76 38.366 5.45%
1999-01-14 0 0.055 - 0.058 - - 0 0 - 36.38 - 38.37 - - 0 - 0.00%
1999-01-13 0 0.055 - - - - 0 0 - 36.38 - - - - 0 - 0.00%
1999-01-12 0 0.055 - - - - 0 0 - 36.38 - - - - 0 - 0.00%
1999-01-11 0 0.055 - 0.055 - - 0 0 - 36.38 - 36.38 - - 0 - 0.00%
1999-01-08 0 0.055 - 0.055 - - 0 0 - 36.38 - 36.38 - - 0 - 0.00%
1999-01-07 0 0.055 0.051 0.055 0.058 0.058 30,000 1,740 0.0580 36.38 33.74 36.38 38.37 38.37 45 38.366 0.00%
1999-01-06 0 0.055 0.051 0.058 - - 0 0 - 36.38 33.74 38.37 - - 0 - 0.00%
1999-01-05 0 0.055 0.051 0.058 - - 0 0 - 36.38 33.74 38.37 - - 0 - 0.00%
1999-01-04 0 0.055 0.052 0.058 - - 0 0 - 36.38 34.40 38.37 - - 0 - 0.00%
1998-12-31 0 0.055 0.052 0.058 - - 0 0 - 36.38 34.40 38.37 - - 0 - 0.00%
1998-12-30 0 0.055 0.055 - 0.055 0.055 10,000 550 0.0550 36.38 36.38 - 36.38 36.38 15 36.382 0.00%
1998-12-29 0 0.055 0.053 0.058 - - 0 0 - 36.38 35.06 38.37 - - 0 - 0.00%
1998-12-28 0 0.055 0.055 0.058 - - 0 0 - 36.38 36.38 38.37 - - 0 - 1.85%
1998-12-24 0 0.054 0.052 0.058 0.054 0.054 100,000 5,400 0.0540 35.72 34.40 38.37 35.72 35.72 151 35.720 3.85%
1998-12-23 0 0.052 0.052 - - - 0 0 - 34.40 34.40 - - - 0 - 0.00%
1998-12-22 0 0.052 0.052 - 0.052 0.052 10,000 520 0.0520 34.40 34.40 - 34.40 34.40 15 34.397 -7.14%
1998-12-21 0 0.056 0.052 - - - 0 0 - 37.04 34.40 - - - 0 - 0.00%
1998-12-18 0 0.056 0.056 - 0.052 0.052 101,236 5,262 0.0520 37.04 37.04 - 34.40 34.40 153 34.382 7.69%
1998-12-17 0 0.052 0.052 - - - 0 0 - 34.40 34.40 - - - 0 - 10.64%
1998-12-16 0 0.047 0.047 - 0.047 0.047 2,000 94 0.0470 31.09 31.09 - 31.09 31.09 3 31.090 -17.54%
1998-12-15 0 0.057 0.054 - 0.054 0.057 424,000 23,568 0.0556 37.70 35.72 - 35.72 37.70 641 36.769 11.76%
1998-12-14 0 0.051 0.051 - 0.050 0.052 100,000 5,080 0.0508 33.74 33.74 - 33.07 34.40 151 33.603 -8.93%
1998-12-11 0 0.056 0.056 - - - 0 0 - 37.04 37.04 - - - 0 - 3.70%
1998-12-10 0 0.054 0.054 - 0.054 0.054 2,000 108 0.0540 35.72 35.72 - 35.72 35.72 3 35.720 -3.57%
1998-12-09 0 0.056 0.056 - 0.056 0.056 2,000 112 0.0560 37.04 37.04 - 37.04 37.04 3 37.043 -11.11%
1998-12-08 0 0.063 - - - - 0 0 - 41.67 - - - - 0 - 0.00%
1998-12-07 0 0.063 0.063 0.067 - - 0 0 - 41.67 41.67 44.32 - - 0 - 0.00%
1998-12-04 0 0.063 0.063 - 0.063 0.063 2,000 126 0.0630 41.67 41.67 - 41.67 41.67 3 41.674 -3.08%
1998-12-03 0 0.065 0.063 - - - 0 0 - 43.00 41.67 - - - 0 - 0.00%
1998-12-02 0 0.065 0.065 - 0.065 0.065 550,000 35,750 0.0650 43.00 43.00 - 43.00 43.00 831 42.997 -4.41%
1998-12-01 0 0.068 0.068 0.078 0.068 0.080 302,000 24,136 0.0799 44.98 44.98 51.60 44.98 52.92 457 52.866 -9.33%
1998-11-30 0 0.075 0.075 - 0.075 0.075 20,000 1,500 0.0750 49.61 49.61 - 49.61 49.61 30 49.611 -5.06%
1998-11-27 0 0.079 0.071 0.079 - - 0 0 - 52.26 46.97 52.26 - - 0 - 0.00%
1998-11-26 0 0.079 0.079 - 0.079 0.085 1,000,000 81,800 0.0818 52.26 52.26 - 52.26 56.23 1,512 54.110 -7.06%
1998-11-25 0 0.085 0.081 0.085 0.085 0.085 1,000,000 85,000 0.0850 56.23 53.58 56.23 56.23 56.23 1,512 56.226 -2.30%
1998-11-24 0 0.087 - 0.089 0.087 0.089 800,000 69,880 0.0874 57.55 - 58.87 57.55 58.87 1,209 57.781 -2.25%
1998-11-23 0 0.089 0.088 0.089 0.082 0.089 1,060,000 92,480 0.0872 58.87 58.21 58.87 54.24 58.87 1,602 57.712 4.71%
1998-11-20 0 0.085 0.083 0.085 0.082 0.088 3,320,000 280,870 0.0846 56.23 54.90 56.23 54.24 58.21 5,019 55.961 3.66%
1998-11-19 0 0.082 0.074 0.083 0.080 0.082 582,000 47,524 0.0817 54.24 48.95 54.90 52.92 54.24 880 54.015 5.13%
1998-11-18 0 0.078 0.076 0.080 0.076 0.080 1,250,000 98,800 0.0790 51.60 50.27 52.92 50.27 52.92 1,890 52.284 8.33%
1998-11-17 0 0.072 0.071 0.077 0.072 0.075 950,000 69,500 0.0732 47.63 46.97 50.93 47.63 49.61 1,436 48.393 0.00%
1998-11-16 0 0.072 0.072 - 0.072 0.072 100,000 7,200 0.0720 47.63 47.63 - 47.63 47.63 151 47.627 -2.70%
1998-11-13 0 0.074 0.074 0.081 0.074 0.081 452,000 35,548 0.0786 48.95 48.95 53.58 48.95 53.58 683 52.023 -10.84%
1998-11-12 0 0.083 0.076 0.083 0.083 0.083 300,000 24,900 0.0830 54.90 50.27 54.90 54.90 54.90 454 54.903 3.75%
1998-11-11 0 0.080 0.073 0.082 0.078 0.080 730,000 57,400 0.0786 52.92 48.29 54.24 51.60 52.92 1,104 52.013 9.59%
1998-11-10 0 0.073 0.073 0.079 0.073 0.073 420,000 30,660 0.0730 48.29 48.29 52.26 48.29 48.29 635 48.288 -5.19%
1998-11-09 0 0.077 0.077 0.080 0.077 0.077 100,000 7,700 0.0770 50.93 50.93 52.92 50.93 50.93 151 50.934 -3.75%
1998-11-06 0 0.080 0.078 0.084 0.076 0.084 1,870,000 152,940 0.0818 52.92 51.60 55.56 50.27 55.56 2,827 54.100 0.00%
1998-11-05 0 0.080 0.076 0.080 0.082 0.088 3,038,000 254,946 0.0839 52.92 50.27 52.92 54.24 58.21 4,593 55.511 1.27%
1998-11-04 0 0.079 0.078 0.079 0.073 0.090 15,602,000 1,252,100 0.0803 52.26 51.60 52.26 48.29 59.53 23,586 53.086 12.86%
1998-11-03 0 0.070 0.062 0.076 0.064 0.076 2,132,000 153,632 0.0721 46.30 41.01 50.27 42.34 50.27 3,223 47.667 16.67%
1998-11-02 0 0.060 0.060 - 0.060 0.060 340,000 20,400 0.0600 39.69 39.69 - 39.69 39.69 514 39.689 -1.64%
1998-10-30 0 0.061 0.060 - - - 0 0 - 40.35 39.69 - - - 0 - 0.00%
1998-10-29 0 0.061 0.061 0.068 0.061 0.065 52,000 3,372 0.0648 40.35 40.35 44.98 40.35 43.00 79 42.895 -7.58%
1998-10-27 0 0.066 0.066 0.071 0.064 0.068 302,000 20,028 0.0663 43.66 43.66 46.97 42.34 44.98 457 43.868 -7.04%
1998-10-26 0 0.071 0.071 0.072 0.058 0.071 1,098,000 76,826 0.0700 46.97 46.97 47.63 38.37 46.97 1,660 46.284 1.43%
1998-10-23 0 0.070 - 0.070 - - 0 0 - 46.30 - 46.30 - - 0 - 0.00%
1998-10-22 0 0.070 - 0.071 0.070 0.070 100,000 7,000 0.0700 46.30 - 46.97 46.30 46.30 151 46.304 -4.11%
1998-10-21 0 0.073 0.066 0.073 0.068 0.073 2,120,000 146,240 0.0690 48.29 43.66 48.29 44.98 48.29 3,205 45.630 4.29%
1998-10-20 0 0.070 0.067 0.070 0.066 0.070 4,114,000 280,432 0.0682 46.30 44.32 46.30 43.66 46.30 6,219 45.090 7.69%
1998-10-19 0 0.065 0.063 0.065 0.061 0.070 10,440,000 671,412 0.0643 43.00 41.67 43.00 40.35 46.30 15,783 42.541 0.00%
1998-10-16 0 0.065 0.063 0.065 0.060 0.065 14,466,000 913,860 0.0632 43.00 41.67 43.00 39.69 43.00 21,869 41.788 22.64%
1998-10-15 0 0.053 0.053 0.061 0.053 0.054 500,000 26,700 0.0534 35.06 35.06 40.35 35.06 35.72 756 35.323 -13.11%
1998-10-14 0 0.061 0.050 0.061 0.056 0.061 50,000 2,900 0.0580 40.35 33.07 40.35 37.04 40.35 76 38.366 17.31%
1998-10-13 0 0.052 0.051 - 0.049 0.052 1,120,000 56,760 0.0507 34.40 33.74 - 32.41 34.40 1,693 33.523 0.00%
1998-10-12 0 0.052 0.050 0.052 0.049 0.053 970,000 50,500 0.0521 34.40 33.07 34.40 32.41 35.06 1,466 34.438 1.96%
1998-10-09 0 0.051 0.051 0.059 0.049 0.058 1,222,000 62,698 0.0513 33.74 33.74 39.03 32.41 38.37 1,847 33.939 -13.56%
1998-10-08 0 0.059 - 0.061 - - 0 0 - 39.03 - 40.35 - - 0 - 0.00%
1998-10-07 0 0.059 - - - - 0 0 - 39.03 - - - - 0 - 0.00%
1998-10-05 0 0.059 - - - - 0 0 - 39.03 - - - - 0 - 0.00%
1998-09-30 0 0.059 - 0.063 - - 0 0 - 39.03 - 41.67 - - 0 - 0.00%
1998-09-29 0 0.059 - 0.059 - - 0 0 - 39.03 - 39.03 - - 0 - 0.00%
1998-09-28 0 0.059 0.057 0.060 0.057 0.059 300,000 17,500 0.0583 39.03 37.70 39.69 37.70 39.03 454 38.587 7.27%
1998-09-25 0 0.055 0.055 0.060 0.054 0.057 1,110,000 61,240 0.0552 36.38 36.38 39.69 35.72 37.70 1,678 36.495 7.84%
1998-09-24 0 0.051 0.051 0.058 0.050 0.050 70,000 3,500 0.0500 33.74 33.74 38.37 33.07 33.07 106 33.074 -13.56%
1998-09-23 0 0.059 - 0.059 - - 0 0 - 39.03 - 39.03 - - 0 - 0.00%
1998-09-22 0 0.059 - 0.059 - - 0 0 - 39.03 - 39.03 - - 0 - 0.00%
1998-09-21 0 0.059 - 0.059 0.059 0.059 370,000 21,830 0.0590 39.03 - 39.03 39.03 39.03 559 39.028 -1.67%
1998-09-18 0 0.060 - 0.060 - - 0 0 - 39.69 - 39.69 - - 0 - 0.00%
1998-09-17 0 0.060 0.060 - 0.055 0.055 62,000 3,410 0.0550 39.69 39.69 - 36.38 36.38 94 36.382 7.14%
1998-09-16 0 0.056 0.056 0.058 0.056 0.058 750,000 42,500 0.0567 37.04 37.04 38.37 37.04 38.37 1,134 37.484 0.00%
1998-09-15 0 0.056 - 0.059 0.056 0.058 450,000 25,750 0.0572 37.04 - 39.03 37.04 38.37 680 37.852 -1.75%
1998-09-14 0 0.057 - - - - 0 0 - 37.70 - - - - 0 - 0.00%
1998-09-11 0 0.057 0.051 0.061 0.057 0.057 50,000 2,850 0.0570 37.70 33.74 40.35 37.70 37.70 76 37.705 -9.52%
1998-09-10 0 0.063 0.063 - 0.063 0.063 400,000 25,200 0.0630 41.67 41.67 - 41.67 41.67 605 41.674 -5.97%
1998-09-09 0 0.067 0.062 0.067 0.067 0.068 1,342,000 89,916 0.0670 44.32 41.01 44.32 44.32 44.98 2,029 44.321 0.00%
1998-09-08 0 0.067 0.062 0.068 0.061 0.067 1,140,000 74,720 0.0655 44.32 41.01 44.98 40.35 44.32 1,723 43.356 1.52%
1998-09-07 0 0.066 0.065 0.066 0.065 0.067 196,000 12,940 0.0660 43.66 43.00 43.66 43.00 44.32 296 43.672 0.00%
1998-09-04 0 0.066 - 0.066 0.066 0.066 2,000 132 0.0660 43.66 - 43.66 43.66 43.66 3 43.658 6.45%
1998-09-03 0 0.062 - 0.062 0.062 0.062 2,000 124 0.0620 41.01 - 41.01 41.01 41.01 3 41.012 0.00%
1998-09-02 0 0.062 0.061 0.062 0.055 0.062 300,000 17,200 0.0573 41.01 40.35 41.01 36.38 41.01 454 37.925 5.08%
1998-09-01 0 0.059 - 0.061 0.050 0.060 1,600,000 90,600 0.0566 39.03 - 40.35 33.07 39.69 2,419 37.457 28.26%
1998-08-31 0 0.046 0.042 0.050 0.046 0.050 420,000 19,720 0.0470 30.43 27.78 33.07 30.43 33.07 635 31.058 -8.00%
1998-08-28 0 0.050 - 0.050 - - 0 0 - 33.07 - 33.07 - - 0 - -5.66%
1998-08-27 0 0.053 - - - - 0 0 - 35.06 - - - - 0 - 0.00%
1998-08-26 0 0.053 0.049 0.053 - - 0 0 - 35.06 32.41 35.06 - - 0 - 0.00%
1998-08-25 0 0.053 0.053 - 0.053 0.053 126,000 6,678 0.0530 35.06 35.06 - 35.06 35.06 190 35.059 -3.64%
1998-08-24 0 0.055 - 0.058 - - 0 0 - 36.38 - 38.37 - - 0 - 0.00%
1998-08-21 0 0.055 0.055 0.058 0.054 0.055 1,046,000 56,584 0.0541 36.38 36.38 38.37 35.72 36.38 1,581 35.783 -5.17%
1998-08-20 0 0.058 - 0.060 - - 0 0 - 38.37 - 39.69 - - 0 - 0.00%
1998-08-19 0 0.058 0.052 0.060 0.056 0.058 150,000 8,500 0.0567 38.37 34.40 39.69 37.04 38.37 227 37.484 0.00%
1998-08-18 0 0.058 - 0.060 - - 0 0 - 38.37 - 39.69 - - 0 - 0.00%
1998-08-14 0 0.058 0.054 0.058 0.058 0.062 150,000 8,900 0.0593 38.37 35.72 38.37 38.37 41.01 227 39.248 -6.45%
1998-08-13 0 0.062 - 0.062 0.062 0.064 210,000 13,040 0.0621 41.01 - 41.01 41.01 42.34 317 41.075 3.33%
1998-08-12 0 0.060 0.056 0.070 0.055 0.060 1,374,000 80,790 0.0588 39.69 37.04 46.30 36.38 39.69 2,077 38.895 0.00%
1998-08-11 0 0.060 - 0.060 0.070 0.070 20,000 1,400 0.0700 39.69 - 39.69 46.30 46.30 30 46.304 -9.09%
1998-08-10 0 0.066 0.066 0.073 0.065 0.065 100,000 6,500 0.0650 43.66 43.66 48.29 43.00 43.00 151 42.997 -13.16%
1998-08-07 0 0.076 0.070 0.076 0.070 0.076 414,000 29,504 0.0713 50.27 46.30 50.27 46.30 50.27 626 47.141 8.57%
1998-08-06 0 0.070 0.070 0.077 0.070 0.070 50,000 3,500 0.0700 46.30 46.30 50.93 46.30 46.30 76 46.304 -6.67%
1998-08-05 0 0.075 - - - - 0 0 - 49.61 - - - - 0 - 0.00%
1998-08-04 0 0.075 0.072 0.079 - - 0 0 - 49.61 47.63 52.26 - - 0 - 0.00%
1998-08-03 0 0.075 - 0.075 0.075 0.075 100,000 7,500 0.0750 49.61 - 49.61 49.61 49.61 151 49.611 -5.06%
1998-07-31 0 0.079 - 0.085 0.079 0.079 100,000 7,900 0.0790 52.26 - 56.23 52.26 52.26 151 52.257 -4.82%
1998-07-30 0 0.083 0.077 0.087 0.080 0.087 1,250,000 103,050 0.0824 54.90 50.93 57.55 52.92 57.55 1,890 54.533 -6.74%
1998-07-29 0 0.089 0.085 0.090 0.079 0.090 1,620,000 139,690 0.0862 58.87 56.23 59.53 52.26 59.53 2,449 57.039 9.88%
1998-07-28 0 0.081 0.081 0.083 0.076 0.081 830,000 65,140 0.0785 53.58 53.58 54.90 50.27 53.58 1,255 51.915 6.58%
1998-07-27 0 0.076 0.075 0.077 0.075 0.078 4,350,000 331,030 0.0761 50.27 49.61 50.93 49.61 51.60 6,576 50.338 2.70%
1998-07-24 0 0.074 0.073 - 0.060 0.074 1,482,000 99,676 0.0673 48.95 48.29 - 39.69 48.95 2,240 44.490 19.35%
1998-07-23 0 0.062 0.060 0.065 0.057 0.065 1,020,000 62,540 0.0613 41.01 39.69 43.00 37.70 43.00 1,542 40.558 -15.07%
1998-07-22 0 0.073 0.065 0.073 0.070 0.073 400,000 28,756 0.0719 48.29 43.00 48.29 46.30 48.29 605 47.554 -1.35%
1998-07-21 0 0.074 0.074 - 0.074 0.074 156,000 11,544 0.0740 48.95 48.95 - 48.95 48.95 236 48.950 0.00%
1998-07-20 0 0.074 0.074 0.076 0.072 0.074 130,000 9,560 0.0735 48.95 48.95 50.27 47.63 48.95 197 48.645 2.78%
1998-07-17 0 0.072 0.072 - 0.071 0.072 156,000 11,126 0.0713 47.63 47.63 - 46.97 47.63 236 47.178 2.86%
1998-07-16 0 0.070 0.070 - 0.070 0.070 390,000 27,300 0.0700 46.30 46.30 - 46.30 46.30 590 46.304 0.00%
1998-07-15 0 0.070 - - - - 0 0 - 46.30 - - - - 0 - 0.00%
1998-07-14 0 0.070 0.070 - 0.070 0.070 100,000 7,000 0.0700 46.30 46.30 - 46.30 46.30 151 46.304 -4.11%
1998-07-13 0 0.073 0.072 - - - 0 0 - 48.29 47.63 - - - 0 - 0.00%
1998-07-10 0 0.073 0.073 0.079 0.073 0.073 100,000 7,300 0.0730 48.29 48.29 52.26 48.29 48.29 151 48.288 -3.95%
1998-07-09 0 0.076 0.076 0.079 0.076 0.076 60,000 4,560 0.0760 50.27 50.27 52.26 50.27 50.27 91 50.273 -1.30%
1998-07-08 0 0.077 0.075 0.080 0.074 0.077 406,000 30,644 0.0755 50.93 49.61 52.92 48.95 50.93 614 49.928 -1.28%
1998-07-07 0 0.078 0.078 0.081 0.077 0.077 50,000 3,850 0.0770 51.60 51.60 53.58 50.93 50.93 76 50.934 1.30%
1998-07-06 0 0.077 0.077 0.081 - - 0 0 - 50.93 50.93 53.58 - - 0 - 0.00%
1998-07-03 0 0.077 0.077 0.087 0.077 0.087 666,000 52,082 0.0782 50.93 50.93 57.55 50.93 57.55 1,007 51.729 -4.94%
1998-07-02 0 0.081 0.081 0.085 0.080 0.081 84,000 6,764 0.0805 53.58 53.58 56.23 52.92 53.58 127 53.265 1.25%
1998-06-30 0 0.080 0.080 - - - 0 0 - 52.92 52.92 - - - 0 - 0.00%
1998-06-29 0 0.080 0.078 - 0.080 0.080 570,000 45,600 0.0800 52.92 51.60 - 52.92 52.92 862 52.919 -2.44%
1998-06-26 0 0.082 0.082 - - - 0 0 - 54.24 54.24 - - - 0 - 9.33%
1998-06-25 0 0.075 0.075 - 0.075 0.075 100,000 7,500 0.0750 49.61 49.61 - 49.61 49.61 151 49.611 0.00%
1998-06-24 0 0.075 0.075 0.089 0.075 0.075 710,000 52,250 0.0736 49.61 49.61 58.87 49.61 49.61 1,073 48.680 -11.76%
1998-06-23 0 0.085 0.085 - 0.073 0.073 226,000 16,498 0.0730 56.23 56.23 - 48.29 48.29 342 48.288 4.94%
1998-06-22 0 0.081 - 0.081 - - 0 0 - 53.58 - 53.58 - - 0 - -4.71%
1998-06-19 0 0.085 0.082 0.085 - - 0 0 - 56.23 54.24 56.23 - - 0 - 0.00%
1998-06-18 0 0.085 0.079 - 0.078 0.085 1,180,000 96,350 0.0817 56.23 52.26 - 51.60 56.23 1,784 54.012 16.44%
1998-06-17 0 0.073 0.076 0.077 0.070 0.073 1,650,000 118,950 0.0721 48.29 50.27 50.93 46.30 48.29 2,494 47.687 0.00%
1998-06-16 0 0.073 0.073 - 0.070 0.074 1,056,000 76,478 0.0724 48.29 48.29 - 46.30 48.95 1,596 47.906 -3.95%
1998-06-15 0 0.076 0.076 - 0.076 0.076 20,000 1,520 0.0760 50.27 50.27 - 50.27 50.27 30 50.273 -5.00%
1998-06-12 0 0.080 0.080 - 0.080 0.080 190,000 15,200 0.0800 52.92 52.92 - 52.92 52.92 287 52.919 0.00%
1998-06-11 0 0.080 0.078 0.084 0.076 0.082 1,020,000 79,480 0.0779 52.92 51.60 55.56 50.27 54.24 1,542 51.544 0.00%
1998-06-10 0 0.080 0.076 0.090 0.079 0.083 930,000 76,400 0.0822 52.92 50.27 59.53 52.26 54.90 1,406 54.341 -8.05%
1998-06-09 0 0.087 0.087 0.088 0.087 0.087 464,000 40,368 0.0870 57.55 57.55 58.21 57.55 57.55 701 57.549 -4.40%
1998-06-08 0 0.091 0.087 0.095 - - 0 0 - 60.20 57.55 62.84 - - 0 - 0.00%
1998-06-05 0 0.091 0.089 0.093 0.089 0.091 1,190,000 107,210 0.0901 60.20 58.87 61.52 58.87 60.20 1,799 59.595 2.25%
1998-06-04 0 0.089 0.088 0.093 0.083 0.090 2,342,000 201,688 0.0861 58.87 58.21 61.52 54.90 59.53 3,541 56.966 2.30%
1998-06-03 0 0.087 0.087 0.094 0.087 0.090 490,000 42,990 0.0877 57.55 57.55 62.18 57.55 59.53 741 58.035 -3.33%
1998-06-02 0 0.090 - 0.090 0.090 0.090 110,000 9,900 0.0900 59.53 - 59.53 59.53 59.53 166 59.534 -4.26%
1998-06-01 0 0.094 0.090 0.094 0.090 0.094 700,000 65,200 0.0931 62.18 59.53 62.18 59.53 62.18 1,058 61.613 4.44%
1998-05-29 0 0.090 0.087 0.099 0.090 0.090 1,000,000 90,000 0.0900 59.53 57.55 65.49 59.53 59.53 1,512 59.534 -11.76%
1998-05-28 0 0.102 - 0.102 0.100 0.104 330,000 34,120 0.1034 67.47 - 67.47 66.15 68.79 499 68.394 2.00%
1998-05-27 0 0.100 0.095 0.104 0.100 0.101 650,000 65,050 0.1001 66.15 62.84 68.79 66.15 66.81 983 66.199 -9.91%
1998-05-26 0 0.111 0.111 0.115 0.111 0.111 90,000 9,990 0.1110 73.42 73.42 76.07 73.42 73.42 136 73.425 -2.63%
1998-05-25 0 0.114 0.114 0.118 0.108 0.109 412,000 44,556 0.1081 75.41 75.41 78.06 71.44 72.10 623 71.537 2.70%
1998-05-22 0 0.111 - 0.118 0.111 0.115 890,000 101,620 0.1142 73.42 - 78.06 73.42 76.07 1,345 75.528 -5.93%
1998-05-21 0 0.118 0.115 0.121 0.110 0.122 584,000 69,300 0.1187 78.06 76.07 80.04 72.76 80.70 883 78.495 -5.60%
1998-05-20 0 0.125 - 0.125 - - 0 0 - 82.69 - 82.69 - - 0 - 0.00%
1998-05-19 0 0.125 - 0.126 - - 0 0 - 82.69 - 83.35 - - 0 - 0.00%
1998-05-18 0 0.125 - 0.125 - - 0 0 - 82.69 - 82.69 - - 0 - -0.79%
1998-05-15 0 0.126 - 0.126 - - 0 0 - 83.35 - 83.35 - - 0 - 0.00%
1998-05-14 0 0.126 - 0.126 - - 0 0 - 83.35 - 83.35 - - 0 - -0.79%
1998-05-13 0 0.127 - 0.127 - - 0 0 - 84.01 - 84.01 - - 0 - 0.00%
1998-05-12 0 0.127 - 0.127 0.129 0.129 50,000 6,450 0.1290 84.01 - 84.01 85.33 85.33 76 85.332 -1.55%
1998-05-11 0 0.129 - 0.129 0.129 0.129 100,000 12,900 0.1290 85.33 - 85.33 85.33 85.33 151 85.332 3.20%
1998-05-08 0 0.125 0.120 0.130 0.122 0.125 620,000 76,120 0.1228 82.69 79.38 85.99 80.70 82.69 937 81.213 -6.02%
1998-05-07 0 0.133 0.127 0.130 0.122 0.133 720,000 92,914 0.1290 87.98 84.01 85.99 80.70 87.98 1,088 85.363 -2.21%
1998-05-06 0 0.136 - 0.138 - - 0 0 - 89.96 - 91.29 - - 0 - 0.00%
1998-05-05 0 0.136 - 0.136 0.137 0.137 224,000 30,688 0.1370 89.96 - 89.96 90.62 90.62 339 90.624 -4.23%
1998-05-04 0 0.142 - 0.142 - - 20,000 2,920 0.1460 93.93 - 93.93 - - 30 96.577 -2.74%
1998-05-01 0 0.146 - 0.146 - - 0 0 - 96.58 - 96.58 - - 0 - 0.00%
1998-04-30 0 0.146 0.146 0.147 0.130 0.140 660,000 88,580 0.1342 96.58 96.58 97.24 85.99 92.61 998 88.779 -1.35%
1998-04-29 0 0.148 0.148 0.150 0.126 0.140 820,000 112,320 0.1370 97.90 97.90 99.22 83.35 92.61 1,240 90.607 -1.33%
1998-04-28 0 0.150 - 0.150 - - 0 0 - 99.22 - 99.22 - - 0 - -0.66%
1998-04-27 0 0.151 - 0.151 0.152 0.152 50,000 7,600 0.1520 99.88 - 99.88 100.5 100.5 76 100.55 -3.21%
1998-04-24 0 0.156 0.153 0.156 0.154 0.158 2,020,000 313,390 0.1551 103.2 101.2 103.2 101.9 104.5 3,054 102.63 1.30%
1998-04-23 0 0.154 0.150 0.154 0.142 0.154 1,430,000 212,760 0.1488 101.9 99.22 101.9 93.93 101.9 2,162 98.418 6.21%
1998-04-22 0 0.145 0.143 0.147 0.143 0.149 804,000 116,160 0.1445 95.92 94.59 97.24 94.59 98.56 1,215 95.570 0.00%
1998-04-21 0 0.145 0.144 0.150 0.141 0.150 1,300,000 188,300 0.1448 95.92 95.25 99.22 93.27 99.22 1,965 95.814 2.84%
1998-04-20 0 0.141 0.141 0.147 0.140 0.141 1,650,000 231,200 0.1401 93.27 93.27 97.24 92.61 93.27 2,494 92.688 -4.73%
1998-04-17 0 0.148 0.146 0.150 0.148 0.152 500,000 75,400 0.1508 97.90 96.58 99.22 97.90 100.5 756 99.752 -1.33%
1998-04-16 0 0.150 0.148 0.152 0.145 0.150 110,000 16,450 0.1495 99.22 97.90 100.5 95.92 99.22 166 98.922 0.00%
1998-04-15 0 0.150 0.150 0.153 0.150 0.154 920,000 139,700 0.1518 99.22 99.22 101.2 99.22 101.9 1,391 100.45 0.67%
1998-04-14 0 0.149 0.149 0.158 0.147 0.152 830,000 124,800 0.1504 98.56 98.56 104.5 97.24 100.5 1,255 99.462 -6.29%
1998-04-09 0 0.159 0.152 0.163 0.159 0.159 150,000 23,850 0.1590 105.2 100.5 107.8 105.2 105.2 227 105.18 0.00%
1998-04-08 0 0.159 0.157 - 0.159 0.159 300,000 47,700 0.1590 105.2 103.9 - 105.2 105.2 454 105.18 5.30%
1998-04-07 0 0.151 0.151 0.160 0.151 0.160 670,000 103,480 0.1544 99.88 99.88 105.8 99.88 105.8 1,013 102.17 -5.63%
1998-04-03 0 0.160 0.155 0.166 0.155 0.160 450,000 70,750 0.1572 105.8 102.5 109.8 102.5 105.8 680 104.00 -1.84%
1998-04-02 0 0.163 0.157 0.163 0.156 0.166 1,070,000 172,860 0.1616 107.8 103.9 107.8 103.2 109.8 1,618 106.86 -6.32%
1998-04-01 0 0.174 0.166 0.174 0.166 0.174 310,000 52,480 0.1693 115.1 109.8 115.1 109.8 115.1 469 111.98 1.75%
1998-03-31 0 0.171 0.171 0.175 0.171 0.175 650,000 112,350 0.1728 113.1 113.1 115.8 113.1 115.8 983 114.34 -2.29%
1998-03-30 0 0.175 0.175 0.178 0.175 0.178 940,000 165,660 0.1762 115.8 115.8 117.7 115.8 117.7 1,421 116.58 -1.69%
1998-03-27 0 0.178 0.178 0.183 0.178 0.182 660,000 118,140 0.1790 117.7 117.7 121.1 117.7 120.4 998 118.41 -4.30%
1998-03-26 0 0.186 0.184 0.186 0.184 0.189 1,506,000 281,544 0.1869 123.0 121.7 123.0 121.7 125.0 2,277 123.66 0.54%
1998-03-25 0 0.185 0.185 0.186 0.175 0.188 1,400,000 256,846 0.1835 122.4 122.4 123.0 115.8 124.4 2,116 121.36 5.11%
1998-03-24 0 0.176 0.176 0.179 0.169 0.182 870,000 153,110 0.1760 116.4 116.4 118.4 111.8 120.4 1,315 116.41 -0.56%
1998-03-23 0 0.177 0.177 0.181 0.176 0.183 850,000 151,580 0.1783 117.1 117.1 119.7 116.4 121.1 1,285 117.96 -3.28%
1998-03-20 0 0.183 0.181 0.184 0.181 0.185 1,520,000 279,152 0.1837 121.1 119.7 121.7 119.7 122.4 2,298 121.48 -0.54%
1998-03-19 0 0.184 0.184 0.188 0.180 0.185 906,000 167,180 0.1845 121.7 121.7 124.4 119.1 122.4 1,370 122.06 4.55%
1998-03-18 0 0.176 0.176 0.180 0.175 0.180 1,116,000 199,406 0.1787 116.4 116.4 119.1 115.8 119.1 1,687 118.19 -2.22%
1998-03-17 0 0.180 0.178 0.180 0.180 0.192 1,570,000 283,910 0.1808 119.1 117.7 119.1 119.1 127.0 2,373 119.62 -7.22%
1998-03-16 0 0.194 0.180 - 0.176 0.194 1,737,998 319,230 0.1837 128.3 119.1 - 116.4 128.3 2,627 121.50 2.11%
1998-03-13 0 0.190 0.185 0.190 0.175 0.190 1,290,000 236,500 0.1833 125.7 122.4 125.7 115.8 125.7 1,950 121.27 7.95%
1998-03-12 0 0.176 0.173 0.178 0.171 0.180 750,000 132,880 0.1772 116.4 114.4 117.7 113.1 119.1 1,134 117.20 -2.22%
1998-03-11 0 0.180 0.178 0.183 0.173 0.180 1,070,000 189,710 0.1773 119.1 117.7 121.1 114.4 119.1 1,618 117.28 1.12%
1998-03-10 0 0.178 0.177 0.178 0.184 0.184 300,000 55,200 0.1840 117.7 117.1 117.7 121.7 121.7 454 121.71 -3.78%
1998-03-09 0 0.185 0.174 0.188 - - 1 0 - 122.4 115.1 124.4 - - 0 - 0.00%
1998-03-06 0 0.185 0.182 0.189 0.177 0.185 1,350,000 242,720 0.1798 122.4 120.4 125.0 117.1 122.4 2,041 118.93 4.52%
1998-03-05 0 0.177 0.177 0.184 0.176 0.190 4,020,000 737,592 0.1835 117.1 117.1 121.7 116.4 125.7 6,077 121.37 -10.61%
1998-03-04 0 0.198 0.198 0.200 0.197 0.202 2,880,000 573,230 0.1990 131.0 131.0 132.3 130.3 133.6 4,354 131.66 -2.46%
1998-03-03 0 0.203 0.203 0.206 0.202 0.206 4,580,000 934,360 0.2040 134.3 134.3 136.3 133.6 136.3 6,924 134.95 -2.40%
1998-03-02 0 0.208 0.208 0.209 0.208 0.223 9,300,000 2,028,784 0.2181 137.6 137.6 138.3 137.6 147.5 14,059 144.30 -6.73%
1998-02-27 0 0.223 0.223 0.226 0.204 0.232 21,354,000 4,696,992 0.2200 147.5 147.5 149.5 134.9 153.5 32,282 145.50 8.78%
1998-02-26 0 0.205 0.206 0.208 0.205 0.213 6,950,000 1,452,490 0.2090 135.6 136.3 137.6 135.6 140.9 10,507 138.24 -1.44%
1998-02-25 0 0.208 0.208 0.210 0.192 0.218 13,016,000 2,725,548 0.2094 137.6 137.6 138.9 127.0 144.2 19,677 138.52 4.00%
1998-02-24 0 0.200 0.193 0.200 0.190 0.200 2,728,000 530,018 0.1943 132.3 127.7 132.3 125.7 132.3 4,124 128.52 3.09%
1998-02-23 0 0.194 0.194 0.195 0.194 0.203 3,680,000 725,280 0.1971 128.3 128.3 129.0 128.3 134.3 5,563 130.37 -0.51%
1998-02-20 0 0.195 0.195 0.200 0.194 0.209 6,502,000 1,295,826 0.1993 129.0 129.0 132.3 128.3 138.3 9,829 131.83 -2.50%
1998-02-19 0 0.200 0.200 0.202 0.200 0.219 31,178,000 6,531,430 0.2095 132.3 132.3 133.6 132.3 144.9 47,133 138.57 2.04%
1998-02-18 0 0.196 0.193 0.198 0.168 0.204 16,126,000 2,990,840 0.1855 129.7 127.7 131.0 111.1 134.9 24,378 122.68 16.67%
1998-02-17 0 0.168 0.168 0.169 0.153 0.168 4,932,000 793,470 0.1609 111.1 111.1 111.8 101.2 111.1 7,456 106.42 7.01%
1998-02-16 0 0.157 0.151 0.158 0.141 0.160 2,120,000 320,528 0.1512 103.9 99.88 104.5 93.27 105.8 3,205 100.01 -4.85%
1998-02-13 0 0.165 0.165 0.169 0.165 0.178 2,500,000 422,170 0.1689 109.1 109.1 111.8 109.1 117.7 3,779 111.70 -7.30%
1998-02-12 0 0.178 0.177 0.178 0.175 0.186 6,572,000 1,188,014 0.1808 117.7 117.1 117.7 115.8 123.0 9,935 119.58 2.30%
1998-02-11 0 0.174 0.174 0.175 0.163 0.183 6,076,000 1,065,782 0.1754 115.1 115.1 115.8 107.8 121.1 9,185 116.03 0.58%
1998-02-10 0 0.173 0.173 0.176 0.162 0.184 4,720,000 807,914 0.1712 114.4 114.4 116.4 107.2 121.7 7,135 113.23 -3.89%
1998-02-09 0 0.180 0.180 0.181 0.178 0.189 7,032,000 1,281,496 0.1822 119.1 119.1 119.7 117.7 125.0 10,631 120.55 0.00%
1998-02-06 0 0.180 0.176 0.181 0.173 0.188 14,086,000 2,565,074 0.1821 119.1 116.4 119.7 114.4 124.4 21,294 120.46 2.86%
1998-02-05 0 0.175 0.173 0.177 0.157 0.185 10,154,000 1,765,190 0.1738 115.8 114.4 117.1 103.9 122.4 15,350 114.99 11.46%
1998-02-04 0 0.157 0.155 0.157 0.128 0.158 12,960,000 1,783,920 0.1376 103.9 102.5 103.9 84.67 104.5 19,592 91.052 26.61%
1998-02-03 0 0.124 0.119 0.126 0.104 0.128 3,854,000 467,168 0.1212 82.02 78.72 83.35 68.79 84.67 5,826 80.183 24.00%
1998-02-02 0 0.100 0.097 0.102 0.092 0.105 1,160,000 117,000 0.1009 66.15 64.16 67.47 60.86 69.46 1,754 66.719 20.48%
1998-01-27 0 0.083 0.083 - 0.080 0.080 516,000 41,280 0.0800 54.90 54.90 - 52.92 52.92 780 52.919 3.75%
1998-01-26 0 0.080 0.074 0.080 0.080 0.080 760,000 60,800 0.0800 52.92 48.95 52.92 52.92 52.92 1,149 52.919 -11.11%
1998-01-23 0 0.090 0.087 0.094 0.086 0.091 950,000 84,240 0.0887 59.53 57.55 62.18 56.89 60.20 1,436 58.656 -4.26%
1998-01-22 0 0.094 - 0.094 0.095 0.095 100,000 9,500 0.0950 62.18 - 62.18 62.84 62.84 151 62.841 1.08%
1998-01-21 0 0.093 0.093 0.094 0.083 0.093 1,250,000 110,000 0.0880 61.52 61.52 62.18 54.90 61.52 1,890 58.211 1.09%
1998-01-20 0 0.092 0.092 0.098 0.088 0.098 958,000 89,156 0.0931 60.86 60.86 64.83 58.21 64.83 1,448 61.561 -8.00%
1998-01-19 0 0.100 0.096 0.104 0.096 0.100 340,000 33,800 0.0994 66.15 63.50 68.79 63.50 66.15 514 65.760 -8.26%
1998-01-16 0 0.109 0.109 0.110 0.095 0.107 6,132,000 618,014 0.1008 72.10 72.10 72.76 62.84 70.78 9,270 66.668 3.81%
1998-01-15 0 0.105 - 0.106 0.100 0.124 1,752,000 189,590 0.1082 69.46 - 70.12 66.15 82.02 2,649 71.582 -12.50%
1998-01-14 0 0.120 0.113 0.120 0.103 0.120 1,738,000 196,110 0.1128 79.38 74.75 79.38 68.13 79.38 2,627 74.640 9.09%
1998-01-13 0 0.110 0.107 0.124 0.101 0.130 3,050,000 343,952 0.1128 72.76 70.78 82.02 66.81 85.99 4,611 74.597 -15.38%
1998-01-12 0 0.130 0.120 0.148 0.120 0.162 3,586,000 502,258 0.1401 85.99 79.38 97.90 79.38 107.2 5,421 92.648 -23.53%
1998-01-09 0 0.170 0.165 0.172 0.170 0.177 3,240,000 561,850 0.1734 112.5 109.1 113.8 112.5 117.1 4,898 114.71 0.00%
1998-01-08 0 0.170 0.167 0.180 0.167 0.183 2,238,000 385,474 0.1722 112.5 110.5 119.1 110.5 121.1 3,383 113.93 -5.03%
1998-01-07 0 0.179 0.179 0.182 0.166 0.182 3,310,000 571,460 0.1726 118.4 118.4 120.4 109.8 120.4 5,004 114.20 -3.76%
1998-01-06 0 0.186 0.186 0.195 0.186 0.198 840,000 158,920 0.1892 123.0 123.0 129.0 123.0 131.0 1,270 125.15 -4.62%
1998-01-05 0 0.195 0.195 0.197 0.194 0.197 3,342,000 650,840 0.1947 129.0 129.0 130.3 128.3 130.3 5,052 128.82 -2.01%
1998-01-02 0 0.199 0.197 0.200 0.192 0.200 2,568,000 506,498 0.1972 131.6 130.3 132.3 127.0 132.3 3,882 130.47 2.58%
1997-12-31 0 0.194 0.191 0.195 0.191 0.195 290,000 56,290 0.1941 128.3 126.3 129.0 126.3 129.0 438 128.40 -0.51%
1997-12-30 0 0.195 0.191 0.197 0.189 0.198 1,230,000 235,570 0.1915 129.0 126.3 130.3 125.0 131.0 1,859 126.69 -1.52%
1997-12-29 0 0.198 - 0.198 0.198 0.198 100,000 19,800 0.1980 131.0 - 131.0 131.0 131.0 151 130.97 0.00%
1997-12-24 0 0.198 - 0.198 0.198 0.198 150,000 29,700 0.1980 131.0 - 131.0 131.0 131.0 227 130.97 0.00%
1997-12-23 0 0.198 0.198 0.199 0.189 0.190 1,678,000 318,722 0.1899 131.0 131.0 131.6 125.0 125.7 2,537 125.64 1.54%
1997-12-22 0 0.195 0.189 0.195 0.195 0.215 542,000 110,240 0.2034 129.0 125.0 129.0 129.0 142.2 819 134.54 -10.14%
1997-12-19 0 0.217 0.217 0.225 0.216 0.230 1,362,000 302,060 0.2218 143.5 143.5 148.8 142.9 152.1 2,059 146.70 -7.66%
1997-12-18 0 0.235 0.235 0.245 0.232 0.265 644,000 163,232 0.2535 155.4 155.4 162.1 153.5 175.3 974 167.66 -6.00%
1997-12-17 0 0.250 0.245 0.250 0.242 0.275 988,000 251,116 0.2542 165.4 162.1 165.4 160.1 181.9 1,494 168.13 -1.96%
1997-12-16 0 0.255 0.250 0.255 0.249 0.255 902,000 228,548 0.2534 168.7 165.4 168.7 164.7 168.7 1,364 167.61 -1.92%
1997-12-15 0 0.260 0.260 0.265 0.255 0.270 954,000 251,120 0.2632 172.0 172.0 175.3 168.7 178.6 1,442 174.12 -3.70%
1997-12-12 0 0.270 0.260 0.270 0.260 0.270 648,000 170,420 0.2630 178.6 172.0 178.6 172.0 178.6 980 173.97 1.89%
1997-12-11 0 0.265 0.260 0.265 0.255 0.265 990,000 259,450 0.2621 175.3 172.0 175.3 168.7 175.3 1,497 173.36 -1.85%
1997-12-10 0 0.270 0.270 0.280 0.270 0.285 1,048,000 286,930 0.2738 178.6 178.6 185.2 178.6 188.5 1,584 181.11 -5.26%
1997-12-09 0 0.285 0.280 0.290 0.280 0.285 550,000 156,250 0.2841 188.5 185.2 191.8 185.2 188.5 831 187.92 0.00%
1997-12-08 0 0.285 0.285 0.295 0.285 0.310 2,760,000 827,400 0.2998 188.5 188.5 195.1 188.5 205.1 4,172 198.30 -1.72%
1997-12-05 0 0.290 0.290 0.300 0.260 0.300 7,060,000 2,042,270 0.2893 191.8 191.8 198.4 172.0 198.4 10,673 191.35 5.45%
1997-12-04 0 0.275 0.265 0.275 0.260 0.275 1,680,000 447,100 0.2661 181.9 175.3 181.9 172.0 181.9 2,540 176.04 1.85%
1997-12-03 0 0.270 0.265 0.270 0.265 0.275 1,070,000 288,200 0.2693 178.6 175.3 178.6 175.3 181.9 1,618 178.17 -1.82%
1997-12-02 0 0.275 0.270 0.275 0.260 0.280 2,732,000 737,910 0.2701 181.9 178.6 181.9 172.0 185.2 4,130 178.67 1.85%
1997-12-01 0 0.270 0.270 0.280 0.270 0.290 4,618,000 1,305,310 0.2827 178.6 178.6 185.2 178.6 191.8 6,981 186.97 -1.82%
1997-11-28 0 0.275 0.270 0.275 0.260 0.275 1,426,000 385,570 0.2704 181.9 178.6 181.9 172.0 181.9 2,156 178.86 -1.79%
1997-11-27 0 0.280 0.280 0.285 0.275 0.280 1,650,000 460,500 0.2791 185.2 185.2 188.5 181.9 185.2 2,494 184.61 0.00%
1997-11-26 0 0.280 0.280 0.290 0.280 0.290 380,000 108,600 0.2858 185.2 185.2 191.8 185.2 191.8 574 189.05 -1.75%
1997-11-25 0 0.285 0.280 0.290 0.285 0.290 620,000 178,100 0.2873 188.5 185.2 191.8 188.5 191.8 937 190.02 -1.72%
1997-11-24 0 0.290 0.285 0.300 0.290 0.290 1,250,000 362,500 0.2900 191.8 188.5 198.4 191.8 191.8 1,890 191.83 -3.33%
1997-11-21 0 0.300 0.295 0.300 0.295 0.305 2,230,000 666,050 0.2987 198.4 195.1 198.4 195.1 201.8 3,371 197.57 1.69%
1997-11-20 0 0.295 0.290 0.295 0.295 0.310 2,350,000 705,050 0.3000 195.1 191.8 195.1 195.1 205.1 3,553 198.46 -3.28%
1997-11-19 0 0.305 0.300 0.310 0.270 0.305 2,740,000 785,050 0.2865 201.8 198.4 205.1 178.6 201.8 4,142 189.53 5.17%
1997-11-18 0 0.290 0.290 0.300 0.290 0.310 1,000,000 298,700 0.2987 191.8 191.8 198.4 191.8 205.1 1,512 197.59 -4.92%
1997-11-17 0 0.305 0.305 0.310 0.300 0.330 1,720,000 541,300 0.3147 201.8 201.8 205.1 198.4 218.3 2,600 208.18 1.67%
1997-11-14 0 0.300 0.300 0.310 0.300 0.320 2,832,000 873,490 0.3084 198.4 198.4 205.1 198.4 211.7 4,281 204.03 -1.64%
1997-11-13 0 0.305 0.295 0.310 0.280 0.310 2,424,000 707,140 0.2917 201.8 195.1 205.1 185.2 205.1 3,664 192.97 5.17%
1997-11-12 0 0.290 0.285 0.290 0.285 0.310 2,810,000 830,580 0.2956 191.8 188.5 191.8 188.5 205.1 4,248 195.52 -7.94%
1997-11-11 0 0.315 0.315 0.325 0.315 0.330 2,514,000 803,410 0.3196 208.4 208.4 215.0 208.4 218.3 3,801 211.39 -1.56%
1997-11-10 0 0.320 0.315 0.335 0.320 0.335 2,772,000 906,160 0.3269 211.7 208.4 221.6 211.7 221.6 4,191 216.24 -5.88%
1997-11-07 0 0.340 0.340 0.345 0.325 0.350 3,782,000 1,266,870 0.3350 224.9 224.9 228.2 215.0 231.5 5,717 221.58 -4.23%
1997-11-06 0 0.355 0.350 0.360 0.355 0.380 4,330,000 1,605,850 0.3709 234.8 231.5 238.1 234.8 251.4 6,546 245.32 -5.33%
1997-11-05 0 0.375 0.375 0.380 0.360 0.390 7,934,000 2,963,420 0.3735 248.1 248.1 251.4 238.1 258.0 11,994 247.07 1.35%
1997-11-04 0 0.370 0.365 0.370 0.370 0.440 15,444,000 6,241,540 0.4041 244.7 241.4 244.7 244.7 291.1 23,347 267.33 -5.13%
1997-11-03 0 0.390 0.380 0.390 0.370 0.390 11,886,000 4,532,490 0.3813 258.0 251.4 258.0 244.7 258.0 17,969 252.24 9.86%
1997-10-31 0 0.355 0.350 0.355 0.325 0.370 8,268,000 2,894,170 0.3500 234.8 231.5 234.8 215.0 244.7 12,499 231.55 5.97%
1997-10-30 0 0.335 0.330 0.340 0.320 0.350 4,226,000 1,418,210 0.3356 221.6 218.3 224.9 211.7 231.5 6,389 221.99 -4.29%
1997-10-29 0 0.350 0.345 0.350 0.330 0.375 10,342,000 3,580,230 0.3462 231.5 228.2 231.5 218.3 248.1 15,634 229.00 20.69%
1997-10-28 0 0.290 0.290 0.305 0.280 0.315 10,492,000 3,152,690 0.3005 191.8 191.8 201.8 185.2 208.4 15,861 198.77 -15.94%
1997-10-27 0 0.345 0.345 0.355 0.325 0.400 11,404,000 4,256,720 0.3733 228.2 228.2 234.8 215.0 264.6 17,240 246.91 -9.21%
1997-10-24 0 0.380 0.380 0.385 0.270 0.400 19,860,000 7,119,420 0.3585 251.4 251.4 254.7 178.6 264.6 30,023 237.13 31.03%
1997-10-23 0 0.290 0.285 0.300 0.250 0.390 20,454,000 6,103,310 0.2984 191.8 188.5 198.4 165.4 258.0 30,921 197.38 -25.64%
1997-10-22 0 0.390 0.370 0.400 0.360 0.470 6,990,000 3,004,070 0.4298 258.0 244.7 264.6 238.1 310.9 10,567 284.28 -17.02%
1997-10-21 0 0.470 0.470 0.480 0.460 0.520 7,330,000 3,586,140 0.4892 310.9 310.9 317.5 304.3 344.0 11,081 323.63 -6.00%
1997-10-20 0 0.500 0.500 0.510 0.500 0.580 12,040,000 6,425,760 0.5337 330.7 330.7 337.4 330.7 383.7 18,201 353.04 -3.85%
1997-10-17 0 0.520 0.510 0.520 0.430 0.560 12,154,000 6,135,160 0.5048 344.0 337.4 344.0 284.4 370.4 18,374 333.91 16.85%
1997-10-16 0 0.445 0.445 0.450 0.400 0.470 10,486,000 4,532,870 0.4323 294.4 294.4 297.7 264.6 310.9 15,852 285.95 12.66%
1997-10-15 0 0.395 0.395 0.410 0.330 0.500 10,614,000 4,264,170 0.4017 261.3 261.3 271.2 218.3 330.7 16,046 265.75 -24.04%
1997-10-14 0 0.520 0.520 0.530 0.510 0.580 9,512,000 5,126,480 0.5389 344.0 344.0 350.6 337.4 383.7 14,380 356.51 -5.45%
1997-10-13 0 0.550 0.540 0.560 0.530 0.620 7,032,000 3,988,120 0.5671 363.8 357.2 370.4 350.6 410.1 10,631 375.15 -11.29%
1997-10-09 0 0.620 0.620 0.630 0.600 0.690 7,850,000 5,057,680 0.6443 410.1 410.1 416.7 396.9 456.4 11,867 426.19 -4.62%
1997-10-08 0 0.650 0.640 0.650 0.650 0.720 3,968,000 2,713,000 0.6837 430.0 423.4 430.0 430.0 476.3 5,999 452.27 -5.80%
1997-10-07 0 0.690 0.680 0.690 0.680 0.710 2,550,000 1,772,300 0.6950 456.4 449.8 456.4 449.8 469.7 3,855 459.75 -2.82%
1997-10-06 0 0.710 0.710 0.720 0.700 0.760 3,852,000 2,801,420 0.7273 469.7 469.7 476.3 463.0 502.7 5,823 481.07 -4.05%
1997-10-03 0 0.740 0.730 0.750 0.740 0.760 1,962,000 1,462,120 0.7452 489.5 482.9 496.1 489.5 502.7 2,966 492.95 -2.63%
1997-09-30 0 0.760 0.750 0.760 0.740 0.760 2,492,000 1,873,800 0.7519 502.7 496.1 502.7 489.5 502.7 3,767 497.39 0.00%
1997-09-29 0 0.760 0.750 0.760 0.750 0.790 3,142,000 2,393,220 0.7617 502.7 496.1 502.7 496.1 522.6 4,750 503.85 -5.00%
1997-09-26 0 0.800 0.790 0.800 0.780 0.840 6,288,000 5,035,820 0.8009 529.2 522.6 529.2 516.0 555.6 9,506 529.76 -2.44%
1997-09-25 0 0.820 0.810 0.820 0.750 0.830 8,370,000 6,600,660 0.7886 542.4 535.8 542.4 496.1 549.0 12,653 521.65 7.89%
1997-09-24 0 0.760 0.760 0.770 0.720 0.820 8,132,000 6,250,740 0.7687 502.7 502.7 509.3 476.3 542.4 12,294 508.46 2.70%
1997-09-23 0 0.740 0.720 0.740 0.740 0.850 10,890,000 8,669,640 0.7961 489.5 476.3 489.5 489.5 562.3 16,463 526.62 -9.76%
1997-09-22 0 0.820 0.810 0.820 0.800 0.940 10,252,000 8,678,220 0.8465 542.4 535.8 542.4 529.2 621.8 15,498 559.94 -12.77%
1997-09-19 0 0.940 0.940 0.950 0.940 1.020 11,812,000 11,511,560 0.9746 621.8 621.8 628.4 621.8 674.7 17,857 644.66 -2.08%
1997-09-18 0 0.960 0.950 0.960 0.930 1.030 12,054,000 11,558,700 0.9589 635.0 628.4 635.0 615.2 681.3 18,223 634.31 -4.00%
1997-09-16 0 1.000 0.990 1.000 0.970 1.050 17,068,000 17,144,040 1.0045 661.5 654.9 661.5 641.6 694.6 25,803 664.43 -2.91%
1997-09-15 0 1.030 1.030 1.050 1.030 1.130 21,708,000 23,055,000 1.0621 681.3 681.3 694.6 681.3 747.5 32,817 702.53 -2.83%
1997-09-12 0 1.060 1.060 1.070 1.010 1.140 60,852,000 65,835,020 1.0819 701.2 701.2 707.8 668.1 754.1 91,993 715.65 4.95%
1997-09-11 0 1.010 1.010 1.020 0.980 1.080 36,746,000 38,038,640 1.0352 668.1 668.1 674.7 648.3 714.4 55,551 684.76 -4.72%
1997-09-10 0 1.060 1.050 1.060 0.970 1.180 104,934,664 113,321,851 1.0799 701.2 694.6 701.2 641.6 780.6 158,635 714.36 16.48%
1997-09-09 0 0.910 0.910 0.920 0.720 0.920 36,454,000 30,055,340 0.8245 602.0 602.0 608.6 476.3 608.6 55,109 545.38 28.17%
1997-09-08 0 0.710 0.710 0.720 0.690 0.760 11,530,000 8,333,820 0.7228 469.7 469.7 476.3 456.4 502.7 17,430 478.12 1.43%
1997-09-05 0 0.700 0.700 0.710 0.660 0.760 12,960,000 9,250,820 0.7138 463.0 463.0 469.7 436.6 502.7 19,592 472.17 -5.41%
1997-09-04 0 0.740 0.730 0.740 0.710 0.900 23,148,000 17,951,060 0.7755 489.5 482.9 489.5 469.7 595.3 34,994 512.98 -14.94%
1997-09-03 0 0.870 0.870 0.880 0.830 0.940 32,767,332 28,435,659 0.8678 575.5 575.5 582.1 549.0 621.8 49,536 574.04 10.13%
1997-09-02 0 0.790 0.790 0.800 0.520 1.080 32,182,000 24,839,440 0.7718 522.6 522.6 529.2 344.0 714.4 48,651 510.56 -17.71%
1997-09-01 0 0.960 0.960 0.980 0.930 1.250 40,474,000 46,157,760 1.1404 635.0 635.0 648.3 615.2 826.9 61,186 754.38 -11.11%
1997-08-29 0 1.080 1.070 1.080 1.060 1.150 25,602,000 28,499,480 1.1132 714.4 707.8 714.4 701.2 760.7 38,704 736.35 -5.26%
1997-08-28 0 1.140 1.150 1.160 1.120 1.280 36,426,000 43,430,100 1.1923 754.1 760.7 767.3 740.9 846.7 55,067 788.68 -5.00%
1997-08-27 0 1.200 1.190 1.210 1.160 1.290 60,107,332 72,533,139 1.2067 793.8 787.2 800.4 767.3 853.3 90,867 798.23 -4.00%
1997-08-26 0 1.250 1.240 1.250 1.180 1.420 79,200,000 100,905,100 1.2741 826.9 820.2 826.9 780.6 939.3 119,730 842.77 -9.42%
1997-08-25 0 1.380 1.370 1.380 1.320 1.580 151,361,733 215,450,313 1.4234 912.9 906.2 912.9 873.2 1,045 228,821 941.57 -4.17%
1997-08-22 0 1.440 1.450 1.460 1.110 1.450 230,362,729 295,698,842 1.2836 952.5 959.2 965.8 734.2 959.2 348,250 849.10 28.57%
1997-08-21 0 1.120 1.110 1.120 0.980 1.180 174,003,999 184,638,259 1.0611 740.9 734.2 740.9 648.3 780.6 263,050 701.91 16.67%
1997-08-20 0 0.960 0.960 0.970 0.840 0.970 132,587,300 122,072,344 0.9207 635.0 635.0 641.6 555.6 641.6 200,439 609.03 17.07%
1997-08-19 0 0.820 0.810 0.820 0.780 0.900 62,962,000 52,175,160 0.8287 542.4 535.8 542.4 516.0 595.3 95,183 548.16 -5.75%
1997-08-15 0 0.870 0.870 0.880 0.810 0.940 205,214,665 180,387,779 0.8790 575.5 575.5 582.1 535.8 621.8 310,233 581.46 7.41%
1997-08-14 0 0.810 0.800 0.810 0.710 0.830 102,621,000 80,573,430 0.7852 535.8 529.2 535.8 469.7 549.0 155,137 519.37 14.08%
1997-08-13 0 0.710 0.710 0.720 0.700 0.740 26,568,000 18,943,540 0.7130 469.7 469.7 476.3 463.0 489.5 40,164 471.65 -1.39%
1997-08-12 0 0.720 0.720 0.730 0.690 0.760 42,618,000 31,142,960 0.7307 476.3 476.3 482.9 456.4 502.7 64,428 483.38 2.86%
1997-08-11 0 0.700 0.690 0.700 0.670 0.730 27,618,000 19,464,300 0.7048 463.0 456.4 463.0 443.2 482.9 41,751 466.19 1.45%
1997-08-08 0 0.690 0.690 0.700 0.690 0.740 26,222,000 18,578,060 0.7085 456.4 456.4 463.0 456.4 489.5 39,641 468.66 -4.17%
1997-08-07 0 0.720 0.710 0.720 0.700 0.780 70,794,000 52,839,920 0.7464 476.3 469.7 476.3 463.0 516.0 107,023 493.73 -4.00%
1997-08-06 0 0.750 0.740 0.750 0.690 0.780 127,308,000 93,805,000 0.7368 496.1 489.5 496.1 456.4 516.0 192,458 487.41 7.14%
1997-08-05 0 0.700 0.700 0.710 0.680 0.790 171,655,999 126,652,899 0.7378 463.0 463.0 469.7 449.8 522.6 259,501 488.06 -4.11%
1997-08-04 0 0.730 0.720 0.730 0.610 0.740 110,248,666 76,377,033 0.6928 482.9 476.3 482.9 403.5 489.5 166,668 458.26 19.67%
1997-08-01 0 0.610 0.610 0.620 0.590 0.630 28,698,000 17,586,120 0.6128 403.5 403.5 410.1 390.3 416.7 43,384 405.36 1.67%
1997-07-31 0 0.600 0.600 0.610 0.560 0.640 32,316,000 19,439,500 0.6015 396.9 396.9 403.5 370.4 423.4 48,854 397.91 5.26%
1997-07-30 0 0.570 0.560 0.570 0.540 0.610 36,198,000 20,794,340 0.5745 377.0 370.4 377.0 357.2 403.5 54,722 380.00 -3.39%
1997-07-29 0 0.590 0.580 0.590 0.580 0.680 117,684,000 73,214,120 0.6221 390.3 383.7 390.3 383.7 449.8 177,908 411.53 -25.32%
1997-07-28 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-25 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-24 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-23 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-22 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-21 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-18 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-17 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-16 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-15 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-14 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-11 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-10 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-09 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-08 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-07 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-04 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-07-03 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-06-27 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-06-26 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-06-25 1 0.790 - - - - 0 0 - 522.6 - - - - 0 - 0.00%
1997-06-24 0 0.790 0.780 0.790 0.550 0.810 315,579,997 213,759,838 0.6774 522.6 516.0 522.6 363.8 535.8 477,077 448.06 38.60%
1997-06-23 0 0.570 0.560 0.570 0.500 0.580 24,555,267 13,130,843 0.5347 377.0 370.4 377.0 330.7 383.7 37,121 353.73 7.55%
1997-06-20 0 0.530 0.520 0.530 0.520 0.550 23,006,000 12,241,740 0.5321 350.6 344.0 350.6 344.0 363.8 34,779 351.98 1.92%
1997-06-19 0 0.520 0.520 0.530 0.510 0.560 26,654,000 14,260,760 0.5350 344.0 344.0 350.6 337.4 370.4 40,294 353.92 0.00%
1997-06-18 0 0.520 0.500 0.520 0.495 0.520 10,832,666 5,490,623 0.5069 344.0 330.7 344.0 327.4 344.0 16,376 335.28 1.96%
1997-06-17 0 0.510 0.500 0.510 0.495 0.520 11,850,000 5,981,300 0.5048 337.4 330.7 337.4 327.4 344.0 17,914 333.89 2.00%
1997-06-16 0 0.500 0.500 0.510 0.500 0.530 12,372,000 6,330,420 0.5117 330.7 330.7 337.4 330.7 350.6 18,703 338.46 4.17%
1997-06-13 0 0.480 0.480 0.485 0.455 0.500 12,510,000 5,999,440 0.4796 317.5 317.5 320.8 301.0 330.7 18,912 317.23 2.13%
1997-06-12 0 0.470 0.465 0.470 0.465 0.550 26,232,000 13,407,590 0.5111 310.9 307.6 310.9 307.6 363.8 39,656 338.10 -12.96%
1997-06-11 0 0.540 0.540 0.550 0.530 0.570 29,866,000 16,431,800 0.5502 357.2 357.2 363.8 350.6 377.0 45,150 363.94 -1.82%
1997-06-10 0 0.550 0.550 0.560 0.530 0.600 40,768,000 22,628,000 0.5550 363.8 363.8 370.4 350.6 396.9 61,631 367.15 3.77%
1997-06-06 0 0.530 0.520 0.530 0.520 0.580 36,530,000 19,874,760 0.5441 350.6 344.0 350.6 344.0 383.7 55,224 359.89 -3.64%
1997-06-05 0 0.550 0.550 0.560 0.500 0.570 64,958,000 35,341,100 0.5441 363.8 363.8 370.4 330.7 377.0 98,200 359.89 3.77%
1997-06-04 0 0.530 0.530 0.540 0.460 0.540 44,522,000 22,837,170 0.5129 350.6 350.6 357.2 304.3 357.2 67,306 339.30 11.58%
1997-06-03 0 0.475 0.470 0.475 0.460 0.490 19,928,000 9,506,280 0.4770 314.2 310.9 314.2 304.3 324.1 30,126 315.55 -1.04%
1997-06-02 0 0.480 0.475 0.480 0.475 0.520 18,612,000 9,110,780 0.4895 317.5 314.2 317.5 314.2 344.0 28,137 323.80 -4.00%
1997-05-30 0 0.500 0.500 0.510 0.500 0.530 18,380,000 9,411,400 0.5120 330.7 330.7 337.4 330.7 350.6 27,786 338.71 -1.96%
1997-05-29 0 0.510 0.510 0.520 0.500 0.530 20,964,000 10,869,240 0.5185 337.4 337.4 344.0 330.7 350.6 31,692 342.96 0.00%
1997-05-28 0 0.510 0.500 0.510 0.510 0.540 11,588,000 6,020,720 0.5196 337.4 330.7 337.4 337.4 357.2 17,518 343.69 -3.77%
1997-05-27 0 0.530 0.520 0.530 0.510 0.550 19,178,000 10,111,760 0.5273 350.6 344.0 350.6 337.4 363.8 28,992 348.77 0.00%
1997-05-26 0 0.530 0.530 0.540 0.520 0.560 22,468,000 12,057,940 0.5367 350.6 350.6 357.2 344.0 370.4 33,966 355.00 1.92%
1997-05-23 0 0.520 0.520 0.530 0.490 0.580 48,408,000 26,213,980 0.5415 344.0 344.0 350.6 324.1 383.7 73,181 358.21 4.00%
1997-05-22 0 0.500 0.495 0.500 0.490 0.510 16,296,000 8,154,410 0.5004 330.7 327.4 330.7 324.1 337.4 24,635 331.00 0.00%
1997-05-21 0 0.500 0.500 0.510 0.500 0.530 21,316,000 10,985,220 0.5154 330.7 330.7 337.4 330.7 350.6 32,224 340.90 -3.85%
1997-05-20 0 0.520 0.510 0.520 0.500 0.540 19,174,000 10,040,900 0.5237 344.0 337.4 344.0 330.7 357.2 28,986 346.40 0.00%
1997-05-19 0 0.520 0.520 0.530 0.510 0.570 48,710,666 26,333,260 0.5406 344.0 344.0 350.6 337.4 377.0 73,638 357.60 4.00%
1997-05-16 0 0.500 0.500 0.510 0.460 0.550 48,831,332 25,204,036 0.5161 330.7 330.7 337.4 304.3 363.8 73,821 341.42 6.38%
1997-05-15 0 0.470 0.460 0.475 0.450 0.550 48,779,999 24,034,980 0.4927 310.9 304.3 314.2 297.7 363.8 73,743 325.93 -12.96%
1997-05-14 0 0.540 0.540 0.550 0.520 0.590 53,798,000 29,509,820 0.5485 357.2 357.2 363.8 344.0 390.3 81,329 362.85 1.89%
1997-05-13 0 0.530 0.530 0.540 0.520 0.680 155,271,331 92,368,019 0.5949 350.6 350.6 357.2 344.0 449.8 234,731 393.51 3.92%
1997-05-12 1 0.510 0.500 0.510 0.400 0.510 105,890,000 48,574,050 0.4587 337.4 330.7 337.4 264.6 337.4 160,079 303.44 29.11%
1997-05-09 0 0.395 0.395 0.400 0.385 0.420 29,538,000 11,831,690 0.4006 261.3 261.3 264.6 254.7 277.8 44,654 264.96 2.60%
1997-05-08 0 0.385 0.385 0.390 0.385 0.400 13,748,000 5,389,520 0.3920 254.7 254.7 258.0 254.7 264.6 20,784 259.32 -2.53%
1997-05-07 0 0.395 0.395 0.400 0.380 0.410 38,074,000 15,224,550 0.3999 261.3 261.3 264.6 251.4 271.2 57,558 264.51 5.33%
1997-05-06 0 0.375 0.375 0.380 0.365 0.385 22,664,000 8,541,800 0.3769 248.1 248.1 251.4 241.4 254.7 34,262 249.31 2.74%
1997-05-05 0 0.365 0.365 0.370 0.360 0.385 34,700,666 12,935,173 0.3728 241.4 241.4 244.7 238.1 254.7 52,459 246.58 1.39%
1997-05-02 0 0.360 0.355 0.360 0.360 0.410 50,408,000 19,760,990 0.3920 238.1 234.8 238.1 238.1 271.2 76,204 259.32 -7.69%
1997-05-01 0 0.390 0.390 0.395 0.365 0.430 142,256,000 57,073,010 0.4012 258.0 258.0 261.3 241.4 284.4 215,055 265.39 1.30%
1997-04-30 0 0.385 0.380 0.385 0.315 0.390 216,512,667 77,984,307 0.3602 254.7 251.4 254.7 208.4 258.0 327,312 238.26 28.33%
1997-04-29 0 0.300 0.300 0.305 0.300 0.320 35,516,000 10,972,080 0.3089 198.4 198.4 201.8 198.4 211.7 53,691 204.36 0.00%
1997-04-28 0 0.300 0.295 0.300 0.285 0.320 26,216,000 8,010,430 0.3056 198.4 195.1 198.4 188.5 211.7 39,632 202.12 3.45%
1997-04-25 0 0.290 0.285 0.295 0.290 0.300 6,980,000 2,060,750 0.2952 191.8 188.5 195.1 191.8 198.4 10,552 195.29 -1.69%
1997-04-24 0 0.295 0.295 0.300 0.295 0.305 12,314,000 3,697,640 0.3003 195.1 195.1 198.4 195.1 201.8 18,616 198.63 -1.67%
1997-04-23 0 0.300 0.300 0.310 0.300 0.315 17,168,000 5,311,880 0.3094 198.4 198.4 205.1 198.4 208.4 25,954 204.67 -4.76%
1997-04-22 0 0.315 0.310 0.315 0.285 0.320 45,352,000 14,005,170 0.3088 208.4 205.1 208.4 188.5 211.7 68,561 204.27 8.62%
1997-04-21 0 0.290 0.280 0.290 0.280 0.295 8,300,000 2,378,000 0.2865 191.8 185.2 191.8 185.2 195.1 12,548 189.52 1.75%
1997-04-18 0 0.285 0.285 0.290 0.280 0.295 16,720,000 4,825,730 0.2886 188.5 188.5 191.8 185.2 195.1 25,276 190.92 3.64%
1997-04-17 0 0.275 0.275 0.280 0.270 0.280 7,180,000 1,971,500 0.2746 181.9 181.9 185.2 178.6 185.2 10,854 181.63 0.00%
1997-04-16 0 0.275 0.275 0.280 0.250 0.280 23,438,000 6,308,290 0.2691 181.9 181.9 185.2 165.4 185.2 35,432 178.04 0.00%
1997-04-15 0 0.275 0.275 0.280 0.275 0.310 16,998,666 4,881,557 0.2872 181.9 181.9 185.2 181.9 205.1 25,698 189.96 -11.29%
1997-04-14 1 0.310 - - - - 0 0 - 205.1 - - - - 0 - 0.00%
1997-04-11 1 0.310 - - - - 0 0 - 205.1 - - - - 0 - 0.00%
1997-04-10 0 0.310 0.305 0.310 0.295 0.325 49,067,000 15,235,530 0.3105 205.1 201.8 205.1 195.1 215.0 74,177 205.39 1.64%
1997-04-09 0 0.305 0.305 0.310 0.280 0.305 15,742,000 4,570,910 0.2904 201.8 201.8 205.1 185.2 201.8 23,798 192.07 8.93%
1997-04-08 0 0.280 0.275 0.280 0.280 0.295 9,350,000 2,650,850 0.2835 185.2 181.9 185.2 185.2 195.1 14,135 187.54 -3.45%
1997-04-07 0 0.290 0.285 0.290 0.285 0.300 8,702,000 2,514,480 0.2890 191.8 188.5 191.8 188.5 198.4 13,155 191.14 0.00%
1997-04-04 0 0.290 0.285 0.290 0.285 0.305 12,608,000 3,736,240 0.2963 191.8 188.5 191.8 188.5 201.8 19,060 196.02 1.75%
1997-04-03 0 0.285 0.280 0.285 0.280 0.295 10,951,333 3,167,150 0.2892 188.5 185.2 188.5 185.2 195.1 16,556 191.30 0.00%
1997-04-02 0 0.285 0.280 0.285 0.280 0.295 7,800,000 2,232,650 0.2862 188.5 185.2 188.5 185.2 195.1 11,792 189.34 3.64%
1997-04-01 0 0.275 0.275 0.280 0.265 0.285 6,460,000 1,788,050 0.2768 181.9 181.9 185.2 175.3 188.5 9,766 183.09 -3.51%
1997-03-27 0 0.285 0.280 0.290 0.275 0.295 9,808,000 2,783,390 0.2838 188.5 185.2 191.8 181.9 195.1 14,827 187.72 0.00%
1997-03-26 0 0.285 0.285 0.290 0.285 0.310 16,042,000 4,808,870 0.2998 188.5 188.5 191.8 188.5 205.1 24,251 198.29 -3.39%
1997-03-25 0 0.295 0.290 0.295 0.275 0.325 45,026,000 13,744,420 0.3053 195.1 191.8 195.1 181.9 215.0 68,068 201.92 7.27%
1997-03-24 0 0.275 0.275 0.280 0.275 0.290 11,190,000 3,149,000 0.2814 181.9 181.9 185.2 181.9 191.8 16,916 186.15 -1.79%
1997-03-21 0 0.280 0.280 0.285 0.250 0.285 16,777,999 4,570,920 0.2724 185.2 185.2 188.5 165.4 188.5 25,364 180.21 7.69%
1997-03-20 0 0.260 0.260 0.270 0.260 0.300 11,876,000 3,296,030 0.2775 172.0 172.0 178.6 172.0 198.4 17,954 183.59 -11.86%
1997-03-19 0 0.295 0.295 0.300 0.265 0.305 35,718,000 10,351,500 0.2898 195.1 195.1 198.4 175.3 201.8 53,997 191.71 3.51%
1997-03-18 0 0.285 0.280 0.290 0.275 0.340 79,912,000 24,432,550 0.3057 188.5 185.2 191.8 181.9 224.9 120,807 202.24 -9.52%
1997-03-17 0 0.315 0.315 0.320 0.310 0.385 116,645,000 39,707,580 0.3404 208.4 208.4 211.7 205.1 254.7 176,338 225.18 -13.70%
1997-03-14 0 0.365 0.360 0.365 0.235 0.390 264,426,998 85,457,217 0.3232 241.4 238.1 241.4 155.4 258.0 399,747 213.78 54.66%
1997-03-13 0 0.236 0.235 0.236 0.226 0.236 6,520,667 1,512,960 0.2320 156.1 155.4 156.1 149.5 156.1 9,858 153.48 2.61%
1997-03-12 0 0.230 0.230 0.234 0.230 0.242 1,930,000 462,030 0.2394 152.1 152.1 154.8 152.1 160.1 2,918 158.36 -4.56%
1997-03-11 0 0.241 0.245 0.247 0.240 0.248 10,060,000 2,451,608 0.2437 159.4 162.1 163.4 158.8 164.0 15,208 161.20 -2.82%
1997-03-10 0 0.248 0.248 0.250 0.248 0.260 14,271,666 3,624,165 0.2539 164.0 164.0 165.4 164.0 172.0 21,575 167.98 -0.80%
1997-03-07 0 0.250 0.250 0.255 0.242 0.260 16,770,000 4,196,004 0.2502 165.4 165.4 168.7 160.1 172.0 25,352 165.51 1.21%
1997-03-06 0 0.247 0.240 0.247 0.240 0.260 48,589,999 12,128,364 0.2496 163.4 158.8 163.4 158.8 172.0 73,456 165.11 4.66%
1997-03-05 0 0.236 0.235 0.236 0.230 0.241 15,102,000 3,556,860 0.2355 156.1 155.4 156.1 152.1 159.4 22,830 155.79 0.85%
1997-03-04 0 0.234 0.234 0.236 0.215 0.234 10,194,000 2,282,310 0.2239 154.8 154.8 156.1 142.2 154.8 15,411 148.10 7.34%
1997-03-03 0 0.218 0.217 0.218 0.218 0.223 3,840,000 843,520 0.2197 144.2 143.5 144.2 144.2 147.5 5,805 145.31 0.93%
1997-02-28 0 0.216 0.213 0.216 0.210 0.217 5,731,333 1,219,031 0.2127 142.9 140.9 142.9 138.9 143.5 8,664 140.70 1.41%
1997-02-27 0 0.213 0.213 0.215 0.213 0.220 1,630,000 350,550 0.2151 140.9 140.9 142.2 140.9 145.5 2,464 142.26 -2.74%
1997-02-26 0 0.219 0.218 0.219 0.218 0.220 2,990,000 655,630 0.2193 144.9 144.2 144.9 144.2 145.5 4,520 145.05 -0.45%
1997-02-25 0 0.220 0.220 0.221 0.218 0.222 3,644,000 801,492 0.2199 145.5 145.5 146.2 144.2 146.8 5,509 145.49 0.00%
1997-02-24 0 0.220 0.220 0.224 0.220 0.227 3,610,000 806,360 0.2234 145.5 145.5 148.2 145.5 150.2 5,457 147.76 0.46%
1997-02-21 0 0.219 0.219 0.220 0.218 0.222 4,742,000 1,038,686 0.2190 144.9 144.9 145.5 144.2 146.8 7,169 144.89 0.46%
1997-02-20 0 0.218 0.216 0.218 0.205 0.218 906,000 195,164 0.2154 144.2 142.9 144.2 135.6 144.2 1,370 142.49 5.83%
1997-02-19 0 0.206 0.204 0.211 0.206 0.214 2,236,000 469,746 0.2101 136.3 134.9 139.6 136.3 141.6 3,380 138.97 -4.63%
1997-02-18 0 0.216 0.216 0.218 0.215 0.221 2,990,000 649,930 0.2174 142.9 142.9 144.2 142.2 146.2 4,520 143.79 -1.82%
1997-02-17 0 0.220 0.217 0.222 0.216 0.220 610,000 132,820 0.2177 145.5 143.5 146.8 142.9 145.5 922 144.03 0.46%
1997-02-14 0 0.219 0.219 0.225 0.217 0.222 2,250,000 493,760 0.2194 144.9 144.9 148.8 143.5 146.8 3,401 145.16 -1.35%
1997-02-13 0 0.222 0.222 0.225 0.222 0.229 1,886,000 424,010 0.2248 146.8 146.8 148.8 146.8 151.5 2,851 148.72 -1.77%
1997-02-12 0 0.226 0.223 0.227 0.224 0.229 2,744,000 620,684 0.2262 149.5 147.5 150.2 148.2 151.5 4,148 149.63 1.35%
1997-02-11 0 0.223 0.221 0.225 0.221 0.233 3,950,000 892,000 0.2258 147.5 146.2 148.8 146.2 154.1 5,971 149.38 -3.46%
1997-02-10 0 0.231 0.231 0.233 0.229 0.236 4,254,000 982,306 0.2309 152.8 152.8 154.1 151.5 156.1 6,431 152.75 -0.43%
1997-02-05 0 0.232 0.230 0.231 0.229 0.238 4,130,000 962,830 0.2331 153.5 152.1 152.8 151.5 157.4 6,244 154.21 3.11%
1997-02-04 0 0.225 0.224 0.228 0.225 0.240 11,092,000 2,567,052 0.2314 148.8 148.2 150.8 148.8 158.8 16,768 153.09 -4.26%
1997-02-03 0 0.235 0.234 0.235 0.218 0.240 13,556,000 3,108,284 0.2293 155.4 154.8 155.4 144.2 158.8 20,493 151.67 7.31%
1997-01-31 0 0.219 0.218 0.219 0.212 0.227 10,666,000 2,338,798 0.2193 144.9 144.2 144.9 140.2 150.2 16,124 145.05 0.46%
1997-01-30 0 0.218 0.218 0.219 0.216 0.224 4,900,000 1,073,740 0.2191 144.2 144.2 144.9 142.9 148.2 7,408 144.95 -1.36%
1997-01-29 0 0.221 0.220 0.221 0.220 0.227 7,776,000 1,719,704 0.2212 146.2 145.5 146.2 145.5 150.2 11,755 146.29 -0.90%
1997-01-28 0 0.223 0.223 0.224 0.219 0.235 20,290,000 4,558,270 0.2247 147.5 147.5 148.2 144.9 155.4 30,673 148.61 -3.04%
1997-01-27 0 0.230 0.229 0.230 0.227 0.260 66,330,000 16,398,238 0.2472 152.1 151.5 152.1 150.2 172.0 100,274 163.53 -4.56%
1997-01-24 0 0.241 0.240 0.242 0.214 0.243 88,192,000 20,547,088 0.2330 159.4 158.8 160.1 141.6 160.7 133,324 154.11 13.15%
1997-01-23 0 0.213 0.213 0.214 0.208 0.217 23,209,996 4,944,805 0.2130 140.9 140.9 141.6 137.6 143.5 35,088 140.93 2.90%
1997-01-22 0 0.207 0.206 0.207 0.201 0.210 20,727,332 4,311,229 0.2080 136.9 136.3 136.9 133.0 138.9 31,334 137.59 2.99%
1997-01-21 0 0.201 0.201 0.203 0.200 0.205 9,126,000 1,847,412 0.2024 133.0 133.0 134.3 132.3 135.6 13,796 133.91 -0.50%
1997-01-20 0 0.202 0.202 0.203 0.199 0.203 13,188,000 2,650,940 0.2010 133.6 133.6 134.3 131.6 134.3 19,937 132.97 2.02%
1997-01-17 0 0.198 0.197 0.198 0.198 0.201 11,340,000 2,253,860 0.1988 131.0 130.3 131.0 131.0 133.0 17,143 131.47 1.54%
1997-01-16 0 0.195 0.195 0.197 0.191 0.201 11,100,000 2,175,214 0.1960 129.0 129.0 130.3 126.3 133.0 16,780 129.63 1.04%
1997-01-15 0 0.193 0.192 0.193 0.190 0.196 6,508,000 1,253,292 0.1926 127.7 127.0 127.7 125.7 129.7 9,838 127.39 1.58%
1997-01-14 0 0.190 0.189 0.190 0.188 0.193 12,908,000 2,473,982 0.1917 125.7 125.0 125.7 124.4 127.7 19,514 126.78 -0.52%
1997-01-13 0 0.191 0.191 0.194 0.191 0.198 4,674,000 912,470 0.1952 126.3 126.3 128.3 126.3 131.0 7,066 129.14 -3.54%
1997-01-10 0 0.198 0.196 0.198 0.195 0.199 4,150,000 820,070 0.1976 131.0 129.7 131.0 129.0 131.6 6,274 130.71 0.00%
1997-01-09 0 0.198 0.197 0.201 0.195 0.203 5,630,000 1,122,130 0.1993 131.0 130.3 133.0 129.0 134.3 8,511 131.84 -1.98%
1997-01-08 0 0.202 0.202 0.204 0.199 0.203 6,104,000 1,233,214 0.2020 133.6 133.6 134.9 131.6 134.3 9,228 133.64 -0.49%
1997-01-07 0 0.203 0.200 0.203 0.199 0.209 9,760,000 2,014,070 0.2064 134.3 132.3 134.3 131.6 138.3 14,755 136.50 -1.46%
1997-01-06 0 0.206 0.206 0.208 0.201 0.214 23,572,000 4,927,938 0.2091 136.3 136.3 137.6 133.0 141.6 35,635 138.29 0.98%
1997-01-03 0 0.204 0.204 0.206 0.195 0.211 28,402,000 5,824,992 0.2051 134.9 134.9 136.3 129.0 139.6 42,937 135.66 4.08%
1997-01-02 0 0.196 0.193 0.194 0.186 0.205 25,760,000 4,962,990 0.1927 129.7 127.7 128.3 123.0 135.6 38,943 127.44 -4.85%
1996-12-31 0 0.206 0.205 0.206 0.200 0.237 19,112,000 4,219,092 0.2208 136.3 135.6 136.3 132.3 156.8 28,893 146.03 -4.63%
1996-12-30 1 0.216 - - - - 0 0 - 142.9 - - - - 0 - 0.00%
1996-12-27 1 0.216 - - - - 0 0 - 142.9 - - - - 0 - 0.00%
1996-12-24 1 0.216 - - - - 0 0 - 142.9 - - - - 0 - 0.00%
1996-12-23 0 0.216 0.214 0.216 0.210 0.227 47,611,998 10,314,892 0.2166 142.9 141.6 142.9 138.9 150.2 71,977 143.31 -3.14%
1996-12-20 0 0.223 0.222 0.223 0.197 0.225 86,512,000 18,479,882 0.2136 147.5 146.8 147.5 130.3 148.8 130,784 141.30 13.78%
1996-12-19 0 0.196 0.196 0.197 0.195 0.201 26,094,000 5,177,608 0.1984 129.7 129.7 130.3 129.0 133.0 39,448 131.25 -1.01%
1996-12-18 0 0.198 0.197 0.198 0.198 0.205 28,542,000 5,704,966 0.1999 131.0 130.3 131.0 131.0 135.6 43,148 132.22 1.02%
1996-12-17 0 0.196 0.196 0.197 0.195 0.200 11,688,000 2,293,580 0.1962 129.7 129.7 130.3 129.0 132.3 17,669 129.81 -1.51%
1996-12-16 0 0.199 0.198 0.200 0.195 0.204 9,176,000 1,826,762 0.1991 131.6 131.0 132.3 129.0 134.9 13,872 131.69 -0.50%
1996-12-13 0 0.200 0.199 0.201 0.197 0.201 15,086,000 3,008,400 0.1994 132.3 131.6 133.0 130.3 133.0 22,806 131.91 0.00%
1996-12-12 0 0.200 0.199 0.201 0.195 0.201 20,880,000 4,139,490 0.1983 132.3 131.6 133.0 129.0 133.0 31,565 131.14 0.50%
1996-12-11 0 0.199 0.198 0.200 0.191 0.210 37,745,000 7,611,266 0.2016 131.6 131.0 132.3 126.3 138.9 57,061 133.39 -3.40%
1996-12-10 0 0.206 0.205 0.206 0.193 0.206 44,296,000 8,906,078 0.2011 136.3 135.6 136.3 127.7 136.3 66,964 133.00 7.85%
1996-12-09 0 0.191 0.190 0.191 0.181 0.192 21,956,000 4,085,250 0.1861 126.3 125.7 126.3 119.7 127.0 33,192 123.08 6.70%
1996-12-06 0 0.179 0.177 0.179 0.166 0.190 29,748,000 5,444,014 0.1830 118.4 117.1 118.4 109.8 125.7 44,971 121.05 -0.56%
1996-12-05 0 0.180 0.179 0.180 0.179 0.199 50,534,900 9,499,466 0.1880 119.1 118.4 119.1 118.4 131.6 76,396 124.35 -10.00%
1996-12-04 0 0.200 0.197 0.198 0.196 0.214 102,619,899 20,929,071 0.2039 132.3 130.3 131.0 129.7 141.6 155,135 134.91 3.63%
1996-12-03 0 0.193 0.193 0.194 0.175 0.195 40,135,332 7,592,134 0.1892 127.7 127.7 128.3 115.8 129.0 60,674 125.13 10.29%
1996-12-02 0 0.175 0.175 0.176 0.173 0.177 5,490,000 959,940 0.1749 115.8 115.8 116.4 114.4 117.1 8,299 115.66 1.16%
1996-11-29 0 0.173 0.173 0.174 0.170 0.174 5,788,000 992,810 0.1715 114.4 114.4 115.1 112.5 115.1 8,750 113.46 3.59%
1996-11-28 0 0.167 0.167 0.170 0.167 0.175 4,272,000 725,410 0.1698 110.5 110.5 112.5 110.5 115.8 6,458 112.32 -4.57%
1996-11-27 0 0.175 0.175 0.176 0.174 0.177 3,820,000 669,560 0.1753 115.8 115.8 116.4 115.1 117.1 5,775 115.94 -0.57%
1996-11-26 0 0.176 0.176 0.177 0.170 0.181 11,008,000 1,951,200 0.1773 116.4 116.4 117.1 112.5 119.7 16,641 117.25 -0.56%
1996-11-25 0 0.177 0.176 0.177 0.168 0.177 16,644,000 2,903,948 0.1745 117.1 116.4 117.1 111.1 117.1 25,162 115.41 5.36%
1996-11-22 0 0.168 0.168 0.169 0.168 0.170 2,676,000 452,418 0.1691 111.1 111.1 111.8 111.1 112.5 4,045 111.83 0.00%
1996-11-21 0 0.168 0.167 0.168 0.168 0.175 5,630,000 965,900 0.1716 111.1 110.5 111.1 111.1 115.8 8,511 113.49 1.20%
1996-11-20 0 0.166 0.166 0.167 0.165 0.168 4,640,000 773,860 0.1668 109.8 109.8 110.5 109.1 111.1 7,015 110.32 -1.19%
1996-11-19 0 0.168 0.167 0.168 0.168 0.169 2,860,000 481,380 0.1683 111.1 110.5 111.1 111.1 111.8 4,324 111.34 -1.18%
1996-11-18 0 0.170 0.169 0.171 0.170 0.173 2,100,000 360,300 0.1716 112.5 111.8 113.1 112.5 114.4 3,175 113.49 0.59%
1996-11-15 0 0.169 0.169 0.170 0.169 0.174 3,222,000 551,008 0.1710 111.8 111.8 112.5 111.8 115.1 4,871 113.12 -1.17%
1996-11-14 0 0.171 0.170 0.172 0.170 0.178 4,860,000 831,260 0.1710 113.1 112.5 113.8 112.5 117.7 7,347 113.14 -1.16%
1996-11-13 0 0.173 0.173 0.174 0.170 0.173 3,644,000 625,996 0.1718 114.4 114.4 115.1 112.5 114.4 5,509 113.64 0.58%
1996-11-12 0 0.172 0.170 0.173 0.169 0.173 5,514,000 946,182 0.1716 113.8 112.5 114.4 111.8 114.4 8,336 113.51 1.78%
1996-11-11 0 0.169 0.169 0.170 0.165 0.169 2,740,000 459,790 0.1678 111.8 111.8 112.5 109.1 111.8 4,142 111.00 1.20%
1996-11-08 0 0.167 0.166 0.170 0.166 0.170 3,528,047 594,607 0.1685 110.5 109.8 112.5 109.8 112.5 5,334 111.48 -2.91%
1996-11-07 0 0.172 0.170 0.172 0.167 0.177 9,340,000 1,602,760 0.1716 113.8 112.5 113.8 110.5 117.1 14,120 113.51 -0.58%
1996-11-06 0 0.173 0.172 0.173 0.169 0.175 10,951,333 1,891,998 0.1728 114.4 113.8 114.4 111.8 115.8 16,556 114.28 2.37%
1996-11-05 0 0.169 0.169 0.172 0.168 0.174 6,161,332 1,057,227 0.1716 111.8 111.8 113.8 111.1 115.1 9,314 113.50 0.60%
1996-11-04 0 0.168 0.167 0.169 0.163 0.173 5,304,000 892,400 0.1683 111.1 110.5 111.8 107.8 114.4 8,018 111.30 1.20%
1996-11-01 0 0.166 0.166 0.167 0.162 0.175 9,228,000 1,544,538 0.1674 109.8 109.8 110.5 107.2 115.8 13,950 110.72 -2.92%
1996-10-31 0 0.171 0.171 0.172 0.170 0.173 7,372,000 1,261,390 0.1711 113.1 113.1 113.8 112.5 114.4 11,145 113.18 0.59%
1996-10-30 0 0.170 0.170 0.172 0.168 0.174 9,430,000 1,612,110 0.1710 112.5 112.5 113.8 111.1 115.1 14,256 113.08 1.19%
1996-10-29 0 0.168 0.168 0.170 0.168 0.175 7,948,000 1,350,484 0.1699 111.1 111.1 112.5 111.1 115.8 12,015 112.40 -1.18%
1996-10-28 0 0.170 0.170 0.172 0.170 0.177 13,773,000 2,401,242 0.1743 112.5 112.5 113.8 112.5 117.1 20,821 115.33 -1.16%
1996-10-25 0 0.172 0.171 0.172 0.170 0.176 5,820,000 998,578 0.1716 113.8 113.1 113.8 112.5 116.4 8,798 113.50 0.58%
1996-10-24 0 0.171 0.171 0.172 0.170 0.180 14,556,000 2,522,706 0.1733 113.1 113.1 113.8 112.5 119.1 22,005 114.64 -3.93%
1996-10-23 0 0.178 0.177 0.178 0.176 0.186 49,014,000 8,799,150 0.1795 117.7 117.1 117.7 116.4 123.0 74,097 118.75 -3.78%
1996-10-22 0 0.185 0.184 0.185 0.168 0.187 107,574,000 19,156,754 0.1781 122.4 121.7 122.4 111.1 123.7 162,625 117.80 12.12%
1996-10-18 0 0.165 0.164 0.165 0.157 0.165 35,048,000 5,701,188 0.1627 109.1 108.5 109.1 103.9 109.1 52,984 107.60 6.45%
1996-10-17 0 0.155 0.154 0.155 0.153 0.157 9,210,000 1,426,950 0.1549 102.5 101.9 102.5 101.2 103.9 13,923 102.49 0.65%
1996-10-16 0 0.154 0.154 0.156 0.154 0.158 1,850,000 288,000 0.1557 101.9 101.9 103.2 101.9 104.5 2,797 102.98 -0.65%
1996-10-15 0 0.155 0.155 0.157 0.155 0.159 4,330,000 680,420 0.1571 102.5 102.5 103.9 102.5 105.2 6,546 103.95 -1.90%
1996-10-14 0 0.158 0.156 0.158 0.152 0.160 9,860,000 1,554,624 0.1577 104.5 103.2 104.5 100.5 105.8 14,906 104.30 3.27%
1996-10-11 0 0.153 0.151 0.153 0.151 0.156 3,014,000 461,518 0.1531 101.2 99.88 101.2 99.88 103.2 4,556 101.29 -2.55%
1996-10-10 0 0.157 0.154 - 0.148 0.159 9,860,000 1,512,450 0.1534 103.9 101.9 - 97.90 105.2 14,906 101.47 3.97%
1996-10-09 0 0.151 0.151 0.153 0.151 0.152 2,820,000 428,100 0.1518 99.88 99.88 101.2 99.88 100.5 4,263 100.42 -1.31%
1996-10-08 0 0.153 0.153 0.155 0.153 0.157 4,620,000 719,130 0.1557 101.2 101.2 102.5 101.2 103.9 6,984 102.96 -2.55%
1996-10-07 0 0.157 0.155 0.158 0.155 0.162 4,090,000 642,120 0.1570 103.9 102.5 104.5 102.5 107.2 6,183 103.85 -1.26%
1996-10-04 0 0.159 0.157 0.159 0.154 0.164 10,790,000 1,707,470 0.1582 105.2 103.9 105.2 101.9 108.5 16,312 104.68 1.92%
1996-10-03 0 0.156 0.156 0.160 0.155 0.165 5,233,333 839,711 0.1605 103.2 103.2 105.8 102.5 109.1 7,911 106.14 -3.11%
1996-10-02 0 0.161 0.161 0.162 0.159 0.165 5,236,000 848,196 0.1620 106.5 106.5 107.2 105.2 109.1 7,916 107.16 0.00%
1996-10-01 0 0.161 0.161 0.163 0.160 0.165 4,066,000 663,668 0.1632 106.5 106.5 107.8 105.8 109.1 6,147 107.97 -2.42%
1996-09-30 0 0.165 0.165 0.167 0.165 0.169 7,460,000 1,241,070 0.1664 109.1 109.1 110.5 109.1 111.8 11,278 110.05 1.85%
1996-09-27 0 0.162 0.162 0.165 0.162 0.168 11,678,000 1,935,012 0.1657 107.2 107.2 109.1 107.2 111.1 17,654 109.61 0.62%
1996-09-26 0 0.161 0.160 0.161 0.160 0.172 10,500,000 1,741,726 0.1659 106.5 105.8 106.5 105.8 113.8 15,873 109.73 -2.42%
1996-09-25 0 0.165 0.164 0.166 0.157 0.172 42,148,001 6,994,450 0.1659 109.1 108.5 109.8 103.9 113.8 63,717 109.77 6.45%
1996-09-24 0 0.155 0.155 0.157 0.145 0.163 6,797,999 1,067,412 0.1570 102.5 102.5 103.9 95.92 107.8 10,277 103.87 8.39%
1996-09-23 0 0.143 0.140 0.143 0.136 0.143 960,000 134,480 0.1401 94.59 92.61 94.59 89.96 94.59 1,451 92.663 2.14%
1996-09-20 0 0.140 0.140 0.144 0.139 0.140 360,000 50,200 0.1394 92.61 92.61 95.25 91.95 92.61 544 92.241 -2.78%
1996-09-19 0 0.144 0.140 0.144 - - 0 0 - 95.25 92.61 95.25 - - 0 - -1.37%
1996-09-18 0 0.146 0.143 0.146 0.141 0.146 1,858,000 267,628 0.1440 96.58 94.59 96.58 93.27 96.58 2,809 95.281 -2.01%
1996-09-17 0 0.149 - 0.149 - - 0 0 - 98.56 - 98.56 - - 0 - 0.00%
1996-09-16 0 0.149 0.149 0.150 0.149 0.151 2,950,000 442,200 0.1499 98.56 98.56 99.22 98.56 99.88 4,460 99.156 0.00%
1996-09-13 0 0.149 0.148 0.149 0.148 0.153 10,861,000 1,625,046 0.1496 98.56 97.90 98.56 97.90 101.2 16,419 98.973 -1.97%
1996-09-12 0 0.152 0.152 0.153 0.152 0.155 13,970,000 2,141,140 0.1533 100.5 100.5 101.2 100.5 102.5 21,119 101.38 0.66%
1996-09-11 0 0.151 0.150 0.153 0.145 0.153 31,464,000 4,713,726 0.1498 99.88 99.22 101.2 95.92 101.2 47,566 99.099 4.14%
1996-09-10 0 0.145 0.143 0.145 0.138 0.146 9,230,000 1,318,480 0.1428 95.92 94.59 95.92 91.29 96.58 13,953 94.491 7.41%
1996-09-09 0 0.135 0.135 0.138 0.135 0.138 600,000 82,000 0.1367 89.30 89.30 91.29 89.30 91.29 907 90.403 2.27%
1996-09-06 0 0.132 0.132 0.135 0.132 0.133 224,000 29,668 0.1324 87.32 87.32 89.30 87.32 87.98 339 87.611 -2.22%
1996-09-05 0 0.135 0.132 0.139 0.132 0.138 1,796,000 242,360 0.1349 89.30 87.32 91.95 87.32 91.29 2,715 89.264 1.50%
1996-09-04 0 0.133 0.131 0.133 0.126 0.133 3,904,000 501,332 0.1284 87.98 86.65 87.98 83.35 87.98 5,902 84.945 3.10%
1996-09-03 0 0.129 0.126 0.133 0.129 0.136 822,000 110,538 0.1345 85.33 83.35 87.98 85.33 89.96 1,243 88.953 -7.19%
1996-09-02 0 0.139 0.131 0.139 0.139 0.139 250,000 34,750 0.1390 91.95 86.65 91.95 91.95 91.95 378 91.947 2.96%
1996-08-30 0 0.135 0.135 0.138 0.135 0.142 908,000 123,600 0.1361 89.30 89.30 91.29 89.30 93.93 1,373 90.044 -2.17%
1996-08-29 0 0.138 0.134 0.138 0.134 0.138 1,454,000 198,342 0.1364 91.29 88.64 91.29 88.64 91.29 2,198 90.234 2.99%
1996-08-28 0 0.134 0.130 0.134 0.134 0.134 460,000 61,640 0.1340 88.64 85.99 88.64 88.64 88.64 695 88.639 0.00%
1996-08-27 0 0.134 - 0.139 0.134 0.135 790,000 106,060 0.1343 88.64 - 91.95 88.64 89.30 1,194 88.807 -2.90%
1996-08-23 0 0.138 0.138 0.142 0.136 0.140 1,300,000 179,200 0.1378 91.29 91.29 93.93 89.96 92.61 1,965 91.183 1.47%
1996-08-22 0 0.136 0.136 0.144 0.136 0.142 2,794,000 393,998 0.1410 89.96 89.96 95.25 89.96 93.93 4,224 93.280 -4.23%
1996-08-21 0 0.142 0.142 0.145 0.141 0.142 770,000 109,320 0.1420 93.93 93.93 95.92 93.27 93.93 1,164 93.914 0.00%
1996-08-20 0 0.142 0.142 0.147 0.140 0.148 1,768,000 253,066 0.1431 93.93 93.93 97.24 92.61 97.90 2,673 94.683 -1.39%
1996-08-19 0 0.144 0.143 0.144 0.143 0.154 2,238,000 329,594 0.1473 95.25 94.59 95.25 94.59 101.9 3,383 97.418 -4.00%
1996-08-16 0 0.150 0.150 0.151 0.150 0.155 1,494,000 226,558 0.1516 99.22 99.22 99.88 99.22 102.5 2,259 100.31 -3.85%
1996-08-15 0 0.156 0.156 0.158 0.156 0.156 300,000 46,800 0.1560 103.2 103.2 104.5 103.2 103.2 454 103.19 -1.89%
1996-08-14 0 0.159 0.159 0.161 0.155 0.159 4,080,000 640,950 0.1571 105.2 105.2 106.5 102.5 105.2 6,168 103.92 1.27%
1996-08-13 0 0.157 0.157 0.158 0.154 0.166 2,150,000 341,830 0.1590 103.9 103.9 104.5 101.9 109.8 3,250 105.17 0.00%
1996-08-12 0 0.157 0.157 0.159 0.153 0.157 2,828,000 441,100 0.1560 103.9 103.9 105.2 101.2 103.9 4,275 103.18 -2.48%
1996-08-09 0 0.161 0.161 0.165 0.161 0.164 1,781,333 289,136 0.1623 106.5 106.5 109.1 106.5 108.5 2,693 107.37 -1.83%
1996-08-08 0 0.164 0.164 0.165 0.164 0.165 2,054,000 337,456 0.1643 108.5 108.5 109.1 108.5 109.1 3,105 108.68 -0.61%
1996-08-07 0 0.165 0.164 0.165 0.165 0.165 500,000 82,500 0.1650 109.1 108.5 109.1 109.1 109.1 756 109.15 1.23%
1996-08-06 0 0.163 0.163 0.165 0.163 0.165 1,000,000 163,520 0.1635 107.8 107.8 109.1 107.8 109.1 1,512 108.17 -2.98%
1996-08-05 0 0.168 0.165 0.168 0.162 0.168 980,000 161,610 0.1649 111.1 109.1 111.1 107.2 111.1 1,482 109.08 1.20%
1996-08-02 0 0.166 0.165 0.166 0.165 0.168 930,000 154,780 0.1664 109.8 109.1 109.8 109.1 111.1 1,406 110.09 1.84%
1996-08-01 0 0.163 0.163 0.167 0.163 0.167 2,410,000 394,780 0.1638 107.8 107.8 110.5 107.8 110.5 3,643 108.36 -1.81%
1996-07-31 0 0.166 0.166 0.169 0.163 0.171 946,000 157,646 0.1666 109.8 109.8 111.8 107.8 113.1 1,430 110.23 -2.35%
1996-07-30 0 0.170 0.169 0.170 0.163 0.170 2,350,000 394,700 0.1680 112.5 111.8 112.5 107.8 112.5 3,553 111.10 2.41%
1996-07-29 0 0.166 0.166 0.170 0.165 0.173 1,760,000 296,830 0.1687 109.8 109.8 112.5 109.1 114.4 2,661 111.56 -3.49%
1996-07-26 0 0.172 0.172 0.173 0.170 0.179 18,077,999 3,133,104 0.1733 113.8 113.8 114.4 112.5 118.4 27,329 114.64 2.99%
1996-07-25 0 0.167 0.163 0.167 0.160 0.172 3,454,000 580,246 0.1680 110.5 107.8 110.5 105.8 113.8 5,222 111.12 5.70%
1996-07-24 0 0.158 0.156 0.160 0.158 0.162 2,048,000 327,322 0.1598 104.5 103.2 105.8 104.5 107.2 3,096 105.72 -2.47%
1996-07-23 0 0.162 0.162 0.165 0.162 0.163 572,000 93,036 0.1627 107.2 107.2 109.1 107.2 107.8 865 107.59 0.00%
1996-07-22 0 0.162 0.160 0.165 0.162 0.164 1,000,000 162,500 0.1625 107.2 105.8 109.1 107.2 108.5 1,512 107.49 -1.22%
1996-07-19 0 0.164 0.164 0.167 0.164 0.164 810,000 132,840 0.1640 108.5 108.5 110.5 108.5 108.5 1,225 108.48 0.00%
1996-07-18 0 0.164 0.161 0.166 0.162 0.164 1,390,000 226,040 0.1626 108.5 106.5 109.8 107.2 108.5 2,101 107.57 -0.61%
1996-07-17 0 0.165 0.164 0.165 0.164 0.172 5,442,000 917,930 0.1687 109.1 108.5 109.1 108.5 113.8 8,227 111.58 -0.60%
1996-07-16 0 0.166 0.166 0.169 0.162 0.166 1,112,000 182,188 0.1638 109.8 109.8 111.8 107.2 109.8 1,681 108.38 0.00%
1996-07-15 0 0.166 0.166 0.168 0.164 0.174 4,506,000 762,340 0.1692 109.8 109.8 111.1 108.5 115.1 6,812 111.91 3.75%
1996-07-12 0 0.160 0.160 0.162 0.158 0.162 1,588,000 254,310 0.1601 105.8 105.8 107.2 104.5 107.2 2,401 105.93 -1.84%
1996-07-11 0 0.163 0.162 0.164 0.160 0.164 4,150,000 671,490 0.1618 107.8 107.2 108.5 105.8 108.5 6,274 107.03 1.24%
1996-07-10 0 0.161 0.161 0.164 0.161 0.171 2,930,000 478,660 0.1634 106.5 106.5 108.5 106.5 113.1 4,429 108.06 -1.23%
1996-07-09 0 0.163 0.163 0.165 0.163 0.163 501,662 81,699 0.1629 107.8 107.8 109.1 107.8 107.8 758 107.73 1.88%
1996-07-08 0 0.160 0.159 0.164 0.160 0.160 200,000 32,000 0.1600 105.8 105.2 108.5 105.8 105.8 302 105.84 -1.84%
1996-07-05 0 0.163 0.163 0.165 0.162 0.165 1,350,000 220,750 0.1635 107.8 107.8 109.1 107.2 109.1 2,041 108.17 1.88%
1996-07-04 0 0.160 0.160 0.163 0.160 0.161 1,100,000 176,150 0.1601 105.8 105.8 107.8 105.8 106.5 1,663 105.93 -1.84%
1996-07-03 0 0.163 0.161 0.163 0.163 0.163 200,000 32,600 0.1630 107.8 106.5 107.8 107.8 107.8 302 107.82 1.24%
1996-07-02 0 0.161 0.161 0.162 0.161 0.163 1,406,000 227,566 0.1619 106.5 106.5 107.2 106.5 107.8 2,126 107.06 -0.62%
1996-07-01 0 0.162 0.158 0.164 0.162 0.162 300,000 48,600 0.1620 107.2 104.5 108.5 107.2 107.2 454 107.16 -1.22%
1996-06-28 0 0.164 0.162 0.165 0.163 0.166 1,926,666 315,522 0.1638 108.5 107.2 109.1 107.8 109.8 2,913 108.33 -0.61%
1996-06-27 0 0.165 0.164 0.165 0.164 0.165 350,666 57,593 0.1642 109.1 108.5 109.1 108.5 109.1 530 108.64 1.23%
1996-06-26 0 0.163 0.163 0.168 0.163 0.165 430,000 70,300 0.1635 107.8 107.8 111.1 107.8 109.1 650 108.15 -0.61%
1996-06-25 0 0.164 0.163 0.166 0.163 0.166 2,470,000 404,680 0.1638 108.5 107.8 109.8 107.8 109.8 3,734 108.38 -1.20%
1996-06-24 0 0.166 0.166 0.167 0.166 0.167 1,270,000 211,220 0.1663 109.8 109.8 110.5 109.8 110.5 1,920 110.02 -0.60%
1996-06-21 0 0.167 0.167 0.169 0.164 0.169 1,258,000 207,890 0.1653 110.5 110.5 111.8 108.5 111.8 1,902 109.31 2.45%
1996-06-19 0 0.163 0.163 0.164 0.161 0.169 1,372,000 225,588 0.1644 107.8 107.8 108.5 106.5 111.8 2,074 108.76 -3.55%
1996-06-18 0 0.169 0.169 0.171 0.169 0.179 5,980,000 1,041,864 0.1742 111.8 111.8 113.1 111.8 118.4 9,040 115.25 -2.31%
1996-06-14 0 0.173 0.173 0.174 0.169 0.178 10,230,000 1,773,790 0.1734 114.4 114.4 115.1 111.8 117.7 15,465 114.70 4.22%
1996-06-13 0 0.166 0.166 0.169 0.156 0.169 1,380,000 228,220 0.1654 109.8 109.8 111.8 103.2 111.8 2,086 109.39 2.47%
1996-06-12 0 0.162 0.160 0.165 - - 100,000 15,900 0.1590 107.2 105.8 109.1 - - 151 105.18 0.00%
1996-06-11 0 0.162 0.161 0.164 0.155 0.162 3,000,000 478,000 0.1593 107.2 106.5 108.5 102.5 107.2 4,535 105.40 1.25%
1996-06-10 0 0.160 0.158 0.163 0.160 0.166 1,800,000 292,200 0.1623 105.8 104.5 107.8 105.8 109.8 2,721 107.38 -4.19%
1996-06-07 0 0.167 0.166 0.167 0.166 0.167 1,080,000 180,260 0.1669 110.5 109.8 110.5 109.8 110.5 1,633 110.41 -1.18%
1996-06-06 0 0.169 0.169 0.170 0.167 0.169 1,383,332 231,314 0.1672 111.8 111.8 112.5 110.5 111.8 2,091 110.61 1.20%
1996-06-05 0 0.167 0.166 0.169 0.167 0.170 1,000,000 168,800 0.1688 110.5 109.8 111.8 110.5 112.5 1,512 111.66 -1.18%
1996-06-04 0 0.169 - 0.172 0.169 0.173 2,400,000 408,770 0.1703 111.8 - 113.8 111.8 114.4 3,628 112.66 -1.17%
1996-06-03 0 0.171 0.171 0.173 0.168 0.176 4,952,000 855,844 0.1728 113.1 113.1 114.4 111.1 116.4 7,486 114.32 1.79%
1996-05-31 0 0.168 0.168 0.170 0.160 0.172 4,658,000 785,654 0.1687 111.1 111.1 112.5 105.8 113.8 7,042 111.57 -1.18%
1996-05-30 0 0.170 0.170 0.173 0.170 0.177 9,100,000 1,582,110 0.1739 112.5 112.5 114.4 112.5 117.1 13,757 115.00 -3.95%
1996-05-29 0 0.177 0.176 0.177 0.172 0.180 30,806,000 5,459,838 0.1772 117.1 116.4 117.1 113.8 119.1 46,571 117.24 4.73%
1996-05-28 0 0.169 0.168 0.169 0.157 0.171 6,540,338 1,078,106 0.1648 111.8 111.1 111.8 103.9 113.1 9,887 109.04 7.64%
1996-05-27 0 0.157 0.157 0.159 0.155 0.163 2,930,000 459,000 0.1567 103.9 103.9 105.2 102.5 107.8 4,429 103.63 -3.68%
1996-05-24 0 0.163 0.163 0.164 0.158 0.163 4,720,000 761,380 0.1613 107.8 107.8 108.5 104.5 107.8 7,135 106.70 1.88%
1996-05-23 0 0.160 0.160 0.162 0.153 0.167 9,020,000 1,430,050 0.1585 105.8 105.8 107.2 101.2 110.5 13,636 104.87 -3.61%
1996-05-22 0 0.166 0.165 0.168 0.165 0.185 49,918,000 8,943,780 0.1792 109.8 109.1 111.1 109.1 122.4 75,463 118.52 -5.68%
1996-05-21 0 0.176 0.177 0.178 0.145 0.177 27,684,000 4,622,710 0.1670 116.4 117.1 117.7 95.92 117.1 41,851 110.46 22.22%
1996-05-20 0 0.144 0.143 0.145 0.142 0.150 3,406,666 494,940 0.1453 95.25 94.59 95.92 93.93 99.22 5,150 96.105 1.41%
1996-05-17 0 0.142 0.141 0.145 0.138 0.146 2,200,000 314,210 0.1428 93.93 93.27 95.92 91.29 96.58 3,326 94.475 2.90%
1996-05-16 0 0.138 0.138 0.142 - - 170,000 23,290 0.1370 91.29 91.29 93.93 - - 257 90.624 0.73%
1996-05-15 0 0.137 0.137 0.140 0.137 0.137 200,000 27,400 0.1370 90.62 90.62 92.61 90.62 90.62 302 90.624 -2.14%
1996-05-14 0 0.140 0.138 0.140 0.138 0.140 500,000 69,600 0.1392 92.61 91.29 92.61 91.29 92.61 756 92.079 1.45%
1996-05-13 0 0.138 0.138 0.142 0.134 0.140 2,800,000 381,300 0.1362 91.29 91.29 93.93 88.64 92.61 4,233 90.080 -2.13%
1996-05-10 0 0.141 0.141 0.144 0.141 0.141 100,000 14,100 0.1410 93.27 93.27 95.25 93.27 93.27 151 93.270 2.17%
1996-05-09 0 0.138 - 0.145 0.138 0.138 100,000 13,800 0.1380 91.29 - 95.92 91.29 91.29 151 91.285 -4.17%
1996-05-08 0 0.144 0.140 0.147 - - 0 0 - 95.25 92.61 97.24 - - 0 - 0.00%
1996-05-07 0 0.144 0.144 0.145 0.130 0.130 30,000 3,900 0.1300 95.25 95.25 95.92 85.99 85.99 45 85.993 2.86%
1996-05-06 0 0.140 0.144 0.145 - - 0 0 - 92.61 95.25 95.92 - - 0 - 0.00%
1996-05-03 0 0.140 0.140 0.146 0.139 0.150 436,000 61,060 0.1400 92.61 92.61 96.58 91.95 99.22 659 92.638 -2.10%
1996-05-02 0 0.143 0.143 0.145 0.142 0.143 500,000 71,140 0.1423 94.59 94.59 95.92 93.93 94.59 756 94.116 -1.38%
1996-05-01 0 0.145 0.143 0.145 0.130 0.145 1,150,000 161,550 0.1405 95.92 94.59 95.92 85.99 95.92 1,739 92.924 2.11%
1996-04-30 0 0.142 0.142 0.145 0.141 0.143 595,335 84,592 0.1421 93.93 93.93 95.92 93.27 94.59 900 93.992 1.43%
1996-04-29 0 0.140 0.140 0.150 0.140 0.144 1,890,000 262,860 0.1391 92.61 92.61 99.22 92.61 95.25 2,857 91.999 -5.41%
1996-04-26 0 0.148 - 0.148 0.145 0.148 500,000 73,352 0.1467 97.90 - 97.90 95.92 97.90 756 97.043 2.07%
1996-04-25 0 0.145 - 0.147 0.145 0.148 650,000 94,340 0.1451 95.92 - 97.24 95.92 97.90 983 96.007 0.00%
1996-04-24 0 0.145 0.145 0.148 - - 0 0 - 95.92 95.92 97.90 - - 0 - 0.00%
1996-04-23 0 0.145 0.145 0.148 0.145 0.145 434,000 62,930 0.1450 95.92 95.92 97.90 95.92 95.92 656 95.915 0.00%
1996-04-22 0 0.145 0.145 0.148 0.145 0.145 200,000 29,000 0.1450 95.92 95.92 97.90 95.92 95.92 302 95.915 -1.36%
1996-04-19 0 0.147 0.145 0.147 0.147 0.147 450,000 66,150 0.1470 97.24 95.92 97.24 97.24 97.24 680 97.238 0.68%
1996-04-18 0 0.146 0.146 0.150 0.146 0.150 1,000,000 148,600 0.1486 96.58 96.58 99.22 96.58 99.22 1,512 98.297 -2.67%
1996-04-17 0 0.150 0.146 0.150 - - 0 0 - 99.22 96.58 99.22 - - 0 - 0.00%
1996-04-16 0 0.150 0.146 0.153 0.150 0.150 100,000 15,000 0.1500 99.22 96.58 101.2 99.22 99.22 151 99.223 0.00%
1996-04-15 0 0.150 0.145 0.154 0.150 0.150 200,000 30,000 0.1500 99.22 95.92 101.9 99.22 99.22 302 99.223 0.00%
1996-04-12 0 0.150 0.144 0.153 0.150 0.150 350,000 52,500 0.1500 99.22 95.25 101.2 99.22 99.22 529 99.223 2.74%
1996-04-11 0 0.146 0.146 0.150 0.146 0.146 44,000 6,424 0.1460 96.58 96.58 99.22 96.58 96.58 67 96.577 1.39%
1996-04-10 0 0.144 0.144 - 0.144 0.144 200,000 28,800 0.1440 95.25 95.25 - 95.25 95.25 302 95.254 -4.00%
1996-04-09 0 0.150 0.142 0.150 0.145 0.150 150,000 21,770 0.1451 99.22 93.93 99.22 95.92 99.22 227 96.004 2.04%
1996-04-03 0 0.147 0.147 0.148 0.147 0.147 100,000 14,700 0.1470 97.24 97.24 97.90 97.24 97.24 151 97.238 -0.68%
1996-04-02 0 0.148 0.146 - - - 0 0 - 97.90 96.58 - - - 0 - 0.00%
1996-04-01 0 0.148 0.148 0.150 0.148 0.148 490,000 72,520 0.1480 97.90 97.90 99.22 97.90 97.90 741 97.900 0.00%
1996-03-29 0 0.148 0.148 0.150 0.148 0.150 770,000 114,760 0.1490 97.90 97.90 99.22 97.90 99.22 1,164 98.587 -1.99%
1996-03-28 0 0.151 0.150 0.151 0.150 0.152 1,750,000 264,450 0.1511 99.88 99.22 99.88 99.22 100.5 2,646 99.960 0.00%
1996-03-27 0 0.151 0.151 0.155 0.150 0.151 1,475,000 221,430 0.1501 99.88 99.88 102.5 99.22 99.88 2,230 99.304 -0.66%
1996-03-26 0 0.152 0.151 0.153 0.152 0.154 1,080,000 165,320 0.1531 100.5 99.88 101.2 100.5 101.9 1,633 101.26 -1.94%
1996-03-25 0 0.155 0.155 0.156 0.152 0.157 1,350,000 206,700 0.1531 102.5 102.5 103.2 100.5 103.9 2,041 101.28 -0.64%
1996-03-22 0 0.156 0.154 0.157 0.150 0.156 3,068,000 468,854 0.1528 103.2 101.9 103.9 99.22 103.2 4,638 101.09 2.63%
1996-03-21 0 0.152 0.152 0.154 0.152 0.155 500,000 76,900 0.1538 100.5 100.5 101.9 100.5 102.5 756 101.74 0.00%
1996-03-20 0 0.152 0.152 0.154 0.152 0.156 1,160,000 178,840 0.1542 100.5 100.5 101.9 100.5 103.2 1,754 101.98 -1.30%
1996-03-19 0 0.154 0.154 0.157 0.153 0.161 1,416,000 221,174 0.1562 101.9 101.9 103.9 101.2 106.5 2,141 103.32 4.05%
1996-03-18 0 0.148 0.148 0.154 0.148 0.148 378,000 55,944 0.1480 97.90 97.90 101.9 97.90 97.90 571 97.900 0.00%
1996-03-15 0 0.148 0.148 0.153 0.148 0.155 1,660,000 251,540 0.1515 97.90 97.90 101.2 97.90 102.5 2,510 100.24 1.37%
1996-03-14 0 0.146 0.145 0.148 0.141 0.148 1,100,000 159,300 0.1448 96.58 95.92 97.90 93.27 97.90 1,663 95.795 3.55%
1996-03-13 0 0.141 0.137 0.144 0.141 0.146 1,710,000 246,860 0.1444 93.27 90.62 95.25 93.27 96.58 2,585 95.494 -4.08%
1996-03-12 0 0.147 0.147 0.150 0.145 0.156 7,640,000 1,145,220 0.1499 97.24 97.24 99.22 95.92 103.2 11,550 99.155 -4.55%
1996-03-11 0 0.154 - 0.154 - - 0 0 - 101.9 - 101.9 - - 0 - -6.10%
1996-03-08 0 0.164 0.164 0.165 0.160 0.165 1,940,000 318,238 0.1640 108.5 108.5 109.1 105.8 109.1 2,933 108.51 -2.38%
1996-03-07 0 0.168 0.164 0.169 0.164 0.170 7,508,000 1,250,902 0.1666 111.1 108.5 111.8 108.5 112.5 11,350 110.21 -2.89%
1996-03-06 0 0.173 0.173 0.175 0.161 0.174 10,170,666 1,715,255 0.1686 114.4 114.4 115.8 106.5 115.1 15,375 111.56 -0.57%
1996-03-05 0 0.174 0.173 0.175 0.170 0.184 17,612,000 3,120,254 0.1772 115.1 114.4 115.8 112.5 121.7 26,625 117.19 -4.92%
1996-03-04 0 0.183 0.181 0.183 0.176 0.186 17,758,000 3,207,100 0.1806 121.1 119.7 121.1 116.4 123.0 26,846 119.46 5.78%
1996-03-01 0 0.173 0.173 0.174 0.154 0.173 32,000,000 5,303,030 0.1657 114.4 114.4 115.1 101.9 114.4 48,376 109.62 13.07%
1996-02-29 0 0.153 0.152 0.156 0.140 0.154 5,310,000 782,410 0.1473 101.2 100.5 103.2 92.61 101.9 8,027 97.468 6.25%
1996-02-28 0 0.144 0.144 0.145 0.144 0.144 950,000 136,800 0.1440 95.25 95.25 95.92 95.25 95.25 1,436 95.254 2.86%
1996-02-27 0 0.140 0.140 0.145 0.140 0.141 1,100,000 154,300 0.1403 92.61 92.61 95.92 92.61 93.27 1,663 92.788 -1.41%
1996-02-26 0 0.142 0.142 0.145 0.141 0.141 110,000 15,510 0.1410 93.93 93.93 95.92 93.27 93.27 166 93.270 -1.39%
1996-02-23 0 0.144 0.144 0.147 0.143 0.146 500,000 72,100 0.1442 95.25 95.25 97.24 94.59 96.58 756 95.386 -1.37%
1996-02-22 0 0.146 0.145 0.148 0.144 0.147 2,220,000 323,300 0.1456 96.58 95.92 97.90 95.25 97.24 3,356 96.333 -2.01%
1996-02-16 0 0.149 0.148 0.150 0.145 0.149 2,160,000 319,380 0.1479 98.56 97.90 99.22 95.92 98.56 3,265 97.808 4.93%
1996-02-15 0 0.142 0.142 0.145 0.140 0.142 630,000 89,000 0.1413 93.93 93.93 95.92 92.61 93.93 952 93.448 -0.70%
1996-02-14 0 0.143 0.140 0.144 0.142 0.143 900,000 128,300 0.1426 94.59 92.61 95.25 93.93 94.59 1,361 94.299 2.14%
1996-02-13 0 0.140 0.140 0.142 0.140 0.146 830,000 116,720 0.1406 92.61 92.61 93.93 92.61 96.58 1,255 93.022 -3.45%
1996-02-12 0 0.145 0.142 0.145 0.140 0.145 540,000 75,640 0.1401 95.92 93.93 95.92 92.61 95.92 816 92.657 2.84%
1996-02-09 0 0.141 0.140 0.141 0.141 0.146 950,000 136,050 0.1432 93.27 92.61 93.27 93.27 96.58 1,436 94.732 -2.08%
1996-02-08 0 0.144 0.144 0.146 0.144 0.145 450,000 65,150 0.1448 95.25 95.25 96.58 95.25 95.92 680 95.768 -0.69%
1996-02-07 0 0.145 0.144 0.149 0.144 0.145 700,000 101,470 0.1450 95.92 95.25 98.56 95.25 95.92 1,058 95.887 -1.36%
1996-02-06 0 0.147 0.146 0.149 0.147 0.149 1,150,000 171,050 0.1487 97.24 96.58 98.56 97.24 98.56 1,739 98.389 -1.34%
1996-02-05 0 0.149 0.145 0.150 0.148 0.149 1,308,000 194,334 0.1486 98.56 95.92 99.22 97.90 98.56 1,977 98.279 2.76%
1996-02-02 0 0.145 0.145 0.148 0.144 0.145 1,630,000 236,730 0.1452 95.92 95.92 97.90 95.25 95.92 2,464 96.070 -2.68%
1996-02-01 0 0.149 0.150 0.151 0.142 0.151 4,950,000 720,510 0.1456 98.56 99.22 99.88 93.93 99.88 7,483 96.284 2.05%
1996-01-31 0 0.146 0.146 0.147 0.143 0.149 2,360,000 342,380 0.1451 96.58 96.58 97.24 94.59 98.56 3,568 95.966 -2.01%
1996-01-30 0 0.149 0.145 0.149 0.144 0.149 410,000 59,740 0.1457 98.56 95.92 98.56 95.25 98.56 620 96.383 2.05%
1996-01-29 0 0.146 0.146 0.153 0.145 0.145 50,000 7,250 0.1450 96.58 96.58 101.2 95.92 95.92 76 95.915 0.69%
1996-01-26 0 0.145 0.145 0.148 0.144 0.144 714,000 102,816 0.1440 95.92 95.92 97.90 95.25 95.25 1,079 95.254 -2.03%
1996-01-25 0 0.148 0.147 0.148 0.145 0.149 1,800,000 264,514 0.1470 97.90 97.24 97.90 95.92 98.56 2,721 97.207 0.68%
1996-01-24 0 0.147 0.146 0.149 0.147 0.150 1,736,000 256,342 0.1477 97.24 96.58 98.56 97.24 99.22 2,624 97.677 -2.65%
1996-01-23 0 0.151 0.151 0.153 0.150 0.150 643,338 96,429 0.1499 99.88 99.88 101.2 99.22 99.22 973 99.149 0.67%
1996-01-22 0 0.150 0.150 0.152 0.150 0.154 1,750,000 266,520 0.1523 99.22 99.22 100.5 99.22 101.9 2,646 100.74 -2.60%
1996-01-19 0 0.154 0.153 0.154 0.150 0.158 2,200,000 338,700 0.1540 101.9 101.2 101.9 99.22 104.5 3,326 101.84 3.36%
1996-01-18 0 0.149 0.149 0.154 0.149 0.151 1,240,000 186,520 0.1504 98.56 98.56 101.9 98.56 99.88 1,875 99.500 -0.67%
1996-01-17 0 0.150 0.149 0.153 0.150 0.153 1,550,000 233,600 0.1507 99.22 98.56 101.2 99.22 101.2 2,343 99.692 -1.32%
1996-01-16 0 0.152 0.152 0.154 0.152 0.157 2,262,000 347,174 0.1535 100.5 100.5 101.9 100.5 103.9 3,420 101.53 -1.94%
1996-01-15 0 0.155 0.155 0.156 0.151 0.155 3,494,000 540,256 0.1546 102.5 102.5 103.2 99.88 102.5 5,282 102.28 0.00%
1996-01-12 0 0.155 0.155 0.158 0.150 0.164 11,820,000 1,850,686 0.1566 102.5 102.5 104.5 99.22 108.5 17,869 103.57 0.00%
1996-01-11 0 0.155 0.153 0.155 0.148 0.160 1,720,000 264,810 0.1540 102.5 101.2 102.5 97.90 105.8 2,600 101.84 0.00%
1996-01-10 0 0.155 0.153 0.156 0.145 0.156 3,910,000 589,050 0.1507 102.5 101.2 103.2 95.92 103.2 5,911 99.654 6.90%
1996-01-09 0 0.145 0.145 0.147 0.143 0.145 1,700,000 245,360 0.1443 95.92 95.92 97.24 94.59 95.92 2,570 95.472 1.40%
1996-01-08 0 0.143 0.142 0.144 0.140 0.143 2,330,000 328,000 0.1408 94.59 93.93 95.25 92.61 94.59 3,522 93.119 0.70%
1996-01-05 0 0.142 0.140 0.142 0.140 0.142 2,000,000 282,200 0.1411 93.93 92.61 93.93 92.61 93.93 3,023 93.336 1.43%
1996-01-04 0 0.140 0.140 0.144 0.139 0.145 3,752,000 529,320 0.1411 92.61 92.61 95.25 91.95 95.92 5,672 93.320 2.19%
1996-01-03 0 0.137 0.136 0.139 0.137 0.141 1,500,000 207,700 0.1385 90.62 89.96 91.95 90.62 93.27 2,268 91.594 0.74%
1996-01-02 0 0.136 0.136 0.141 0.134 0.142 3,950,000 548,284 0.1388 89.96 89.96 93.27 88.64 93.93 5,971 91.818 0.00%
1995-12-29 0 0.136 0.134 0.136 0.132 0.138 3,710,000 494,820 0.1334 89.96 88.64 89.96 87.32 91.29 5,609 88.225 4.62%
1995-12-28 0 0.130 0.130 0.134 0.130 0.130 2,000,000 260,000 0.1300 85.99 85.99 88.64 85.99 85.99 3,023 85.993 -2.99%
1995-12-27 0 0.134 0.132 0.134 0.132 0.134 1,540,000 206,100 0.1338 88.64 87.32 88.64 87.32 88.64 2,328 88.527 0.00%
1995-12-22 0 0.134 0.133 0.137 0.129 0.140 4,640,000 616,960 0.1330 88.64 87.98 90.62 85.33 92.61 7,015 87.955 -6.94%
1995-12-21 0 0.144 0.136 0.144 0.130 0.152 4,524,000 644,430 0.1424 95.25 89.96 95.25 85.99 100.5 6,839 94.227 -4.00%
1995-12-20 0 0.150 0.147 0.150 0.146 0.150 1,006,000 149,180 0.1483 99.22 97.24 99.22 96.58 99.22 1,521 98.092 0.00%
1995-12-19 0 0.150 0.140 0.150 0.138 0.150 3,274,000 459,878 0.1405 99.22 92.61 99.22 91.29 99.22 4,949 92.915 2.74%
1995-12-18 0 0.146 0.145 0.151 0.146 0.151 1,570,000 233,260 0.1486 96.58 95.92 99.88 96.58 99.88 2,373 98.279 -0.68%
1995-12-15 0 0.147 0.147 0.149 0.147 0.155 3,060,000 462,260 0.1511 97.24 97.24 98.56 97.24 102.5 4,626 99.928 -5.16%
1995-12-14 0 0.155 0.155 0.156 0.153 0.160 4,894,000 766,862 0.1567 102.5 102.5 103.2 101.2 105.8 7,398 103.65 -5.49%
1995-12-13 0 0.164 0.163 0.165 0.162 0.174 4,950,000 823,652 0.1664 108.5 107.8 109.1 107.2 115.1 7,483 110.07 -4.65%
1995-12-12 0 0.172 0.170 0.173 0.162 0.179 27,432,000 4,787,534 0.1745 113.8 112.5 114.4 107.2 118.4 41,470 115.45 3.61%
1995-12-11 0 0.166 0.165 0.166 0.136 0.168 13,056,000 2,088,708 0.1600 109.8 109.1 109.8 89.96 111.1 19,737 105.83 22.06%
1995-12-08 0 0.136 0.133 0.136 0.135 0.136 300,000 40,600 0.1353 89.96 87.98 89.96 89.30 89.96 454 89.521 -0.73%
1995-12-07 0 0.137 0.135 0.138 0.135 0.137 1,170,000 159,550 0.1364 90.62 89.30 91.29 89.30 90.62 1,769 90.205 -2.14%
1995-12-06 0 0.140 - 0.140 - - 0 0 - 92.61 - 92.61 - - 0 - 0.00%
1995-12-05 0 0.140 - 0.142 0.140 0.140 100,000 14,000 0.1400 92.61 - 93.93 92.61 92.61 151 92.608 0.00%
1995-12-04 0 0.140 0.136 0.140 - - 150,000 21,000 0.1400 92.61 89.96 92.61 - - 227 92.608 0.00%
1995-12-01 0 0.140 0.136 0.142 0.140 0.140 100,000 14,000 0.1400 92.61 89.96 93.93 92.61 92.61 151 92.608 0.00%
1995-11-30 0 0.140 0.140 0.144 0.140 0.142 1,564,000 221,228 0.1415 92.61 92.61 95.25 92.61 93.93 2,364 93.567 0.00%
1995-11-29 0 0.140 0.140 0.141 0.133 0.143 1,830,000 256,534 0.1402 92.61 92.61 93.27 87.98 94.59 2,766 92.729 3.70%
1995-11-28 0 0.135 0.134 0.138 0.133 0.138 2,366,000 318,898 0.1348 89.30 88.64 91.29 87.98 91.29 3,577 89.157 -0.74%
1995-11-27 0 0.136 0.136 0.139 0.136 0.136 180,000 24,480 0.1360 89.96 89.96 91.95 89.96 89.96 272 89.962 -1.45%
1995-11-24 0 0.138 0.138 0.142 0.138 0.138 896,000 123,648 0.1380 91.29 91.29 93.93 91.29 91.29 1,355 91.285 -2.82%
1995-11-23 0 0.142 - 0.142 0.147 0.147 50,000 7,350 0.1470 93.93 - 93.93 97.24 97.24 76 97.238 -1.39%
1995-11-22 0 0.144 0.137 0.144 0.126 0.144 1,542,000 208,030 0.1349 95.25 90.62 95.25 83.35 95.25 2,331 89.241 10.77%
1995-11-21 0 0.130 0.128 0.131 0.130 0.130 680,000 88,400 0.1300 85.99 84.67 86.65 85.99 85.99 1,028 85.993 0.00%
1995-11-20 0 0.130 - 0.130 0.127 0.132 320,000 41,840 0.1308 85.99 - 85.99 84.01 87.32 484 86.489 -2.99%
1995-11-17 0 0.134 0.134 0.135 0.128 0.135 570,000 75,110 0.1318 88.64 88.64 89.30 84.67 89.30 862 87.165 -0.74%
1995-11-16 0 0.135 0.134 0.135 0.135 0.138 520,000 70,580 0.1357 89.30 88.64 89.30 89.30 91.29 786 89.784 -2.17%
1995-11-15 0 0.138 0.138 0.142 0.138 0.141 300,000 41,900 0.1397 91.29 91.29 93.93 91.29 93.27 454 92.388 0.00%
1995-11-14 0 0.138 0.138 0.140 0.137 0.138 400,000 55,100 0.1378 91.29 91.29 92.61 90.62 91.29 605 91.120 -1.43%
1995-11-13 0 0.140 0.140 0.146 0.140 0.150 800,000 116,284 0.1454 92.61 92.61 96.58 92.61 99.22 1,209 96.150 -3.45%
1995-11-10 0 0.145 0.144 0.148 0.145 0.148 1,510,000 221,340 0.1466 95.92 95.25 97.90 95.92 97.90 2,283 96.962 -1.36%
1995-11-09 0 0.147 0.138 0.147 0.138 0.148 1,152,000 161,126 0.1399 97.24 91.29 97.24 91.29 97.90 1,742 92.520 5.00%
1995-11-08 0 0.140 0.140 0.144 0.135 0.140 700,000 95,200 0.1360 92.61 92.61 95.25 89.30 92.61 1,058 89.962 0.00%
1995-11-07 0 0.140 0.140 0.142 0.139 0.140 800,000 111,300 0.1391 92.61 92.61 93.93 91.95 92.61 1,209 92.029 0.72%
1995-11-06 0 0.139 0.139 0.143 0.139 0.150 290,000 41,418 0.1428 91.95 91.95 94.59 91.95 99.22 438 94.474 -4.79%
1995-11-03 0 0.146 - 0.146 - - 0 0 - 96.58 - 96.58 - - 0 - 0.00%
1995-11-02 0 0.146 0.142 0.146 0.147 0.149 300,000 44,300 0.1477 96.58 93.93 96.58 97.24 98.56 454 97.679 1.39%
1995-10-31 0 0.144 0.143 0.148 - - 0 0 - 95.25 94.59 97.90 - - 0 - 0.00%
1995-10-30 0 0.144 0.138 0.144 0.138 0.150 1,408,000 202,788 0.1440 95.25 91.29 95.25 91.29 99.22 2,129 95.271 0.70%
1995-10-27 0 0.143 0.139 0.145 0.140 0.143 200,000 28,300 0.1415 94.59 91.95 95.92 92.61 94.59 302 93.600 -2.05%
1995-10-26 0 0.146 0.143 0.148 0.142 0.149 1,944,000 283,044 0.1456 96.58 94.59 97.90 93.93 98.56 2,939 96.312 0.00%
1995-10-25 0 0.146 0.146 0.148 0.135 0.150 3,452,000 500,042 0.1449 96.58 96.58 97.90 89.30 99.22 5,219 95.820 5.04%
1995-10-24 0 0.139 0.139 0.142 0.138 0.146 3,320,000 493,020 0.1485 91.95 91.95 93.93 91.29 96.58 5,019 98.231 -6.08%
1995-10-23 0 0.148 0.146 0.149 0.148 0.163 3,246,000 497,602 0.1533 97.90 96.58 98.56 97.90 107.8 4,907 101.40 -6.33%
1995-10-20 0 0.158 0.155 0.160 0.158 0.166 2,820,000 458,980 0.1628 104.5 102.5 105.8 104.5 109.8 4,263 107.66 -2.47%
1995-10-19 0 0.162 0.162 0.165 0.162 0.167 5,850,000 945,400 0.1616 107.2 107.2 109.1 107.2 110.5 8,844 106.90 1.25%
1995-10-18 0 0.160 0.160 0.161 0.156 0.163 4,380,000 702,400 0.1604 105.8 105.8 106.5 103.2 107.8 6,621 106.08 0.00%
1995-10-17 0 0.160 0.159 0.161 0.157 0.175 12,248,000 1,976,600 0.1614 105.8 105.2 106.5 103.9 115.8 18,516 106.75 -8.57%
1995-10-16 0 0.175 0.174 0.175 0.174 0.179 4,100,000 721,328 0.1759 115.8 115.1 115.8 115.1 118.4 6,198 116.38 0.00%
1995-10-13 0 0.175 0.169 0.170 0.170 0.190 7,738,000 1,361,008 0.1759 115.8 111.8 112.5 112.5 125.7 11,698 116.35 -4.89%
1995-10-12 0 0.184 0.184 0.188 0.183 0.193 3,596,000 668,912 0.1860 121.7 121.7 124.4 121.1 127.7 5,436 123.05 -2.13%
1995-10-11 0 0.188 0.188 0.190 0.184 0.193 1,840,000 349,210 0.1898 124.4 124.4 125.7 121.7 127.7 2,782 125.54 2.17%
1995-10-10 0 0.184 0.184 0.190 0.184 0.196 7,144,000 1,375,634 0.1926 121.7 121.7 125.7 121.7 129.7 10,800 127.37 -8.00%
1995-10-09 0 0.200 0.200 0.203 0.200 0.204 2,450,000 494,810 0.2020 132.3 132.3 134.3 132.3 134.9 3,704 133.60 0.00%
1995-10-06 0 0.200 0.199 0.203 0.200 0.204 3,514,000 707,950 0.2015 132.3 131.6 134.3 132.3 134.9 5,312 133.27 -2.91%
1995-10-05 0 0.206 0.206 0.207 0.206 0.213 4,150,000 873,050 0.2104 136.3 136.3 136.9 136.3 140.9 6,274 139.16 -2.83%
1995-10-04 0 0.212 0.209 0.213 0.205 0.228 9,000,000 1,924,470 0.2138 140.2 138.3 140.9 135.6 150.8 13,606 141.45 3.41%
1995-10-03 0 0.205 0.205 0.220 0.205 0.218 5,808,000 1,213,270 0.2089 135.6 135.6 145.5 135.6 144.2 8,780 138.18 -8.07%
1995-10-02 0 0.223 - 0.228 0.223 0.228 1,052,000 236,806 0.2251 147.5 - 150.8 147.5 150.8 1,590 148.90 -3.04%
1995-09-29 0 0.230 0.227 0.232 0.227 0.234 4,600,000 1,055,320 0.2294 152.1 150.2 153.5 150.2 154.8 6,954 151.76 -2.54%
1995-09-28 0 0.236 0.235 0.237 0.231 0.238 800,000 188,030 0.2350 156.1 155.4 156.8 152.8 157.4 1,209 155.47 -1.26%
1995-09-27 0 0.239 0.238 0.242 0.239 0.244 3,270,000 787,800 0.2409 158.1 157.4 160.1 158.1 161.4 4,943 159.36 -0.83%
1995-09-26 0 0.241 0.240 0.243 0.236 0.242 1,559,999 374,790 0.2403 159.4 158.8 160.7 156.1 160.1 2,358 158.92 0.42%
1995-09-25 0 0.240 0.239 0.241 0.240 0.246 2,790,000 675,270 0.2420 158.8 158.1 159.4 158.8 162.7 4,218 160.10 0.00%
1995-09-22 0 0.240 0.241 0.244 0.240 0.247 5,290,000 1,286,830 0.2433 158.8 159.4 161.4 158.8 163.4 7,997 160.91 -2.04%
1995-09-21 0 0.245 0.245 0.246 0.243 0.249 9,174,000 2,260,840 0.2464 162.1 162.1 162.7 160.7 164.7 13,869 163.02 -1.61%
1995-09-20 0 0.249 0.249 0.250 0.240 0.255 22,502,000 5,640,716 0.2507 164.7 164.7 165.4 158.8 168.7 34,017 165.82 4.62%
1995-09-19 0 0.238 0.236 0.239 0.234 0.242 3,180,000 759,450 0.2388 157.4 156.1 158.1 154.8 160.1 4,807 157.98 -4.80%
1995-09-18 0 0.250 0.249 0.250 0.248 0.260 16,656,000 4,190,060 0.2516 165.4 164.7 165.4 164.0 172.0 25,180 166.41 -3.85%
1995-09-15 0 0.260 0.255 0.260 0.260 0.280 42,191,999 11,251,770 0.2667 172.0 168.7 172.0 172.0 185.2 63,784 176.41 0.00%
1995-09-14 0 0.260 0.255 0.265 0.220 0.275 27,056,000 6,643,790 0.2456 172.0 168.7 175.3 145.5 181.9 40,902 162.43 18.18%
1995-09-13 0 0.220 0.220 0.225 0.220 0.220 1,000,000 220,000 0.2200 145.5 145.5 148.8 145.5 145.5 1,512 145.53 -1.79%
1995-09-12 0 0.226 0.218 0.226 0.220 0.227 1,891,000 423,084 0.2237 148.2 142.9 148.2 144.2 148.8 2,884 146.69 -1.74%
1995-09-11 0 0.230 0.220 0.234 - - 0 0 - 150.8 144.2 153.4 - - 0 - 0.00%
1995-09-08 0 0.230 0.230 0.236 0.230 0.232 436,000 100,480 0.2305 150.8 150.8 154.7 150.8 152.1 665 151.10 0.00%
1995-09-07 0 0.230 0.227 0.230 0.214 0.236 3,110,000 712,840 0.2292 150.8 148.8 150.8 140.3 154.7 4,744 150.28 9.00%
1995-09-06 0 0.211 0.206 0.210 0.210 0.224 2,190,000 473,800 0.2163 138.3 135.1 137.7 137.7 146.9 3,340 141.84 -7.46%
1995-09-05 0 0.228 - 0.229 0.226 0.230 230,000 52,400 0.2278 149.5 - 150.1 148.2 150.8 351 149.37 -2.98%
1995-09-04 0 0.235 - 0.239 - - 0 0 - 154.1 - 156.7 - - 0 - 0.00%
1995-09-01 0 0.235 0.228 0.238 0.224 0.238 960,000 223,090 0.2324 154.1 149.5 156.0 146.9 156.0 1,464 152.36 2.17%
1995-08-31 0 0.230 0.228 0.239 0.230 0.235 600,000 139,500 0.2325 150.8 149.5 156.7 150.8 154.1 915 152.43 -4.17%
1995-08-30 0 0.240 0.235 0.241 0.230 0.247 2,350,000 559,770 0.2382 157.4 154.1 158.0 150.8 161.9 3,584 156.17 -4.00%
1995-08-29 0 0.250 0.241 0.255 0.240 0.250 2,090,000 518,000 0.2478 163.9 158.0 167.2 157.4 163.9 3,188 162.50 -3.85%
1995-08-25 0 0.260 0.255 0.265 0.255 0.260 2,938,000 757,140 0.2577 170.5 167.2 173.7 167.2 170.5 4,481 168.96 -1.89%
1995-08-24 0 0.265 0.260 0.265 0.265 0.275 4,652,000 1,260,790 0.2710 173.7 170.5 173.7 173.7 180.3 7,095 177.69 -3.64%
1995-08-23 0 0.275 0.270 0.280 0.275 0.275 1,480,000 407,000 0.2750 180.3 177.0 183.6 180.3 180.3 2,257 180.30 0.00%
1995-08-22 0 0.275 0.275 0.280 0.275 0.280 1,798,000 497,950 0.2769 180.3 180.3 183.6 180.3 183.6 2,742 181.58 0.00%
1995-08-21 0 0.275 0.275 0.280 0.265 0.280 2,930,000 802,200 0.2738 180.3 180.3 183.6 173.7 183.6 4,469 179.50 -1.79%
1995-08-18 0 0.280 0.275 0.280 0.275 0.305 23,976,000 6,958,060 0.2902 183.6 180.3 183.6 180.3 200.0 36,569 190.27 -1.75%
1995-08-17 0 0.285 0.280 0.285 0.260 0.300 12,034,000 3,439,180 0.2858 186.9 183.6 186.9 170.5 196.7 18,355 187.37 5.56%
1995-08-16 0 0.270 0.265 0.270 0.270 0.280 4,151,332 1,141,343 0.2749 177.0 173.7 177.0 177.0 183.6 6,332 180.26 0.00%
1995-08-15 0 0.270 0.275 0.280 0.270 0.315 10,240,000 2,980,950 0.2911 177.0 180.3 183.6 177.0 206.5 15,619 190.86 -10.00%
1995-08-14 0 0.300 0.295 0.300 0.285 0.320 6,512,000 1,978,750 0.3039 196.7 193.4 196.7 186.9 209.8 9,932 199.22 11.11%
1995-08-11 0 0.270 0.265 0.275 0.270 0.270 1,344,000 362,880 0.2700 177.0 173.7 180.3 177.0 177.0 2,050 177.02 -3.57%
1995-08-10 0 0.280 0.275 0.290 0.270 0.295 2,666,000 747,440 0.2804 183.6 180.3 190.1 177.0 193.4 4,066 183.81 -5.08%
1995-08-09 0 0.295 0.290 0.300 0.280 0.295 950,000 270,000 0.2842 193.4 190.1 196.7 183.6 193.4 1,449 186.34 0.00%
1995-08-08 0 0.295 0.285 0.295 0.290 0.315 3,522,000 1,077,980 0.3061 193.4 186.9 193.4 190.1 206.5 5,372 200.67 -3.28%
1995-08-07 0 0.305 0.305 0.310 0.300 0.310 2,654,000 808,610 0.3047 200.0 200.0 203.2 196.7 203.2 4,048 199.76 0.00%
1995-08-04 0 0.305 0.300 0.310 0.305 0.330 13,234,000 4,214,150 0.3184 200.0 196.7 203.2 200.0 216.4 20,185 208.78 -6.15%
1995-08-03 0 0.325 0.325 0.330 0.320 0.350 26,878,000 9,071,380 0.3375 213.1 213.1 216.4 209.8 229.5 40,996 221.28 -4.41%
1995-08-02 0 0.340 0.340 0.345 0.315 0.345 9,713,998 3,183,739 0.3277 222.9 222.9 226.2 206.5 226.2 14,816 214.88 4.62%
1995-08-01 0 0.325 0.320 0.330 0.300 0.340 10,881,000 3,486,220 0.3204 213.1 209.8 216.4 196.7 222.9 16,596 210.06 14.04%
1995-07-31 0 0.285 0.280 0.285 - - 0 0 - 186.9 183.6 186.9 - - 0 - -1.72%
1995-07-28 0 0.290 0.275 0.295 0.290 0.300 1,600,000 468,500 0.2928 190.1 180.3 193.4 190.1 196.7 2,440 191.98 -1.69%
1995-07-27 0 0.295 0.290 0.295 0.290 0.300 670,000 196,500 0.2933 193.4 190.1 193.4 190.1 196.7 1,022 192.29 0.00%
1995-07-26 0 0.295 0.290 0.295 0.285 0.295 2,886,000 837,120 0.2901 193.4 190.1 193.4 186.9 193.4 4,402 190.17 3.51%
1995-07-25 0 0.285 0.280 0.290 0.280 0.285 1,200,000 340,500 0.2838 186.9 183.6 190.1 183.6 186.9 1,830 186.04 0.00%
1995-07-24 0 0.285 0.285 0.290 0.270 0.290 2,338,000 664,080 0.2840 186.9 186.9 190.1 177.0 190.1 3,566 186.22 7.55%
1995-07-21 0 0.265 0.260 0.265 0.260 0.270 890,000 235,300 0.2644 173.7 170.5 173.7 170.5 177.0 1,357 173.34 -3.64%
1995-07-20 0 0.275 0.270 0.275 0.270 0.275 150,000 40,750 0.2717 180.3 177.0 180.3 177.0 180.3 229 178.11 -1.79%
1995-07-19 0 0.280 0.275 0.285 0.275 0.280 350,000 97,750 0.2793 183.6 180.3 186.9 180.3 183.6 534 183.11 0.00%
1995-07-18 0 0.280 0.280 0.285 0.280 0.285 980,328 275,479 0.2810 183.6 183.6 186.9 183.6 186.9 1,495 184.24 0.00%
1995-07-17 0 0.280 0.270 0.285 0.270 0.315 2,226,000 638,710 0.2869 183.6 177.0 186.9 177.0 206.5 3,395 188.12 1.82%
1995-07-14 0 0.275 0.270 0.275 0.270 0.280 1,151,998 318,930 0.2768 180.3 177.0 180.3 177.0 183.6 1,757 181.51 -3.51%
1995-07-13 0 0.285 0.270 0.285 0.270 0.285 256,666 69,567 0.2710 186.9 177.0 186.9 177.0 186.9 391 177.70 5.56%
1995-07-12 0 0.270 0.270 0.280 0.265 0.270 570,000 153,400 0.2691 177.0 177.0 183.6 173.7 177.0 869 176.45 0.00%
1995-07-11 0 0.270 0.260 0.270 0.270 0.275 300,000 81,500 0.2717 177.0 170.5 177.0 177.0 180.3 458 178.11 -3.57%
1995-07-10 0 0.280 0.270 0.285 0.280 0.280 200,000 56,000 0.2800 183.6 177.0 186.9 183.6 183.6 305 183.58 0.00%
1995-07-07 0 0.280 0.275 0.285 0.280 0.290 190,000 53,700 0.2826 183.6 180.3 186.9 183.6 190.1 290 185.30 1.82%
1995-07-06 0 0.275 0.270 0.275 0.275 0.280 2,190,000 604,250 0.2759 180.3 177.0 180.3 180.3 183.6 3,340 180.90 0.00%
1995-07-05 0 0.275 0.275 0.285 0.275 0.305 2,550,000 755,560 0.2963 180.3 180.3 186.9 180.3 200.0 3,889 194.26 -8.33%
1995-07-04 0 0.300 0.295 0.300 0.295 0.320 3,311,333 1,009,390 0.3048 196.7 193.4 196.7 193.4 209.8 5,051 199.86 0.00%
1995-07-03 0 0.300 0.305 0.310 0.280 0.325 3,804,000 1,137,050 0.2989 196.7 200.0 203.2 183.6 213.1 5,802 195.97 9.09%
1995-06-30 0 0.275 0.270 0.280 0.275 0.280 1,970,000 549,850 0.2791 180.3 177.0 183.6 180.3 183.6 3,005 182.99 1.85%
1995-06-29 0 0.270 0.265 0.275 0.260 0.275 1,888,000 511,640 0.2710 177.0 173.7 180.3 170.5 180.3 2,880 177.67 -3.57%
1995-06-28 0 0.280 0.275 0.285 0.255 0.280 2,836,000 765,430 0.2699 183.6 180.3 186.9 167.2 183.6 4,326 176.95 9.80%
1995-06-27 0 0.255 0.250 0.260 0.250 0.255 950,000 239,250 0.2518 167.2 163.9 170.5 163.9 167.2 1,449 165.12 -3.77%
1995-06-26 0 0.265 0.250 0.265 0.260 0.265 258,000 67,370 0.2611 173.7 163.9 173.7 170.5 173.7 394 171.20 1.92%
1995-06-23 0 0.260 0.255 0.265 0.260 0.260 200,000 52,000 0.2600 170.5 167.2 173.7 170.5 170.5 305 170.46 -1.89%
1995-06-22 0 0.265 0.255 0.270 0.255 0.265 960,665 249,603 0.2598 173.7 167.2 177.0 167.2 173.7 1,465 170.35 0.00%
1995-06-21 0 0.265 0.255 0.270 0.265 0.265 200,000 53,000 0.2650 173.7 167.2 177.0 173.7 173.7 305 173.74 0.00%
1995-06-20 0 0.265 0.255 0.265 0.260 0.265 1,092,000 286,630 0.2625 173.7 167.2 173.7 170.5 173.7 1,666 172.09 1.92%
1995-06-16 0 0.260 - 0.260 0.260 0.260 150,000 39,000 0.2600 170.5 - 170.5 170.5 170.5 229 170.46 0.00%
1995-06-15 0 0.260 0.255 0.275 0.260 0.260 300,000 78,000 0.2600 170.5 167.2 180.3 170.5 170.5 458 170.46 -1.89%
1995-06-14 0 0.265 0.260 0.275 0.265 0.265 700,000 185,500 0.2650 173.7 170.5 180.3 173.7 173.7 1,068 173.74 0.00%
1995-06-13 0 0.265 0.265 0.270 0.265 0.270 846,665 226,473 0.2675 173.7 173.7 177.0 173.7 177.0 1,291 175.37 -1.85%
1995-06-12 0 0.270 0.265 0.275 0.260 0.280 7,140,000 1,921,400 0.2691 177.0 173.7 180.3 170.5 183.6 10,890 176.43 0.00%
1995-06-09 0 0.270 0.260 0.290 0.250 0.280 14,226,666 3,709,570 0.2607 177.0 170.5 190.1 163.9 183.6 21,699 170.95 0.00%
1995-06-08 0 0.270 0.265 0.270 - - 0 0 - 177.0 173.7 177.0 - - 0 - 0.00%
1995-06-07 0 0.270 0.260 0.275 0.260 0.270 183,999 48,600 0.2641 177.0 170.5 180.3 170.5 177.0 281 173.17 -1.82%
1995-06-06 0 0.275 0.260 0.275 0.275 0.275 6,000 1,650 0.2750 180.3 170.5 180.3 180.3 180.3 9 180.30 1.85%
1995-06-05 0 0.270 0.265 0.270 0.270 0.270 2,100,000 567,000 0.2700 177.0 173.7 177.0 177.0 177.0 3,203 177.02 3.85%
1995-06-01 0 0.260 0.260 0.270 0.260 0.260 1,633,332 424,586 0.2600 170.5 170.5 177.0 170.5 170.5 2,491 170.43 0.00%
1995-05-31 0 0.260 0.260 0.270 0.260 0.265 560,000 145,900 0.2605 170.5 170.5 177.0 170.5 173.7 854 170.82 0.00%
1995-05-30 0 0.260 0.265 0.270 0.260 0.260 850,000 221,000 0.2600 170.5 173.7 177.0 170.5 170.5 1,296 170.46 0.00%
1995-05-29 0 0.260 0.260 0.270 0.260 0.260 186,000 48,360 0.2600 170.5 170.5 177.0 170.5 170.5 284 170.46 -1.89%
1995-05-26 0 0.265 0.260 0.270 - - 0 0 - 173.7 170.5 177.0 - - 0 - 0.00%
1995-05-25 0 0.265 0.270 0.275 0.250 0.265 1,071,333 280,020 0.2614 173.7 177.0 180.3 163.9 173.7 1,634 171.37 0.00%
1995-05-24 0 0.265 0.260 0.265 0.260 0.265 2,170,000 574,850 0.2649 173.7 170.5 173.7 170.5 173.7 3,310 173.68 0.00%
1995-05-23 0 0.265 0.265 0.280 0.265 0.265 60,000 15,900 0.2650 173.7 173.7 183.6 173.7 173.7 92 173.74 -1.85%
1995-05-22 0 0.270 0.270 0.285 0.270 0.270 60,000 16,200 0.2700 177.0 177.0 186.9 177.0 177.0 92 177.02 1.89%
1995-05-19 0 0.265 0.265 0.275 0.265 0.270 2,150,000 574,750 0.2673 173.7 173.7 180.3 173.7 177.0 3,279 175.27 -1.85%
1995-05-18 0 0.270 0.270 0.280 0.270 0.275 400,000 109,000 0.2725 177.0 177.0 183.6 177.0 180.3 610 178.66 -1.82%
1995-05-17 0 0.275 0.275 0.280 0.275 0.275 250,000 69,250 0.2770 180.3 180.3 183.6 180.3 180.3 381 181.61 1.85%
1995-05-16 0 0.270 0.270 0.280 0.270 0.275 600,000 162,250 0.2704 177.0 177.0 183.6 177.0 180.3 915 177.29 -5.26%
1995-05-15 0 0.285 0.275 0.290 0.280 0.285 1,012,000 284,170 0.2808 186.9 180.3 190.1 183.6 186.9 1,544 184.10 -3.39%
1995-05-12 0 0.295 0.290 0.295 0.280 0.305 8,198,000 2,429,740 0.2964 193.4 190.1 193.4 183.6 200.0 12,504 194.32 7.27%
1995-05-11 0 0.275 0.275 0.280 0.275 0.275 1,018,000 279,950 0.2750 180.3 180.3 183.6 180.3 180.3 1,553 180.30 1.85%
1995-05-10 0 0.270 0.270 0.275 0.270 0.275 1,396,000 377,420 0.2704 177.0 177.0 180.3 177.0 180.3 2,129 177.26 0.00%
1995-05-09 0 0.270 0.270 0.275 0.270 0.270 1,260,000 340,200 0.2700 177.0 177.0 180.3 177.0 177.0 1,922 177.02 0.00%
1995-05-08 0 0.270 0.270 0.275 0.270 0.270 3,250,000 877,500 0.2700 177.0 177.0 180.3 177.0 177.0 4,957 177.02 0.00%
1995-05-05 0 0.270 0.265 0.275 0.270 0.275 1,900,000 513,500 0.2703 177.0 173.7 180.3 177.0 180.3 2,898 177.19 -1.82%
1995-05-04 0 0.275 0.275 0.280 0.270 0.285 2,338,000 644,610 0.2757 180.3 180.3 183.6 177.0 186.9 3,566 180.76 3.77%
1995-05-03 0 0.265 0.265 0.270 0.265 0.270 640,000 171,350 0.2677 173.7 173.7 177.0 173.7 177.0 976 175.54 -1.85%
1995-05-02 0 0.270 0.265 0.275 0.265 0.270 1,380,000 372,200 0.2697 177.0 173.7 180.3 173.7 177.0 2,105 176.83 -1.82%
1995-05-01 0 0.275 0.270 0.275 0.270 0.275 1,412,000 381,250 0.2700 180.3 177.0 180.3 177.0 180.3 2,154 177.03 0.00%
1995-04-28 0 0.275 0.270 0.280 0.265 0.275 1,140,000 306,300 0.2687 180.3 177.0 183.6 173.7 180.3 1,739 176.16 0.00%
1995-04-27 0 0.275 0.270 0.285 - - 100,000 27,500 0.2750 180.3 177.0 186.9 - - 153 180.30 0.00%
1995-04-26 0 0.275 0.270 0.280 0.270 0.275 5,250,000 1,425,500 0.2715 180.3 177.0 183.6 177.0 180.3 8,008 178.02 0.00%
1995-04-25 0 0.275 0.275 0.280 0.275 0.305 11,728,000 3,336,740 0.2845 180.3 180.3 183.6 180.3 200.0 17,888 186.53 0.00%
1995-04-24 0 0.275 0.275 0.280 0.275 0.290 4,113,332 1,153,870 0.2805 180.3 180.3 183.6 180.3 190.1 6,274 183.92 -3.51%
1995-04-21 0 0.285 0.280 0.285 0.280 0.290 8,864,666 2,523,116 0.2846 186.9 183.6 186.9 183.6 190.1 13,521 186.61 0.00%
1995-04-20 0 0.285 0.280 0.285 0.280 0.285 3,364,000 955,670 0.2841 186.9 183.6 186.9 183.6 186.9 5,131 186.26 1.79%
1995-04-19 0 0.280 0.270 0.285 0.275 0.285 2,320,000 649,150 0.2798 183.6 177.0 186.9 180.3 186.9 3,539 183.45 0.00%
1995-04-18 0 0.280 0.280 0.285 0.275 0.285 1,210,000 340,750 0.2816 183.6 183.6 186.9 180.3 186.9 1,846 184.63 1.82%
1995-04-13 0 0.275 0.270 0.280 0.250 0.275 23,714,000 6,396,250 0.2697 180.3 177.0 183.6 163.9 180.3 36,170 176.84 5.77%
1995-04-12 0 0.260 0.260 0.265 0.260 0.275 7,470,000 2,024,350 0.2710 170.5 170.5 173.7 170.5 180.3 11,394 177.67 -5.45%
1995-04-11 0 0.275 0.270 0.280 0.275 0.290 5,690,000 1,603,050 0.2817 180.3 177.0 183.6 180.3 190.1 8,679 184.71 -6.78%
1995-04-10 0 0.295 0.290 0.300 0.290 0.305 10,580,000 3,132,600 0.2961 193.4 190.1 196.7 190.1 200.0 16,137 194.12 0.00%
1995-04-07 0 0.295 0.290 0.295 0.290 0.295 1,640,000 483,550 0.2948 193.4 190.1 193.4 190.1 193.4 2,501 193.31 -1.67%
1995-04-06 0 0.300 0.295 0.300 0.295 0.300 4,640,000 1,388,150 0.2992 196.7 193.4 196.7 193.4 196.7 7,077 196.15 1.69%
1995-04-04 0 0.295 0.290 0.295 0.285 0.295 2,124,000 619,370 0.2916 193.4 190.1 193.4 186.9 193.4 3,240 191.19 3.51%
1995-04-03 0 0.285 0.280 0.285 0.275 0.285 2,340,000 654,960 0.2799 186.9 183.6 186.9 180.3 186.9 3,569 183.51 1.79%
1995-03-31 0 0.280 0.275 0.280 0.275 0.280 650,000 181,250 0.2788 183.6 180.3 183.6 180.3 183.6 991 182.82 3.70%
1995-03-30 0 0.270 0.270 0.275 0.270 0.280 420,000 114,100 0.2717 177.0 177.0 180.3 177.0 183.6 641 178.11 -1.82%
1995-03-29 0 0.275 0.270 0.275 0.265 0.275 3,150,000 848,200 0.2693 180.3 177.0 180.3 173.7 180.3 4,805 176.54 3.77%
1995-03-28 0 0.265 0.265 0.275 0.265 0.275 3,556,666 960,300 0.2700 173.7 173.7 180.3 173.7 180.3 5,425 177.02 -3.64%
1995-03-27 0 0.275 0.275 0.280 0.275 0.285 1,392,000 387,550 0.2784 180.3 180.3 183.6 180.3 186.9 2,123 182.54 -1.79%
1995-03-24 0 0.280 0.280 0.285 0.270 0.290 7,004,000 1,971,770 0.2815 183.6 183.6 186.9 177.0 190.1 10,683 184.57 0.00%
1995-03-23 0 0.280 0.275 0.280 0.275 0.305 13,804,667 4,030,167 0.2919 183.6 180.3 183.6 180.3 200.0 21,056 191.41 -6.67%
1995-03-22 0 0.300 0.295 0.305 0.285 0.315 19,958,332 5,972,093 0.2992 196.7 193.4 200.0 186.9 206.5 30,441 196.18 9.09%
1995-03-21 0 0.275 0.275 0.280 0.275 0.285 4,750,000 1,313,700 0.2766 180.3 180.3 183.6 180.3 186.9 7,245 181.33 -3.51%
1995-03-20 0 0.285 0.275 0.285 0.265 0.290 6,488,666 1,819,627 0.2804 186.9 180.3 186.9 173.7 190.1 9,897 183.86 7.55%
1995-03-17 0 0.265 0.265 0.270 0.265 0.270 3,500,000 940,250 0.2686 173.7 173.7 177.0 173.7 177.0 5,338 176.13 0.00%
1995-03-16 0 0.265 0.265 0.270 0.265 0.270 2,820,000 750,650 0.2662 173.7 173.7 177.0 173.7 177.0 4,301 174.52 0.00%
1995-03-15 0 0.265 0.265 0.270 0.265 0.270 1,650,000 439,900 0.2666 173.7 173.7 177.0 173.7 177.0 2,517 174.80 -1.85%
1995-03-14 0 0.270 0.270 0.275 0.250 0.275 1,964,000 535,820 0.2728 177.0 177.0 180.3 163.9 180.3 2,996 178.87 3.85%
1995-03-13 0 0.260 0.265 0.270 0.250 0.270 18,243,333 4,648,573 0.2548 170.5 173.7 177.0 163.9 177.0 27,826 167.06 0.00%
1995-03-10 0 0.260 0.260 0.270 0.250 0.280 10,800,000 2,793,100 0.2586 170.5 170.5 177.0 163.9 183.6 16,473 169.56 -5.45%
1995-03-09 0 0.275 0.270 0.280 0.275 0.290 6,544,000 1,837,350 0.2808 180.3 177.0 183.6 180.3 190.1 9,981 184.08 3.77%
1995-03-08 0 0.265 0.265 0.270 0.260 0.270 4,050,000 1,068,450 0.2638 173.7 173.7 177.0 170.5 177.0 6,177 172.97 -1.85%
1995-03-07 0 0.270 0.265 0.275 0.255 0.270 6,870,000 1,837,750 0.2675 177.0 173.7 180.3 167.2 177.0 10,478 175.38 8.00%
1995-03-06 0 0.250 0.249 0.255 0.248 0.265 6,110,000 1,537,850 0.2517 163.9 163.3 167.2 162.6 173.7 9,319 165.02 -9.09%
1995-03-03 0 0.275 0.280 0.285 0.275 0.285 25,648,000 7,174,450 0.2797 180.3 183.6 186.9 180.3 186.9 39,119 183.40 -1.79%
1995-03-02 0 0.280 0.280 0.285 0.265 0.280 13,110,000 3,618,550 0.2760 183.6 183.6 186.9 173.7 183.6 19,996 180.96 5.66%
1995-03-01 0 0.265 0.260 0.270 0.255 0.270 11,942,667 3,122,463 0.2615 173.7 170.5 177.0 167.2 177.0 18,215 171.42 6.00%
1995-02-28 0 0.250 0.250 0.255 0.235 0.255 10,431,333 2,555,658 0.2450 163.9 163.9 167.2 154.1 167.2 15,910 160.63 6.38%
1995-02-27 0 0.235 0.230 0.237 0.226 0.249 10,372,000 2,480,730 0.2392 154.1 150.8 155.4 148.2 163.3 15,820 156.81 -5.62%
1995-02-24 0 0.249 0.247 0.250 0.238 0.250 22,096,000 5,402,120 0.2445 163.3 161.9 163.9 156.0 163.9 33,702 160.29 1.63%
1995-02-23 0 0.245 0.244 0.245 0.244 0.255 20,192,666 5,009,619 0.2481 160.6 160.0 160.6 160.0 167.2 30,799 162.66 2.08%
1995-02-22 0 0.240 0.235 0.239 0.234 0.243 11,183,000 2,662,460 0.2381 157.4 154.1 156.7 153.4 159.3 17,057 156.09 3.45%
1995-02-21 0 0.232 0.230 0.233 0.210 0.240 9,005,998 2,067,218 0.2295 152.1 150.8 152.8 137.7 157.4 13,736 150.49 12.62%
1995-02-20 0 0.206 0.204 0.210 0.196 0.214 9,172,118 1,891,574 0.2062 135.1 133.7 137.7 128.5 140.3 13,990 135.21 1.48%
1995-02-17 0 0.203 0.199 0.203 0.197 0.205 8,702,000 1,745,218 0.2006 133.1 130.5 133.1 129.2 134.4 13,273 131.49 2.53%
1995-02-16 0 0.198 0.196 0.198 0.176 0.202 21,893,589 4,197,086 0.1917 129.8 128.5 129.8 115.4 132.4 33,393 125.69 4.76%
1995-02-15 0 0.189 0.188 0.190 0.170 0.190 9,372,122 1,683,016 0.1796 123.9 123.3 124.6 111.5 124.6 14,295 117.74 8.62%
1995-02-14 0 0.174 0.172 0.175 0.160 0.174 15,093,944 2,500,496 0.1657 114.1 112.8 114.7 104.9 114.1 23,022 108.61 8.75%
1995-02-13 0 0.160 0.157 0.162 0.150 0.160 3,740,000 586,220 0.1567 104.9 102.9 106.2 98.34 104.9 5,704 102.77 9.59%
1995-02-10 0 0.146 0.143 0.151 0.146 0.150 1,000,000 147,800 0.1478 95.72 93.76 99.00 95.72 98.34 1,525 96.902 -3.31%
1995-02-09 0 0.151 0.146 0.151 0.150 0.151 250,000 37,600 0.1504 99.00 95.72 99.00 98.34 99.00 381 98.607 0.67%
1995-02-08 0 0.150 0.146 0.151 0.147 0.152 1,400,000 209,700 0.1498 98.34 95.72 99.00 96.38 99.66 2,135 98.204 -2.60%
1995-02-07 0 0.154 0.152 0.154 0.153 0.157 1,100,000 169,500 0.1541 101.0 99.66 101.0 100.3 102.9 1,678 101.03 0.00%
1995-02-06 0 0.154 0.154 0.158 0.153 0.153 200,000 30,600 0.1530 101.0 101.0 103.6 100.3 100.3 305 100.31 0.65%
1995-02-03 0 0.153 0.153 0.157 0.153 0.157 1,200,000 185,600 0.1547 100.3 100.3 102.9 100.3 102.9 1,830 101.40 -2.55%
1995-01-30 0 0.157 0.156 0.160 0.157 0.160 1,190,000 188,500 0.1584 102.9 102.3 104.9 102.9 104.9 1,815 103.85 -1.87%
1995-01-27 0 0.160 0.156 0.161 0.155 0.160 6,657,999 1,048,520 0.1575 104.9 102.3 105.6 101.6 104.9 10,155 103.25 -0.62%
1995-01-26 0 0.161 0.159 0.163 0.155 0.163 14,913,000 2,365,866 0.1586 105.6 104.2 106.9 101.6 106.9 22,746 104.01 1.90%
1995-01-25 0 0.158 0.158 0.160 0.142 0.160 7,438,000 1,134,798 0.1526 103.6 103.6 104.9 93.10 104.9 11,345 100.03 12.86%
1995-01-24 0 0.140 0.137 0.140 0.132 0.140 7,400,000 1,003,966 0.1357 91.79 89.82 91.79 86.54 91.79 11,287 88.950 1.45%
1995-01-23 0 0.138 0.133 0.146 0.130 0.147 4,710,000 636,600 0.1352 90.48 87.20 95.72 85.23 96.38 7,184 88.615 -4.83%
1995-01-20 0 0.145 0.145 0.147 0.136 0.146 4,854,000 689,132 0.1420 95.07 95.07 96.38 89.17 95.72 7,404 93.081 5.07%
1995-01-19 0 0.138 0.136 0.140 0.128 0.138 3,921,000 532,264 0.1357 90.48 89.17 91.79 83.92 90.48 5,980 89.000 7.81%
1995-01-18 0 0.128 0.124 0.130 0.128 0.134 1,950,000 254,350 0.1304 83.92 81.30 85.23 83.92 87.85 2,974 85.518 -3.76%
1995-01-17 0 0.133 0.130 0.135 0.124 0.133 3,436,000 443,310 0.1290 87.20 85.23 88.51 81.30 87.20 5,241 84.589 8.13%
1995-01-16 0 0.123 0.120 0.124 0.116 0.124 520,000 62,230 0.1197 80.64 78.68 81.30 76.05 81.30 793 78.462 7.89%
1995-01-13 0 0.114 0.114 0.120 0.113 0.130 2,396,000 288,818 0.1205 74.74 74.74 78.68 74.09 85.23 3,654 79.031 -8.80%
1995-01-12 0 0.125 0.125 0.130 0.124 0.130 2,556,000 325,072 0.1272 81.95 81.95 85.23 81.30 85.23 3,899 83.383 0.81%
1995-01-11 0 0.124 0.121 0.129 0.121 0.133 14,663,000 1,538,982 0.1050 81.30 79.33 84.58 79.33 87.20 22,365 68.813 3.33%
1995-01-10 0 0.120 0.120 - - - 20,000,000 2,000,000 0.1000 78.68 78.68 - - - 30,505 65.563 7.14%
1995-01-09 0 0.112 0.107 0.112 0.112 0.112 300,000 33,600 0.1120 73.43 70.15 73.43 73.43 73.43 458 73.431 1.82%
1995-01-06 0 0.110 - 0.115 0.110 0.110 500,000 55,000 0.1100 72.12 - 75.40 72.12 72.12 763 72.120 -5.17%
1995-01-05 0 0.116 - 0.119 - - 0 0 - 76.05 - 78.02 - - 0 - 0.00%
1995-01-04 0 0.116 0.110 0.117 0.110 0.121 2,200,000 248,200 0.1128 76.05 72.12 76.71 72.12 79.33 3,356 73.967 -0.85%
1995-01-03 0 0.117 - - - - 0 0 - 76.71 - - - - 0 - 0.00%
1994-12-30 0 0.117 0.117 0.120 0.116 0.117 320,000 37,240 0.1164 76.71 76.71 78.68 76.05 76.71 488 76.299 0.86%
1994-12-29 0 0.116 - - 0.116 0.116 180,000 20,880 0.1160 76.05 - - 76.05 76.05 275 76.053 -3.33%
1994-12-28 0 0.120 - 0.124 - - 0 0 - 78.68 - 81.30 - - 0 - 0.00%
1994-12-23 0 0.120 - 0.122 - - 0 0 - 78.68 - 79.99 - - 0 - 0.00%
1994-12-22 0 0.120 0.116 - - - 0 0 - 78.68 76.05 - - - 0 - 0.00%
1994-12-21 0 0.120 - - 0.120 0.120 250,000 30,000 0.1200 78.68 - - 78.68 78.68 381 78.676 1.69%
1994-12-20 0 0.118 0.116 0.120 0.118 0.118 98,000 11,564 0.1180 77.36 76.05 78.68 77.36 77.36 149 77.365 0.00%
1994-12-19 0 0.118 0.113 0.118 0.116 0.120 200,000 23,800 0.1190 77.36 74.09 77.36 76.05 78.68 305 78.020 -1.67%
1994-12-16 0 0.120 - - - - 0 0 - 78.68 - - - - 0 - 0.00%
1994-12-15 0 0.120 0.116 0.120 0.115 0.120 610,000 70,650 0.1158 78.68 76.05 78.68 75.40 78.68 930 75.935 9.09%
1994-12-14 0 0.110 0.109 0.114 0.107 0.110 400,000 43,700 0.1093 72.12 71.46 74.74 70.15 72.12 610 71.628 2.80%
1994-12-13 0 0.107 0.107 0.112 0.107 0.110 760,000 83,558 0.1099 70.15 70.15 73.43 70.15 72.12 1,159 72.083 0.00%
1994-12-12 0 0.107 0.107 0.109 0.107 0.108 133,332 14,344 0.1076 70.15 70.15 71.46 70.15 70.81 203 70.534 -2.73%
1994-12-09 0 0.110 0.105 0.110 0.102 0.110 170,000 17,876 0.1052 72.12 68.84 72.12 66.87 72.12 259 68.942 0.92%
1994-12-08 0 0.109 0.109 0.110 0.108 0.108 750,000 81,000 0.1080 71.46 71.46 72.12 70.81 70.81 1,144 70.808 -1.80%
1994-12-07 0 0.111 0.110 0.112 0.110 0.120 1,120,000 128,430 0.1147 72.78 72.12 73.43 72.12 78.68 1,708 75.181 -3.48%
1994-12-06 0 0.115 0.114 0.116 0.110 0.117 1,050,000 116,710 0.1112 75.40 74.74 76.05 72.12 76.71 1,602 72.875 0.00%
1994-12-05 0 0.115 0.114 0.115 0.111 0.115 1,810,000 203,800 0.1126 75.40 74.74 75.40 72.78 75.40 2,761 73.822 5.50%
1994-12-02 0 0.109 0.109 0.112 0.109 0.116 2,910,000 321,410 0.1105 71.46 71.46 73.43 71.46 76.05 4,438 72.415 -9.17%
1994-12-01 0 0.120 0.118 0.122 0.118 0.125 2,820,000 342,732 0.1215 78.68 77.36 79.99 77.36 81.95 4,301 79.683 -4.00%
1994-11-30 0 0.125 0.124 0.125 0.122 0.127 2,320,000 288,158 0.1242 81.95 81.30 81.95 79.99 83.27 3,539 81.433 -0.79%
1994-11-29 0 0.126 0.126 0.128 0.125 0.130 1,048,000 134,150 0.1280 82.61 82.61 83.92 81.95 85.23 1,598 83.925 -3.08%
1994-11-28 0 0.130 0.129 0.130 0.129 0.130 2,518,000 327,242 0.1300 85.23 84.58 85.23 84.58 85.23 3,841 85.207 -0.76%
1994-11-25 0 0.131 0.130 0.134 0.130 0.134 1,483,298 193,428 0.1304 85.89 85.23 87.85 85.23 87.85 2,262 85.497 0.77%
1994-11-24 0 0.130 0.130 0.135 0.130 0.138 2,190,000 296,142 0.1352 85.23 85.23 88.51 85.23 90.48 3,340 88.658 -2.26%
1994-11-23 0 0.133 0.133 0.135 0.133 0.140 762,000 104,310 0.1369 87.20 87.20 88.51 87.20 91.79 1,162 89.749 -5.67%
1994-11-22 0 0.141 0.139 0.141 0.138 0.144 3,122,000 442,314 0.1417 92.44 91.13 92.44 90.48 94.41 4,762 92.888 -2.76%
1994-11-21 0 0.145 0.145 0.148 0.145 0.148 400,000 58,800 0.1470 95.07 95.07 97.03 95.07 97.03 610 96.378 -3.97%
1994-11-18 0 0.151 0.151 0.152 0.141 0.151 5,186,000 761,544 0.1468 99.00 99.00 99.66 92.44 99.00 7,910 96.277 3.42%
1994-11-17 0 0.146 0.145 0.146 0.138 0.146 3,386,000 475,650 0.1405 95.72 95.07 95.72 90.48 95.72 5,164 92.100 2.10%
1994-11-16 0 0.143 0.141 0.145 0.142 0.155 5,033,059 744,184 0.1479 93.76 92.44 95.07 93.10 101.6 7,677 96.941 -5.30%
1994-11-15 0 0.151 0.150 0.155 0.150 0.157 1,670,000 256,298 0.1535 99.00 98.34 101.6 98.34 102.9 2,547 100.62 -2.58%
1994-11-14 0 0.155 0.154 0.155 0.155 0.161 3,378,000 533,652 0.1580 101.6 101.0 101.6 101.6 105.6 5,152 103.58 -1.90%
1994-11-11 0 0.158 0.158 0.160 0.158 0.163 6,166,000 987,872 0.1602 103.6 103.6 104.9 103.6 106.9 9,405 105.04 -4.24%
1994-11-10 0 0.165 0.163 0.166 0.160 0.175 31,536,158 5,157,692 0.1635 108.2 106.9 108.8 104.9 114.7 48,100 107.23 -7.82%
1994-11-09 0 0.179 0.176 0.179 0.179 0.194 3,600,000 660,000 0.1833 117.4 115.4 117.4 117.4 127.2 5,491 120.20 -9.60%
1994-11-08 0 0.198 0.193 0.202 0.193 0.220 1,430,000 286,058 0.2000 129.8 126.5 132.4 126.5 144.2 2,181 131.15 -1.00%
1994-11-07 0 0.200 0.198 0.202 0.192 0.205 1,184,000 236,270 0.1996 131.1 129.8 132.4 125.9 134.4 1,806 130.83 0.00%
1994-11-04 0 0.200 0.200 0.205 0.189 0.210 1,242,000 247,410 0.1992 131.1 131.1 134.4 123.9 137.7 1,894 130.60 8.70%
1994-11-03 0 0.184 0.184 0.187 0.179 0.195 2,970,000 555,550 0.1871 120.6 120.6 122.6 117.4 127.8 4,530 122.64 5.14%
1994-11-02 0 0.175 0.174 0.175 0.175 0.179 160,000 28,190 0.1762 114.7 114.1 114.7 114.7 117.4 244 115.51 0.00%
1994-11-01 0 0.175 - 0.175 0.175 0.175 100,000 17,500 0.1750 114.7 - 114.7 114.7 114.7 153 114.74 -2.23%
1994-10-31 0 0.179 0.174 0.179 0.170 0.181 282,000 49,442 0.1753 117.4 114.1 117.4 111.5 118.7 430 114.95 0.56%
1994-10-28 0 0.178 0.175 0.179 0.164 0.179 260,000 46,240 0.1778 116.7 114.7 117.4 107.5 117.4 397 116.60 1.14%
1994-10-27 0 0.176 - - 0.172 0.176 198,666 34,323 0.1728 115.4 - - 112.8 115.4 303 113.27 0.00%
1994-10-26 0 0.176 0.174 0.176 0.176 0.180 140,000 24,800 0.1771 115.4 114.1 115.4 115.4 118.0 214 116.14 -3.83%
1994-10-25 0 0.183 0.172 0.183 0.172 0.184 158,000 27,830 0.1761 120.0 112.8 120.0 112.8 120.6 241 115.48 1.10%
1994-10-24 0 0.181 0.170 0.181 0.174 0.182 190,666 33,780 0.1772 118.7 111.5 118.7 114.1 119.3 291 116.16 -3.72%
1994-10-21 0 0.188 - - - - 0 0 - 123.3 - - - - 0 - 0.00%
1994-10-20 0 0.188 0.184 0.192 - - 0 0 - 123.3 120.6 125.9 - - 0 - 0.00%
1994-10-19 0 0.188 - 0.190 - - 0 0 - 123.3 - 124.6 - - 0 - 0.00%
1994-10-18 0 0.188 0.182 0.196 0.186 0.190 232,000 43,976 0.1896 123.3 119.3 128.5 121.9 124.6 354 124.28 -2.08%
1994-10-17 0 0.192 0.192 0.196 0.192 0.192 60,000 11,520 0.1920 125.9 125.9 128.5 125.9 125.9 92 125.88 0.00%
1994-10-14 0 0.192 - 0.195 - - 0 0 - 125.9 - 127.8 - - 0 - 0.00%
1994-10-12 0 0.192 - 0.196 0.190 0.194 697,332 134,026 0.1922 125.9 - 128.5 124.6 127.2 1,064 126.01 -1.54%
1994-10-11 0 0.195 0.191 0.199 0.180 0.199 536,000 98,956 0.1846 127.8 125.2 130.5 118.0 130.5 818 121.04 5.98%
1994-10-10 0 0.196 0.199 0.200 0.182 0.206 2,468,223 479,481 0.1943 120.6 122.5 123.1 112.0 126.8 4,010 119.57 -4.85%
1994-10-07 0 0.206 0.206 0.210 0.206 0.225 1,019,332 216,981 0.2129 126.8 126.8 129.3 126.8 138.5 1,656 131.02 -8.85%
1994-10-06 0 0.226 - 0.229 0.226 0.230 551,332 125,034 0.2268 139.1 - 140.9 139.1 141.6 896 139.58 -5.04%
1994-10-05 0 0.238 0.234 0.238 0.238 0.247 400,666 98,419 0.2456 146.5 144.0 146.5 146.5 152.0 651 151.19 -16.49%
1994-10-04 0 0.285 - 0.285 0.285 0.310 49,333 14,437 0.2926 175.4 - 175.4 175.4 190.8 80 180.12 -12.31%
1994-10-03 0 0.325 - 0.325 - - 0 0 - 200.0 - 200.0 - - 0 - -4.13%
1994-09-30 0 0.339 - 0.339 - - 0 0 - 208.7 - 208.7 - - 0 - -1.74%
1994-09-29 1 0.345 - - - - 0 0 - 212.3 - - - - 0 - 0.00%
1994-09-28 0 0.345 - - - - 0 0 - 212.3 - - - - 0 - 0.00%
1994-09-27 0 0.345 - - - - 0 0 - 212.3 - - - - 0 - 0.00%
1994-09-26 0 0.345 - - - - 0 0 - 212.3 - - - - 0 - 0.00%
1994-09-23 0 0.345 - - - - 0 0 - 212.3 - - - - 0 - 0.00%
1994-09-22 0 0.345 - - - - 0 0 - 212.3 - - - - 0 - 0.00%
1994-09-20 0 0.345 - 0.345 0.344 0.345 130,666 45,012 0.3445 212.3 - 212.3 211.7 212.3 212 212.03 -1.43%
1994-09-19 0 0.350 - - 0.350 0.350 50,000 17,500 0.3500 215.4 - - 215.4 215.4 81 215.42 -1.69%
1994-09-16 0 0.356 0.350 0.356 0.353 0.357 91,332 32,376 0.3545 219.1 215.4 219.1 217.3 219.7 148 218.18 -0.28%
1994-09-15 0 0.357 0.357 0.365 0.357 0.357 83,332 29,700 0.3564 219.7 219.7 224.7 219.7 219.7 135 219.36 -2.19%
1994-09-14 0 0.365 0.362 0.365 - - 0 0 - 224.7 222.8 224.7 - - 0 - -0.27%
1994-09-13 0 0.366 0.366 0.370 0.366 0.370 218,000 80,588 0.3697 225.3 225.3 227.7 225.3 227.7 354 227.53 -1.08%
1994-09-12 0 0.370 0.370 0.382 0.370 0.386 182,000 68,884 0.3785 227.7 227.7 235.1 227.7 237.6 296 232.95 -5.13%
1994-09-09 0 0.390 - - - - 0 0 - 240.0 - - - - 0 - 0.00%
1994-09-08 0 0.390 - 0.390 - - 0 0 - 240.0 - 240.0 - - 0 - 0.00%
1994-09-07 0 0.390 - 0.394 0.390 0.395 74,000 29,110 0.3934 240.0 - 242.5 240.0 243.1 120 242.12 -1.27%
1994-09-06 0 0.395 - 0.395 - - 0 0 - 243.1 - 243.1 - - 0 - 0.00%
1994-09-05 0 0.395 - 0.395 - - 0 0 - 243.1 - 243.1 - - 0 - 0.00%
1994-09-02 0 0.395 - 0.395 0.390 0.395 207,333 81,690 0.3940 243.1 - 243.1 240.0 243.1 337 242.51 1.28%
1994-09-01 0 0.390 0.388 0.390 0.392 0.396 40,000 15,760 0.3940 240.0 238.8 240.0 241.3 243.7 65 242.50 -2.50%
1994-08-31 0 0.400 - 0.400 - - 0 0 - 246.2 - 246.2 - - 0 - 0.00%
1994-08-30 0 0.400 - 0.400 - - 0 0 - 246.2 - 246.2 - - 0 - 0.00%
1994-08-26 0 0.400 - 0.400 - - 0 0 - 246.2 - 246.2 - - 0 - 0.00%
1994-08-25 0 0.400 - 0.400 - - 0 0 - 246.2 - 246.2 - - 0 - 0.00%
1994-08-24 0 0.400 - 0.400 - - 0 0 - 246.2 - 246.2 - - 0 - 0.00%
1994-08-23 0 0.400 - 0.400 - - 0 0 - 246.2 - 246.2 - - 0 - 0.00%
1994-08-22 0 0.400 - 0.400 0.400 0.400 12,000 4,800 0.4000 246.2 - 246.2 246.2 246.2 19 246.20 0.00%
1994-08-19 0 0.400 - 0.400 - - 0 0 - 246.2 - 246.2 - - 0 - 0.00%
1994-08-18 0 0.400 - 0.400 0.400 0.400 100,666 40,220 0.3995 246.2 - 246.2 246.2 246.2 164 245.91 0.00%
1994-08-17 0 0.400 - 0.400 0.400 0.400 133,332 53,293 0.3997 246.2 - 246.2 246.2 246.2 217 246.01 0.00%
1994-08-16 0 0.400 - 0.400 - - 0 0 - 246.2 - 246.2 - - 0 - 0.00%
1994-08-15 0 0.400 - 0.400 0.400 0.400 30,000 12,000 0.4000 246.2 - 246.2 246.2 246.2 49 246.20 0.00%
1994-08-12 0 0.400 - 0.400 - - 0 0 - 246.2 - 246.2 - - 0 - 0.00%
1994-08-11 0 0.400 - 0.400 - - 0 0 - 246.2 - 246.2 - - 0 - 0.00%
1994-08-10 0 0.400 - 0.400 - - 0 0 - 246.2 - 246.2 - - 0 - 0.00%
1994-08-09 0 0.400 - 0.400 - - 0 0 - 246.2 - 246.2 - - 0 - -4.76%
1994-08-08 0 0.420 - 0.420 - - 0 0 - 258.5 - 258.5 - - 0 - 0.00%
1994-08-05 0 0.420 - 0.420 0.420 0.420 50,000 21,000 0.4200 258.5 - 258.5 258.5 258.5 81 258.51 0.00%
1994-08-04 0 0.420 - 0.420 - - 0 0 - 258.5 - 258.5 - - 0 - -0.94%
1994-08-03 0 0.424 - 0.424 - - 0 0 - 261.0 - 261.0 - - 0 - 0.00%
1994-08-02 0 0.424 - - 0.424 0.424 100,000 42,400 0.4240 261.0 - - 261.0 261.0 162 260.97 0.95%
1994-08-01 0 0.420 - 0.420 - - 0 0 - 258.5 - 258.5 - - 0 - 0.00%
1994-07-29 0 0.420 - 0.420 - - 0 0 - 258.5 - 258.5 - - 0 - 0.00%
1994-07-28 0 0.420 - 0.420 0.420 0.420 62,000 26,040 0.4200 258.5 - 258.5 258.5 258.5 101 258.51 0.00%
1994-07-27 0 0.420 - 0.420 0.420 0.420 40,000 16,800 0.4200 258.5 - 258.5 258.5 258.5 65 258.51 -2.33%
1994-07-26 0 0.430 - 0.430 - - 0 0 - 264.7 - 264.7 - - 0 - 0.00%
1994-07-25 0 0.430 - 0.430 - - 0 0 - 264.7 - 264.7 - - 0 - -2.27%
1994-07-22 0 0.440 - 0.440 - - 0 0 - 270.8 - 270.8 - - 0 - 0.00%
1994-07-21 0 0.440 - 0.440 - - 0 0 - 270.8 - 270.8 - - 0 - -2.22%
1994-07-20 0 0.450 - 0.450 - - 0 0 - 277.0 - 277.0 - - 0 - -2.17%
1994-07-19 0 0.460 - 0.460 - - 0 0 - 283.1 - 283.1 - - 0 - 0.00%
1994-07-18 0 0.460 - - 0.460 0.460 4,000 1,840 0.4600 283.1 - - 283.1 283.1 6 283.13 2.45%
1994-07-15 0 0.449 - 0.450 - - 0 0 - 276.4 - 277.0 - - 0 - 0.00%
1994-07-14 0 0.449 - 0.450 - - 0 0 - 276.4 - 277.0 - - 0 - 0.00%
1994-07-13 0 0.449 - 0.450 - - 0 0 - 276.4 - 277.0 - - 0 - 0.00%
1994-07-12 0 0.449 - 0.449 - - 0 0 - 276.4 - 276.4 - - 0 - -0.22%
1994-07-11 0 0.450 - - - - 0 0 - 277.0 - - - - 0 - 0.00%
1994-07-08 0 0.450 - 0.450 - - 0 0 - 277.0 - 277.0 - - 0 - 0.00%
1994-07-07 0 0.450 - 0.450 - - 0 0 - 277.0 - 277.0 - - 0 - 0.00%
1994-07-06 0 0.450 - 0.455 - - 0 0 - 277.0 - 280.0 - - 0 - 0.00%
1994-07-05 0 0.450 - 0.450 0.440 0.450 8,000 3,560 0.4450 277.0 - 277.0 270.8 277.0 13 273.89 7.14%
1994-07-04 0 0.420 - 0.430 - - 0 0 - 258.5 - 264.7 - - 0 - 0.00%
1994-07-01 0 0.420 - 0.420 - - 0 0 - 258.5 - 258.5 - - 0 - 0.00%
1994-06-30 0 0.420 0.400 0.420 0.400 0.420 79,333 33,093 0.4171 258.5 246.2 258.5 246.2 258.5 129 256.75 5.00%
1994-06-29 0 0.400 0.390 0.410 0.400 0.430 210,000 85,800 0.4086 246.2 240.0 252.4 246.2 264.7 341 251.47 -6.98%
1994-06-28 0 0.430 0.430 0.450 0.430 0.430 30,000 12,900 0.4300 264.7 264.7 277.0 264.7 264.7 49 264.66 -4.44%
1994-06-27 0 0.450 - 0.450 0.440 0.440 60,000 26,400 0.4400 277.0 - 277.0 270.8 270.8 97 270.82 0.00%
1994-06-24 0 0.450 - 0.470 0.450 0.450 80,000 36,000 0.4500 277.0 - 289.3 277.0 277.0 130 276.97 -4.26%
1994-06-23 0 0.470 - 0.490 - - 0 0 - 289.3 - 301.6 - - 0 - 0.00%
1994-06-22 0 0.470 - 0.500 - - 0 0 - 289.3 - 307.7 - - 0 - 0.00%
1994-06-21 0 0.470 - 0.490 - - 0 0 - 289.3 - 301.6 - - 0 - 0.00%
1994-06-20 0 0.470 - 0.495 - - 0 0 - 289.3 - 304.7 - - 0 - 0.00%
1994-06-17 0 0.470 - 0.495 - - 0 0 - 289.3 - 304.7 - - 0 - 0.00%
1994-06-16 0 0.470 0.450 0.470 0.470 0.470 24,000 11,280 0.4700 289.3 277.0 289.3 289.3 289.3 39 289.28 1.08%
1994-06-15 0 0.465 - 0.500 - - 0 0 - 286.2 - 307.7 - - 0 - 0.00%
1994-06-10 0 0.465 - - - - 0 0 - 286.2 - - - - 0 - 0.00%
1994-06-09 0 0.465 0.465 0.485 0.465 0.485 176,000 83,440 0.4741 286.2 286.2 298.5 286.2 298.5 286 291.80 -4.12%
1994-06-08 0 0.485 0.470 0.485 0.465 0.485 90,000 42,130 0.4681 298.5 289.3 298.5 286.2 298.5 146 288.12 5.43%
1994-06-07 0 0.460 - 0.460 0.460 0.480 1,100,000 518,200 0.4711 283.1 - 283.1 283.1 295.4 1,787 289.95 -4.17%
1994-06-06 0 0.480 0.480 0.500 0.480 0.480 281,333 135,000 0.4799 295.4 295.4 307.7 295.4 295.4 457 295.35 -4.00%
1994-06-03 0 0.500 0.490 0.500 0.500 0.510 116,000 58,500 0.5043 307.7 301.6 307.7 307.7 313.9 188 310.40 2.04%
1994-06-02 0 0.490 0.480 0.490 0.460 0.490 491,333 231,887 0.4720 301.6 295.4 301.6 283.1 301.6 798 290.48 0.00%
1994-06-01 0 0.490 0.480 0.495 0.490 0.500 730,000 361,650 0.4954 301.6 295.4 304.7 301.6 307.7 1,186 304.92 -5.77%
1994-05-31 0 0.520 0.510 0.520 0.500 0.530 154,000 78,660 0.5108 320.1 313.9 320.1 307.7 326.2 250 314.38 -3.70%
1994-05-30 0 0.540 0.520 0.540 0.520 0.550 1,382,000 736,920 0.5332 332.4 320.1 332.4 320.1 338.5 2,245 328.20 -1.82%
1994-05-27 0 0.550 0.520 0.550 0.510 0.550 210,000 109,300 0.5205 338.5 320.1 338.5 313.9 338.5 341 320.35 0.00%
1994-05-26 0 0.550 0.550 0.560 0.540 0.570 676,666 375,933 0.5556 338.5 338.5 344.7 332.4 350.8 1,099 341.95 1.85%
1994-05-25 0 0.540 0.540 0.560 0.530 0.570 1,328,000 735,740 0.5540 332.4 332.4 344.7 326.2 350.8 2,158 341.00 5.88%
1994-05-24 0 0.510 0.510 0.540 0.510 0.550 540,000 284,800 0.5274 313.9 313.9 332.4 313.9 338.5 877 324.61 -5.56%
1994-05-23 0 0.540 0.540 0.550 0.540 0.540 106,667 57,553 0.5396 332.4 332.4 338.5 332.4 332.4 173 332.09 -8.47%
1994-05-20 0 0.590 0.620 - 0.530 0.590 853,999 483,500 0.5662 363.1 381.6 - 326.2 363.1 1,388 348.47 -1.67%
1994-05-19 0 0.600 0.500 0.600 0.520 0.620 290,000 161,400 0.5566 369.3 307.7 369.3 320.1 381.6 471 342.55 -10.45%
1994-05-18 0 0.670 - 0.670 - - 0 0 - 412.4 - 412.4 - - 0 - -1.47%
1994-05-17 0 0.680 - 0.680 - - 0 0 - 418.5 - 418.5 - - 0 - 0.00%
1994-05-16 0 0.680 - 0.680 - - 0 0 - 418.5 - 418.5 - - 0 - 0.00%
1994-05-13 0 0.680 - 0.680 - - 0 0 - 418.5 - 418.5 - - 0 - 0.00%
1994-05-12 0 0.680 - 0.690 - - 0 0 - 418.5 - 424.7 - - 0 - 0.00%
1994-05-11 0 0.680 - 0.690 - - 0 0 - 418.5 - 424.7 - - 0 - 0.00%
1994-05-10 0 0.680 - 0.680 - - 0 0 - 418.5 - 418.5 - - 0 - 0.00%
1994-05-09 0 0.680 - 0.680 0.700 0.700 216,000 151,200 0.7000 418.5 - 418.5 430.8 430.8 351 430.84 -2.86%
1994-05-06 0 0.700 - 0.700 0.700 0.700 10,000 7,000 0.7000 430.8 - 430.8 430.8 430.8 16 430.84 2.94%
1994-05-05 0 0.680 - 0.700 - - 0 0 - 418.5 - 430.8 - - 0 - 0.00%
1994-05-04 0 0.680 - 0.680 - - 0 0 - 418.5 - 418.5 - - 0 - 0.00%
1994-05-03 0 0.680 - 0.700 - - 0 0 - 418.5 - 430.8 - - 0 - 0.00%
1994-05-02 0 0.680 - 0.680 - - 0 0 - 418.5 - 418.5 - - 0 - 0.00%
1994-04-29 0 0.680 - 0.700 - - 0 0 - 418.5 - 430.8 - - 0 - 0.00%
1994-04-28 0 0.680 - 0.680 - - 0 0 - 418.5 - 418.5 - - 0 - 0.00%
1994-04-27 0 0.680 - 0.700 - - 0 0 - 418.5 - 430.8 - - 0 - 0.00%
1994-04-26 0 0.680 - 0.680 - - 0 0 - 418.5 - 418.5 - - 0 - 0.00%
1994-04-25 0 0.680 - 0.680 - - 4,000 2,800 0.7000 418.5 - 418.5 - - 6 430.84 -2.86%
1994-04-22 0 0.700 - 0.700 0.700 0.700 10,000 7,000 0.7000 430.8 - 430.8 430.8 430.8 16 430.84 7.69%
1994-04-21 0 0.650 - 0.650 - - 0 0 - 400.1 - 400.1 - - 0 - -4.41%
1994-04-20 0 0.680 - 0.700 - - 0 0 - 418.5 - 430.8 - - 0 - 0.00%
1994-04-19 0 0.680 - 0.700 - - 0 0 - 418.5 - 430.8 - - 0 - 0.00%
1994-04-18 0 0.680 - 0.700 - - 0 0 - 418.5 - 430.8 - - 0 - 0.00%
1994-04-15 0 0.680 - 0.680 - - 0 0 - 418.5 - 418.5 - - 0 - 0.00%
1994-04-14 0 0.680 0.580 0.680 - - 0 0 - 418.5 357.0 418.5 - - 0 - -2.86%
1994-04-13 0 0.700 0.580 0.700 - - 0 0 - 430.8 357.0 430.8 - - 0 - 0.00%
1994-04-12 0 0.700 - 0.700 - - 0 0 - 430.8 - 430.8 - - 0 - -2.78%
1994-04-11 0 0.720 - 0.720 - - 0 0 - 443.2 - 443.2 - - 0 - 0.00%
1994-04-08 0 0.720 - 0.730 - - 0 0 - 443.2 - 449.3 - - 0 - 0.00%
1994-04-07 0 0.720 - 0.730 - - 0 0 - 443.2 - 449.3 - - 0 - 0.00%
1994-04-06 0 0.720 - 0.720 - - 100,000 70,000 0.7000 443.2 - 443.2 - - 162 430.84 0.00%
1994-03-31 0 0.720 0.700 0.740 - - 0 0 - 443.2 430.8 455.5 - - 0 - 0.00%
1994-03-30 0 0.720 0.700 0.750 - - 0 0 - 443.2 430.8 461.6 - - 0 - 0.00%
1994-03-29 0 0.720 0.720 0.730 0.720 0.720 156,000 112,320 0.7200 443.2 443.2 449.3 443.2 443.2 253 443.15 2.86%
1994-03-28 0 0.700 0.680 0.700 0.660 0.700 220,000 149,680 0.6804 430.8 418.5 430.8 406.2 430.8 357 418.76 0.00%
1994-03-25 0 0.700 - 0.700 - - 0 0 - 430.8 - 430.8 - - 0 - -4.11%
1994-03-24 0 0.730 - 0.730 - - 0 0 - 449.3 - 449.3 - - 0 - -1.35%
1994-03-23 0 0.740 - 0.750 - - 0 0 - 455.5 - 461.6 - - 0 - 0.00%
1994-03-22 0 0.740 - 0.740 - - 0 0 - 455.5 - 455.5 - - 0 - 0.00%
1994-03-21 0 0.740 - 0.760 - - 0 0 - 455.5 - 467.8 - - 0 - 0.00%
1994-03-18 0 0.740 - 0.760 - - 0 0 - 455.5 - 467.8 - - 0 - 0.00%
1994-03-17 0 0.740 0.740 0.750 0.710 0.740 470,000 338,400 0.7200 455.5 455.5 461.6 437.0 455.5 764 443.15 1.37%
1994-03-16 0 0.730 0.710 0.740 0.730 0.730 60,000 43,800 0.7300 449.3 437.0 455.5 449.3 449.3 97 449.31 0.00%
1994-03-15 0 0.730 0.730 0.760 0.730 0.730 30,000 21,900 0.7300 449.3 449.3 467.8 449.3 449.3 49 449.31 1.39%
1994-03-14 0 0.720 0.720 0.760 0.720 0.720 60,000 43,200 0.7200 443.2 443.2 467.8 443.2 443.2 97 443.15 -2.70%
1994-03-11 0 0.740 0.730 0.750 0.730 0.740 290,000 212,200 0.7317 455.5 449.3 461.6 449.3 455.5 471 450.37 1.37%
1994-03-10 0 0.730 0.730 0.760 0.730 0.770 680,000 510,800 0.7512 449.3 449.3 467.8 449.3 473.9 1,105 462.34 -3.95%
1994-03-09 0 0.760 0.740 0.760 0.700 0.760 674,000 491,920 0.7299 467.8 455.5 467.8 430.8 467.8 1,095 449.22 8.57%
1994-03-08 0 0.700 - 0.720 0.700 0.720 130,000 91,980 0.7075 430.8 - 443.2 430.8 443.2 211 435.48 -7.89%
1994-03-07 1 0.760 - - - - 0 0 - 467.8 - - - - 0 - 0.00%
1994-03-04 0 0.760 - 0.760 - - 0 0 - 467.8 - 467.8 - - 0 - 0.00%
1994-03-03 0 0.760 - 0.760 - - 0 0 - 467.8 - 467.8 - - 0 - -1.30%
1994-03-02 0 0.770 - 0.770 - - 0 0 - 473.9 - 473.9 - - 0 - -1.28%
1994-03-01 0 0.780 - 0.780 - - 0 0 - 480.1 - 480.1 - - 0 - -3.70%
1994-02-28 0 0.810 - 0.810 0.830 0.830 40,000 33,200 0.8300 498.5 - 498.5 510.9 510.9 65 510.86 -2.41%
1994-02-25 0 0.830 - 0.830 - - 0 0 - 510.9 - 510.9 - - 0 - -1.19%
1994-02-24 0 0.840 - 0.880 - - 0 0 - 517.0 - 541.6 - - 0 - 0.00%
1994-02-23 0 0.840 - 0.840 0.840 0.840 6,000 5,040 0.8400 517.0 - 517.0 517.0 517.0 10 517.01 0.00%
1994-02-22 0 0.840 - - - - 0 0 - 517.0 - - - - 0 - 0.00%
1994-02-21 0 0.840 - - - - 0 0 - 517.0 - - - - 0 - 0.00%
1994-02-18 0 0.840 - 0.840 - - 0 0 - 517.0 - 517.0 - - 0 - -1.18%
1994-02-17 0 0.850 - 0.870 - - 0 0 - 523.2 - 535.5 - - 0 - 0.00%
1994-02-16 0 0.850 - 0.890 - - 0 0 - 523.2 - 547.8 - - 0 - 0.00%
1994-02-15 0 0.850 - - - - 0 0 - 523.2 - - - - 0 - 0.00%
1994-02-14 0 0.850 - 0.860 - - 0 0 - 523.2 - 529.3 - - 0 - 0.00%
1994-02-09 0 0.850 - 0.890 - - 50,000 43,000 0.8600 523.2 - 547.8 - - 81 529.32 0.00%
1994-02-08 0 0.850 - 0.850 0.860 0.860 50,000 43,000 0.8600 523.2 - 523.2 529.3 529.3 81 529.32 -1.16%
1994-02-07 0 0.860 - 0.890 0.860 0.860 70,000 59,700 0.8529 529.3 - 547.8 529.3 529.3 114 524.93 1.18%
1994-02-04 0 0.850 - 0.850 - - 0 0 - 523.2 - 523.2 - - 0 - 0.00%
1994-02-03 0 0.850 - 0.860 0.850 0.850 60,000 51,000 0.8500 523.2 - 529.3 523.2 523.2 97 523.17 -1.16%
1994-02-02 0 0.860 - 0.860 0.850 0.880 410,000 353,900 0.8632 529.3 - 529.3 523.2 541.6 666 531.27 0.00%
1994-02-01 0 0.860 0.860 0.900 0.830 0.900 1,240,000 1,041,000 0.8395 529.3 529.3 553.9 510.9 553.9 2,015 516.72 -0.09%
1994-01-31 0 1.810 1.810 1.820 1.810 1.850 1,228,000 2,246,080 1.8291 529.8 529.8 532.7 529.8 541.5 4,195 535.39 -0.55%
1994-01-28 0 1.820 1.800 1.820 1.810 1.850 930,000 1,702,680 1.8308 532.7 526.9 532.7 529.8 541.5 3,177 535.91 -1.09%
1994-01-27 0 1.840 1.820 - 1.770 1.840 740,000 1,341,920 1.8134 538.6 532.7 - 518.1 538.6 2,528 530.81 5.14%
1994-01-26 0 1.750 1.740 - 1.720 1.770 168,000 293,000 1.7440 512.3 509.3 - 503.5 518.1 574 510.51 1.74%
1994-01-25 0 1.720 1.720 1.730 1.700 1.720 60,000 102,400 1.7067 503.5 503.5 506.4 497.6 503.5 205 499.57 0.00%
1994-01-24 0 1.720 1.710 1.720 1.700 1.720 290,000 496,300 1.7114 503.5 500.5 503.5 497.6 503.5 991 500.95 0.58%
1994-01-21 0 1.710 1.700 1.740 1.700 1.710 138,000 235,000 1.7029 500.5 497.6 509.3 497.6 500.5 471 498.46 -0.58%
1994-01-20 0 1.720 1.710 1.720 1.710 1.730 224,000 386,600 1.7259 503.5 500.5 503.5 500.5 506.4 765 505.20 0.58%
1994-01-19 0 1.710 - 1.730 1.710 1.750 240,000 414,900 1.7288 500.5 - 506.4 500.5 512.3 820 506.03 -2.84%
1994-01-18 0 1.760 1.750 1.770 1.760 1.790 328,000 580,160 1.7688 515.2 512.3 518.1 515.2 524.0 1,121 517.75 -1.68%
1994-01-17 0 1.790 1.780 1.800 1.770 1.800 390,000 695,100 1.7823 524.0 521.0 526.9 518.1 526.9 1,332 521.71 0.56%
1994-01-14 0 1.780 1.760 1.780 1.720 1.780 240,000 418,900 1.7454 521.0 515.2 521.0 503.5 521.0 820 510.91 1.71%
1994-01-13 0 1.750 - 1.770 1.750 1.770 92,000 161,540 1.7559 512.3 - 518.1 512.3 518.1 314 513.97 -1.69%
1994-01-12 0 1.780 1.780 1.790 1.750 1.790 514,000 911,280 1.7729 521.0 521.0 524.0 512.3 524.0 1,756 518.96 0.00%
1994-01-11 0 1.780 1.770 1.800 1.770 1.820 942,000 1,686,640 1.7905 521.0 518.1 526.9 518.1 532.7 3,218 524.10 -1.11%
1994-01-10 0 1.800 1.800 1.820 1.720 1.820 4,002,000 6,932,600 1.7323 526.9 526.9 532.7 503.5 532.7 13,672 507.07 5.26%
1994-01-07 0 1.710 1.710 1.720 1.680 1.750 642,000 1,101,660 1.7160 500.5 500.5 503.5 491.8 512.3 2,193 502.29 -1.72%
1994-01-06 0 1.740 1.740 1.750 1.690 1.750 1,452,000 2,493,480 1.7173 509.3 509.3 512.3 494.7 512.3 4,960 502.67 2.35%
1994-01-05 0 1.700 1.660 1.700 1.570 1.700 4,060,000 6,633,720 1.6339 497.6 485.9 497.6 459.6 497.6 13,870 478.27 12.58%
1994-01-04 0 1.510 1.500 - 1.500 1.530 1,384,000 2,079,900 1.5028 442.0 439.1 - 439.1 447.9 4,728 439.90 3.42%
1994-01-03 0 1.460 - - 1.460 1.460 40,000 58,400 1.4600 427.4 - - 427.4 427.4 137 427.36

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