LI & FUNG LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00494  1992-07-01  2020-05-15  2020-05-28
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
2020-05-27 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2020-05-15 0 1.240 1.240 1.250 1.240 1.250 133,630,469 165,777,802 1.2406 1.240 1.240 1.250 1.240 1.250 133,630,469 1.2406 0.00%
2020-05-14 0 1.240 1.240 1.250 1.240 1.250 257,950,578 320,378,734 1.2420 1.240 1.240 1.250 1.240 1.250 257,950,578 1.2420 0.00%
2020-05-13 0 1.240 1.240 1.250 1.240 1.250 1,185,442,596 1,473,049,399 1.2426 1.240 1.240 1.250 1.240 1.250 1,185,442,596 1.2426 2.48%
2020-05-12 0 1.210 1.200 1.210 1.160 1.210 129,415,157 153,023,722 1.1824 1.210 1.200 1.210 1.160 1.210 129,415,157 1.1824 3.42%
2020-05-11 0 1.170 1.160 1.170 1.100 1.200 155,338,263 182,545,821 1.1752 1.170 1.160 1.170 1.100 1.200 155,338,263 1.1752 -2.50%
2020-05-08 0 1.200 1.190 1.200 1.180 1.200 64,487,873 76,738,219 1.1900 1.200 1.190 1.200 1.180 1.200 64,487,873 1.1900 0.84%
2020-05-07 0 1.190 1.180 1.190 1.180 1.200 55,337,685 65,813,889 1.1893 1.190 1.180 1.190 1.180 1.200 55,337,685 1.1893 0.00%
2020-05-06 0 1.190 1.180 1.190 1.180 1.200 78,443,229 93,390,572 1.1905 1.190 1.180 1.190 1.180 1.200 78,443,229 1.1905 0.00%
2020-05-05 0 1.190 1.180 1.190 1.170 1.200 86,296,962 102,071,469 1.1828 1.190 1.180 1.190 1.170 1.200 86,296,962 1.1828 1.71%
2020-05-04 0 1.170 1.170 1.180 1.160 1.180 64,470,822 75,416,641 1.1698 1.170 1.170 1.180 1.160 1.180 64,470,822 1.1698 0.00%
2020-04-29 0 1.170 1.160 1.170 1.150 1.170 91,252,655 105,994,776 1.1616 1.170 1.160 1.170 1.150 1.170 91,252,655 1.1616 0.00%
2020-04-28 0 1.170 1.160 1.170 1.140 1.170 83,138,346 96,042,556 1.1552 1.170 1.160 1.170 1.140 1.170 83,138,346 1.1552 2.63%
2020-04-27 0 1.140 1.140 1.150 1.140 1.160 106,144,620 121,663,154 1.1462 1.140 1.140 1.150 1.140 1.160 106,144,620 1.1462 0.00%
2020-04-24 0 1.140 1.140 1.150 1.120 1.150 96,837,206 109,575,494 1.1315 1.140 1.140 1.150 1.120 1.150 96,837,206 1.1315 2.70%
2020-04-23 0 1.110 1.110 1.120 1.100 1.130 63,556,740 70,844,630 1.1147 1.110 1.110 1.120 1.100 1.130 63,556,740 1.1147 0.91%
2020-04-22 0 1.100 1.100 1.110 1.100 1.110 37,175,333 41,000,732 1.1029 1.100 1.100 1.110 1.100 1.110 37,175,333 1.1029 -0.90%
2020-04-21 0 1.110 1.100 1.110 1.090 1.120 108,211,270 119,276,272 1.1023 1.110 1.100 1.110 1.090 1.120 108,211,270 1.1023 1.83%
2020-04-20 0 1.090 1.090 1.100 1.070 1.100 66,221,277 71,816,117 1.0845 1.090 1.090 1.100 1.070 1.100 66,221,277 1.0845 2.83%
2020-04-17 0 1.060 1.050 1.060 1.050 1.070 33,619,026 35,514,627 1.0564 1.060 1.050 1.060 1.050 1.070 33,619,026 1.0564 0.00%
2020-04-16 0 1.060 1.050 1.060 1.050 1.070 44,677,890 47,259,342 1.0578 1.060 1.050 1.060 1.050 1.070 44,677,890 1.0578 0.95%
2020-04-15 0 1.050 1.050 1.060 1.040 1.060 55,924,624 58,810,466 1.0516 1.050 1.050 1.060 1.040 1.060 55,924,624 1.0516 0.96%
2020-04-14 0 1.040 1.030 1.040 1.030 1.060 56,181,333 58,620,253 1.0434 1.040 1.030 1.040 1.030 1.060 56,181,333 1.0434 0.00%
2020-04-09 0 1.040 1.040 1.050 1.040 1.060 44,152,059 46,130,660 1.0448 1.040 1.040 1.050 1.040 1.060 44,152,059 1.0448 0.00%
2020-04-08 0 1.040 1.040 1.050 1.040 1.060 38,872,570 40,705,238 1.0471 1.040 1.040 1.050 1.040 1.060 38,872,570 1.0471 0.00%
2020-04-07 0 1.040 1.040 1.050 1.040 1.090 89,160,629 94,148,226 1.0559 1.040 1.040 1.050 1.040 1.090 89,160,629 1.0559 -2.80%
2020-04-06 0 1.070 1.070 1.080 1.070 1.100 103,796,261 112,091,336 1.0799 1.070 1.070 1.080 1.070 1.100 103,796,261 1.0799 -2.73%
2020-04-03 0 1.100 1.090 1.100 1.080 1.100 73,715,941 80,391,377 1.0906 1.100 1.090 1.100 1.080 1.100 73,715,941 1.0906 1.85%
2020-04-02 0 1.080 1.080 1.090 1.050 1.090 165,817,230 177,820,896 1.0724 1.080 1.080 1.090 1.050 1.090 165,817,230 1.0724 0.00%
2020-04-01 0 1.080 1.080 1.090 1.040 1.100 224,289,426 239,249,786 1.0667 1.080 1.080 1.090 1.040 1.100 224,289,426 1.0667 5.88%
2020-03-31 0 1.020 1.020 1.030 0.970 1.030 206,070,332 206,283,510 1.0010 1.020 1.020 1.030 0.970 1.030 206,070,332 1.0010 7.37%
2020-03-30 0 0.950 0.940 0.950 0.920 0.960 50,558,402 47,582,763 0.9411 0.950 0.940 0.950 0.920 0.960 50,558,402 0.9411 0.00%
2020-03-27 0 0.950 0.950 0.960 0.950 1.000 148,302,260 144,209,415 0.9724 0.950 0.950 0.960 0.950 1.000 148,302,260 0.9724 -1.04%
2020-03-26 0 0.960 0.950 0.960 0.900 0.970 169,652,786 159,577,535 0.9406 0.960 0.950 0.960 0.900 0.970 169,652,786 0.9406 6.67%
2020-03-25 0 0.900 0.900 0.910 0.890 0.950 144,920,842 132,015,799 0.9110 0.900 0.900 0.910 0.890 0.950 144,920,842 0.9110 -1.10%
2020-03-24 0 0.910 0.910 0.920 0.900 0.970 209,504,452 194,313,083 0.9275 0.910 0.910 0.920 0.900 0.970 209,504,452 0.9275 -3.19%
2020-03-23 0 0.940 0.940 0.950 0.900 1.050 477,251,478 466,293,543 0.9770 0.940 0.940 0.950 0.900 1.050 477,251,478 0.9770 88.00%
2020-03-20 0 0.500 0.500 0.520 0.475 0.520 78,572,787 39,589,469 0.5039 0.500 0.500 0.520 0.475 0.520 78,572,787 0.5039 5.26%
2020-03-19 0 0.475 0.475 0.485 0.435 0.490 89,712,066 41,047,307 0.4575 0.475 0.475 0.485 0.435 0.490 89,712,066 0.4575 0.00%
2020-03-18 0 0.475 0.475 0.480 0.470 0.500 37,661,080 18,274,913 0.4852 0.475 0.475 0.480 0.470 0.500 37,661,080 0.4852 0.00%
2020-03-17 0 0.475 0.470 0.475 0.460 0.510 72,382,366 34,334,986 0.4744 0.475 0.470 0.475 0.460 0.510 72,382,366 0.4744 -5.00%
2020-03-16 0 0.500 0.495 0.500 0.480 0.540 64,326,968 32,386,886 0.5035 0.500 0.495 0.500 0.480 0.540 64,326,968 0.5035 -7.41%
2020-03-13 0 0.540 0.530 0.540 0.500 0.550 55,843,381 29,717,732 0.5322 0.540 0.530 0.540 0.500 0.550 55,843,381 0.5322 -3.57%
2020-03-12 0 0.560 0.560 0.570 0.550 0.570 37,964,944 21,288,265 0.5607 0.560 0.560 0.570 0.550 0.570 37,964,944 0.5607 -3.45%
2020-03-11 0 0.580 0.580 0.590 0.580 0.610 28,368,641 16,752,047 0.5905 0.580 0.580 0.590 0.580 0.610 28,368,641 0.5905 -3.33%
2020-03-10 0 0.600 0.590 0.600 0.590 0.610 31,809,855 19,012,869 0.5977 0.600 0.590 0.600 0.590 0.610 31,809,855 0.5977 0.00%
2020-03-09 0 0.600 0.600 0.610 0.600 0.630 26,955,761 16,438,375 0.6098 0.600 0.600 0.610 0.600 0.630 26,955,761 0.6098 -6.25%
2020-03-06 0 0.640 0.640 0.650 0.640 0.660 13,836,201 8,985,344 0.6494 0.640 0.640 0.650 0.640 0.660 13,836,201 0.6494 -3.03%
2020-03-05 0 0.660 0.660 0.670 0.650 0.670 14,780,000 9,731,314 0.6584 0.660 0.660 0.670 0.650 0.670 14,780,000 0.6584 1.54%
2020-03-04 0 0.650 0.640 0.650 0.640 0.660 12,656,000 8,175,536 0.6460 0.650 0.640 0.650 0.640 0.660 12,656,000 0.6460 -1.52%
2020-03-03 0 0.660 0.660 0.670 0.660 0.680 8,829,114 5,886,775 0.6667 0.660 0.660 0.670 0.660 0.680 8,829,114 0.6667 0.00%
2020-03-02 0 0.660 0.660 0.670 0.640 0.670 23,643,416 15,456,756 0.6537 0.660 0.660 0.670 0.640 0.670 23,643,416 0.6537 1.54%
2020-02-28 0 0.650 0.640 0.650 0.640 0.670 30,342,893 19,821,231 0.6532 0.650 0.640 0.650 0.640 0.670 30,342,893 0.6532 -2.99%
2020-02-27 0 0.670 0.670 0.680 0.660 0.680 17,787,768 11,884,910 0.6682 0.670 0.670 0.680 0.660 0.680 17,787,768 0.6682 1.52%
2020-02-26 0 0.660 0.660 0.670 0.650 0.670 21,796,557 14,447,227 0.6628 0.660 0.660 0.670 0.650 0.670 21,796,557 0.6628 -2.94%
2020-02-25 0 0.680 0.670 0.680 0.670 0.690 22,330,854 15,223,757 0.6817 0.680 0.670 0.680 0.670 0.690 22,330,854 0.6817 -1.45%
2020-02-24 0 0.690 0.690 0.700 0.690 0.700 10,860,785 7,557,350 0.6958 0.690 0.690 0.700 0.690 0.700 10,860,785 0.6958 -1.43%
2020-02-21 0 0.700 0.700 0.710 0.700 0.720 14,379,370 10,169,132 0.7072 0.700 0.700 0.710 0.700 0.720 14,379,370 0.7072 -1.41%
2020-02-20 0 0.710 0.700 0.710 0.700 0.710 12,378,000 8,778,340 0.7092 0.710 0.700 0.710 0.700 0.710 12,378,000 0.7092 0.00%
2020-02-19 0 0.710 0.700 0.710 0.700 0.720 13,332,000 9,480,554 0.7111 0.710 0.700 0.710 0.700 0.720 13,332,000 0.7111 0.00%
2020-02-18 0 0.710 0.710 0.720 0.710 0.730 10,678,100 7,672,972 0.7186 0.710 0.710 0.720 0.710 0.730 10,678,100 0.7186 -2.74%
2020-02-17 0 0.730 0.720 0.730 0.720 0.740 12,334,000 8,985,680 0.7285 0.730 0.720 0.730 0.720 0.740 12,334,000 0.7285 1.39%
2020-02-14 0 0.720 0.710 0.720 0.710 0.740 28,676,000 20,748,388 0.7235 0.720 0.710 0.720 0.710 0.740 28,676,000 0.7235 0.00%
2020-02-13 0 0.720 0.720 0.730 0.720 0.760 37,632,075 27,528,257 0.7315 0.720 0.720 0.730 0.720 0.760 37,632,075 0.7315 -4.00%
2020-02-12 0 0.750 0.750 0.760 0.750 0.780 19,947,087 15,104,376 0.7572 0.750 0.750 0.760 0.750 0.780 19,947,087 0.7572 -2.60%
2020-02-11 0 0.770 0.770 0.780 0.770 0.780 16,180,604 12,535,795 0.7747 0.770 0.770 0.780 0.770 0.780 16,180,604 0.7747 0.00%
2020-02-10 0 0.770 0.760 0.770 0.750 0.790 36,441,108 28,167,921 0.7730 0.770 0.760 0.770 0.750 0.790 36,441,108 0.7730 0.00%
2020-02-07 0 0.770 0.770 0.780 0.730 0.780 30,252,828 23,010,912 0.7606 0.770 0.770 0.780 0.730 0.780 30,252,828 0.7606 4.05%
2020-02-06 0 0.740 0.740 0.750 0.730 0.750 12,810,900 9,452,329 0.7378 0.740 0.740 0.750 0.730 0.750 12,810,900 0.7378 2.78%
2020-02-05 0 0.720 0.710 0.720 0.700 0.730 21,201,740 15,223,249 0.7180 0.720 0.710 0.720 0.700 0.730 21,201,740 0.7180 4.35%
2020-02-04 0 0.690 0.690 0.700 0.680 0.720 22,409,773 15,730,076 0.7019 0.690 0.690 0.700 0.680 0.720 22,409,773 0.7019 1.47%
2020-02-03 0 0.680 0.680 0.690 0.660 0.690 22,818,055 15,490,753 0.6789 0.680 0.680 0.690 0.660 0.690 22,818,055 0.6789 -1.45%
2020-01-31 0 0.690 0.680 0.690 0.680 0.720 27,646,904 19,310,673 0.6985 0.690 0.680 0.690 0.680 0.720 27,646,904 0.6985 -1.43%
2020-01-30 0 0.700 0.700 0.710 0.700 0.740 20,358,298 14,579,415 0.7161 0.700 0.700 0.710 0.700 0.740 20,358,298 0.7161 -5.41%
2020-01-29 0 0.740 0.730 0.740 0.730 0.760 28,391,720 20,904,374 0.7363 0.740 0.730 0.740 0.730 0.760 28,391,720 0.7363 -3.90%
2020-01-24 0 0.770 0.770 0.780 0.760 0.790 12,575,000 9,732,530 0.7740 0.770 0.770 0.780 0.760 0.790 12,575,000 0.7740 -1.28%
2020-01-23 0 0.780 0.780 0.790 0.780 0.800 25,328,870 19,977,385 0.7887 0.780 0.780 0.790 0.780 0.800 25,328,870 0.7887 -2.50%
2020-01-22 0 0.800 0.790 0.800 0.790 0.810 26,718,370 21,354,071 0.7992 0.800 0.790 0.800 0.790 0.810 26,718,370 0.7992 0.00%
2020-01-21 0 0.800 0.790 0.800 0.790 0.830 50,492,300 40,666,956 0.8054 0.800 0.790 0.800 0.790 0.830 50,492,300 0.8054 -3.61%
2020-01-20 0 0.830 0.830 0.840 0.830 0.840 6,154,100 5,131,270 0.8338 0.830 0.830 0.840 0.830 0.840 6,154,100 0.8338 0.00%
2020-01-17 0 0.830 0.820 0.830 0.820 0.840 23,722,032 19,725,276 0.8315 0.830 0.820 0.830 0.820 0.840 23,722,032 0.8315 0.00%
2020-01-16 0 0.830 0.830 0.840 0.820 0.860 50,313,614 42,006,988 0.8349 0.830 0.830 0.840 0.820 0.860 50,313,614 0.8349 -2.35%
2020-01-15 0 0.850 0.840 0.850 0.840 0.850 10,866,888 9,210,208 0.8475 0.850 0.840 0.850 0.840 0.850 10,866,888 0.8475 1.19%
2020-01-14 0 0.840 0.840 0.850 0.840 0.870 53,764,731 45,510,692 0.8465 0.840 0.840 0.850 0.840 0.870 53,764,731 0.8465 -3.45%
2020-01-13 0 0.870 0.860 0.870 0.850 0.870 9,528,260 8,199,457 0.8605 0.870 0.860 0.870 0.850 0.870 9,528,260 0.8605 2.35%
2020-01-10 0 0.850 0.850 0.860 0.850 0.860 8,258,064 7,078,353 0.8571 0.850 0.850 0.860 0.850 0.860 8,258,064 0.8571 -1.16%
2020-01-09 0 0.860 0.850 0.860 0.840 0.860 8,272,242 7,075,054 0.8553 0.860 0.850 0.860 0.840 0.860 8,272,242 0.8553 1.18%
2020-01-08 0 0.850 0.840 0.850 0.830 0.850 17,453,968 14,696,220 0.8420 0.850 0.840 0.850 0.830 0.850 17,453,968 0.8420 0.00%
2020-01-07 0 0.850 0.840 0.850 0.840 0.860 15,628,880 13,258,885 0.8484 0.850 0.840 0.850 0.840 0.860 15,628,880 0.8484 0.00%
2020-01-06 0 0.850 0.840 0.850 0.840 0.870 41,745,992 35,460,101 0.8494 0.850 0.840 0.850 0.840 0.870 41,745,992 0.8494 -2.30%
2020-01-03 0 0.870 0.870 0.880 0.860 0.890 19,996,976 17,419,284 0.8711 0.870 0.870 0.880 0.860 0.890 19,996,976 0.8711 0.00%
2020-01-02 0 0.870 0.870 0.880 0.840 0.880 27,248,464 23,453,205 0.8607 0.870 0.870 0.880 0.840 0.880 27,248,464 0.8607 2.35%
2019-12-31 0 0.850 0.850 0.860 0.840 0.860 21,711,283 18,469,130 0.8507 0.850 0.850 0.860 0.840 0.860 21,711,283 0.8507 -1.16%
2019-12-30 0 0.860 0.850 0.860 0.840 0.860 9,937,540 8,472,104 0.8525 0.860 0.850 0.860 0.840 0.860 9,937,540 0.8525 1.18%
2019-12-27 0 0.850 0.840 0.850 0.840 0.890 59,618,000 50,989,152 0.8553 0.850 0.840 0.850 0.840 0.890 59,618,000 0.8553 -2.30%
2019-12-24 0 0.870 0.860 0.870 0.850 0.870 5,659,264 4,859,482 0.8587 0.870 0.860 0.870 0.850 0.870 5,659,264 0.8587 1.16%
2019-12-23 0 0.860 0.860 0.870 0.860 0.890 20,028,784 17,363,276 0.8669 0.860 0.860 0.870 0.860 0.890 20,028,784 0.8669 -3.37%
2019-12-20 0 0.890 0.880 0.890 0.840 0.890 45,036,011 39,324,394 0.8732 0.890 0.880 0.890 0.840 0.890 45,036,011 0.8732 5.95%
2019-12-19 0 0.840 0.840 0.850 0.840 0.850 11,614,285 9,787,970 0.8428 0.840 0.840 0.850 0.840 0.850 11,614,285 0.8428 0.00%
2019-12-18 0 0.840 0.840 0.850 0.840 0.860 16,928,688 14,319,148 0.8459 0.840 0.840 0.850 0.840 0.860 16,928,688 0.8459 -1.18%
2019-12-17 0 0.850 0.850 0.860 0.840 0.870 25,396,431 21,676,403 0.8535 0.850 0.850 0.860 0.840 0.870 25,396,431 0.8535 1.19%
2019-12-16 0 0.840 0.840 0.850 0.840 0.880 27,929,903 23,721,047 0.8493 0.840 0.840 0.850 0.840 0.880 27,929,903 0.8493 -3.45%
2019-12-13 0 0.870 0.870 0.880 0.870 0.890 39,033,571 34,247,573 0.8774 0.870 0.870 0.880 0.870 0.890 39,033,571 0.8774 2.35%
2019-12-12 0 0.850 0.850 0.860 0.850 0.860 12,374,000 10,564,440 0.8538 0.850 0.850 0.860 0.850 0.860 12,374,000 0.8538 1.19%
2019-12-11 0 0.840 0.830 0.840 0.830 0.850 24,218,854 20,327,548 0.8393 0.840 0.830 0.840 0.830 0.850 24,218,854 0.8393 0.00%
2019-12-10 0 0.840 0.830 0.840 0.830 0.850 8,670,512 7,266,526 0.8381 0.840 0.830 0.840 0.830 0.850 8,670,512 0.8381 0.00%
2019-12-09 0 0.840 0.830 0.840 0.830 0.850 12,100,000 10,151,320 0.8390 0.840 0.830 0.840 0.830 0.850 12,100,000 0.8390 0.00%
2019-12-06 0 0.840 0.840 0.850 0.830 0.860 16,830,403 14,233,310 0.8457 0.840 0.840 0.850 0.830 0.860 16,830,403 0.8457 -1.18%
2019-12-05 0 0.850 0.850 0.860 0.820 0.860 48,190,770 40,862,151 0.8479 0.850 0.850 0.860 0.820 0.860 48,190,770 0.8479 2.41%
2019-12-04 0 0.830 0.820 0.830 0.810 0.840 27,868,911 23,110,549 0.8293 0.830 0.820 0.830 0.810 0.840 27,868,911 0.8293 0.00%
2019-12-03 0 0.830 0.830 0.840 0.800 0.860 337,320,720 275,110,078 0.8156 0.830 0.830 0.840 0.800 0.860 337,320,720 0.8156 -4.60%
2019-12-02 0 0.870 0.860 0.870 0.860 0.900 24,840,896 21,860,509 0.8800 0.870 0.860 0.870 0.860 0.900 24,840,896 0.8800 -3.33%
2019-11-29 0 0.900 0.890 0.900 0.890 0.920 18,302,451 16,485,547 0.9007 0.900 0.890 0.900 0.890 0.920 18,302,451 0.9007 -2.17%
2019-11-28 0 0.920 0.920 0.930 0.920 0.940 17,304,984 16,036,405 0.9267 0.920 0.920 0.930 0.920 0.940 17,304,984 0.9267 -1.08%
2019-11-27 0 0.930 0.920 0.930 0.920 0.950 32,061,023 29,905,056 0.9328 0.930 0.920 0.930 0.920 0.950 32,061,023 0.9328 1.09%
2019-11-26 0 0.920 0.920 0.930 0.900 0.930 17,895,201 16,336,216 0.9129 0.920 0.920 0.930 0.900 0.930 17,895,201 0.9129 2.22%
2019-11-25 0 0.900 0.900 0.910 0.890 0.920 47,148,124 42,624,217 0.9040 0.900 0.900 0.910 0.890 0.920 47,148,124 0.9040 -2.17%
2019-11-22 0 0.920 0.920 0.930 0.850 0.940 158,682,054 143,647,317 0.9053 0.920 0.920 0.930 0.850 0.940 158,682,054 0.9053 6.98%
2019-11-21 0 0.860 0.850 0.860 0.840 0.860 21,216,400 18,079,742 0.8522 0.860 0.850 0.860 0.840 0.860 21,216,400 0.8522 0.00%
2019-11-20 0 0.860 0.860 0.870 0.860 0.870 15,486,000 13,387,270 0.8645 0.860 0.860 0.870 0.860 0.870 15,486,000 0.8645 -1.15%
2019-11-19 0 0.870 0.860 0.870 0.850 0.890 41,178,000 35,736,210 0.8678 0.870 0.860 0.870 0.850 0.890 41,178,000 0.8678 2.35%
2019-11-18 0 0.850 0.850 0.860 0.850 0.860 10,040,233 8,564,751 0.8530 0.850 0.850 0.860 0.850 0.860 10,040,233 0.8530 0.00%
2019-11-15 0 0.850 0.850 0.860 0.850 0.860 16,898,800 14,416,624 0.8531 0.850 0.850 0.860 0.850 0.860 16,898,800 0.8531 0.00%
2019-11-14 0 0.850 0.850 0.860 0.850 0.870 12,166,481 10,408,208 0.8555 0.850 0.850 0.860 0.850 0.870 12,166,481 0.8555 -1.16%
2019-11-13 0 0.860 0.860 0.870 0.860 0.880 15,538,038 13,488,647 0.8681 0.860 0.860 0.870 0.860 0.880 15,538,038 0.8681 -2.27%
2019-11-12 0 0.880 0.870 0.880 0.870 0.890 19,804,986 17,418,336 0.8795 0.880 0.870 0.880 0.870 0.890 19,804,986 0.8795 1.15%
2019-11-11 0 0.870 0.870 0.880 0.870 0.930 28,165,304 25,068,863 0.8901 0.870 0.870 0.880 0.870 0.930 28,165,304 0.8901 -6.45%
2019-11-08 0 0.930 0.930 0.940 0.920 0.950 35,626,927 33,460,822 0.9392 0.930 0.930 0.940 0.920 0.950 35,626,927 0.9392 -1.06%
2019-11-07 0 0.940 0.930 0.940 0.900 0.950 31,043,690 28,651,023 0.9229 0.940 0.930 0.940 0.900 0.950 31,043,690 0.9229 2.17%
2019-11-06 0 0.920 0.910 0.920 0.870 0.930 41,890,914 38,015,793 0.9075 0.920 0.910 0.920 0.870 0.930 41,890,914 0.9075 4.55%
2019-11-05 0 0.880 0.870 0.880 0.860 0.880 20,504,126 17,815,664 0.8689 0.880 0.870 0.880 0.860 0.880 20,504,126 0.8689 3.53%
2019-11-04 0 0.850 0.850 0.860 0.840 0.860 12,134,470 10,341,367 0.8522 0.850 0.850 0.860 0.840 0.860 12,134,470 0.8522 1.19%
2019-11-01 0 0.840 0.840 0.850 0.830 0.860 28,773,916 24,316,501 0.8451 0.840 0.840 0.850 0.830 0.860 28,773,916 0.8451 -2.33%
2019-10-31 0 0.860 0.850 0.860 0.850 0.870 9,659,900 8,289,878 0.8582 0.860 0.850 0.860 0.850 0.870 9,659,900 0.8582 0.00%
2019-10-30 0 0.860 0.850 0.860 0.850 0.870 7,691,336 6,592,951 0.8572 0.860 0.850 0.860 0.850 0.870 7,691,336 0.8572 0.00%
2019-10-29 0 0.860 0.860 0.870 0.850 0.880 27,468,454 23,614,381 0.8597 0.860 0.860 0.870 0.850 0.880 27,468,454 0.8597 -1.15%
2019-10-28 0 0.870 0.860 0.870 0.850 0.870 14,719,755 12,709,156 0.8634 0.870 0.860 0.870 0.850 0.870 14,719,755 0.8634 2.35%
2019-10-25 0 0.850 0.840 0.850 0.840 0.860 34,087,981 28,321,489 0.8308 0.850 0.840 0.850 0.840 0.860 34,087,981 0.8308 1.19%
2019-10-24 0 0.840 0.840 0.850 0.830 0.860 74,066,940 60,341,443 0.8147 0.840 0.840 0.850 0.830 0.860 74,066,940 0.8147 -1.18%
2019-10-23 0 0.850 0.840 0.850 0.840 0.860 14,463,173 12,304,104 0.8507 0.850 0.840 0.850 0.840 0.860 14,463,173 0.8507 0.00%
2019-10-22 0 0.850 0.850 0.860 0.840 0.860 12,206,000 10,418,740 0.8536 0.850 0.850 0.860 0.840 0.860 12,206,000 0.8536 0.00%
2019-10-21 0 0.850 0.840 0.850 0.840 0.870 18,586,000 15,841,620 0.8523 0.850 0.840 0.850 0.840 0.870 18,586,000 0.8523 -2.30%
2019-10-18 0 0.870 0.860 0.870 0.850 0.870 12,768,000 11,009,910 0.8623 0.870 0.860 0.870 0.850 0.870 12,768,000 0.8623 0.00%
2019-10-17 0 0.870 0.860 0.870 0.850 0.880 16,364,800 14,160,536 0.8653 0.870 0.860 0.870 0.850 0.880 16,364,800 0.8653 2.35%
2019-10-16 0 0.850 0.850 0.860 0.850 0.890 18,693,880 16,107,878 0.8617 0.850 0.850 0.860 0.850 0.890 18,693,880 0.8617 -4.49%
2019-10-15 0 0.890 0.880 0.890 0.860 0.900 15,693,536 13,843,451 0.8821 0.890 0.880 0.890 0.860 0.900 15,693,536 0.8821 3.49%
2019-10-14 0 0.860 0.860 0.870 0.860 0.910 31,869,200 28,223,902 0.8856 0.860 0.860 0.870 0.860 0.910 31,869,200 0.8856 -1.15%
2019-10-11 0 0.870 0.860 0.870 0.850 0.880 31,178,002 26,980,391 0.8654 0.870 0.860 0.870 0.850 0.880 31,178,002 0.8654 2.35%
2019-10-10 0 0.850 0.850 0.860 0.830 0.860 17,784,298 15,016,927 0.8444 0.850 0.850 0.860 0.830 0.860 17,784,298 0.8444 0.00%
2019-10-09 0 0.850 0.840 0.850 0.840 0.880 38,153,211 32,570,273 0.8537 0.850 0.840 0.850 0.840 0.880 38,153,211 0.8537 -3.41%
2019-10-08 0 0.880 0.870 0.880 0.860 0.890 14,107,680 12,408,819 0.8796 0.880 0.870 0.880 0.860 0.890 14,107,680 0.8796 1.15%
2019-10-04 0 0.870 0.870 0.880 0.860 0.880 10,528,328 9,159,134 0.8700 0.870 0.870 0.880 0.860 0.880 10,528,328 0.8700 -1.14%
2019-10-03 0 0.880 0.870 0.880 0.870 0.880 12,400,385 10,844,428 0.8745 0.880 0.870 0.880 0.870 0.880 12,400,385 0.8745 0.00%
2019-10-02 0 0.880 0.870 0.880 0.870 0.890 16,960,320 14,920,548 0.8797 0.880 0.870 0.880 0.870 0.890 16,960,320 0.8797 -1.12%
2019-09-30 0 0.890 0.880 0.890 0.870 0.900 12,393,100 10,986,150 0.8865 0.890 0.880 0.890 0.870 0.900 12,393,100 0.8865 1.14%
2019-09-27 0 0.880 0.880 0.890 0.880 0.930 41,900,706 37,613,716 0.8977 0.880 0.880 0.890 0.880 0.930 41,900,706 0.8977 -5.38%
2019-09-26 0 0.930 0.920 0.930 0.920 0.940 19,500,000 18,152,568 0.9309 0.930 0.920 0.930 0.920 0.940 19,500,000 0.9309 2.20%
2019-09-25 0 0.910 0.910 0.920 0.910 0.930 14,216,002 13,072,281 0.9195 0.910 0.910 0.920 0.910 0.930 14,216,002 0.9195 -2.15%
2019-09-24 0 0.930 0.920 0.930 0.920 0.940 7,604,000 7,068,790 0.9296 0.930 0.920 0.930 0.920 0.940 7,604,000 0.9296 2.20%
2019-09-23 0 0.910 0.910 0.920 0.910 0.940 12,215,102 11,263,816 0.9221 0.910 0.910 0.920 0.910 0.940 12,215,102 0.9221 -2.15%
2019-09-20 0 0.930 0.920 0.930 0.920 0.950 47,655,534 44,418,601 0.9321 0.930 0.920 0.930 0.920 0.950 47,655,534 0.9321 -2.11%
2019-09-19 0 0.950 0.950 0.960 0.950 1.000 31,742,336 30,567,829 0.9630 0.950 0.950 0.960 0.950 1.000 31,742,336 0.9630 -5.00%
2019-09-18 0 1.000 1.000 1.010 0.980 1.010 13,458,000 13,430,252 0.9979 1.000 1.000 1.010 0.980 1.010 13,458,000 0.9979 2.04%
2019-09-17 0 0.980 0.980 0.990 0.980 1.020 19,131,705 19,007,269 0.9935 0.980 0.980 0.990 0.980 1.020 19,131,705 0.9935 -2.97%
2019-09-16 0 1.010 1.010 1.020 1.010 1.060 21,055,680 21,592,906 1.0255 1.010 1.010 1.020 1.010 1.060 21,055,680 1.0255 -5.61%
2019-09-13 0 1.070 1.060 1.070 1.000 1.080 27,814,086 29,086,035 1.0457 1.070 1.060 1.070 1.000 1.080 27,814,086 1.0457 5.94%
2019-09-12 0 1.010 1.010 1.020 1.000 1.040 13,852,170 13,990,435 1.0100 1.010 1.010 1.020 1.000 1.040 13,852,170 1.0100 -0.98%
2019-09-11 0 1.020 1.010 1.020 0.990 1.030 32,069,112 32,498,741 1.0134 1.020 1.010 1.020 0.990 1.030 32,069,112 1.0134 2.00%
2019-09-10 0 1.000 1.000 1.010 0.990 1.050 20,655,779 20,920,265 1.0128 1.000 1.000 1.010 0.990 1.050 20,655,779 1.0128 -0.99%
2019-09-09 0 1.010 1.010 1.020 0.940 1.040 43,598,600 43,550,860 0.9989 1.010 1.010 1.020 0.940 1.040 43,598,600 0.9989 7.45%
2019-09-06 0 0.940 0.930 0.940 0.890 0.950 31,719,016 29,410,344 0.9272 0.940 0.930 0.940 0.890 0.950 31,719,016 0.9272 5.62%
2019-09-05 0 0.890 0.880 0.890 0.860 0.900 20,350,386 17,946,391 0.8819 0.890 0.880 0.890 0.860 0.900 20,350,386 0.8819 2.30%
2019-09-04 0 0.880 0.880 0.890 0.850 0.890 24,264,000 21,087,820 0.8691 0.870 0.870 0.880 0.840 0.880 24,542,897 0.8592 3.53%
2019-09-03 0 0.850 0.850 0.860 0.850 0.900 25,853,260 22,454,501 0.8685 0.840 0.840 0.850 0.840 0.890 26,150,424 0.8587 -4.49%
2019-09-02 0 0.890 0.880 0.890 0.880 0.900 12,347,600 10,974,034 0.8888 0.880 0.870 0.880 0.870 0.890 12,489,526 0.8787 0.00%
2019-08-30 0 0.890 0.890 0.900 0.870 0.930 25,234,228 22,734,502 0.9009 0.880 0.880 0.890 0.860 0.919 25,524,277 0.8907 1.14%
2019-08-29 0 0.880 0.870 0.880 0.860 0.900 31,184,661 27,462,128 0.8806 0.870 0.860 0.870 0.850 0.890 31,543,105 0.8706 -1.12%
2019-08-28 0 0.890 0.880 0.890 0.860 0.920 36,156,699 32,114,714 0.8882 0.880 0.870 0.880 0.850 0.910 36,572,293 0.8781 -3.26%
2019-08-27 0 0.920 0.910 0.920 0.900 0.960 42,219,385 39,262,196 0.9300 0.910 0.900 0.910 0.890 0.949 42,704,665 0.9194 -3.16%
2019-08-26 0 0.950 0.950 0.960 0.930 0.990 40,218,584 38,549,599 0.9585 0.939 0.939 0.949 0.919 0.979 40,680,867 0.9476 -7.77%
2019-08-23 0 1.030 1.030 1.040 1.000 1.080 48,475,934 50,634,703 1.0445 1.018 1.018 1.028 0.989 1.068 49,033,129 1.0327 3.00%
2019-08-22 0 1.000 1.000 1.010 0.970 1.020 17,057,405 16,990,192 0.9961 0.989 0.989 0.999 0.959 1.008 17,253,467 0.9847 1.01%
2019-08-21 0 0.990 0.990 1.000 0.990 1.020 9,551,469 9,606,022 1.0057 0.979 0.979 0.989 0.979 1.008 9,661,256 0.9943 -2.94%
2019-08-20 0 1.020 1.010 1.020 0.970 1.030 16,567,986 16,689,698 1.0073 1.008 0.999 1.008 0.959 1.018 16,758,423 0.9959 5.15%
2019-08-19 0 0.970 0.960 0.970 0.950 0.990 23,073,077 22,371,257 0.9696 0.959 0.949 0.959 0.939 0.979 23,338,285 0.9586 2.11%
2019-08-16 0 0.950 0.940 0.950 0.930 0.960 12,587,701 11,880,977 0.9439 0.939 0.929 0.939 0.919 0.949 12,732,387 0.9331 0.00%
2019-08-15 0 0.950 0.950 0.960 0.910 0.970 19,335,020 18,218,031 0.9422 0.939 0.939 0.949 0.900 0.959 19,557,262 0.9315 1.06%
2019-08-14 0 0.940 0.930 0.940 0.920 0.970 17,348,943 16,351,554 0.9425 0.929 0.919 0.929 0.910 0.959 17,548,356 0.9318 -1.05%
2019-08-13 0 0.950 0.940 0.950 0.930 1.000 37,018,048 35,458,462 0.9579 0.939 0.929 0.939 0.919 0.989 37,443,543 0.9470 -5.00%
2019-08-12 0 1.000 0.990 1.000 0.980 1.030 12,626,000 12,638,700 1.0010 0.989 0.979 0.989 0.969 1.018 12,771,126 0.9896 -0.99%
2019-08-09 0 1.010 1.010 1.020 1.010 1.050 18,655,524 19,206,846 1.0296 0.999 0.999 1.008 0.999 1.038 18,869,955 1.0179 -0.98%
2019-08-08 0 1.020 1.010 1.020 1.010 1.050 18,563,687 19,018,307 1.0245 1.008 0.999 1.008 0.999 1.038 18,777,063 1.0128 0.00%
2019-08-07 0 1.020 1.010 1.020 0.990 1.020 16,463,748 16,609,058 1.0088 1.008 0.999 1.008 0.979 1.008 16,652,986 0.9974 3.03%
2019-08-06 0 0.990 0.990 1.000 0.960 1.030 36,748,000 36,211,080 0.9854 0.979 0.979 0.989 0.949 1.018 37,170,391 0.9742 1.02%
2019-08-05 0 0.980 0.980 0.990 0.980 1.010 26,239,009 25,987,530 0.9904 0.969 0.969 0.979 0.969 0.999 26,540,607 0.9792 -3.92%
2019-08-02 0 1.020 1.010 1.020 1.000 1.040 36,442,000 37,105,710 1.0182 1.008 0.999 1.008 0.989 1.028 36,860,874 1.0066 -3.77%
2019-08-01 0 1.060 1.050 1.060 1.050 1.100 35,628,234 38,029,804 1.0674 1.048 1.038 1.048 1.038 1.088 36,037,754 1.0553 -3.64%
2019-07-31 0 1.100 1.090 1.100 1.090 1.110 12,694,600 13,935,316 1.0977 1.088 1.078 1.088 1.078 1.097 12,840,515 1.0853 -0.90%
2019-07-30 0 1.110 1.110 1.120 1.110 1.130 8,054,302 8,996,063 1.1169 1.097 1.097 1.107 1.097 1.117 8,146,880 1.1042 -0.89%
2019-07-29 0 1.120 1.120 1.130 1.110 1.140 18,695,461 20,942,704 1.1202 1.107 1.107 1.117 1.097 1.127 18,910,351 1.1075 -0.88%
2019-07-26 0 1.130 1.130 1.140 1.120 1.140 15,661,000 17,658,340 1.1275 1.117 1.117 1.127 1.107 1.127 15,841,011 1.1147 0.89%
2019-07-25 0 1.120 1.120 1.130 1.120 1.150 10,992,656 12,398,011 1.1278 1.107 1.107 1.117 1.107 1.137 11,119,008 1.1150 -1.75%
2019-07-24 0 1.140 1.140 1.150 1.130 1.150 12,864,000 14,676,220 1.1409 1.127 1.127 1.137 1.117 1.137 13,011,862 1.1279 0.88%
2019-07-23 0 1.130 1.120 1.130 1.120 1.130 8,192,377 9,208,748 1.1241 1.117 1.107 1.117 1.107 1.117 8,286,542 1.1113 0.89%
2019-07-22 0 1.120 1.120 1.130 1.110 1.140 20,468,000 22,928,520 1.1202 1.107 1.107 1.117 1.097 1.127 20,703,264 1.1075 -0.88%
2019-07-19 0 1.130 1.130 1.140 1.120 1.140 12,962,000 14,687,240 1.1331 1.117 1.117 1.127 1.107 1.127 13,110,989 1.1202 0.00%
2019-07-18 0 1.130 1.120 1.130 1.120 1.160 32,598,644 37,203,644 1.1413 1.117 1.107 1.117 1.107 1.147 32,973,341 1.1283 -0.88%
2019-07-17 0 1.140 1.130 1.140 1.130 1.150 12,318,700 14,019,460 1.1381 1.127 1.117 1.127 1.117 1.137 12,460,294 1.1251 0.00%
2019-07-16 0 1.140 1.140 1.150 1.140 1.160 13,802,000 15,834,540 1.1473 1.127 1.127 1.137 1.127 1.147 13,960,644 1.1342 -0.87%
2019-07-15 0 1.150 1.140 1.150 1.120 1.160 26,998,252 30,925,837 1.1455 1.137 1.127 1.137 1.107 1.147 27,308,577 1.1325 0.00%
2019-07-12 0 1.150 1.140 1.150 1.150 1.170 14,884,198 17,207,079 1.1561 1.137 1.127 1.137 1.137 1.157 15,055,281 1.1429 0.00%
2019-07-11 0 1.150 1.140 1.150 1.150 1.180 17,808,932 20,595,115 1.1564 1.137 1.127 1.137 1.137 1.167 18,013,632 1.1433 -0.86%
2019-07-10 0 1.160 1.160 1.170 1.130 1.170 44,198,791 51,166,580 1.1576 1.147 1.147 1.157 1.117 1.157 44,706,823 1.1445 2.65%
2019-07-09 0 1.130 1.130 1.140 1.130 1.160 16,564,184 18,843,753 1.1376 1.117 1.117 1.127 1.117 1.147 16,754,577 1.1247 -0.88%
2019-07-08 0 1.140 1.140 1.150 1.140 1.190 40,980,707 47,439,760 1.1576 1.127 1.127 1.137 1.127 1.176 41,451,750 1.1445 -4.20%
2019-07-05 0 1.190 1.190 1.200 1.190 1.220 22,766,648 27,299,644 1.1991 1.176 1.176 1.186 1.176 1.206 23,028,334 1.1855 -1.65%
2019-07-04 0 1.210 1.210 1.220 1.200 1.270 59,306,600 73,416,064 1.2379 1.196 1.196 1.206 1.186 1.256 59,988,285 1.2238 -3.20%
2019-07-03 0 1.250 1.250 1.260 1.240 1.300 38,187,041 48,201,137 1.2622 1.236 1.236 1.246 1.226 1.285 38,625,973 1.2479 -3.10%
2019-07-02 0 1.290 1.290 1.300 1.290 1.420 96,504,140 128,386,392 1.3304 1.275 1.275 1.285 1.275 1.404 97,613,383 1.3153 -5.15%
2019-06-28 0 1.360 1.350 1.360 1.190 1.450 168,817,716 230,765,244 1.3669 1.345 1.335 1.345 1.176 1.434 170,758,150 1.3514 11.48%
2019-06-27 0 1.220 1.220 1.230 1.140 1.240 62,529,453 75,578,626 1.2087 1.206 1.206 1.216 1.127 1.226 63,248,182 1.1950 7.02%
2019-06-26 0 1.140 1.140 1.150 1.130 1.160 19,473,548 22,364,992 1.1485 1.127 1.127 1.137 1.117 1.147 19,697,382 1.1354 0.00%
2019-06-25 0 1.140 1.140 1.150 1.120 1.160 19,745,149 22,512,488 1.1402 1.127 1.127 1.137 1.107 1.147 19,972,105 1.1272 0.88%
2019-06-24 0 1.130 1.130 1.140 1.130 1.150 12,252,315 13,962,037 1.1395 1.117 1.117 1.127 1.117 1.137 12,393,146 1.1266 0.00%
2019-06-21 0 1.130 1.120 1.130 1.120 1.180 46,077,384 52,516,506 1.1397 1.117 1.107 1.117 1.107 1.167 46,607,009 1.1268 -3.42%
2019-06-20 0 1.170 1.160 1.170 1.150 1.190 21,346,000 24,958,156 1.1692 1.157 1.147 1.157 1.137 1.176 21,591,356 1.1559 0.00%
2019-06-19 0 1.170 1.160 1.170 1.150 1.220 30,808,630 36,320,745 1.1789 1.157 1.147 1.157 1.137 1.206 31,162,752 1.1655 -0.85%
2019-06-18 0 1.180 1.170 1.180 1.110 1.210 49,390,763 57,564,507 1.1655 1.167 1.157 1.167 1.097 1.196 49,958,473 1.1522 7.27%
2019-06-17 0 1.100 1.100 1.110 1.100 1.130 14,913,783 16,603,118 1.1133 1.088 1.088 1.097 1.088 1.117 15,085,206 1.1006 -0.90%
2019-06-14 0 1.110 1.110 1.120 1.110 1.130 12,496,116 13,927,648 1.1146 1.097 1.097 1.107 1.097 1.117 12,639,750 1.1019 -0.89%
2019-06-13 0 1.120 1.120 1.130 1.110 1.140 7,954,367 8,937,856 1.1236 1.107 1.107 1.117 1.097 1.127 8,045,797 1.1109 -0.88%
2019-06-12 0 1.130 1.120 1.130 1.110 1.140 10,492,670 11,802,073 1.1248 1.117 1.107 1.117 1.097 1.127 10,613,275 1.1120 0.00%
2019-06-11 0 1.130 1.130 1.140 1.110 1.170 20,758,888 23,670,169 1.1402 1.117 1.117 1.127 1.097 1.157 20,997,496 1.1273 0.89%
2019-06-10 0 1.120 1.120 1.130 1.120 1.160 16,996,918 19,230,215 1.1314 1.107 1.107 1.117 1.107 1.147 17,192,285 1.1185 -1.75%
2019-06-06 0 1.140 1.130 1.140 1.110 1.150 15,033,100 16,958,562 1.1281 1.127 1.117 1.127 1.097 1.137 15,205,894 1.1153 1.79%
2019-06-05 0 1.120 1.120 1.130 1.120 1.140 8,333,000 9,373,556 1.1249 1.107 1.107 1.117 1.107 1.127 8,428,782 1.1121 0.90%
2019-06-04 0 1.110 1.110 1.120 1.110 1.140 11,770,384 13,109,746 1.1138 1.097 1.097 1.107 1.097 1.127 11,905,676 1.1011 -2.63%
2019-06-03 0 1.140 1.130 1.140 1.110 1.150 15,615,328 17,734,794 1.1357 1.127 1.117 1.127 1.097 1.137 15,794,815 1.1228 -0.87%
2019-05-31 0 1.150 1.140 1.150 1.140 1.190 22,206,904 25,734,285 1.1588 1.137 1.127 1.137 1.127 1.176 22,462,156 1.1457 -3.36%
2019-05-30 0 1.190 1.190 1.200 1.190 1.220 12,274,000 14,726,810 1.1998 1.176 1.176 1.186 1.176 1.206 12,415,080 1.1862 -3.25%
2019-05-29 0 1.230 1.220 1.230 1.210 1.250 27,773,307 34,227,486 1.2324 1.216 1.206 1.216 1.196 1.236 28,092,540 1.2184 -1.60%
2019-05-28 0 1.250 1.250 1.260 1.250 1.290 14,023,600 17,719,928 1.2636 1.236 1.236 1.246 1.236 1.275 14,184,791 1.2492 -1.57%
2019-05-27 0 1.270 1.270 1.280 1.220 1.290 20,637,624 26,063,137 1.2629 1.256 1.256 1.265 1.206 1.275 20,874,838 1.2485 3.25%
2019-05-24 0 1.270 1.270 1.280 1.240 1.280 17,066,876 21,500,358 1.2598 1.216 1.216 1.226 1.187 1.226 17,824,447 1.2062 1.60%
2019-05-23 0 1.250 1.240 1.250 1.240 1.270 13,268,595 16,606,824 1.2516 1.197 1.187 1.197 1.187 1.216 13,857,566 1.1984 -0.79%
2019-05-22 0 1.260 1.250 1.260 1.240 1.270 8,915,410 11,188,924 1.2550 1.206 1.197 1.206 1.187 1.216 9,311,151 1.2017 0.80%
2019-05-21 0 1.250 1.240 1.250 1.240 1.250 6,900,500 8,608,611 1.2475 1.197 1.187 1.197 1.187 1.197 7,206,802 1.1945 0.81%
2019-05-20 0 1.240 1.240 1.250 1.240 1.270 8,344,770 10,431,041 1.2500 1.187 1.187 1.197 1.187 1.216 8,715,181 1.1969 -2.36%
2019-05-17 0 1.270 1.260 1.270 1.260 1.290 8,252,770 10,502,358 1.2726 1.216 1.206 1.216 1.206 1.235 8,619,097 1.2185 0.00%
2019-05-16 0 1.270 1.270 1.280 1.250 1.280 12,179,959 15,436,832 1.2674 1.216 1.216 1.226 1.197 1.226 12,720,608 1.2135 0.79%
2019-05-15 0 1.260 1.260 1.270 1.250 1.270 7,792,000 9,862,768 1.2658 1.206 1.206 1.216 1.197 1.216 8,137,874 1.2120 0.00%
2019-05-14 0 1.260 1.250 1.260 1.250 1.280 19,609,147 24,667,825 1.2580 1.206 1.197 1.206 1.197 1.226 20,479,565 1.2045 -0.79%
2019-05-10 0 1.270 1.260 1.270 1.240 1.280 23,380,140 29,469,819 1.2605 1.216 1.206 1.216 1.187 1.226 24,417,946 1.2069 1.60%
2019-05-09 0 1.250 1.250 1.260 1.230 1.260 25,729,970 32,105,019 1.2478 1.197 1.197 1.206 1.178 1.206 26,872,082 1.1947 0.00%
2019-05-08 0 1.250 1.250 1.260 1.210 1.280 20,585,777 25,848,741 1.2557 1.197 1.197 1.206 1.159 1.226 21,499,546 1.2023 0.81%
2019-05-07 0 1.240 1.230 1.240 1.190 1.260 37,954,000 46,290,060 1.2196 1.187 1.178 1.187 1.139 1.206 39,638,716 1.1678 0.00%
2019-05-06 0 1.240 1.230 1.240 1.220 1.280 22,485,100 27,905,069 1.2410 1.187 1.178 1.187 1.168 1.226 23,483,177 1.1883 -4.62%
2019-05-03 0 1.300 1.300 1.310 1.280 1.310 8,785,327 11,376,877 1.2950 1.245 1.245 1.254 1.226 1.254 9,175,293 1.2399 0.78%
2019-05-02 0 1.290 1.280 1.290 1.270 1.310 20,016,167 25,822,486 1.2901 1.235 1.226 1.235 1.216 1.254 20,904,652 1.2353 -0.77%
2019-04-30 0 1.300 1.300 1.310 1.290 1.330 24,889,562 32,361,606 1.3002 1.245 1.245 1.254 1.235 1.273 25,994,369 1.2449 -0.76%
2019-04-29 0 1.310 1.310 1.320 1.310 1.340 11,884,000 15,657,694 1.3175 1.254 1.254 1.264 1.254 1.283 12,411,511 1.2615 -0.76%
2019-04-26 0 1.320 1.310 1.320 1.300 1.360 37,477,800 49,808,432 1.3290 1.264 1.254 1.264 1.245 1.302 39,141,379 1.2725 -2.94%
2019-04-25 0 1.360 1.350 1.360 1.340 1.410 27,654,658 37,957,392 1.3725 1.302 1.293 1.302 1.283 1.350 28,882,203 1.3142 -2.86%
2019-04-24 0 1.400 1.400 1.410 1.400 1.440 13,010,000 18,393,686 1.4138 1.340 1.340 1.350 1.340 1.379 13,587,493 1.3537 -2.10%
2019-04-23 0 1.430 1.420 1.430 1.420 1.460 17,628,806 25,283,017 1.4342 1.369 1.360 1.369 1.360 1.398 18,411,320 1.3732 -0.69%
2019-04-18 0 1.440 1.430 1.440 1.420 1.450 9,616,094 13,829,305 1.4381 1.379 1.369 1.379 1.360 1.388 10,042,937 1.3770 0.70%
2019-04-17 0 1.430 1.420 1.430 1.420 1.440 11,775,230 16,832,508 1.4295 1.369 1.360 1.369 1.360 1.379 12,297,913 1.3687 0.00%
2019-04-16 0 1.430 1.430 1.440 1.420 1.450 10,132,000 14,512,800 1.4324 1.369 1.369 1.379 1.360 1.388 10,581,743 1.3715 -0.69%
2019-04-15 0 1.440 1.440 1.450 1.440 1.480 22,700,146 32,979,683 1.4528 1.379 1.379 1.388 1.379 1.417 23,707,769 1.3911 -0.69%
2019-04-12 0 1.450 1.440 1.450 1.410 1.460 46,488,000 66,814,620 1.4372 1.388 1.379 1.388 1.350 1.398 48,551,527 1.3762 2.84%
2019-04-11 0 1.410 1.410 1.420 1.410 1.450 18,396,952 26,197,668 1.4240 1.350 1.350 1.360 1.350 1.388 19,213,563 1.3635 -0.70%
2019-04-10 0 1.420 1.420 1.430 1.410 1.440 15,726,536 22,360,357 1.4218 1.360 1.360 1.369 1.350 1.379 16,424,611 1.3614 -0.70%
2019-04-09 0 1.430 1.430 1.440 1.420 1.450 31,409,817 44,903,799 1.4296 1.369 1.369 1.379 1.360 1.388 32,804,048 1.3688 -1.38%
2019-04-08 0 1.450 1.440 1.450 1.440 1.490 28,377,114 41,386,378 1.4584 1.388 1.379 1.388 1.379 1.427 29,636,728 1.3965 -0.68%
2019-04-04 0 1.460 1.450 1.460 1.440 1.490 28,364,400 41,548,878 1.4648 1.398 1.388 1.398 1.379 1.427 29,623,450 1.4026 1.39%
2019-04-03 0 1.440 1.430 1.440 1.430 1.460 13,925,345 20,066,903 1.4410 1.379 1.369 1.379 1.369 1.398 14,543,468 1.3798 0.00%
2019-04-02 0 1.440 1.430 1.440 1.420 1.450 13,993,851 20,052,562 1.4330 1.379 1.369 1.379 1.360 1.388 14,615,015 1.3721 0.70%
2019-04-01 0 1.430 1.430 1.440 1.420 1.450 18,107,036 25,951,413 1.4332 1.369 1.369 1.379 1.360 1.388 18,910,778 1.3723 1.42%
2019-03-29 0 1.410 1.410 1.420 1.410 1.460 17,946,742 25,460,809 1.4187 1.350 1.350 1.360 1.350 1.398 18,743,369 1.3584 -2.08%
2019-03-28 0 1.440 1.440 1.450 1.400 1.460 22,920,383 32,861,232 1.4337 1.379 1.379 1.388 1.340 1.398 23,937,782 1.3728 0.70%
2019-03-27 0 1.430 1.420 1.430 1.400 1.460 26,194,594 37,164,625 1.4188 1.369 1.360 1.369 1.340 1.398 27,357,329 1.3585 -0.69%
2019-03-26 0 1.440 1.440 1.450 1.420 1.480 32,958,533 47,652,806 1.4458 1.379 1.379 1.388 1.360 1.417 34,421,509 1.3844 -0.69%
2019-03-25 0 1.450 1.440 1.450 1.440 1.510 56,702,741 83,639,318 1.4750 1.388 1.379 1.388 1.379 1.446 59,219,684 1.4124 -6.45%
2019-03-22 0 1.550 1.550 1.560 1.390 1.580 135,507,491 207,157,883 1.5288 1.484 1.484 1.494 1.331 1.513 141,522,448 1.4638 13.14%
2019-03-21 0 1.370 1.370 1.380 1.370 1.390 11,157,397 15,377,253 1.3782 1.312 1.312 1.321 1.312 1.331 11,652,656 1.3196 -1.44%
2019-03-20 0 1.390 1.380 1.390 1.380 1.410 11,484,547 15,921,390 1.3863 1.331 1.321 1.331 1.321 1.350 11,994,327 1.3274 -0.71%
2019-03-19 0 1.400 1.390 1.400 1.390 1.420 8,870,700 12,422,819 1.4004 1.340 1.331 1.340 1.331 1.360 9,264,456 1.3409 -1.41%
2019-03-18 0 1.420 1.410 1.420 1.390 1.420 13,234,934 18,618,475 1.4068 1.360 1.350 1.360 1.331 1.360 13,822,411 1.3470 2.16%
2019-03-15 0 1.390 1.380 1.390 1.350 1.390 25,702,300 35,541,645 1.3828 1.331 1.321 1.331 1.293 1.331 26,843,183 1.3240 2.96%
2019-03-14 0 1.350 1.340 1.350 1.340 1.360 8,787,909 11,853,568 1.3488 1.293 1.283 1.293 1.283 1.302 9,177,990 1.2915 0.00%
2019-03-13 0 1.350 1.340 1.350 1.330 1.360 12,373,997 16,679,195 1.3479 1.293 1.283 1.293 1.273 1.302 12,923,259 1.2906 0.00%
2019-03-12 0 1.350 1.350 1.360 1.340 1.370 11,864,507 16,106,285 1.3575 1.293 1.293 1.302 1.283 1.312 12,391,153 1.2998 0.75%
2019-03-11 0 1.340 1.330 1.340 1.330 1.360 19,042,420 25,619,281 1.3454 1.283 1.273 1.283 1.273 1.302 19,887,682 1.2882 -1.47%
2019-03-08 0 1.360 1.350 1.360 1.340 1.370 28,317,356 38,261,670 1.3512 1.302 1.293 1.302 1.283 1.312 29,574,317 1.2937 -0.73%
2019-03-07 0 1.370 1.360 1.370 1.360 1.400 19,853,895 27,354,659 1.3778 1.312 1.302 1.312 1.302 1.340 20,735,177 1.3192 -1.44%
2019-03-06 0 1.390 1.390 1.400 1.390 1.420 16,309,865 22,842,025 1.4005 1.331 1.331 1.340 1.331 1.360 17,033,833 1.3410 -0.71%
2019-03-05 0 1.400 1.390 1.400 1.370 1.420 20,201,210 28,298,165 1.4008 1.340 1.331 1.340 1.312 1.360 21,097,909 1.3413 0.00%
2019-03-04 0 1.400 1.400 1.410 1.360 1.420 19,814,600 27,786,769 1.4023 1.340 1.340 1.350 1.302 1.360 20,694,138 1.3427 2.19%
2019-03-01 0 1.370 1.370 1.380 1.350 1.390 29,177,233 39,939,094 1.3688 1.312 1.312 1.321 1.293 1.331 30,472,363 1.3107 0.00%
2019-02-28 0 1.370 1.360 1.370 1.360 1.440 45,858,000 63,648,950 1.3880 1.312 1.302 1.312 1.302 1.379 47,893,562 1.3290 -4.86%
2019-02-27 0 1.440 1.430 1.440 1.430 1.460 19,934,000 28,790,430 1.4443 1.379 1.369 1.379 1.369 1.398 20,818,838 1.3829 0.70%
2019-02-26 0 1.430 1.430 1.440 1.420 1.470 21,431,200 30,723,566 1.4336 1.369 1.369 1.379 1.360 1.408 22,382,496 1.3727 -2.72%
2019-02-25 0 1.470 1.460 1.470 1.430 1.500 43,112,063 63,156,145 1.4649 1.408 1.398 1.408 1.369 1.436 45,025,737 1.4027 3.52%
2019-02-22 0 1.420 1.420 1.430 1.390 1.430 8,229,557 11,693,446 1.4209 1.360 1.360 1.369 1.331 1.369 8,594,854 1.3605 1.43%
2019-02-21 0 1.400 1.390 1.400 1.380 1.430 24,992,000 35,111,120 1.4049 1.340 1.331 1.340 1.321 1.369 26,101,354 1.3452 0.00%
2019-02-20 0 1.400 1.400 1.410 1.370 1.410 17,861,713 24,963,358 1.3976 1.340 1.340 1.350 1.312 1.350 18,654,565 1.3382 2.19%
2019-02-19 0 1.370 1.360 1.370 1.360 1.440 23,484,508 32,668,830 1.3911 1.312 1.302 1.312 1.302 1.379 24,526,947 1.3320 -4.20%
2019-02-18 0 1.430 1.430 1.440 1.410 1.490 18,430,000 26,544,540 1.4403 1.369 1.369 1.379 1.350 1.427 19,248,078 1.3791 -1.38%
2019-02-15 0 1.450 1.430 1.450 1.400 1.460 37,152,172 53,152,937 1.4307 1.388 1.369 1.388 1.340 1.398 38,801,297 1.3699 -2.03%
2019-02-14 0 1.480 1.470 1.480 1.360 1.490 57,810,891 83,472,690 1.4439 1.417 1.408 1.417 1.302 1.427 60,377,023 1.3825 8.82%
2019-02-13 0 1.360 1.360 1.370 1.350 1.380 22,184,118 30,231,746 1.3628 1.302 1.302 1.312 1.293 1.321 23,168,835 1.3048 0.00%
2019-02-12 0 1.360 1.350 1.360 1.330 1.390 31,804,743 43,420,148 1.3652 1.302 1.293 1.302 1.273 1.331 33,216,504 1.3072 -0.73%
2019-02-11 0 1.370 1.370 1.380 1.300 1.380 22,510,508 30,309,683 1.3465 1.312 1.312 1.321 1.245 1.321 23,509,713 1.2892 4.58%
2019-02-08 0 1.310 1.310 1.320 1.290 1.330 17,391,495 22,846,134 1.3136 1.254 1.254 1.264 1.235 1.273 18,163,475 1.2578 0.77%
2019-02-04 0 1.300 1.300 1.310 1.300 1.320 7,278,000 9,537,878 1.3105 1.245 1.245 1.254 1.245 1.264 7,601,059 1.2548 0.00%
2019-02-01 0 1.300 1.300 1.310 1.300 1.350 19,711,451 25,989,276 1.3185 1.245 1.245 1.254 1.245 1.293 20,586,410 1.2624 -2.26%
2019-01-31 0 1.330 1.330 1.340 1.320 1.350 10,367,000 13,881,684 1.3390 1.273 1.273 1.283 1.264 1.293 10,827,174 1.2821 -0.75%
2019-01-30 0 1.340 1.330 1.340 1.330 1.350 4,662,642 6,242,711 1.3389 1.283 1.273 1.283 1.273 1.293 4,869,609 1.2820 0.00%
2019-01-29 0 1.340 1.340 1.350 1.320 1.360 18,438,000 24,829,908 1.3467 1.283 1.283 1.293 1.264 1.302 19,256,433 1.2894 -1.47%
2019-01-28 0 1.360 1.350 1.360 1.320 1.380 16,604,806 22,628,665 1.3628 1.302 1.293 1.302 1.264 1.321 17,341,866 1.3049 2.26%
2019-01-25 0 1.330 1.320 1.330 1.310 1.350 11,824,184 15,798,939 1.3362 1.273 1.264 1.273 1.254 1.293 12,349,040 1.2794 0.00%
2019-01-24 0 1.330 1.330 1.340 1.290 1.340 15,703,900 20,681,590 1.3170 1.273 1.273 1.283 1.235 1.283 16,400,971 1.2610 3.10%
2019-01-23 0 1.290 1.280 1.290 1.250 1.300 14,504,368 18,659,822 1.2865 1.235 1.226 1.235 1.197 1.245 15,148,193 1.2318 1.57%
2019-01-22 0 1.270 1.260 1.270 1.250 1.310 17,557,800 22,346,844 1.2728 1.216 1.206 1.216 1.197 1.254 18,337,162 1.2187 -3.05%
2019-01-21 0 1.310 1.300 1.310 1.300 1.350 9,832,600 13,041,458 1.3263 1.254 1.245 1.254 1.245 1.293 10,269,053 1.2700 -0.76%
2019-01-18 0 1.320 1.320 1.330 1.300 1.330 14,798,182 19,465,002 1.3154 1.264 1.264 1.273 1.245 1.273 15,455,049 1.2595 0.76%
2019-01-17 0 1.310 1.300 1.310 1.300 1.350 18,242,600 24,268,425 1.3303 1.254 1.245 1.254 1.245 1.293 19,052,359 1.2738 -1.50%
2019-01-16 0 1.330 1.330 1.340 1.320 1.350 13,569,326 18,111,046 1.3347 1.273 1.273 1.283 1.264 1.293 14,171,646 1.2780 -1.48%
2019-01-15 0 1.350 1.350 1.360 1.330 1.370 14,579,075 19,669,426 1.3492 1.293 1.293 1.302 1.273 1.312 15,226,216 1.2918 0.75%
2019-01-14 0 1.340 1.340 1.350 1.340 1.390 8,980,492 12,126,183 1.3503 1.283 1.283 1.293 1.283 1.331 9,379,121 1.2929 -2.19%
2019-01-11 0 1.370 1.370 1.380 1.350 1.400 99,714,909 137,442,407 1.3784 1.312 1.312 1.321 1.293 1.340 104,141,092 1.3198 -0.72%
2019-01-10 0 1.380 1.380 1.390 1.320 1.420 34,568,951 47,536,788 1.3751 1.321 1.321 1.331 1.264 1.360 36,103,411 1.3167 4.55%
2019-01-09 0 1.320 1.310 1.320 1.310 1.360 17,743,818 23,549,624 1.3272 1.264 1.254 1.264 1.254 1.302 18,531,437 1.2708 -1.49%
2019-01-08 0 1.340 1.330 1.340 1.250 1.340 29,458,125 38,808,154 1.3174 1.283 1.273 1.283 1.197 1.283 30,765,723 1.2614 6.35%
2019-01-07 0 1.260 1.260 1.270 1.230 1.280 13,521,250 17,039,137 1.2602 1.206 1.206 1.216 1.178 1.226 14,121,436 1.2066 1.61%
2019-01-04 0 1.240 1.230 1.240 1.200 1.250 12,604,597 15,523,916 1.2316 1.187 1.178 1.187 1.149 1.197 13,164,095 1.1793 0.00%
2019-01-03 0 1.240 1.240 1.250 1.220 1.260 23,677,490 29,407,973 1.2420 1.187 1.187 1.197 1.168 1.206 24,728,495 1.1892 2.48%
2019-01-02 0 1.210 1.210 1.220 1.190 1.270 21,467,306 26,236,456 1.2222 1.159 1.159 1.168 1.139 1.216 22,420,205 1.1702 -1.63%
2018-12-31 0 1.230 1.230 1.240 1.180 1.240 11,466,000 13,955,980 1.2172 1.178 1.178 1.187 1.130 1.187 11,974,957 1.1654 4.24%
2018-12-28 0 1.180 1.170 1.180 1.170 1.210 35,116,291 41,714,878 1.1879 1.130 1.120 1.130 1.120 1.159 36,675,046 1.1374 0.00%
2018-12-27 0 1.180 1.180 1.190 1.180 1.230 20,428,117 24,423,292 1.1956 1.130 1.130 1.139 1.130 1.178 21,334,888 1.1448 -3.28%
2018-12-24 0 1.220 1.210 1.220 1.200 1.240 10,368,071 12,573,905 1.2128 1.168 1.159 1.168 1.149 1.187 10,828,293 1.1612 0.83%
2018-12-21 0 1.210 1.210 1.220 1.190 1.260 87,059,059 105,861,725 1.2160 1.159 1.159 1.168 1.139 1.206 90,923,469 1.1643 0.83%
2018-12-20 0 1.200 1.200 1.210 1.160 1.230 35,147,466 42,134,077 1.1988 1.149 1.149 1.159 1.111 1.178 36,707,605 1.1478 0.00%
2018-12-19 0 1.200 1.200 1.210 1.190 1.240 25,221,812 30,620,429 1.2140 1.149 1.149 1.159 1.139 1.187 26,341,367 1.1624 0.00%
2018-12-18 0 1.200 1.200 1.210 1.190 1.250 70,602,059 85,276,223 1.2078 1.149 1.149 1.159 1.139 1.197 73,735,970 1.1565 -6.25%
2018-12-17 0 1.280 1.280 1.290 1.280 1.350 37,994,288 49,395,689 1.3001 1.226 1.226 1.235 1.226 1.293 39,680,793 1.2448 -5.19%
2018-12-14 0 1.350 1.350 1.360 1.340 1.390 26,546,165 36,042,489 1.3577 1.293 1.293 1.302 1.283 1.331 27,724,506 1.3000 -2.88%
2018-12-13 0 1.390 1.380 1.390 1.370 1.400 18,942,974 26,265,380 1.3865 1.331 1.321 1.331 1.312 1.340 19,783,822 1.3276 0.72%
2018-12-12 0 1.380 1.380 1.390 1.380 1.470 19,412,470 27,312,104 1.4069 1.321 1.321 1.331 1.321 1.408 20,274,158 1.3471 -3.50%
2018-12-11 0 1.430 1.420 1.430 1.360 1.440 26,407,085 36,946,382 1.3991 1.369 1.360 1.369 1.302 1.379 27,579,253 1.3396 2.88%
2018-12-10 0 1.390 1.390 1.400 1.360 1.420 18,802,915 26,107,008 1.3885 1.331 1.331 1.340 1.302 1.360 19,637,546 1.3294 -2.11%
2018-12-07 0 1.420 1.410 1.420 1.420 1.490 42,119,510 60,602,360 1.4388 1.360 1.350 1.360 1.360 1.427 43,989,127 1.3777 -4.70%
2018-12-06 0 1.490 1.480 1.490 1.450 1.540 47,685,822 70,801,725 1.4848 1.427 1.417 1.427 1.388 1.475 49,802,518 1.4216 -3.87%
2018-12-05 0 1.550 1.550 1.560 1.540 1.620 43,834,177 68,546,330 1.5638 1.484 1.484 1.494 1.475 1.551 45,779,905 1.4973 -5.49%
2018-12-04 0 1.640 1.630 1.640 1.630 1.660 14,171,962 23,240,333 1.6399 1.570 1.561 1.570 1.561 1.589 14,801,032 1.5702 -1.80%
2018-12-03 0 1.670 1.660 1.670 1.640 1.700 175,675,998 283,135,754 1.6117 1.599 1.589 1.599 1.570 1.628 183,473,970 1.5432 4.37%
2018-11-30 0 1.600 1.600 1.610 1.590 1.640 369,648,494 592,229,197 1.6021 1.532 1.532 1.542 1.522 1.570 386,056,590 1.5340 -2.44%
2018-11-29 0 1.640 1.630 1.640 1.620 1.700 37,835,410 62,146,587 1.6426 1.570 1.561 1.570 1.551 1.628 39,514,862 1.5727 -2.96%
2018-11-28 0 1.690 1.690 1.700 1.610 1.710 52,314,033 86,941,956 1.6619 1.618 1.618 1.628 1.542 1.637 54,636,168 1.5913 2.42%
2018-11-27 0 1.650 1.640 1.650 1.610 1.670 30,771,244 50,726,413 1.6485 1.580 1.570 1.580 1.542 1.599 32,137,130 1.5784 0.00%
2018-11-26 0 1.650 1.650 1.660 1.630 1.690 27,372,603 45,610,927 1.6663 1.580 1.580 1.589 1.561 1.618 28,587,628 1.5955 -0.60%
2018-11-23 0 1.660 1.650 1.660 1.640 1.670 9,985,336 16,549,341 1.6574 1.589 1.580 1.589 1.570 1.599 10,428,569 1.5869 -1.19%
2018-11-22 0 1.680 1.680 1.690 1.650 1.700 10,571,870 17,712,997 1.6755 1.609 1.609 1.618 1.580 1.628 11,041,138 1.6043 1.82%
2018-11-21 0 1.650 1.640 1.650 1.640 1.700 24,897,979 41,320,580 1.6596 1.580 1.570 1.580 1.570 1.628 26,003,160 1.5891 -2.94%
2018-11-20 0 1.700 1.690 1.700 1.640 1.730 24,735,876 42,143,267 1.7037 1.628 1.618 1.628 1.570 1.656 25,833,861 1.6313 2.41%
2018-11-19 0 1.660 1.660 1.670 1.640 1.720 23,334,400 38,924,137 1.6681 1.589 1.589 1.599 1.570 1.647 24,370,176 1.5972 -2.92%
2018-11-16 0 1.710 1.710 1.720 1.590 1.750 57,252,189 97,302,815 1.6995 1.637 1.637 1.647 1.522 1.676 59,793,521 1.6273 6.21%
2018-11-15 0 1.610 1.600 1.610 1.580 1.630 29,609,650 47,369,848 1.5998 1.542 1.532 1.542 1.513 1.561 30,923,974 1.5318 0.00%
2018-11-14 0 1.610 1.610 1.620 1.570 1.650 33,965,291 54,676,057 1.6098 1.542 1.542 1.551 1.503 1.580 35,472,955 1.5413 -2.42%
2018-11-13 0 1.650 1.650 1.660 1.610 1.680 30,759,806 50,860,427 1.6535 1.580 1.580 1.589 1.542 1.609 32,125,184 1.5832 1.85%
2018-11-12 0 1.620 1.610 1.620 1.610 1.680 19,573,221 31,972,479 1.6335 1.551 1.542 1.551 1.542 1.609 20,442,044 1.5641 -1.82%
2018-11-09 0 1.650 1.650 1.660 1.610 1.680 22,246,228 36,734,733 1.6513 1.580 1.580 1.589 1.542 1.609 23,233,702 1.5811 0.00%
2018-11-08 0 1.650 1.640 1.650 1.620 1.710 29,109,094 47,949,246 1.6472 1.580 1.570 1.580 1.551 1.637 30,401,199 1.5772 -1.79%
2018-11-07 0 1.680 1.670 1.680 1.600 1.720 39,960,575 67,308,936 1.6844 1.609 1.599 1.609 1.532 1.647 41,734,360 1.6128 5.66%
2018-11-06 0 1.590 1.590 1.600 1.590 1.620 14,025,499 22,390,290 1.5964 1.522 1.522 1.532 1.522 1.551 14,648,068 1.5285 -0.62%
2018-11-05 0 1.600 1.590 1.600 1.580 1.640 9,628,793 15,375,738 1.5968 1.532 1.522 1.532 1.513 1.570 10,056,199 1.5290 -3.61%
2018-11-02 0 1.660 1.660 1.670 1.570 1.680 25,434,168 41,568,236 1.6343 1.589 1.589 1.599 1.503 1.609 26,563,149 1.5649 5.73%
2018-11-01 0 1.570 1.570 1.580 1.560 1.630 22,252,115 35,438,464 1.5926 1.503 1.503 1.513 1.494 1.561 23,239,850 1.5249 1.29%
2018-10-31 0 1.550 1.540 1.550 1.420 1.570 43,205,400 64,727,992 1.4981 1.484 1.475 1.484 1.360 1.503 45,123,217 1.4345 9.15%
2018-10-30 0 1.420 1.420 1.430 1.390 1.460 33,111,174 47,355,852 1.4302 1.360 1.360 1.369 1.331 1.398 34,580,925 1.3694 0.00%
2018-10-29 0 1.420 1.420 1.430 1.410 1.510 42,106,765 60,646,184 1.4403 1.360 1.360 1.369 1.350 1.446 43,975,816 1.3791 -5.33%
2018-10-26 0 1.500 1.490 1.500 1.480 1.540 25,406,626 37,905,545 1.4920 1.436 1.427 1.436 1.417 1.475 26,534,385 1.4285 -1.32%
2018-10-25 0 1.520 1.500 1.520 1.480 1.530 23,174,419 34,844,760 1.5036 1.455 1.436 1.455 1.417 1.465 24,203,094 1.4397 -1.30%
2018-10-24 0 1.540 1.530 1.540 1.480 1.550 45,749,362 69,892,176 1.5277 1.475 1.465 1.475 1.417 1.484 47,780,102 1.4628 0.65%
2018-10-23 0 1.530 1.520 1.530 1.520 1.620 15,859,386 24,499,082 1.5448 1.465 1.455 1.465 1.455 1.551 16,563,358 1.4791 -4.38%
2018-10-22 0 1.600 1.600 1.610 1.600 1.690 37,476,101 60,993,056 1.6275 1.532 1.532 1.542 1.532 1.618 39,139,604 1.5583 -1.84%
2018-10-19 0 1.630 1.630 1.640 1.500 1.650 37,894,557 60,822,110 1.6050 1.561 1.561 1.570 1.436 1.580 39,576,635 1.5368 5.84%
2018-10-18 0 1.540 1.530 1.540 1.530 1.570 29,345,180 45,306,547 1.5439 1.475 1.465 1.475 1.465 1.503 30,647,765 1.4783 -1.28%
2018-10-16 0 1.560 1.560 1.570 1.550 1.630 23,852,433 37,497,631 1.5721 1.494 1.494 1.503 1.484 1.561 24,911,204 1.5053 -3.11%
2018-10-15 0 1.610 1.610 1.620 1.610 1.650 20,824,436 33,799,363 1.6231 1.542 1.542 1.551 1.542 1.580 21,748,799 1.5541 -4.17%
2018-10-12 0 1.680 1.670 1.680 1.620 1.700 30,237,517 50,748,409 1.6783 1.609 1.599 1.609 1.551 1.628 31,579,711 1.6070 1.82%
2018-10-11 0 1.650 1.640 1.650 1.620 1.680 20,968,516 34,542,150 1.6473 1.580 1.570 1.580 1.551 1.609 21,899,274 1.5773 -5.17%
2018-10-10 0 1.740 1.730 1.740 1.710 1.750 17,681,068 30,529,634 1.7267 1.666 1.656 1.666 1.637 1.676 18,465,902 1.6533 0.58%
2018-10-09 0 1.730 1.730 1.740 1.730 1.780 13,175,115 22,883,449 1.7369 1.656 1.656 1.666 1.656 1.704 13,759,937 1.6630 -2.26%
2018-10-08 0 1.770 1.760 1.770 1.740 1.800 14,290,605 25,247,810 1.7667 1.695 1.685 1.695 1.666 1.723 14,924,942 1.6917 -0.56%
2018-10-05 0 1.780 1.770 1.780 1.730 1.800 22,185,356 39,198,944 1.7669 1.704 1.695 1.704 1.656 1.723 23,170,128 1.6918 0.00%
2018-10-04 0 1.780 1.770 1.780 1.760 1.820 15,508,680 27,549,290 1.7764 1.704 1.695 1.704 1.685 1.743 16,197,085 1.7009 -1.66%
2018-10-03 0 1.810 1.800 1.810 1.760 1.810 34,314,976 61,232,575 1.7844 1.733 1.723 1.733 1.685 1.733 35,838,162 1.7086 2.26%
2018-10-02 0 1.770 1.760 1.770 1.760 1.800 69,408,649 122,893,285 1.7706 1.695 1.685 1.695 1.685 1.723 72,489,586 1.6953 1.14%
2018-09-28 0 1.750 1.740 1.750 1.690 1.750 54,577,482 93,873,431 1.7200 1.676 1.666 1.676 1.618 1.676 57,000,088 1.6469 3.55%
2018-09-27 0 1.690 1.680 1.690 1.680 1.790 64,276,000 110,774,670 1.7234 1.618 1.609 1.618 1.609 1.714 67,129,107 1.6502 -5.59%
2018-09-26 0 1.790 1.780 1.790 1.780 1.840 35,340,334 63,601,216 1.7997 1.714 1.704 1.714 1.704 1.762 36,909,034 1.7232 -1.65%
2018-09-24 0 1.820 1.820 1.830 1.820 1.850 34,304,084 63,099,665 1.8394 1.743 1.743 1.752 1.743 1.771 35,826,787 1.7612 -1.62%
2018-09-21 0 1.850 1.840 1.850 1.820 1.880 76,156,534 140,495,527 1.8448 1.771 1.762 1.771 1.743 1.800 79,536,999 1.7664 0.00%
2018-09-20 0 1.850 1.840 1.850 1.830 1.880 47,530,783 87,863,329 1.8486 1.771 1.762 1.771 1.752 1.800 49,640,597 1.7700 0.00%
2018-09-19 0 1.850 1.840 1.850 1.850 1.950 63,591,000 119,787,030 1.8837 1.771 1.762 1.771 1.771 1.867 66,413,701 1.8036 -2.63%
2018-09-18 0 1.900 1.890 1.900 1.880 1.960 31,596,022 60,345,612 1.9099 1.819 1.810 1.819 1.800 1.877 32,998,518 1.8287 -2.56%
2018-09-17 0 1.950 1.950 1.960 1.930 2.010 18,878,254 37,112,222 1.9659 1.867 1.867 1.877 1.848 1.925 19,716,229 1.8823 -2.50%
2018-09-14 0 2.000 2.000 2.010 1.990 2.050 17,068,414 34,413,648 2.0162 1.915 1.915 1.925 1.905 1.963 17,826,053 1.9305 -2.44%
2018-09-13 0 2.050 2.040 2.050 1.950 2.050 38,666,109 78,063,416 2.0189 1.963 1.953 1.963 1.867 1.963 40,382,435 1.9331 6.77%
2018-09-12 0 1.920 1.920 1.930 1.920 1.990 24,795,807 48,115,298 1.9405 1.838 1.838 1.848 1.838 1.905 25,896,453 1.8580 -1.03%
2018-09-11 0 1.940 1.940 1.950 1.940 2.000 18,990,887 37,193,317 1.9585 1.858 1.858 1.867 1.858 1.915 19,833,862 1.8752 -2.51%
2018-09-10 0 1.990 1.980 1.990 1.950 2.070 30,715,404 61,065,375 1.9881 1.905 1.896 1.905 1.867 1.982 32,078,811 1.9036 -3.86%
2018-09-07 0 2.070 2.070 2.080 2.020 2.150 34,496,905 71,755,587 2.0801 1.982 1.982 1.992 1.934 2.059 36,028,167 1.9917 -0.48%
2018-09-06 0 2.080 2.080 2.090 2.050 2.140 24,577,789 51,243,167 2.0849 1.992 1.992 2.001 1.963 2.049 25,668,757 1.9963 -2.35%
2018-09-05 0 2.130 2.130 2.140 2.100 2.200 39,737,585 85,077,701 2.1410 2.039 2.039 2.049 2.011 2.106 41,501,472 2.0500 -0.93%
2018-09-04 0 2.150 2.140 2.150 2.130 2.190 20,822,885 44,931,378 2.1578 2.059 2.049 2.059 2.039 2.097 21,747,179 2.0661 -0.92%
2018-09-03 0 2.200 2.190 2.200 2.160 2.260 28,945,245 63,443,898 2.1919 2.078 2.068 2.078 2.040 2.134 30,648,005 2.0701 -1.35%
2018-08-31 0 2.230 2.220 2.230 2.230 2.270 30,367,172 68,145,475 2.2441 2.106 2.097 2.106 2.106 2.144 32,153,579 2.1194 -0.45%
2018-08-30 0 2.240 2.230 2.240 2.230 2.310 41,286,496 93,305,972 2.2600 2.116 2.106 2.116 2.106 2.182 43,715,254 2.1344 -2.61%
2018-08-29 0 2.300 2.300 2.320 2.300 2.400 36,708,621 85,841,899 2.3385 2.172 2.172 2.191 2.172 2.267 38,868,076 2.2085 -2.54%
2018-08-28 0 2.360 2.360 2.370 2.350 2.410 16,866,436 39,985,091 2.3707 2.229 2.229 2.238 2.219 2.276 17,858,637 2.2390 -1.67%
2018-08-27 0 2.400 2.390 2.400 2.370 2.430 21,621,961 51,984,208 2.4042 2.267 2.257 2.267 2.238 2.295 22,893,914 2.2707 0.42%
2018-08-24 0 2.390 2.380 2.390 2.370 2.520 49,384,451 119,047,788 2.4106 2.257 2.248 2.257 2.238 2.380 52,289,586 2.2767 -4.78%
2018-08-23 0 2.510 2.500 2.510 2.470 2.750 77,314,417 195,749,971 2.5319 2.371 2.361 2.371 2.333 2.597 81,862,586 2.3912 -15.49%
2018-08-22 0 2.970 2.960 2.970 2.790 2.970 23,387,540 68,258,194 2.9186 2.805 2.796 2.805 2.635 2.805 24,763,357 2.7564 0.34%
2018-08-21 0 2.960 2.950 2.960 2.870 2.960 16,579,970 48,709,081 2.9378 2.796 2.786 2.796 2.711 2.796 17,555,319 2.7746 1.72%
2018-08-20 0 2.910 2.900 2.910 2.800 2.930 12,692,100 36,508,781 2.8765 2.748 2.739 2.748 2.644 2.767 13,438,737 2.7167 3.19%
2018-08-17 0 2.820 2.820 2.830 2.790 2.850 8,029,315 22,670,009 2.8234 2.663 2.663 2.673 2.635 2.692 8,501,655 2.6665 1.08%
2018-08-16 0 2.790 2.790 2.800 2.770 2.840 13,708,126 38,356,942 2.7981 2.635 2.635 2.644 2.616 2.682 14,514,533 2.6427 -2.11%
2018-08-15 0 2.850 2.840 2.850 2.780 2.870 8,580,443 24,356,083 2.8386 2.692 2.682 2.692 2.626 2.711 9,085,204 2.6809 0.71%
2018-08-14 0 2.830 2.830 2.840 2.780 2.880 12,014,000 33,825,340 2.8155 2.673 2.673 2.682 2.626 2.720 12,720,747 2.6591 -0.70%
2018-08-13 0 2.850 2.850 2.860 2.800 2.900 12,738,355 36,460,515 2.8623 2.692 2.692 2.701 2.644 2.739 13,487,713 2.7032 -0.35%
2018-08-10 0 2.860 2.850 2.860 2.790 2.870 15,509,796 44,039,858 2.8395 2.701 2.692 2.701 2.635 2.711 16,422,190 2.6817 3.25%
2018-08-09 0 2.770 2.760 2.770 2.730 2.810 9,951,410 27,697,146 2.7832 2.616 2.607 2.616 2.578 2.654 10,536,821 2.6286 0.00%
2018-08-08 0 2.770 2.760 2.770 2.720 2.780 14,409,194 39,636,765 2.7508 2.616 2.607 2.616 2.569 2.626 15,256,843 2.5980 0.73%
2018-08-07 0 2.750 2.740 2.750 2.710 2.790 11,552,494 31,849,068 2.7569 2.597 2.588 2.597 2.559 2.635 12,232,092 2.6037 2.23%
2018-08-06 0 2.690 2.680 2.690 2.680 2.760 11,149,279 30,098,471 2.6996 2.541 2.531 2.541 2.531 2.607 11,805,157 2.5496 -1.47%
2018-08-03 0 2.730 2.720 2.730 2.710 2.770 11,300,800 30,871,086 2.7318 2.578 2.569 2.578 2.559 2.616 11,965,591 2.5800 1.11%
2018-08-02 0 2.700 2.690 2.700 2.670 2.730 9,441,774 25,427,287 2.6931 2.550 2.541 2.550 2.522 2.578 9,997,205 2.5434 0.37%
2018-08-01 0 2.690 2.690 2.700 2.680 2.820 22,410,255 60,849,846 2.7153 2.541 2.541 2.550 2.531 2.663 23,728,581 2.5644 1.13%
2018-07-31 0 2.660 2.650 2.660 2.650 2.750 17,759,059 47,584,476 2.6794 2.512 2.503 2.512 2.503 2.597 18,803,770 2.5306 -3.27%
2018-07-30 0 2.750 2.750 2.760 2.720 2.790 8,352,000 22,957,140 2.7487 2.597 2.597 2.607 2.569 2.635 8,843,322 2.5960 -0.36%
2018-07-27 0 2.760 2.750 2.760 2.630 2.770 9,790,920 26,799,448 2.7372 2.607 2.597 2.607 2.484 2.616 10,366,890 2.5851 2.22%
2018-07-26 0 2.700 2.700 2.710 2.700 2.770 5,818,000 15,814,140 2.7181 2.550 2.550 2.559 2.550 2.616 6,160,255 2.5671 -1.82%
2018-07-25 0 2.750 2.750 2.760 2.710 2.800 18,091,797 50,073,665 2.7678 2.597 2.597 2.607 2.559 2.644 19,156,082 2.6140 -0.72%
2018-07-24 0 2.770 2.770 2.780 2.700 2.790 15,465,431 42,519,784 2.7493 2.616 2.616 2.626 2.550 2.635 16,375,215 2.5966 0.00%
2018-07-23 0 2.770 2.760 2.770 2.670 2.790 13,241,970 36,322,778 2.7430 2.616 2.607 2.616 2.522 2.635 14,020,954 2.5906 1.47%
2018-07-20 0 2.730 2.720 2.730 2.660 2.730 16,354,567 44,346,866 2.7116 2.578 2.569 2.578 2.512 2.578 17,316,656 2.5609 3.02%
2018-07-19 0 2.650 2.640 2.650 2.640 2.740 12,033,620 32,088,179 2.6665 2.503 2.493 2.503 2.493 2.588 12,741,521 2.5184 -3.28%
2018-07-18 0 2.740 2.730 2.740 2.590 2.740 23,144,297 62,435,119 2.6976 2.588 2.578 2.588 2.446 2.588 24,505,805 2.5478 4.58%
2018-07-17 0 2.620 2.620 2.640 2.580 2.660 13,959,750 36,589,993 2.6211 2.474 2.474 2.493 2.437 2.512 14,780,959 2.4755 -1.13%
2018-07-16 0 2.650 2.640 2.650 2.560 2.670 25,657,690 67,315,497 2.6236 2.503 2.493 2.503 2.418 2.522 27,167,053 2.4778 3.52%
2018-07-13 0 2.560 2.550 2.560 2.460 2.600 66,174,415 167,209,878 2.5268 2.418 2.408 2.418 2.323 2.456 70,067,252 2.3864 4.92%
2018-07-12 0 2.440 2.440 2.450 2.420 2.540 35,481,778 88,069,623 2.4821 2.304 2.304 2.314 2.286 2.399 37,569,062 2.3442 -3.56%
2018-07-11 0 2.530 2.530 2.540 2.490 2.580 27,398,469 69,369,435 2.5319 2.389 2.389 2.399 2.352 2.437 29,010,237 2.3912 -2.32%
2018-07-10 0 2.590 2.590 2.600 2.580 2.650 36,484,313 95,267,605 2.6112 2.446 2.446 2.456 2.437 2.503 38,630,573 2.4661 -1.15%
2018-07-09 0 2.620 2.610 2.620 2.600 2.740 40,720,217 107,127,547 2.6308 2.474 2.465 2.474 2.456 2.588 43,115,662 2.4847 0.38%
2018-07-06 0 2.610 2.600 2.610 2.590 2.750 36,061,672 94,504,304 2.6206 2.465 2.456 2.465 2.446 2.597 38,183,069 2.4750 -3.33%
2018-07-05 0 2.700 2.690 2.700 2.650 2.740 8,301,076 22,322,361 2.6891 2.550 2.541 2.550 2.503 2.588 8,789,403 2.5397 -0.37%
2018-07-04 0 2.710 2.700 2.710 2.700 2.810 14,227,191 38,801,437 2.7273 2.559 2.550 2.559 2.550 2.654 15,064,133 2.5757 -2.17%
2018-07-03 0 2.770 2.770 2.780 2.760 2.880 17,856,197 49,838,918 2.7911 2.616 2.616 2.626 2.607 2.720 18,906,622 2.6361 -3.82%
2018-06-29 0 2.880 2.880 2.890 2.850 2.940 22,336,620 64,649,190 2.8943 2.720 2.720 2.729 2.692 2.777 23,650,615 2.7335 0.70%
2018-06-28 0 2.860 2.850 2.860 2.830 2.940 17,860,236 51,217,614 2.8677 2.701 2.692 2.701 2.673 2.777 18,910,899 2.7084 0.70%
2018-06-27 0 2.840 2.840 2.860 2.840 2.940 13,386,593 38,482,722 2.8747 2.682 2.682 2.701 2.682 2.777 14,174,085 2.7150 -2.07%
2018-06-26 0 2.900 2.890 2.900 2.850 3.000 23,051,619 66,775,591 2.8968 2.739 2.729 2.739 2.692 2.833 24,407,675 2.7358 -1.36%
2018-06-25 0 2.940 2.930 2.940 2.930 3.030 9,926,400 29,284,344 2.9501 2.777 2.767 2.777 2.767 2.862 10,510,340 2.7862 -2.00%
2018-06-22 0 3.000 2.990 3.000 2.980 3.040 13,664,767 41,102,233 3.0079 2.833 2.824 2.833 2.814 2.871 14,468,623 2.8408 -0.33%
2018-06-21 0 3.010 3.000 3.010 3.000 3.040 10,382,000 31,307,698 3.0156 2.843 2.833 2.843 2.833 2.871 10,992,741 2.8480 0.00%
2018-06-20 0 3.010 3.010 3.020 2.970 3.030 15,188,445 45,715,750 3.0099 2.843 2.843 2.852 2.805 2.862 16,081,934 2.8427 2.03%
2018-06-19 0 2.950 2.950 2.960 2.910 3.060 27,060,045 80,299,899 2.9675 2.786 2.786 2.796 2.748 2.890 28,651,904 2.8026 -2.64%
2018-06-15 0 3.030 3.030 3.040 3.030 3.110 21,796,260 66,406,981 3.0467 2.862 2.862 2.871 2.862 2.937 23,078,467 2.8774 0.66%
2018-06-14 0 3.010 3.010 3.020 3.010 3.090 18,055,086 54,898,194 3.0406 2.843 2.843 2.852 2.843 2.918 19,117,211 2.8717 -1.63%
2018-06-13 0 3.060 3.050 3.060 3.040 3.100 11,383,476 34,920,598 3.0677 2.890 2.881 2.890 2.871 2.928 12,053,131 2.8972 -0.33%
2018-06-12 0 3.070 3.060 3.070 3.030 3.090 20,505,037 62,805,065 3.0629 2.899 2.890 2.899 2.862 2.918 21,711,285 2.8927 -0.65%
2018-06-11 0 3.090 3.080 3.090 3.050 3.090 13,780,601 42,397,318 3.0766 2.918 2.909 2.918 2.881 2.918 14,591,271 2.9057 0.00%
2018-06-08 0 3.090 3.080 3.090 3.060 3.150 25,886,374 79,791,284 3.0824 2.918 2.909 2.918 2.890 2.975 27,409,190 2.9111 -0.64%
2018-06-07 0 3.110 3.100 3.110 3.030 3.150 27,595,876 85,956,244 3.1148 2.937 2.928 2.937 2.862 2.975 29,219,256 2.9418 2.30%
2018-06-06 0 3.040 3.030 3.040 2.980 3.070 18,287,700 55,192,928 3.0180 2.871 2.862 2.871 2.814 2.899 19,363,509 2.8504 1.67%
2018-06-05 0 2.990 2.990 3.000 2.980 3.070 27,068,210 81,379,216 3.0064 2.824 2.824 2.833 2.814 2.899 28,660,550 2.8394 -2.61%
2018-06-04 0 3.070 3.070 3.080 3.050 3.130 15,330,915 47,462,304 3.0959 2.899 2.899 2.909 2.881 2.956 16,232,786 2.9239 0.00%
2018-06-01 0 3.070 3.060 3.070 3.030 3.090 37,713,311 115,238,694 3.0557 2.899 2.890 2.899 2.862 2.918 39,931,869 2.8859 0.66%
2018-05-31 0 3.050 3.040 3.050 2.980 3.060 31,041,408 94,099,263 3.0314 2.881 2.871 2.881 2.814 2.890 32,867,479 2.8630 0.66%
2018-05-30 0 3.030 3.020 3.030 2.940 3.040 41,500,918 124,976,989 3.0114 2.862 2.852 2.862 2.777 2.871 43,942,289 2.8441 0.33%
2018-05-29 0 3.020 3.010 3.020 2.920 3.040 33,522,982 100,298,597 2.9919 2.852 2.843 2.852 2.758 2.871 35,495,036 2.8257 1.68%
2018-05-28 0 2.970 2.970 2.980 2.920 3.330 73,987,570 225,182,111 3.0435 2.805 2.805 2.814 2.758 3.145 78,340,031 2.8744 -11.08%
2018-05-25 0 3.340 3.340 3.350 3.300 3.390 30,790,850 103,243,323 3.3531 3.154 3.154 3.164 3.117 3.202 32,602,181 3.1668 0.30%
2018-05-24 0 3.330 3.320 3.330 3.300 3.420 51,259,490 171,345,393 3.3427 3.145 3.136 3.145 3.117 3.230 54,274,928 3.1570 -2.06%
2018-05-23 0 3.400 3.390 3.400 3.390 3.620 32,122,230 110,736,314 3.4473 3.211 3.202 3.211 3.202 3.419 34,011,882 3.2558 -4.23%
2018-05-21 0 3.550 3.540 3.550 3.530 3.650 31,085,782 111,318,607 3.5810 3.353 3.343 3.353 3.334 3.447 32,914,463 3.3821 0.57%
2018-05-18 0 3.530 3.530 3.540 3.520 3.630 24,485,265 87,033,274 3.5545 3.334 3.334 3.343 3.324 3.428 25,925,658 3.3570 -1.67%
2018-05-17 0 3.590 3.580 3.590 3.560 3.720 49,030,810 181,112,508 3.6939 3.391 3.381 3.391 3.362 3.513 51,915,142 3.4886 -4.11%
2018-05-16 0 4.240 4.240 4.250 4.200 4.370 43,152,978 184,668,421 4.2794 3.536 3.536 3.544 3.503 3.644 51,744,687 3.5688 -3.64%
2018-05-15 0 4.400 4.390 4.400 4.370 4.410 45,288,983 199,133,259 4.3969 3.669 3.661 3.669 3.644 3.678 54,305,968 3.6669 0.92%
2018-05-14 0 4.360 4.340 4.360 4.290 4.380 34,053,550 148,068,198 4.3481 3.636 3.619 3.636 3.578 3.653 40,833,573 3.6261 1.16%
2018-05-11 0 4.310 4.300 4.310 4.240 4.350 24,768,641 106,487,304 4.2993 3.594 3.586 3.594 3.536 3.628 29,700,049 3.5854 1.89%
2018-05-10 0 4.230 4.230 4.240 4.190 4.250 17,427,670 73,601,324 4.2232 3.528 3.528 3.536 3.494 3.544 20,897,499 3.5220 0.95%
2018-05-09 0 4.190 4.180 4.190 4.120 4.190 18,434,175 76,689,276 4.1602 3.494 3.486 3.494 3.436 3.494 22,104,398 3.4694 0.96%
2018-05-08 0 4.150 4.140 4.150 4.060 4.150 18,607,853 76,774,651 4.1259 3.461 3.453 3.461 3.386 3.461 22,312,655 3.4409 1.97%
2018-05-07 0 4.070 4.060 4.070 4.040 4.130 18,374,600 74,866,232 4.0744 3.394 3.386 3.394 3.369 3.444 22,032,962 3.3979 -0.49%
2018-05-04 0 4.090 4.080 4.090 4.030 4.110 19,471,884 79,344,312 4.0748 3.411 3.403 3.411 3.361 3.428 23,348,714 3.3982 0.00%
2018-05-03 0 4.090 4.080 4.090 3.990 4.120 24,821,383 100,991,479 4.0687 3.411 3.403 3.411 3.327 3.436 29,763,292 3.3932 -0.73%
2018-05-02 0 4.120 4.110 4.120 3.950 4.150 30,576,553 124,379,960 4.0678 3.436 3.428 3.436 3.294 3.461 36,664,310 3.3924 3.78%
2018-04-30 0 3.970 3.970 3.980 3.870 3.980 17,660,558 69,682,669 3.9457 3.311 3.311 3.319 3.227 3.319 21,176,755 3.2905 1.53%
2018-04-27 0 3.910 3.900 3.910 3.830 3.910 10,565,490 41,022,029 3.8826 3.261 3.252 3.261 3.194 3.261 12,669,067 3.2380 2.09%
2018-04-26 0 3.830 3.830 3.840 3.820 3.910 14,896,655 57,329,703 3.8485 3.194 3.194 3.202 3.186 3.261 17,862,562 3.2095 -1.29%
2018-04-25 0 3.880 3.880 3.890 3.840 3.900 13,020,400 50,512,640 3.8795 3.236 3.236 3.244 3.202 3.252 15,612,747 3.2353 0.52%
2018-04-24 0 3.860 3.850 3.860 3.850 3.900 25,327,575 98,043,376 3.8710 3.219 3.211 3.219 3.211 3.252 30,370,266 3.2283 -1.03%
2018-04-23 0 3.900 3.890 3.900 3.850 3.900 8,616,276 33,469,362 3.8844 3.252 3.244 3.252 3.211 3.252 10,331,767 3.2395 -0.26%
2018-04-20 0 3.910 3.900 3.910 3.880 3.920 10,167,000 39,647,320 3.8996 3.261 3.252 3.261 3.236 3.269 12,191,238 3.2521 -0.26%
2018-04-19 0 3.920 3.910 3.920 3.840 3.920 39,294,580 152,825,860 3.8892 3.269 3.261 3.269 3.202 3.269 47,118,086 3.2435 2.08%
2018-04-18 0 3.840 3.830 3.840 3.750 3.850 18,241,600 69,530,680 3.8117 3.202 3.194 3.202 3.127 3.211 21,873,482 3.1788 2.67%
2018-04-17 0 3.740 3.730 3.740 3.730 3.800 20,624,679 77,339,037 3.7498 3.119 3.111 3.119 3.111 3.169 24,731,029 3.1272 -1.32%
2018-04-16 0 3.790 3.790 3.800 3.780 3.880 12,886,000 48,982,290 3.8012 3.161 3.161 3.169 3.152 3.236 15,451,588 3.1700 -2.07%
2018-04-13 0 3.870 3.870 3.880 3.870 3.990 17,040,142 66,323,416 3.8922 3.227 3.227 3.236 3.227 3.327 20,432,815 3.2459 -1.78%
2018-04-12 0 3.940 3.930 3.940 3.930 4.030 10,185,344 40,264,695 3.9532 3.286 3.277 3.286 3.277 3.361 12,213,234 3.2968 -1.50%
2018-04-11 0 4.000 3.990 4.000 3.990 4.050 13,755,377 55,168,649 4.0107 3.336 3.327 3.336 3.327 3.378 16,494,057 3.3448 0.76%
2018-04-10 0 3.970 3.960 3.970 3.940 4.030 15,256,043 60,584,365 3.9712 3.311 3.302 3.311 3.286 3.361 18,293,504 3.3118 -1.49%
2018-04-09 0 4.030 4.030 4.040 3.990 4.080 21,195,603 85,314,266 4.0251 3.361 3.361 3.369 3.327 3.403 25,415,624 3.3568 0.75%
2018-04-06 0 4.000 3.990 4.000 3.920 4.120 20,270,041 80,822,287 3.9873 3.336 3.327 3.336 3.269 3.436 24,305,783 3.3252 0.76%
2018-04-04 0 3.970 3.970 3.980 3.960 4.060 30,884,019 123,708,221 4.0056 3.311 3.311 3.319 3.302 3.386 37,032,992 3.3405 1.28%
2018-04-03 0 3.920 3.910 3.920 3.790 3.920 26,649,460 103,495,459 3.8836 3.269 3.261 3.269 3.161 3.269 31,955,337 3.2388 2.08%
2018-03-29 0 3.840 3.840 3.850 3.800 3.910 27,218,868 104,755,462 3.8486 3.202 3.202 3.211 3.169 3.261 32,638,114 3.2096 -2.04%
2018-03-28 0 3.920 3.910 3.920 3.860 3.970 21,054,390 82,684,289 3.9272 3.269 3.261 3.269 3.219 3.311 25,246,295 3.2751 1.03%
2018-03-27 0 3.880 3.880 3.890 3.850 3.960 29,452,198 114,857,712 3.8998 3.236 3.236 3.244 3.211 3.302 35,316,097 3.2523 3.19%
2018-03-26 0 3.760 3.760 3.770 3.690 3.860 38,525,000 144,023,690 3.7384 3.136 3.136 3.144 3.077 3.219 46,195,284 3.1177 -2.84%
2018-03-23 0 3.870 3.860 3.870 3.870 4.050 64,722,099 253,425,932 3.9156 3.227 3.219 3.227 3.227 3.378 77,608,196 3.2655 -10.21%
2018-03-22 0 4.310 4.300 4.310 4.240 4.310 21,143,068 90,469,742 4.2789 3.594 3.586 3.594 3.536 3.594 25,352,629 3.5685 1.41%
2018-03-21 0 4.250 4.250 4.260 4.220 4.280 12,772,020 54,289,086 4.2506 3.544 3.544 3.553 3.519 3.569 15,314,915 3.5449 0.24%
2018-03-20 0 4.240 4.230 4.240 4.210 4.280 13,984,224 59,227,665 4.2353 3.536 3.528 3.536 3.511 3.569 16,768,467 3.5321 -0.70%
2018-03-19 0 4.270 4.270 4.280 4.160 4.330 24,375,548 104,479,824 4.2863 3.561 3.561 3.569 3.469 3.611 29,228,692 3.5746 2.15%
2018-03-16 0 4.180 4.180 4.190 4.080 4.220 54,488,525 227,666,069 4.1782 3.486 3.486 3.494 3.403 3.519 65,337,129 3.4845 1.70%
2018-03-15 0 4.110 4.110 4.120 4.090 4.150 20,802,669 85,632,370 4.1164 3.428 3.428 3.436 3.411 3.461 24,944,457 3.4329 -1.67%
2018-03-14 0 4.180 4.170 4.180 4.130 4.190 13,747,985 57,131,570 4.1556 3.486 3.478 3.486 3.444 3.494 16,485,193 3.4656 -0.48%
2018-03-13 0 4.200 4.200 4.210 4.160 4.210 14,399,481 60,363,787 4.1921 3.503 3.503 3.511 3.469 3.511 17,266,401 3.4960 0.00%
2018-03-12 0 4.200 4.180 4.200 4.170 4.210 24,810,862 103,847,937 4.1856 3.503 3.486 3.503 3.478 3.511 29,750,677 3.4906 0.48%
2018-03-09 0 4.180 4.170 4.180 4.130 4.190 30,660,664 127,757,350 4.1668 3.486 3.478 3.486 3.444 3.494 36,765,167 3.4750 0.24%
2018-03-08 0 4.170 4.160 4.170 4.090 4.180 27,661,493 114,669,415 4.1455 3.478 3.469 3.478 3.411 3.486 33,168,865 3.4571 1.21%
2018-03-07 0 4.120 4.100 4.120 3.980 4.120 54,440,432 221,476,456 4.0682 3.436 3.419 3.436 3.319 3.436 65,279,460 3.3927 1.98%
2018-03-06 0 4.040 4.020 4.040 3.930 4.050 20,759,086 83,255,035 4.0105 3.369 3.353 3.369 3.277 3.378 24,892,196 3.3446 3.32%
2018-03-05 0 3.910 3.910 3.920 3.870 3.950 14,184,136 55,433,878 3.9082 3.261 3.261 3.269 3.227 3.294 17,008,181 3.2592 -0.26%
2018-03-02 0 3.920 3.910 3.920 3.850 3.920 25,736,674 100,219,393 3.8940 3.269 3.261 3.269 3.211 3.269 30,860,817 3.2475 0.00%
2018-03-01 0 3.920 3.910 3.920 3.870 3.980 16,094,642 62,991,344 3.9138 3.269 3.261 3.269 3.227 3.319 19,299,067 3.2640 -0.76%
2018-02-28 0 3.950 3.940 3.950 3.820 4.040 30,695,399 120,970,651 3.9410 3.294 3.286 3.294 3.186 3.369 36,806,818 3.2866 2.07%
2018-02-27 0 3.870 3.870 3.880 3.840 3.970 18,004,361 70,025,805 3.8894 3.227 3.227 3.236 3.202 3.311 21,589,009 3.2436 -1.53%
2018-02-26 0 3.930 3.920 3.930 3.920 4.010 13,592,759 53,733,308 3.9531 3.277 3.269 3.277 3.269 3.344 16,299,062 3.2967 -1.26%
2018-02-23 0 3.980 3.970 3.980 3.960 4.030 5,671,005 22,646,126 3.9933 3.319 3.311 3.319 3.302 3.361 6,800,096 3.3303 0.25%
2018-02-22 0 3.970 3.970 3.980 3.970 4.030 14,668,484 58,650,680 3.9984 3.311 3.311 3.319 3.311 3.361 17,588,963 3.3345 -1.98%
2018-02-21 0 4.050 4.040 4.050 3.870 4.050 12,842,187 51,120,054 3.9806 3.378 3.369 3.378 3.227 3.378 15,399,052 3.3197 3.58%
2018-02-20 0 3.910 3.910 3.920 3.900 3.970 7,457,574 29,350,218 3.9356 3.261 3.261 3.269 3.252 3.311 8,942,369 3.2822 -0.26%
2018-02-15 0 3.920 3.910 3.920 3.860 3.980 6,082,372 23,830,881 3.9180 3.269 3.261 3.269 3.219 3.319 7,293,365 3.2675 -0.76%
2018-02-14 0 3.950 3.940 3.950 3.810 3.970 12,130,082 47,529,970 3.9184 3.294 3.286 3.294 3.177 3.311 14,545,168 3.2677 3.95%
2018-02-13 0 3.800 3.800 3.810 3.770 3.860 8,120,391 31,012,165 3.8190 3.169 3.169 3.177 3.144 3.219 9,737,152 3.1849 0.80%
2018-02-12 0 3.770 3.770 3.780 3.760 3.850 9,191,748 34,905,528 3.7975 3.144 3.144 3.152 3.136 3.211 11,021,815 3.1669 0.53%
2018-02-09 0 3.750 3.750 3.760 3.720 3.800 11,927,814 44,690,658 3.7468 3.127 3.127 3.136 3.102 3.169 14,302,628 3.1246 -2.34%
2018-02-08 0 3.840 3.840 3.850 3.810 3.880 7,855,390 30,183,589 3.8424 3.202 3.202 3.211 3.177 3.236 9,419,389 3.2044 1.05%
2018-02-07 0 3.800 3.800 3.810 3.780 3.890 23,552,964 89,997,999 3.8211 3.169 3.169 3.177 3.152 3.244 28,242,332 3.1866 0.26%
2018-02-06 0 3.790 3.790 3.800 3.780 3.870 22,674,298 86,575,756 3.8182 3.161 3.161 3.169 3.152 3.227 27,188,725 3.1843 -3.07%
2018-02-05 0 3.910 3.900 3.910 3.700 3.940 12,664,330 48,953,051 3.8654 3.261 3.252 3.261 3.086 3.286 15,185,784 3.2236 0.00%
2018-02-02 0 3.910 3.900 3.910 3.910 3.990 12,597,744 49,554,043 3.9336 3.261 3.252 3.261 3.261 3.327 15,105,941 3.2804 -0.51%
2018-02-01 0 3.930 3.930 3.940 3.930 4.040 15,176,640 60,184,550 3.9656 3.277 3.277 3.286 3.277 3.369 18,198,292 3.3072 -1.50%
2018-01-31 0 3.990 3.990 4.000 3.960 4.030 22,231,045 88,883,727 3.9982 3.327 3.327 3.336 3.302 3.361 26,657,221 3.3343 -0.75%
2018-01-30 0 4.020 4.010 4.020 3.910 4.060 15,198,184 61,097,669 4.0201 3.353 3.344 3.353 3.261 3.386 18,224,125 3.3526 1.01%
2018-01-29 0 3.980 3.980 3.990 3.960 4.040 11,601,082 46,330,882 3.9937 3.319 3.319 3.327 3.302 3.369 13,910,844 3.3306 -0.50%
2018-01-26 0 4.000 4.000 4.010 4.000 4.070 16,064,754 64,366,407 4.0067 3.336 3.336 3.344 3.336 3.394 19,263,228 3.3414 -0.99%
2018-01-25 0 4.040 4.030 4.040 4.030 4.120 20,868,074 84,540,652 4.0512 3.369 3.361 3.369 3.361 3.436 25,022,884 3.3785 -1.22%
2018-01-24 0 4.090 4.080 4.090 4.080 4.150 16,427,208 67,366,224 4.1009 3.411 3.403 3.411 3.403 3.461 19,697,846 3.4200 -1.21%
2018-01-23 0 4.140 4.130 4.140 4.120 4.190 10,641,443 44,060,776 4.1405 3.453 3.444 3.453 3.436 3.494 12,760,142 3.4530 -0.96%
2018-01-22 0 4.180 4.170 4.180 4.080 4.180 14,565,200 60,295,274 4.1397 3.486 3.478 3.486 3.403 3.486 17,465,115 3.4523 1.70%
2018-01-19 0 4.110 4.100 4.110 4.070 4.120 16,224,062 66,389,716 4.0921 3.428 3.419 3.428 3.394 3.436 19,454,254 3.4126 0.49%
2018-01-18 0 4.090 4.090 4.100 4.080 4.150 15,684,626 64,237,448 4.0956 3.411 3.411 3.419 3.403 3.461 18,807,417 3.4155 -0.73%
2018-01-17 0 4.120 4.120 4.130 4.060 4.150 17,044,294 69,875,257 4.0996 3.436 3.436 3.444 3.386 3.461 20,437,794 3.4189 0.24%
2018-01-16 0 4.110 4.110 4.120 4.110 4.170 12,028,217 49,695,933 4.1316 3.428 3.428 3.436 3.428 3.478 14,423,021 3.4456 -1.20%
2018-01-15 0 4.160 4.150 4.160 4.150 4.200 11,541,929 48,216,707 4.1775 3.469 3.461 3.469 3.461 3.503 13,839,914 3.4839 -0.24%
2018-01-12 0 4.170 4.170 4.180 4.170 4.230 15,079,008 63,083,068 4.1835 3.478 3.478 3.486 3.478 3.528 18,081,221 3.4889 -0.71%
2018-01-11 0 4.200 4.200 4.210 4.180 4.320 9,451,700 39,930,205 4.2247 3.503 3.503 3.511 3.486 3.603 11,333,523 3.5232 -2.33%
2018-01-10 0 4.300 4.290 4.300 4.250 4.300 11,327,224 48,501,395 4.2818 3.586 3.578 3.586 3.544 3.586 13,582,461 3.5709 0.00%
2018-01-09 0 4.300 4.300 4.310 4.270 4.360 21,221,007 91,712,086 4.3218 3.586 3.586 3.594 3.561 3.636 25,446,085 3.6042 0.47%
2018-01-08 0 4.280 4.280 4.290 4.130 4.290 18,585,556 78,764,380 4.2379 3.569 3.569 3.578 3.444 3.578 22,285,919 3.5343 2.88%
2018-01-05 0 4.160 4.150 4.160 4.140 4.190 12,850,087 53,431,998 4.1581 3.469 3.461 3.469 3.453 3.494 15,408,525 3.4677 0.00%
2018-01-04 0 4.160 4.160 4.170 4.150 4.280 23,922,965 100,012,071 4.1806 3.469 3.469 3.478 3.461 3.569 28,686,000 3.4864 -1.89%
2018-01-03 0 4.240 4.240 4.250 4.130 4.280 17,676,902 74,521,672 4.2158 3.536 3.536 3.544 3.444 3.569 21,196,353 3.5158 0.47%
2018-01-02 0 4.220 4.210 4.220 4.220 4.320 16,961,082 72,353,190 4.2658 3.519 3.511 3.519 3.519 3.603 20,338,014 3.5575 -1.63%
2017-12-29 0 4.290 4.290 4.300 4.260 4.350 15,126,421 65,031,539 4.2992 3.578 3.578 3.586 3.553 3.628 18,138,074 3.5854 -0.92%
2017-12-28 0 4.330 4.310 4.330 4.310 4.370 11,382,056 49,304,013 4.3317 3.611 3.594 3.611 3.594 3.644 13,648,210 3.6125 0.46%
2017-12-27 0 4.310 4.300 4.310 4.240 4.320 9,303,373 39,882,624 4.2869 3.594 3.586 3.594 3.536 3.603 11,155,664 3.5751 0.70%
2017-12-22 0 4.280 4.270 4.280 4.210 4.280 14,722,656 62,436,421 4.2408 3.569 3.561 3.569 3.511 3.569 17,653,920 3.5367 0.71%
2017-12-21 0 4.250 4.240 4.250 4.190 4.270 14,567,401 61,778,990 4.2409 3.544 3.536 3.544 3.494 3.561 17,467,754 3.5367 0.95%
2017-12-20 0 4.210 4.210 4.220 4.140 4.270 24,482,502 102,825,165 4.1999 3.511 3.511 3.519 3.453 3.561 29,356,940 3.5026 -0.24%
2017-12-19 0 4.220 4.220 4.230 4.220 4.430 28,990,661 124,122,082 4.2815 3.519 3.519 3.528 3.519 3.694 34,762,669 3.5706 -4.74%
2017-12-18 0 4.430 4.420 4.430 4.330 4.470 42,391,277 186,690,948 4.4040 3.694 3.686 3.694 3.611 3.728 50,831,332 3.6728 0.00%
2017-12-15 0 4.430 4.420 4.430 4.240 4.470 129,482,265 564,721,826 4.3614 3.694 3.686 3.694 3.536 3.728 155,262,037 3.6372 8.58%
2017-12-14 0 4.080 4.070 4.080 3.940 4.100 28,385,469 114,825,835 4.0452 3.403 3.394 3.403 3.286 3.419 34,036,984 3.3736 3.29%
2017-12-13 0 3.950 3.950 3.960 3.900 4.030 16,941,837 67,213,490 3.9673 3.294 3.294 3.302 3.252 3.361 20,314,938 3.3086 -0.50%
2017-12-12 0 3.970 3.960 3.970 3.900 4.010 23,445,890 92,721,884 3.9547 3.311 3.302 3.311 3.252 3.344 28,113,940 3.2981 -0.50%
2017-12-11 0 3.990 3.980 3.990 3.850 4.000 37,978,350 149,460,257 3.9354 3.327 3.319 3.327 3.211 3.336 45,539,796 3.2820 3.64%
2017-12-08 0 3.850 3.850 3.860 3.770 3.970 102,923,000 397,814,134 3.8652 3.211 3.211 3.219 3.144 3.311 123,414,853 3.2234 8.45%
2017-12-07 0 3.550 3.550 3.560 3.490 3.590 19,823,216 70,225,870 3.5426 2.961 2.961 2.969 2.911 2.994 23,769,996 2.9544 -0.56%
2017-12-06 0 3.570 3.560 3.570 3.510 3.640 25,789,514 91,891,662 3.5631 2.977 2.969 2.977 2.927 3.036 30,924,177 2.9715 -1.11%
2017-12-05 0 3.610 3.610 3.620 3.500 3.660 72,959,964 263,674,231 3.6140 3.011 3.011 3.019 2.919 3.052 87,486,210 3.0139 3.44%
2017-12-04 0 3.490 3.490 3.500 3.430 3.510 8,699,140 30,343,548 3.4881 2.911 2.911 2.919 2.860 2.927 10,431,129 2.9089 0.58%
2017-12-01 0 3.470 3.460 3.470 3.410 3.510 20,320,023 70,368,109 3.4630 2.894 2.886 2.894 2.844 2.927 24,365,717 2.8880 0.87%
2017-11-30 0 3.440 3.430 3.440 3.420 3.460 18,662,650 64,205,529 3.4403 2.869 2.860 2.869 2.852 2.886 22,378,362 2.8691 -0.58%
2017-11-29 0 3.460 3.450 3.460 3.440 3.520 10,291,841 35,620,681 3.4611 2.886 2.877 2.886 2.869 2.936 12,340,935 2.8864 -0.57%
2017-11-28 0 3.480 3.470 3.480 3.430 3.540 14,471,714 50,283,131 3.4746 2.902 2.894 2.902 2.860 2.952 17,353,016 2.8977 0.87%
2017-11-27 0 3.450 3.450 3.460 3.430 3.500 10,700,031 36,954,560 3.4537 2.877 2.877 2.886 2.860 2.919 12,830,395 2.8802 -0.29%
2017-11-24 0 3.460 3.460 3.470 3.430 3.500 12,104,092 41,882,390 3.4602 2.886 2.886 2.894 2.860 2.919 14,514,003 2.8857 -0.86%
2017-11-23 0 3.490 3.490 3.500 3.470 3.570 17,590,076 61,939,716 3.5213 2.911 2.911 2.919 2.894 2.977 21,092,240 2.9366 -1.41%
2017-11-22 0 3.540 3.520 3.540 3.500 3.590 21,034,911 74,402,387 3.5371 2.952 2.936 2.952 2.919 2.994 25,222,938 2.9498 0.57%
2017-11-21 0 3.520 3.510 3.520 3.480 3.590 20,257,764 71,320,701 3.5207 2.936 2.927 2.936 2.902 2.994 24,291,062 2.9361 -1.40%
2017-11-20 0 3.570 3.560 3.580 3.550 3.700 18,946,800 67,853,142 3.5812 2.977 2.969 2.986 2.961 3.086 22,719,086 2.9866 -2.46%
2017-11-17 0 3.660 3.660 3.670 3.650 3.750 20,862,919 77,182,410 3.6995 3.052 3.052 3.061 3.044 3.127 25,016,703 3.0852 0.27%
2017-11-16 0 3.650 3.640 3.650 3.610 3.700 15,238,510 55,818,328 3.6630 3.044 3.036 3.044 3.011 3.086 18,272,480 3.0548 1.39%
2017-11-15 0 3.600 3.600 3.610 3.590 3.660 18,185,167 65,867,380 3.6220 3.002 3.002 3.011 2.994 3.052 21,805,813 3.0206 -0.28%
2017-11-14 0 3.610 3.610 3.620 3.590 3.660 18,619,607 67,464,585 3.6233 3.011 3.011 3.019 2.994 3.052 22,326,750 3.0217 0.00%
2017-11-13 0 3.610 3.600 3.610 3.590 3.640 10,687,094 38,607,012 3.6125 3.011 3.002 3.011 2.994 3.036 12,814,882 3.0127 0.00%
2017-11-10 0 3.610 3.610 3.620 3.600 3.670 22,207,212 80,596,624 3.6293 3.011 3.011 3.019 3.002 3.061 26,628,643 3.0267 -1.63%
2017-11-09 0 3.670 3.670 3.680 3.660 3.740 16,099,055 59,173,690 3.6756 3.061 3.061 3.069 3.052 3.119 19,304,359 3.0653 -1.34%
2017-11-08 0 3.720 3.710 3.720 3.700 3.790 15,771,544 58,969,519 3.7390 3.102 3.094 3.102 3.086 3.161 18,911,641 3.1182 -1.59%
2017-11-07 0 3.780 3.770 3.780 3.750 3.820 11,011,776 41,639,756 3.7814 3.152 3.144 3.152 3.127 3.186 13,204,208 3.1535 0.27%
2017-11-06 0 3.770 3.770 3.780 3.680 3.860 20,640,244 77,342,327 3.7472 3.144 3.144 3.152 3.069 3.219 24,749,693 3.1250 -2.08%
2017-11-03 0 3.850 3.840 3.850 3.820 3.980 16,574,715 64,062,983 3.8651 3.211 3.202 3.211 3.186 3.319 19,874,722 3.2233 -2.53%
2017-11-02 0 3.950 3.950 3.960 3.950 4.040 6,278,671 24,917,990 3.9687 3.294 3.294 3.302 3.294 3.369 7,528,747 3.3097 -1.50%
2017-11-01 0 4.010 4.010 4.020 3.950 4.100 23,464,417 94,188,850 4.0141 3.344 3.344 3.353 3.294 3.419 28,136,156 3.3476 2.04%
2017-10-31 0 3.930 3.930 3.940 3.930 4.000 9,517,438 37,611,951 3.9519 3.277 3.277 3.286 3.277 3.336 11,412,349 3.2957 -1.01%
2017-10-30 0 3.970 3.960 3.970 3.960 4.000 6,227,352 24,752,886 3.9749 3.311 3.302 3.311 3.302 3.336 7,467,211 3.3149 0.25%
2017-10-27 0 3.960 3.950 3.960 3.930 4.040 9,432,856 37,555,046 3.9813 3.302 3.294 3.302 3.277 3.369 11,310,927 3.3202 -0.25%
2017-10-26 0 3.970 3.960 3.970 3.940 4.000 7,290,512 28,952,109 3.9712 3.311 3.302 3.311 3.286 3.336 8,742,045 3.3118 -0.25%
2017-10-25 0 3.980 3.970 3.980 3.960 4.030 9,336,364 37,195,534 3.9839 3.319 3.311 3.319 3.302 3.361 11,195,223 3.3224 -0.25%
2017-10-24 0 3.990 3.990 4.000 3.960 4.060 10,605,013 42,473,421 4.0050 3.327 3.327 3.336 3.302 3.386 12,716,459 3.3400 -1.48%
2017-10-23 0 4.050 4.040 4.050 4.010 4.060 7,840,590 31,699,406 4.0430 3.378 3.369 3.378 3.344 3.386 9,401,643 3.3717 -0.49%
2017-10-20 0 4.070 4.060 4.070 3.980 4.100 17,012,910 69,001,684 4.0558 3.394 3.386 3.394 3.319 3.419 20,400,161 3.3824 2.26%
2017-10-19 0 3.980 3.960 3.980 3.930 4.040 16,261,246 64,886,357 3.9902 3.319 3.302 3.319 3.277 3.369 19,498,842 3.3277 0.51%
2017-10-18 0 3.960 3.960 3.970 3.930 4.080 15,729,008 62,519,406 3.9748 3.302 3.302 3.311 3.277 3.403 18,860,636 3.3148 -1.98%
2017-10-17 0 4.040 4.030 4.040 4.020 4.110 11,503,274 46,665,937 4.0568 3.369 3.361 3.369 3.353 3.428 13,793,563 3.3832 -0.49%
2017-10-16 0 4.060 4.060 4.070 4.050 4.190 10,659,456 43,725,810 4.1021 3.386 3.386 3.394 3.378 3.494 12,781,742 3.4210 -1.69%
2017-10-13 0 4.130 4.120 4.130 4.060 4.160 16,018,310 66,196,940 4.1326 3.444 3.436 3.444 3.386 3.469 19,207,537 3.4464 1.23%
2017-10-12 0 4.080 4.070 4.080 4.020 4.190 23,494,731 95,843,631 4.0794 3.403 3.394 3.403 3.353 3.494 28,172,505 3.4020 1.24%
2017-10-11 0 4.030 4.020 4.030 4.020 4.260 55,936,394 230,416,386 4.1193 3.361 3.353 3.361 3.353 3.553 67,073,267 3.4353 -4.95%
2017-10-10 0 4.240 4.220 4.240 4.120 4.270 36,254,775 152,834,801 4.2156 3.536 3.519 3.536 3.436 3.561 43,473,060 3.5156 2.66%
2017-10-09 0 4.130 4.130 4.140 4.030 4.150 10,752,674 44,214,611 4.1120 3.444 3.444 3.453 3.361 3.461 12,893,519 3.4292 0.49%
2017-10-06 0 4.110 4.100 4.110 4.050 4.230 40,000,061 164,551,777 4.1138 3.428 3.419 3.428 3.378 3.528 47,964,028 3.4307 -1.44%
2017-10-04 0 4.170 4.170 4.180 4.050 4.180 62,460,511 258,802,959 4.1435 3.478 3.478 3.486 3.378 3.486 74,896,328 3.4555 3.47%
2017-10-03 0 4.030 4.020 4.030 3.960 4.040 57,471,183 229,642,714 3.9958 3.361 3.353 3.361 3.302 3.369 68,913,630 3.3323 2.81%
2017-09-29 0 3.920 3.910 3.920 3.840 3.920 34,838,424 135,804,169 3.8981 3.269 3.261 3.269 3.202 3.269 41,774,715 3.2509 3.16%
2017-09-28 0 3.800 3.790 3.800 3.780 3.850 15,550,437 59,125,699 3.8022 3.169 3.161 3.169 3.152 3.211 18,646,511 3.1709 0.00%
2017-09-27 0 3.800 3.800 3.810 3.770 3.850 21,051,991 80,193,049 3.8093 3.169 3.169 3.177 3.144 3.211 25,243,419 3.1768 1.33%
2017-09-26 0 3.750 3.740 3.750 3.530 3.750 23,531,020 86,550,410 3.6781 3.127 3.119 3.127 2.944 3.127 28,216,019 3.0674 4.17%
2017-09-25 0 3.600 3.590 3.600 3.550 3.700 29,473,335 106,746,534 3.6218 3.002 2.994 3.002 2.961 3.086 35,341,443 3.0204 -2.17%
2017-09-22 0 3.680 3.670 3.680 3.630 3.710 32,874,015 120,311,071 3.6598 3.069 3.061 3.069 3.027 3.094 39,419,194 3.0521 -1.08%
2017-09-21 0 3.720 3.710 3.720 3.680 3.790 37,014,888 137,606,469 3.7176 3.102 3.094 3.102 3.069 3.161 44,384,510 3.1003 -2.11%
2017-09-20 0 3.800 3.790 3.800 3.780 3.850 20,126,729 76,655,204 3.8086 3.169 3.161 3.169 3.152 3.211 24,133,938 3.1762 -1.04%
2017-09-19 0 3.840 3.830 3.840 3.820 3.990 24,226,921 93,807,848 3.8720 3.202 3.194 3.202 3.186 3.327 29,050,474 3.2291 -3.03%
2017-09-18 0 3.960 3.950 3.960 3.870 3.990 28,425,393 112,239,197 3.9486 3.302 3.294 3.302 3.227 3.327 34,084,857 3.2929 2.33%
2017-09-15 0 3.870 3.840 3.870 3.780 3.870 27,383,685 105,087,593 3.8376 3.227 3.202 3.227 3.152 3.227 32,835,746 3.2004 1.04%
2017-09-14 0 3.830 3.820 3.830 3.780 3.880 22,064,142 84,453,891 3.8277 3.194 3.186 3.194 3.152 3.236 26,457,088 3.1921 1.06%
2017-09-13 0 3.790 3.780 3.790 3.750 3.810 15,288,715 57,683,503 3.7729 3.161 3.152 3.161 3.127 3.177 18,332,681 3.1465 -0.26%
2017-09-12 0 3.800 3.790 3.800 3.770 3.890 52,851,004 203,207,263 3.8449 3.169 3.161 3.169 3.144 3.244 63,373,579 3.2065 -2.06%
2017-09-11 0 3.880 3.870 3.880 3.680 3.880 59,499,109 227,071,372 3.8164 3.236 3.227 3.236 3.069 3.236 71,345,314 3.1827 4.58%
2017-09-08 0 3.710 3.700 3.710 3.620 3.800 52,683,077 196,251,107 3.7251 3.094 3.086 3.094 3.019 3.169 63,172,218 3.1066 2.49%
2017-09-07 0 3.620 3.620 3.630 3.520 3.620 32,082,488 114,578,584 3.5714 3.019 3.019 3.027 2.936 3.019 38,470,075 2.9784 0.56%
2017-09-06 0 3.600 3.600 3.610 3.480 3.610 61,710,232 220,356,163 3.5708 3.002 3.002 3.011 2.902 3.011 73,996,669 2.9779 2.27%
2017-09-05 0 3.630 3.620 3.630 3.550 3.650 44,738,909 161,516,693 3.6102 2.936 2.927 2.936 2.871 2.952 55,322,824 2.9195 1.40%
2017-09-04 0 3.580 3.570 3.580 3.500 3.580 40,626,310 144,239,085 3.5504 2.895 2.887 2.895 2.830 2.895 50,237,305 2.8712 1.13%
2017-09-01 0 3.540 3.530 3.540 3.500 3.550 34,300,206 120,786,000 3.5214 2.863 2.855 2.863 2.830 2.871 42,414,630 2.8477 0.28%
2017-08-31 0 3.530 3.510 3.530 3.480 3.550 52,402,590 184,108,632 3.5133 2.855 2.838 2.855 2.814 2.871 64,799,508 2.8412 1.44%
2017-08-30 0 3.480 3.480 3.490 3.450 3.510 42,458,237 147,893,943 3.4833 2.814 2.814 2.822 2.790 2.838 52,502,612 2.8169 -0.29%
2017-08-29 0 3.490 3.490 3.500 3.440 3.520 50,912,922 177,062,401 3.4777 2.822 2.822 2.830 2.782 2.847 62,957,428 2.8124 0.87%
2017-08-28 0 3.460 3.460 3.470 3.310 3.490 129,039,053 442,824,255 3.4317 2.798 2.798 2.806 2.677 2.822 159,565,913 2.7752 4.85%
2017-08-25 0 3.300 3.300 3.310 3.230 3.440 317,131,933 1,053,979,740 3.3235 2.669 2.669 2.677 2.612 2.782 392,156,058 2.6877 14.98%
2017-08-24 0 2.870 2.870 2.880 2.860 2.890 19,989,488 57,430,392 2.8730 2.321 2.321 2.329 2.313 2.337 24,718,415 2.3234 0.70%
2017-08-22 0 2.850 2.840 2.850 2.830 2.890 18,396,702 52,631,995 2.8609 2.305 2.297 2.305 2.289 2.337 22,748,823 2.3136 0.71%
2017-08-21 0 2.830 2.820 2.830 2.830 2.860 9,378,649 26,638,163 2.8403 2.289 2.281 2.289 2.289 2.313 11,597,363 2.2969 0.00%
2017-08-18 0 2.830 2.830 2.840 2.810 2.850 4,684,722 13,268,117 2.8322 2.289 2.289 2.297 2.272 2.305 5,792,990 2.2904 -0.70%
2017-08-17 0 2.850 2.840 2.850 2.810 2.870 14,713,655 41,813,227 2.8418 2.305 2.297 2.305 2.272 2.321 18,194,475 2.2981 1.42%
2017-08-16 0 2.810 2.810 2.820 2.800 2.820 5,774,148 16,250,124 2.8143 2.272 2.272 2.281 2.264 2.281 7,140,142 2.2759 0.36%
2017-08-15 0 2.800 2.800 2.810 2.800 2.820 5,116,007 14,385,488 2.8119 2.264 2.264 2.272 2.264 2.281 6,326,304 2.2739 0.00%
2017-08-14 0 2.800 2.800 2.810 2.790 2.810 7,828,526 21,920,060 2.8000 2.264 2.264 2.272 2.256 2.272 9,680,526 2.2643 -0.36%
2017-08-11 0 2.810 2.800 2.810 2.790 2.820 12,982,427 36,378,760 2.8022 2.272 2.264 2.272 2.256 2.281 16,053,689 2.2661 -1.06%
2017-08-10 0 2.840 2.830 2.840 2.820 2.860 12,317,875 34,956,724 2.8379 2.297 2.289 2.297 2.281 2.313 15,231,923 2.2950 -0.35%
2017-08-09 0 2.850 2.840 2.850 2.840 2.870 7,100,827 20,230,793 2.8491 2.305 2.297 2.305 2.297 2.321 8,780,675 2.3040 -0.35%
2017-08-08 0 2.860 2.850 2.860 2.840 2.870 11,533,842 32,954,298 2.8572 2.313 2.305 2.313 2.297 2.321 14,262,411 2.3106 0.35%
2017-08-07 0 2.850 2.840 2.850 2.830 2.860 9,400,029 26,753,304 2.8461 2.305 2.297 2.305 2.289 2.313 11,623,801 2.3016 0.35%
2017-08-04 0 2.840 2.830 2.840 2.830 2.860 7,206,919 20,474,591 2.8410 2.297 2.289 2.297 2.289 2.313 8,911,865 2.2975 0.00%
2017-08-03 0 2.840 2.830 2.840 2.830 2.860 8,099,590 23,044,334 2.8451 2.297 2.289 2.297 2.289 2.313 10,015,716 2.3008 -0.35%
2017-08-02 0 2.850 2.840 2.850 2.830 2.860 11,701,052 33,279,787 2.8442 2.305 2.297 2.305 2.289 2.313 14,469,178 2.3000 0.35%
2017-08-01 0 2.840 2.830 2.840 2.830 2.860 13,109,055 37,285,132 2.8442 2.297 2.289 2.297 2.289 2.313 16,210,273 2.3001 -0.70%
2017-07-31 0 2.860 2.850 2.860 2.830 2.860 8,692,415 24,794,659 2.8524 2.313 2.305 2.313 2.289 2.313 10,748,786 2.3067 0.70%
2017-07-28 0 2.840 2.840 2.850 2.840 2.870 21,535,592 61,472,164 2.8544 2.297 2.297 2.305 2.297 2.321 26,630,282 2.3084 -0.35%
2017-07-27 0 2.850 2.850 2.860 2.840 2.890 10,982,633 31,405,857 2.8596 2.305 2.305 2.313 2.297 2.337 13,580,802 2.3125 -0.35%
2017-07-26 0 2.860 2.860 2.870 2.840 2.890 23,228,451 66,522,981 2.8639 2.313 2.313 2.321 2.297 2.337 28,723,622 2.3160 1.06%
2017-07-25 0 2.830 2.830 2.840 2.820 2.860 10,383,760 29,491,757 2.8402 2.289 2.289 2.297 2.281 2.313 12,840,253 2.2968 0.00%
2017-07-24 0 2.830 2.820 2.830 2.810 2.840 13,673,191 38,548,954 2.8193 2.289 2.281 2.289 2.272 2.297 16,907,867 2.2799 0.71%
2017-07-21 0 2.810 2.810 2.820 2.810 2.840 12,345,603 34,766,905 2.8161 2.272 2.272 2.281 2.272 2.297 15,266,211 2.2774 -0.35%
2017-07-20 0 2.820 2.820 2.830 2.810 2.840 12,597,204 35,604,513 2.8264 2.281 2.281 2.289 2.272 2.297 15,577,333 2.2857 -0.35%
2017-07-19 0 2.830 2.830 2.840 2.810 2.870 18,951,198 53,558,546 2.8261 2.289 2.289 2.297 2.272 2.321 23,434,496 2.2855 -0.70%
2017-07-18 0 2.850 2.840 2.850 2.830 2.860 12,941,924 36,758,526 2.8403 2.305 2.297 2.305 2.289 2.313 16,003,604 2.2969 0.35%
2017-07-17 0 2.840 2.830 2.840 2.830 2.880 12,282,835 34,977,248 2.8477 2.297 2.289 2.297 2.289 2.329 15,188,594 2.3029 -0.70%
2017-07-14 0 2.860 2.850 2.860 2.830 2.890 14,241,178 40,811,367 2.8657 2.313 2.305 2.313 2.289 2.337 17,610,224 2.3175 1.06%
2017-07-13 0 2.830 2.830 2.840 2.830 2.870 13,440,833 38,207,899 2.8427 2.289 2.289 2.297 2.289 2.321 16,620,540 2.2988 -0.70%
2017-07-12 0 2.850 2.850 2.870 2.850 2.890 8,603,228 24,612,668 2.8609 2.305 2.305 2.321 2.305 2.337 10,638,500 2.3135 -1.04%
2017-07-11 0 2.880 2.870 2.880 2.830 2.880 20,085,730 57,503,273 2.8629 2.329 2.321 2.329 2.289 2.329 24,837,425 2.3152 0.70%
2017-07-10 0 2.860 2.850 2.860 2.800 2.870 12,544,953 35,710,811 2.8466 2.313 2.305 2.313 2.264 2.321 15,512,721 2.3020 0.35%
2017-07-07 0 2.850 2.850 2.860 2.840 2.870 8,841,410 25,258,618 2.8569 2.305 2.305 2.313 2.297 2.321 10,933,029 2.3103 -0.35%
2017-07-06 0 2.860 2.860 2.870 2.850 2.920 12,653,264 36,408,614 2.8774 2.313 2.313 2.321 2.305 2.361 15,646,656 2.3269 0.00%
2017-07-05 0 2.860 2.850 2.860 2.820 2.870 11,741,983 33,440,675 2.8480 2.313 2.305 2.313 2.281 2.321 14,519,792 2.3031 0.00%
2017-07-04 0 2.860 2.850 2.860 2.830 2.900 16,438,782 47,117,707 2.8663 2.313 2.305 2.313 2.289 2.345 20,327,716 2.3179 0.00%
2017-07-03 0 2.860 2.860 2.870 2.830 2.880 25,557,701 73,147,652 2.8621 2.313 2.313 2.321 2.289 2.329 31,603,904 2.3145 0.70%
2017-06-30 0 2.840 2.830 2.840 2.780 2.840 27,739,160 78,179,583 2.8184 2.297 2.289 2.297 2.248 2.297 34,301,433 2.2792 1.07%
2017-06-29 0 2.810 2.800 2.810 2.800 2.850 21,989,655 61,899,806 2.8150 2.272 2.264 2.272 2.264 2.305 27,191,763 2.2764 -1.06%
2017-06-28 0 2.840 2.830 2.840 2.750 2.840 28,981,691 81,021,413 2.7956 2.297 2.289 2.297 2.224 2.297 35,837,910 2.2608 2.16%
2017-06-27 0 2.780 2.770 2.780 2.750 2.800 34,681,705 96,040,715 2.7692 2.248 2.240 2.248 2.224 2.264 42,886,380 2.2394 -0.71%
2017-06-26 0 2.800 2.790 2.800 2.760 2.810 34,171,053 94,959,543 2.7789 2.264 2.256 2.264 2.232 2.272 42,254,923 2.2473 0.00%
2017-06-23 0 2.800 2.790 2.800 2.770 2.830 38,597,869 107,822,927 2.7935 2.264 2.256 2.264 2.240 2.289 47,728,994 2.2591 -0.71%
2017-06-22 0 2.820 2.820 2.830 2.810 2.840 26,112,993 73,700,307 2.8224 2.281 2.281 2.289 2.272 2.297 32,290,562 2.2824 -0.70%
2017-06-21 0 2.840 2.830 2.840 2.800 2.850 24,546,617 69,516,429 2.8320 2.297 2.289 2.297 2.264 2.305 30,353,628 2.2902 -0.35%
2017-06-20 0 2.850 2.840 2.850 2.830 2.890 28,299,297 80,794,679 2.8550 2.305 2.297 2.305 2.289 2.337 34,994,082 2.3088 -0.70%
2017-06-19 0 2.870 2.860 2.870 2.850 2.900 22,263,271 63,944,209 2.8722 2.321 2.313 2.321 2.305 2.345 27,530,109 2.3227 -0.35%
2017-06-16 0 2.880 2.870 2.880 2.810 2.880 37,575,582 107,353,350 2.8570 2.329 2.321 2.329 2.272 2.329 46,464,864 2.3104 0.70%
2017-06-15 0 2.860 2.850 2.860 2.840 2.890 32,228,491 91,922,435 2.8522 2.313 2.305 2.313 2.297 2.337 39,852,808 2.3065 -1.04%
2017-06-14 0 2.890 2.880 2.890 2.800 2.900 72,203,233 204,795,085 2.8364 2.337 2.329 2.337 2.264 2.345 89,284,403 2.2937 -0.34%
2017-06-13 0 2.900 2.890 2.900 2.860 2.970 74,801,917 216,431,867 2.8934 2.345 2.337 2.345 2.313 2.402 92,497,859 2.3399 -2.03%
2017-06-12 0 2.960 2.950 2.960 2.920 2.990 27,910,494 82,356,584 2.9507 2.394 2.386 2.394 2.361 2.418 34,513,299 2.3862 -1.00%
2017-06-09 0 2.990 2.980 2.990 2.980 3.040 54,611,225 163,638,768 2.9964 2.418 2.410 2.418 2.410 2.458 67,530,641 2.4232 -1.64%
2017-06-08 0 3.040 3.030 3.040 3.020 3.060 36,822,601 111,925,651 3.0396 2.458 2.450 2.458 2.442 2.475 45,533,750 2.4581 -0.33%
2017-06-07 0 3.050 3.050 3.060 3.020 3.080 28,564,647 87,267,667 3.0551 2.466 2.466 2.475 2.442 2.491 35,322,206 2.4706 -0.33%
2017-06-06 0 3.060 3.060 3.070 3.050 3.100 19,714,510 60,547,984 3.0712 2.475 2.475 2.483 2.466 2.507 24,378,386 2.4837 -0.97%
2017-06-05 0 3.090 3.080 3.090 3.060 3.110 20,376,035 62,873,922 3.0857 2.499 2.491 2.499 2.475 2.515 25,196,408 2.4954 -0.64%
2017-06-02 0 3.230 3.220 3.230 3.210 3.230 18,113,753 58,352,996 3.2215 2.515 2.507 2.515 2.499 2.515 23,263,204 2.5084 0.31%
2017-06-01 0 3.220 3.210 3.220 3.210 3.250 19,700,756 63,534,282 3.2250 2.507 2.499 2.507 2.499 2.531 25,301,367 2.5111 0.31%
2017-05-31 0 3.210 3.210 3.220 3.190 3.230 24,285,873 78,015,120 3.2124 2.499 2.499 2.507 2.484 2.515 31,189,959 2.5013 0.94%
2017-05-29 0 3.180 3.180 3.190 3.160 3.210 12,228,393 39,068,538 3.1949 2.476 2.476 2.484 2.461 2.499 15,704,730 2.4877 0.32%
2017-05-26 0 3.170 3.160 3.170 3.160 3.200 12,766,604 40,552,746 3.1765 2.468 2.461 2.468 2.461 2.492 16,395,946 2.4733 0.63%
2017-05-25 0 3.150 3.150 3.160 3.120 3.180 13,003,193 41,069,485 3.1584 2.453 2.453 2.461 2.429 2.476 16,699,793 2.4593 0.64%
2017-05-24 0 3.130 3.120 3.130 3.110 3.140 10,685,103 33,385,002 3.1244 2.437 2.429 2.437 2.422 2.445 13,722,707 2.4328 0.32%
2017-05-23 0 3.120 3.120 3.130 3.110 3.140 15,418,676 48,141,295 3.1223 2.429 2.429 2.437 2.422 2.445 19,801,960 2.4311 0.00%
2017-05-22 0 3.120 3.120 3.130 3.120 3.150 15,290,576 47,862,641 3.1302 2.429 2.429 2.437 2.429 2.453 19,637,443 2.4373 0.00%
2017-05-19 0 3.120 3.120 3.130 3.110 3.150 19,593,140 61,124,774 3.1197 2.429 2.429 2.437 2.422 2.453 25,163,157 2.4291 0.00%
2017-05-18 0 3.120 3.120 3.130 3.110 3.160 33,869,551 106,018,588 3.1302 2.429 2.429 2.437 2.422 2.461 43,498,124 2.4373 -1.89%
2017-05-17 0 3.180 3.170 3.180 3.170 3.210 16,049,201 51,012,515 3.1785 2.476 2.468 2.476 2.468 2.499 20,611,733 2.4749 -0.62%
2017-05-16 0 3.200 3.190 3.200 3.170 3.210 15,715,145 50,163,727 3.1921 2.492 2.484 2.492 2.468 2.499 20,182,710 2.4855 0.31%
2017-05-15 0 3.190 3.180 3.190 3.150 3.200 21,743,937 68,967,828 3.1718 2.484 2.476 2.484 2.453 2.492 27,925,391 2.4697 0.00%
2017-05-12 0 3.190 3.180 3.190 3.170 3.220 48,022,833 153,089,503 3.1878 2.484 2.476 2.484 2.468 2.507 61,674,958 2.4822 -1.54%
2017-05-11 0 3.240 3.220 3.240 3.210 3.250 18,864,481 60,938,533 3.2303 2.523 2.507 2.523 2.499 2.531 24,227,352 2.5153 0.93%
2017-05-10 0 3.210 3.210 3.220 3.210 3.300 146,114,143 475,674,488 3.2555 2.499 2.499 2.507 2.499 2.570 187,652,063 2.5349 -2.13%
2017-05-09 0 3.280 3.270 3.280 3.230 3.320 29,781,666 97,542,566 3.2753 2.554 2.546 2.554 2.515 2.585 38,248,118 2.5503 0.92%
2017-05-08 0 3.250 3.250 3.260 3.220 3.250 14,865,762 48,175,731 3.2407 2.531 2.531 2.538 2.507 2.531 19,091,861 2.5234 0.31%
2017-05-05 0 3.240 3.220 3.240 3.210 3.260 25,409,204 82,281,038 3.2382 2.523 2.507 2.523 2.499 2.538 32,632,635 2.5214 -0.61%
2017-05-04 0 3.260 3.250 3.260 3.230 3.280 10,469,064 33,996,546 3.2473 2.538 2.531 2.538 2.515 2.554 13,445,252 2.5285 -0.31%
2017-05-02 0 3.270 3.260 3.270 3.250 3.280 18,103,291 59,051,015 3.2619 2.546 2.538 2.546 2.531 2.554 23,249,768 2.5399 0.31%
2017-04-28 0 3.260 3.260 3.270 3.240 3.300 26,285,211 85,712,838 3.2609 2.538 2.538 2.546 2.523 2.570 33,757,677 2.5391 -0.91%
2017-04-27 0 3.290 3.280 3.290 3.240 3.300 209,627,178 679,362,327 3.2408 2.562 2.554 2.562 2.523 2.570 269,220,840 2.5234 1.23%
2017-04-26 0 3.250 3.240 3.250 3.240 3.270 35,518,588 115,329,443 3.2470 2.531 2.523 2.531 2.523 2.546 45,615,956 2.5283 0.00%
2017-04-25 0 3.250 3.240 3.250 3.220 3.280 23,738,081 76,987,069 3.2432 2.531 2.523 2.531 2.507 2.554 30,486,439 2.5253 -0.31%
2017-04-24 0 3.260 3.260 3.270 3.230 3.290 76,061,055 246,958,128 3.2468 2.538 2.538 2.546 2.515 2.562 97,683,999 2.5281 1.24%
2017-04-21 0 3.220 3.220 3.230 3.210 3.280 33,294,869 107,800,920 3.2378 2.507 2.507 2.515 2.499 2.554 42,760,069 2.5211 -1.23%
2017-04-20 0 3.260 3.250 3.260 3.210 3.260 24,949,560 80,563,340 3.2290 2.538 2.531 2.538 2.499 2.538 32,042,322 2.5143 0.62%
2017-04-19 0 3.240 3.230 3.240 3.180 3.270 47,813,680 153,903,010 3.2188 2.523 2.515 2.523 2.476 2.546 61,406,346 2.5063 -0.61%
2017-04-18 0 3.260 3.250 3.260 3.210 3.290 46,837,474 152,833,524 3.2631 2.538 2.531 2.538 2.499 2.562 60,152,621 2.5408 -0.91%
2017-04-13 0 3.290 3.280 3.290 3.280 3.300 25,843,501 84,999,357 3.2890 2.562 2.554 2.562 2.554 2.570 33,190,396 2.5610 0.00%
2017-04-12 0 3.290 3.280 3.290 3.270 3.300 30,704,202 101,064,688 3.2916 2.562 2.554 2.562 2.546 2.570 39,432,917 2.5630 0.61%
2017-04-11 0 3.270 3.270 3.280 3.270 3.350 51,173,816 168,988,167 3.3022 2.546 2.546 2.554 2.546 2.608 65,721,715 2.5713 -2.10%
2017-04-10 0 3.340 3.330 3.340 3.320 3.350 26,821,826 89,403,808 3.3332 2.601 2.593 2.601 2.585 2.608 34,446,843 2.5954 0.30%
2017-04-07 0 3.330 3.320 3.330 3.320 3.360 36,358,663 121,252,050 3.3349 2.593 2.585 2.593 2.585 2.616 46,694,851 2.5967 -0.30%
2017-04-06 0 3.340 3.330 3.340 3.310 3.360 47,300,943 157,906,833 3.3383 2.601 2.593 2.601 2.577 2.616 60,747,846 2.5994 0.30%
2017-04-05 0 3.330 3.320 3.330 3.300 3.400 80,293,562 268,487,098 3.3438 2.593 2.585 2.593 2.570 2.647 103,119,741 2.6036 -2.06%
2017-04-03 0 3.400 3.390 3.400 3.380 3.430 41,320,407 140,373,854 3.3972 2.647 2.640 2.647 2.632 2.671 53,067,139 2.6452 0.89%
2017-03-31 0 3.370 3.370 3.380 3.360 3.420 78,314,556 265,247,566 3.3870 2.624 2.624 2.632 2.616 2.663 100,578,135 2.6372 -0.30%
2017-03-30 0 3.380 3.370 3.380 3.360 3.580 172,440,909 589,727,343 3.4199 2.632 2.624 2.632 2.616 2.788 221,463,108 2.6629 -9.63%
2017-03-29 0 3.740 3.730 3.740 3.700 3.780 17,136,671 63,968,224 3.7328 2.912 2.904 2.912 2.881 2.943 22,008,353 2.9065 -0.53%
2017-03-28 0 3.760 3.730 3.760 3.700 3.770 16,274,096 60,643,030 3.7264 2.928 2.904 2.928 2.881 2.935 20,900,562 2.9015 1.08%
2017-03-27 0 3.720 3.710 3.720 3.680 3.780 22,319,335 83,168,913 3.7263 2.897 2.889 2.897 2.865 2.943 28,664,366 2.9015 0.27%
2017-03-24 0 3.710 3.700 3.710 3.660 3.720 14,492,532 53,411,790 3.6855 2.889 2.881 2.889 2.850 2.897 18,612,528 2.8697 0.00%
2017-03-23 0 3.710 3.700 3.710 3.660 3.750 22,658,662 83,972,488 3.7060 2.889 2.881 2.889 2.850 2.920 29,100,158 2.8856 -0.27%
2017-03-22 0 3.720 3.720 3.740 3.690 3.810 22,721,540 84,622,838 3.7243 2.897 2.897 2.912 2.873 2.967 29,180,911 2.8999 -2.36%
2017-03-21 0 3.810 3.800 3.810 3.720 3.830 26,654,576 100,427,595 3.7677 2.967 2.959 2.967 2.897 2.982 34,232,047 2.9337 -0.52%
2017-03-20 0 3.830 3.810 3.830 3.770 3.910 45,252,385 173,395,891 3.8318 2.982 2.967 2.982 2.935 3.044 58,116,916 2.9836 0.00%
2017-03-17 0 3.830 3.820 3.830 3.640 3.830 74,630,231 281,797,551 3.7759 2.982 2.974 2.982 2.834 2.982 95,846,415 2.9401 2.68%
2017-03-16 0 3.730 3.720 3.730 3.680 3.750 27,446,626 101,873,990 3.7117 2.904 2.897 2.904 2.865 2.920 35,249,264 2.8901 1.08%
2017-03-15 0 3.690 3.690 3.700 3.530 3.710 45,059,721 164,131,811 3.6425 2.873 2.873 2.881 2.749 2.889 57,869,481 2.8362 3.07%
2017-03-14 0 3.580 3.580 3.590 3.560 3.630 20,690,422 74,320,272 3.5920 2.788 2.788 2.795 2.772 2.826 26,572,379 2.7969 -0.56%
2017-03-13 0 3.600 3.600 3.620 3.560 3.650 25,637,762 92,363,647 3.6026 2.803 2.803 2.819 2.772 2.842 32,926,169 2.8052 0.00%
2017-03-10 0 3.600 3.590 3.600 3.560 3.630 13,226,152 47,558,840 3.5958 2.803 2.795 2.803 2.772 2.826 16,986,136 2.7999 -0.28%
2017-03-09 0 3.610 3.590 3.610 3.530 3.640 35,624,310 127,346,417 3.5747 2.811 2.795 2.811 2.749 2.834 45,751,733 2.7834 -0.82%
2017-03-08 0 3.640 3.640 3.650 3.610 3.670 25,759,481 93,780,344 3.6406 2.834 2.834 2.842 2.811 2.858 33,082,490 2.8347 -1.09%
2017-03-07 0 3.680 3.660 3.680 3.600 3.680 40,167,228 146,521,701 3.6478 2.865 2.850 2.865 2.803 2.865 51,586,130 2.8403 1.66%
2017-03-06 0 3.620 3.620 3.630 3.480 3.640 98,341,078 351,838,812 3.5777 2.819 2.819 2.826 2.710 2.834 126,297,877 2.7858 3.13%
2017-03-03 0 3.510 3.510 3.520 3.380 3.520 257,726,210 900,887,879 3.4955 2.733 2.733 2.741 2.632 2.741 330,993,660 2.7218 3.24%
2017-03-02 0 3.400 3.390 3.400 3.390 3.480 48,657,112 166,403,333 3.4199 2.647 2.640 2.647 2.640 2.710 62,489,553 2.6629 -0.58%
2017-03-01 0 3.420 3.410 3.420 3.410 3.480 34,555,135 118,828,190 3.4388 2.663 2.655 2.663 2.655 2.710 44,378,609 2.6776 -1.16%
2017-02-28 0 3.460 3.460 3.470 3.450 3.530 28,221,973 97,961,163 3.4711 2.694 2.694 2.702 2.686 2.749 36,245,030 2.7027 -1.14%
2017-02-27 0 3.500 3.500 3.510 3.480 3.560 27,998,704 98,221,120 3.5081 2.725 2.725 2.733 2.710 2.772 35,958,289 2.7315 -0.85%
2017-02-24 0 3.530 3.520 3.530 3.510 3.570 20,044,470 70,722,273 3.5283 2.749 2.741 2.749 2.733 2.780 25,742,793 2.7473 -0.56%
2017-02-23 0 3.550 3.540 3.550 3.520 3.590 30,966,982 110,046,288 3.5537 2.764 2.756 2.764 2.741 2.795 39,770,401 2.7670 -0.56%
2017-02-22 0 3.570 3.560 3.570 3.500 3.610 73,255,133 261,036,619 3.5634 2.780 2.772 2.780 2.725 2.811 94,080,399 2.7746 2.29%
2017-02-21 0 3.490 3.480 3.490 3.430 3.490 28,140,298 97,584,847 3.4678 2.717 2.710 2.717 2.671 2.717 36,140,136 2.7002 1.75%
2017-02-20 0 3.430 3.430 3.440 3.410 3.500 30,416,194 105,037,307 3.4533 2.671 2.671 2.679 2.655 2.725 39,063,033 2.6889 -1.44%
2017-02-17 0 3.480 3.470 3.480 3.450 3.520 27,821,693 96,745,231 3.4773 2.710 2.702 2.710 2.686 2.741 35,730,956 2.7076 -1.14%
2017-02-16 0 3.520 3.510 3.520 3.500 3.550 54,309,515 191,358,784 3.5235 2.741 2.733 2.741 2.725 2.764 69,748,844 2.7435 0.86%
2017-02-15 0 3.490 3.480 3.490 3.400 3.560 99,858,812 348,230,851 3.4872 2.717 2.710 2.717 2.647 2.772 128,247,079 2.7153 2.05%
2017-02-14 0 3.420 3.400 3.420 3.330 3.420 55,168,890 186,338,643 3.3776 2.663 2.647 2.663 2.593 2.663 70,852,525 2.6300 2.40%
2017-02-13 0 3.340 3.330 3.340 3.240 3.360 107,295,628 354,167,976 3.3009 2.601 2.593 2.601 2.523 2.616 137,798,063 2.5702 -2.34%
2017-02-10 0 3.420 3.410 3.420 3.380 3.430 51,833,231 176,845,737 3.4118 2.663 2.655 2.663 2.632 2.671 66,568,592 2.6566 1.79%
2017-02-09 0 3.360 3.360 3.370 3.340 3.440 80,849,377 274,283,735 3.3925 2.616 2.616 2.624 2.601 2.679 103,833,565 2.6416 0.00%
2017-02-08 0 3.360 3.350 3.360 3.320 3.360 22,382,373 74,916,914 3.3471 2.616 2.608 2.616 2.585 2.616 28,745,325 2.6062 0.30%
2017-02-07 0 3.350 3.340 3.350 3.330 3.370 37,761,223 126,409,030 3.3476 2.608 2.601 2.608 2.593 2.624 48,496,136 2.6066 0.30%
2017-02-06 0 3.340 3.330 3.340 3.310 3.360 30,024,908 100,208,342 3.3375 2.601 2.593 2.601 2.577 2.616 38,560,510 2.5987 0.60%
2017-02-03 0 3.320 3.310 3.320 3.300 3.330 24,308,130 80,614,777 3.3164 2.585 2.577 2.585 2.570 2.593 31,218,544 2.5823 0.61%
2017-02-02 0 3.300 3.290 3.300 3.280 3.370 35,644,895 118,174,510 3.3153 2.570 2.562 2.570 2.554 2.624 45,778,170 2.5815 -1.20%
2017-02-01 0 3.340 3.330 3.340 3.320 3.410 33,708,543 112,634,284 3.3414 2.601 2.593 2.601 2.585 2.655 43,291,344 2.6018 -1.18%
2017-01-27 0 3.380 3.370 3.380 3.350 3.390 14,102,960 47,543,016 3.3711 2.632 2.624 2.632 2.608 2.640 18,112,207 2.6249 0.00%
2017-01-26 0 3.380 3.370 3.380 3.370 3.430 27,718,275 94,112,261 3.3953 2.632 2.624 2.632 2.624 2.671 35,598,138 2.6437 0.30%
2017-01-25 0 3.370 3.360 3.370 3.340 3.380 13,837,426 46,466,567 3.3580 2.624 2.616 2.624 2.601 2.632 17,771,185 2.6147 0.60%
2017-01-24 0 3.350 3.340 3.350 3.320 3.380 15,836,818 53,096,465 3.3527 2.608 2.601 2.608 2.585 2.632 20,338,973 2.6106 0.30%
2017-01-23 0 3.340 3.330 3.340 3.320 3.410 37,841,406 126,847,872 3.3521 2.601 2.593 2.601 2.585 2.655 48,599,114 2.6101 -1.76%
2017-01-20 0 3.400 3.390 3.400 3.380 3.430 20,698,376 70,321,194 3.3974 2.647 2.640 2.647 2.632 2.671 26,582,594 2.6454 -1.16%
2017-01-19 0 3.440 3.430 3.440 3.410 3.500 24,057,434 82,641,283 3.4352 2.679 2.671 2.679 2.655 2.725 30,896,579 2.6748 -1.43%
2017-01-18 0 3.490 3.480 3.490 3.460 3.540 27,221,507 94,981,746 3.4892 2.717 2.710 2.717 2.694 2.756 34,960,147 2.7169 0.00%
2017-01-17 0 3.490 3.480 3.490 3.470 3.520 21,107,403 73,645,937 3.4891 2.717 2.710 2.717 2.702 2.741 27,107,901 2.7168 -0.57%
2017-01-16 0 3.510 3.500 3.510 3.470 3.540 19,114,057 66,876,265 3.4988 2.733 2.725 2.733 2.702 2.756 24,547,878 2.7243 -0.85%
2017-01-13 0 3.540 3.540 3.560 3.520 3.580 19,576,425 69,491,321 3.5497 2.756 2.756 2.772 2.741 2.788 25,141,690 2.7640 0.28%
2017-01-12 0 3.530 3.530 3.540 3.520 3.610 16,610,373 58,973,666 3.5504 2.749 2.749 2.756 2.741 2.811 21,332,437 2.7645 -1.12%
2017-01-11 0 3.570 3.560 3.570 3.530 3.580 21,446,613 76,155,874 3.5510 2.780 2.772 2.780 2.749 2.788 27,543,543 2.7649 0.56%
2017-01-10 0 3.550 3.540 3.550 3.490 3.630 29,956,338 106,388,397 3.5514 2.764 2.756 2.764 2.717 2.826 38,472,447 2.7653 1.43%
2017-01-09 0 3.500 3.500 3.520 3.500 3.580 17,044,969 59,916,475 3.5152 2.725 2.725 2.741 2.725 2.788 21,890,582 2.7371 -2.23%
2017-01-06 0 3.580 3.570 3.580 3.530 3.610 19,349,193 69,019,238 3.5670 2.788 2.780 2.788 2.749 2.811 24,849,860 2.7774 0.00%
2017-01-05 0 3.580 3.570 3.580 3.550 3.650 30,730,451 110,649,747 3.6007 2.788 2.780 2.788 2.764 2.842 39,466,628 2.8036 -0.28%
2017-01-04 0 3.590 3.590 3.600 3.560 3.650 27,059,190 97,344,650 3.5975 2.795 2.795 2.803 2.772 2.842 34,751,686 2.8011 1.13%
2017-01-03 0 3.550 3.540 3.550 3.410 3.560 27,076,232 95,128,634 3.5134 2.764 2.756 2.764 2.655 2.772 34,773,573 2.7357 4.11%
2016-12-30 0 3.410 3.410 3.420 3.400 3.470 15,277,404 52,380,117 3.4286 2.655 2.655 2.663 2.647 2.702 19,620,526 2.6697 0.29%
2016-12-29 0 3.400 3.390 3.400 3.340 3.450 22,390,467 75,833,899 3.3869 2.647 2.640 2.647 2.601 2.686 28,755,720 2.6372 -0.58%
2016-12-28 0 3.420 3.410 3.420 3.410 3.550 38,199,919 131,850,143 3.4516 2.663 2.655 2.663 2.655 2.764 49,059,547 2.6876 -2.01%
2016-12-23 0 3.490 3.490 3.500 3.480 3.650 25,907,468 91,081,344 3.5156 2.717 2.717 2.725 2.710 2.842 33,272,548 2.7374 -3.86%
2016-12-22 0 3.630 3.620 3.630 3.600 3.690 19,698,497 71,512,750 3.6304 2.826 2.819 2.826 2.803 2.873 25,298,465 2.8268 -1.63%
2016-12-21 0 3.690 3.690 3.700 3.670 3.750 21,938,211 81,292,793 3.7055 2.873 2.873 2.881 2.858 2.920 28,174,894 2.8853 -0.81%
2016-12-20 0 3.720 3.710 3.720 3.590 3.730 50,841,792 187,831,956 3.6944 2.897 2.889 2.897 2.795 2.904 65,295,302 2.8767 2.76%
2016-12-19 0 3.620 3.610 3.620 3.530 3.630 24,700,301 88,651,070 3.5891 2.819 2.811 2.819 2.749 2.826 31,722,202 2.7946 1.69%
2016-12-16 0 3.560 3.550 3.560 3.530 3.630 37,076,519 131,990,650 3.5600 2.772 2.764 2.772 2.749 2.826 47,616,782 2.7719 -0.84%
2016-12-15 0 3.590 3.590 3.600 3.550 3.690 44,135,247 159,066,779 3.6041 2.795 2.795 2.803 2.764 2.873 56,682,194 2.8063 -3.23%
2016-12-14 0 3.710 3.700 3.710 3.510 3.750 84,664,782 309,684,224 3.6578 2.889 2.881 2.889 2.733 2.920 108,733,629 2.8481 6.30%
2016-12-13 0 3.490 3.480 3.490 3.450 3.590 50,645,950 176,857,573 3.4920 2.717 2.710 2.717 2.686 2.795 65,043,786 2.7191 -1.41%
2016-12-12 0 3.540 3.540 3.550 3.370 3.580 107,710,367 370,519,514 3.4400 2.756 2.756 2.764 2.624 2.788 138,330,706 2.6785 3.21%
2016-12-09 0 3.430 3.420 3.430 3.390 3.490 48,363,457 166,601,074 3.4448 2.671 2.663 2.671 2.640 2.717 62,112,416 2.6823 1.78%
2016-12-08 0 3.370 3.370 3.380 3.370 3.440 16,134,642 54,784,441 3.3955 2.624 2.624 2.632 2.624 2.679 20,721,463 2.6439 -1.17%
2016-12-07 0 3.410 3.400 3.410 3.380 3.430 15,782,991 53,694,457 3.4020 2.655 2.647 2.655 2.632 2.671 20,269,844 2.6490 0.89%
2016-12-06 0 3.380 3.370 3.380 3.360 3.410 19,042,861 64,359,094 3.3797 2.632 2.624 2.632 2.616 2.655 24,456,443 2.6316 0.90%
2016-12-05 0 3.350 3.350 3.360 3.340 3.380 10,129,408 33,992,387 3.3558 2.608 2.608 2.616 2.601 2.632 13,009,037 2.6130 0.00%
2016-12-02 0 3.350 3.340 3.350 3.330 3.420 27,258,764 91,586,265 3.3599 2.608 2.601 2.608 2.593 2.663 35,007,996 2.6162 -1.47%
2016-12-01 0 3.400 3.390 3.400 3.380 3.430 16,829,050 57,260,508 3.4025 2.647 2.640 2.647 2.632 2.671 21,613,280 2.6493 0.00%
2016-11-30 0 3.400 3.390 3.400 3.390 3.430 62,013,852 211,085,969 3.4039 2.647 2.640 2.647 2.640 2.671 79,643,401 2.6504 0.29%
2016-11-29 0 3.390 3.380 3.390 3.350 3.420 19,063,849 64,403,843 3.3783 2.640 2.632 2.640 2.608 2.663 24,483,397 2.6305 0.30%
2016-11-28 0 3.380 3.370 3.380 3.370 3.420 15,885,959 53,905,054 3.3933 2.632 2.624 2.632 2.624 2.663 20,402,084 2.6421 1.20%
2016-11-25 0 3.340 3.340 3.350 3.340 3.440 33,192,000 112,079,034 3.3767 2.601 2.601 2.608 2.601 2.679 42,627,956 2.6292 -0.60%
2016-11-24 0 3.360 3.360 3.370 3.340 3.380 16,659,259 56,056,037 3.3649 2.616 2.616 2.624 2.601 2.632 21,395,221 2.6200 0.30%
2016-11-23 0 3.350 3.350 3.360 3.350 3.380 20,012,637 67,263,382 3.3610 2.608 2.608 2.616 2.608 2.632 25,701,910 2.6171 -0.30%
2016-11-22 0 3.360 3.360 3.370 3.360 3.410 31,429,142 105,996,416 3.3726 2.616 2.616 2.624 2.616 2.655 40,363,946 2.6260 0.00%
2016-11-21 0 3.360 3.360 3.380 3.350 3.510 30,064,623 102,677,734 3.4152 2.616 2.616 2.632 2.608 2.733 38,611,516 2.6593 -3.72%
2016-11-18 0 3.490 3.480 3.490 3.320 3.510 28,007,332 96,593,303 3.4489 2.717 2.710 2.717 2.585 2.733 35,969,370 2.6854 4.18%
2016-11-17 0 3.350 3.350 3.360 3.330 3.430 18,385,732 62,079,173 3.3765 2.608 2.608 2.616 2.593 2.671 23,612,502 2.6291 0.30%
2016-11-16 0 3.340 3.340 3.350 3.310 3.390 23,190,566 77,813,102 3.3554 2.601 2.601 2.608 2.577 2.640 29,783,274 2.6126 -0.60%
2016-11-15 0 3.360 3.350 3.360 3.350 3.540 40,261,039 137,307,283 3.4104 2.616 2.608 2.616 2.608 2.756 51,706,610 2.6555 -4.82%
2016-11-14 0 3.530 3.530 3.540 3.500 3.580 31,689,680 111,858,494 3.5298 2.749 2.749 2.756 2.725 2.788 40,698,550 2.7485 -0.84%
2016-11-11 0 3.560 3.550 3.560 3.550 3.630 27,080,254 96,923,183 3.5791 2.772 2.764 2.772 2.764 2.826 34,778,738 2.7869 -1.39%
2016-11-10 0 3.610 3.610 3.620 3.610 3.710 39,125,941 142,439,699 3.6405 2.811 2.811 2.819 2.811 2.889 50,248,822 2.8347 -0.82%
2016-11-09 0 3.640 3.640 3.660 3.620 3.850 45,959,921 168,691,217 3.6704 2.834 2.834 2.850 2.819 2.998 59,025,593 2.8579 -4.46%
2016-11-08 0 3.810 3.810 3.820 3.750 3.830 11,805,554 44,809,731 3.7956 2.967 2.967 2.974 2.920 2.982 15,161,685 2.9555 1.87%
2016-11-07 0 3.740 3.740 3.750 3.700 3.790 12,835,357 47,868,471 3.7294 2.912 2.912 2.920 2.881 2.951 16,484,244 2.9039 -0.80%
2016-11-04 0 3.770 3.760 3.770 3.750 3.810 7,435,172 28,005,500 3.7666 2.935 2.928 2.935 2.920 2.967 9,548,873 2.9329 -0.26%
2016-11-03 0 3.780 3.780 3.790 3.760 3.840 15,099,873 57,231,365 3.7902 2.943 2.943 2.951 2.928 2.990 19,392,526 2.9512 -1.05%
2016-11-02 0 3.820 3.820 3.830 3.810 3.900 9,843,345 37,793,593 3.8395 2.974 2.974 2.982 2.967 3.037 12,641,651 2.9896 -2.05%
2016-11-01 0 3.900 3.890 3.900 3.840 3.920 18,331,354 71,340,853 3.8917 3.037 3.029 3.037 2.990 3.052 23,542,665 3.0303 2.09%
2016-10-31 0 3.820 3.820 3.840 3.770 3.900 17,165,878 65,663,774 3.8252 2.974 2.974 2.990 2.935 3.037 22,045,863 2.9785 -1.29%
2016-10-28 0 3.870 3.860 3.870 3.830 3.900 8,103,179 31,283,825 3.8607 3.013 3.006 3.013 2.982 3.037 10,406,784 3.0061 0.26%
2016-10-27 0 3.860 3.860 3.870 3.820 3.900 10,967,756 42,358,458 3.8621 3.006 3.006 3.013 2.974 3.037 14,085,714 3.0072 -0.77%
2016-10-26 0 3.890 3.880 3.890 3.880 3.940 7,937,259 30,996,400 3.9052 3.029 3.021 3.029 3.021 3.068 10,193,695 3.0407 -1.02%
2016-10-25 0 3.930 3.920 3.930 3.880 3.960 9,324,122 36,623,687 3.9278 3.060 3.052 3.060 3.021 3.083 11,974,821 3.0584 0.26%
2016-10-24 0 3.920 3.910 3.920 3.880 4.000 21,080,524 82,404,925 3.9091 3.052 3.044 3.052 3.021 3.115 27,073,381 3.0438 1.55%
2016-10-20 0 3.860 3.850 3.860 3.830 3.890 6,944,365 26,783,792 3.8569 3.006 2.998 3.006 2.982 3.029 8,918,537 3.0032 0.00%
2016-10-19 0 3.860 3.840 3.860 3.830 3.900 10,639,499 41,045,354 3.8578 3.006 2.990 3.006 2.982 3.037 13,664,139 3.0039 -0.26%
2016-10-18 0 3.870 3.860 3.870 3.810 3.890 11,556,207 44,591,293 3.8586 3.013 3.006 3.013 2.967 3.029 14,841,452 3.0045 1.31%
2016-10-17 0 3.820 3.820 3.830 3.820 3.890 10,096,723 38,812,910 3.8441 2.974 2.974 2.982 2.974 3.029 12,967,060 2.9932 -1.55%
2016-10-14 0 3.880 3.870 3.880 3.840 3.900 14,459,268 56,128,113 3.8818 3.021 3.013 3.021 2.990 3.037 18,569,807 3.0225 1.57%
2016-10-13 0 3.820 3.820 3.830 3.800 3.880 28,877,075 110,826,200 3.8379 2.974 2.974 2.982 2.959 3.021 37,086,367 2.9883 -0.52%
2016-10-12 0 3.840 3.830 3.850 3.810 3.870 23,298,108 89,592,430 3.8455 2.990 2.982 2.998 2.967 3.013 29,921,388 2.9943 -0.26%
2016-10-11 0 3.850 3.840 3.850 3.840 4.000 32,283,686 125,340,914 3.8825 2.998 2.990 2.998 2.990 3.115 41,461,423 3.0231 -2.28%
2016-10-07 0 3.940 3.940 3.950 3.940 4.090 19,807,163 78,672,515 3.9719 3.068 3.068 3.076 3.068 3.185 25,438,023 3.0927 -2.96%
2016-10-06 0 4.060 4.060 4.070 4.040 4.080 10,217,196 41,482,332 4.0601 3.161 3.161 3.169 3.146 3.177 13,121,782 3.1613 0.50%
2016-10-05 0 4.040 4.040 4.050 4.020 4.100 8,547,734 34,686,529 4.0580 3.146 3.146 3.154 3.130 3.192 10,977,718 3.1597 -1.22%
2016-10-04 0 4.090 4.080 4.090 3.960 4.090 10,606,410 42,830,109 4.0381 3.185 3.177 3.185 3.083 3.185 13,621,643 3.1443 2.25%
2016-10-03 0 4.000 4.000 4.010 3.940 4.050 12,131,757 48,312,682 3.9823 3.115 3.115 3.122 3.068 3.154 15,580,622 3.1008 0.76%
2016-09-30 0 3.970 3.950 3.970 3.940 4.020 21,017,793 83,261,056 3.9615 3.091 3.076 3.091 3.068 3.130 26,992,816 3.0846 -1.73%
2016-09-29 0 4.040 4.030 4.040 3.990 4.060 11,443,602 46,034,435 4.0227 3.146 3.138 3.146 3.107 3.161 14,696,835 3.1323 0.00%
2016-09-28 0 4.040 4.030 4.040 3.980 4.070 11,596,289 46,743,566 4.0309 3.146 3.138 3.146 3.099 3.169 14,892,929 3.1386 0.00%
2016-09-27 0 4.040 4.030 4.040 3.880 4.040 17,558,399 70,213,458 3.9989 3.146 3.138 3.146 3.021 3.146 22,549,972 3.1137 4.12%
2016-09-26 0 3.880 3.880 3.890 3.870 3.970 14,108,287 55,136,042 3.9081 3.021 3.021 3.029 3.013 3.091 18,119,048 3.0430 -2.76%
2016-09-23 0 3.990 3.980 3.990 3.980 4.090 14,025,529 56,364,012 4.0187 3.107 3.099 3.107 3.099 3.185 18,012,763 3.1291 -1.24%
2016-09-22 0 4.040 4.040 4.060 4.020 4.100 14,561,802 59,136,453 4.0611 3.146 3.146 3.161 3.130 3.192 18,701,490 3.1621 -0.74%
2016-09-21 0 4.070 4.060 4.070 4.000 4.070 9,663,112 39,097,881 4.0461 3.169 3.161 3.169 3.115 3.169 12,410,181 3.1505 -0.49%
2016-09-20 0 4.090 4.080 4.090 4.010 4.090 10,925,169 44,384,615 4.0626 3.185 3.177 3.185 3.122 3.185 14,031,020 3.1633 -0.24%
2016-09-19 0 4.100 4.090 4.100 4.060 4.200 9,455,730 38,691,402 4.0918 3.192 3.185 3.192 3.161 3.270 12,143,843 3.1861 0.00%
2016-09-15 0 4.100 4.090 4.100 3.950 4.100 13,406,611 54,298,041 4.0501 3.192 3.185 3.192 3.076 3.192 17,217,897 3.1536 3.27%
2016-09-14 0 3.970 3.970 3.980 3.950 4.030 20,992,118 83,568,885 3.9810 3.091 3.091 3.099 3.076 3.138 26,959,842 3.0998 -1.49%
2016-09-13 0 4.030 4.030 4.050 4.030 4.160 17,230,452 70,553,670 4.0947 3.138 3.138 3.154 3.138 3.239 22,128,795 3.1883 -1.71%
2016-09-12 0 4.100 4.090 4.100 4.040 4.140 18,192,652 74,530,128 4.0967 3.192 3.185 3.192 3.146 3.224 23,364,533 3.1899 -1.20%
2016-09-09 0 4.150 4.150 4.160 4.090 4.230 15,260,647 63,435,327 4.1568 3.231 3.231 3.239 3.185 3.294 19,599,005 3.2367 -0.24%
2016-09-08 0 4.160 4.150 4.160 4.120 4.200 25,655,704 106,765,167 4.1615 3.239 3.231 3.239 3.208 3.270 32,949,211 3.2403 -1.19%
2016-09-07 0 4.210 4.210 4.220 4.070 4.210 21,330,900 88,306,678 4.1398 3.278 3.278 3.286 3.169 3.278 27,394,935 3.2235 3.69%
2016-09-06 0 4.170 4.170 4.180 4.050 4.190 15,712,255 65,035,061 4.1391 3.161 3.161 3.169 3.070 3.176 20,725,720 3.1379 1.96%
2016-09-05 0 4.090 4.080 4.090 4.000 4.090 10,641,458 43,191,801 4.0588 3.101 3.093 3.101 3.032 3.101 14,036,934 3.0770 2.25%
2016-09-02 0 4.000 3.990 4.000 3.960 4.080 14,894,859 59,505,793 3.9951 3.032 3.025 3.032 3.002 3.093 19,647,509 3.0287 -1.48%
2016-09-01 0 4.060 4.050 4.060 3.910 4.060 15,665,118 62,395,686 3.9831 3.078 3.070 3.078 2.964 3.078 20,663,543 3.0196 1.75%
2016-08-31 0 3.990 3.980 3.990 3.830 3.990 17,866,652 70,218,660 3.9302 3.025 3.017 3.025 2.904 3.025 23,567,542 2.9795 1.53%
2016-08-30 0 3.930 3.930 3.950 3.910 3.970 11,147,750 43,906,986 3.9386 2.979 2.979 2.995 2.964 3.010 14,704,773 2.9859 0.26%
2016-08-29 0 3.920 3.910 3.920 3.820 3.920 22,229,782 86,297,579 3.8821 2.972 2.964 2.972 2.896 2.972 29,322,859 2.9430 3.16%
2016-08-26 0 3.800 3.790 3.800 3.700 3.870 21,190,416 80,209,456 3.7852 2.881 2.873 2.881 2.805 2.934 27,951,852 2.8696 -3.55%
2016-08-25 0 3.940 3.930 3.940 3.910 3.950 8,629,342 33,950,049 3.9343 2.987 2.979 2.987 2.964 2.995 11,382,792 2.9826 0.00%
2016-08-24 0 3.940 3.930 3.940 3.910 3.980 7,417,887 29,177,650 3.9334 2.987 2.979 2.987 2.964 3.017 9,784,786 2.9819 -0.51%
2016-08-23 0 3.960 3.950 3.960 3.910 3.970 11,680,608 46,038,843 3.9415 3.002 2.995 3.002 2.964 3.010 15,407,655 2.9880 1.02%
2016-08-22 0 3.920 3.920 3.940 3.890 3.980 12,156,429 47,810,671 3.9330 2.972 2.972 2.987 2.949 3.017 16,035,301 2.9816 -1.26%
2016-08-19 0 3.970 3.960 3.970 3.950 4.020 9,507,070 37,721,230 3.9677 3.010 3.002 3.010 2.995 3.048 12,540,585 3.0079 -0.75%
2016-08-18 0 4.000 4.000 4.010 3.990 4.060 10,920,951 43,889,328 4.0188 3.032 3.032 3.040 3.025 3.078 14,405,607 3.0467 0.25%
2016-08-17 0 3.990 3.990 4.000 3.970 4.100 20,590,884 83,116,174 4.0366 3.025 3.025 3.032 3.010 3.108 27,161,022 3.0601 -1.97%
2016-08-16 0 4.070 4.060 4.070 3.990 4.070 19,689,850 79,544,448 4.0399 3.085 3.078 3.085 3.025 3.085 25,972,486 3.0626 1.75%
2016-08-15 0 4.000 3.990 4.000 3.940 4.030 22,084,715 87,724,278 3.9722 3.032 3.025 3.032 2.987 3.055 29,131,504 3.0113 3.36%
2016-08-12 0 3.870 3.860 3.870 3.790 3.870 15,239,321 58,498,065 3.8386 2.934 2.926 2.934 2.873 2.934 20,101,882 2.9101 2.65%
2016-08-11 0 3.770 3.760 3.770 3.730 3.790 13,759,695 51,712,600 3.7583 2.858 2.850 2.858 2.828 2.873 18,150,137 2.8492 -0.79%
2016-08-10 0 3.800 3.800 3.820 3.760 3.840 13,747,181 52,356,996 3.8086 2.881 2.881 2.896 2.850 2.911 18,133,630 2.8873 0.53%
2016-08-09 0 3.780 3.770 3.780 3.760 3.860 7,996,033 30,254,726 3.7837 2.866 2.858 2.866 2.850 2.926 10,547,407 2.8685 -1.31%
2016-08-08 0 3.830 3.820 3.830 3.680 3.830 14,182,321 53,649,618 3.7829 2.904 2.896 2.904 2.790 2.904 18,707,615 2.8678 4.08%
2016-08-05 0 3.680 3.670 3.680 3.630 3.680 8,366,212 30,667,954 3.6657 2.790 2.782 2.790 2.752 2.790 11,035,702 2.7790 1.10%
2016-08-04 0 3.640 3.630 3.640 3.610 3.710 9,524,616 34,704,456 3.6437 2.759 2.752 2.759 2.737 2.813 12,563,730 2.7623 -0.27%
2016-08-03 0 3.650 3.650 3.660 3.650 3.780 24,757,084 91,132,481 3.6811 2.767 2.767 2.775 2.767 2.866 32,656,572 2.7906 -4.70%
2016-08-01 0 3.830 3.820 3.830 3.820 3.940 17,620,040 68,100,589 3.8650 2.904 2.896 2.904 2.896 2.987 23,242,241 2.9300 -1.29%
2016-07-29 0 3.880 3.880 3.890 3.880 3.960 15,755,021 61,566,699 3.9078 2.941 2.941 2.949 2.941 3.002 20,782,132 2.9625 -2.02%
2016-07-28 0 3.960 3.960 3.970 3.900 3.970 12,952,553 51,093,019 3.9446 3.002 3.002 3.010 2.957 3.010 17,085,453 2.9904 1.02%
2016-07-27 0 3.920 3.900 3.920 3.860 3.950 18,295,271 71,280,972 3.8961 2.972 2.957 2.972 2.926 2.995 24,132,925 2.9537 0.51%
2016-07-26 0 3.900 3.890 3.900 3.840 3.930 23,915,041 92,951,632 3.8867 2.957 2.949 2.957 2.911 2.979 31,545,850 2.9466 -0.51%
2016-07-25 0 3.920 3.920 3.930 3.870 3.950 17,431,993 68,166,652 3.9104 2.972 2.972 2.979 2.934 2.995 22,994,192 2.9645 0.00%
2016-07-22 0 3.920 3.900 3.920 3.820 3.920 14,506,937 56,300,765 3.8810 2.972 2.957 2.972 2.896 2.972 19,135,809 2.9422 1.29%
2016-07-21 0 3.870 3.870 3.890 3.800 3.900 15,496,737 60,037,021 3.8742 2.934 2.934 2.949 2.881 2.957 20,441,435 2.9370 0.52%
2016-07-20 0 3.850 3.850 3.860 3.770 3.880 19,844,548 76,053,930 3.8325 2.919 2.919 2.926 2.858 2.941 26,176,545 2.9054 1.58%
2016-07-19 0 3.790 3.790 3.800 3.740 3.820 11,488,020 43,423,905 3.7799 2.873 2.873 2.881 2.835 2.896 15,153,616 2.8656 1.07%
2016-07-18 0 3.750 3.750 3.770 3.710 3.770 9,411,025 35,248,068 3.7454 2.843 2.843 2.858 2.813 2.858 12,413,894 2.8394 0.81%
2016-07-15 0 3.720 3.720 3.730 3.640 3.750 19,595,125 72,605,785 3.7053 2.820 2.820 2.828 2.759 2.843 25,847,536 2.8090 1.36%
2016-07-14 0 3.670 3.660 3.670 3.640 3.780 29,460,508 108,006,372 3.6661 2.782 2.775 2.782 2.759 2.866 38,860,764 2.7793 -1.87%
2016-07-13 0 3.740 3.730 3.750 3.730 3.910 18,202,686 68,729,042 3.7758 2.835 2.828 2.843 2.828 2.964 24,010,798 2.8624 -4.10%
2016-07-12 0 3.900 3.880 3.900 3.770 3.900 18,938,995 72,904,785 3.8495 2.957 2.941 2.957 2.858 2.957 24,982,048 2.9183 4.56%
2016-07-11 0 3.730 3.720 3.740 3.710 3.850 10,270,318 38,611,606 3.7595 2.828 2.820 2.835 2.813 2.919 13,547,370 2.8501 1.63%
2016-07-08 0 3.670 3.670 3.690 3.650 3.720 14,136,894 52,194,870 3.6921 2.782 2.782 2.797 2.767 2.820 18,647,693 2.7990 0.27%
2016-07-07 0 3.660 3.650 3.670 3.640 3.700 13,789,903 50,576,517 3.6676 2.775 2.767 2.782 2.759 2.805 18,189,984 2.7805 -0.27%
2016-07-06 0 3.670 3.660 3.670 3.600 3.690 16,248,179 59,271,361 3.6479 2.782 2.775 2.782 2.729 2.797 21,432,647 2.7655 -0.27%
2016-07-05 0 3.680 3.680 3.690 3.670 3.800 20,350,053 75,460,867 3.7081 2.790 2.790 2.797 2.782 2.881 26,843,346 2.8112 -3.41%
2016-07-04 0 3.810 3.790 3.810 3.730 3.860 20,234,300 76,991,858 3.8050 2.888 2.873 2.888 2.828 2.926 26,690,659 2.8846 1.87%
2016-06-30 0 3.740 3.740 3.750 3.640 3.760 23,054,232 85,860,776 3.7243 2.835 2.835 2.843 2.759 2.850 30,410,374 2.8234 2.75%
2016-06-29 0 3.640 3.640 3.660 3.600 3.680 40,652,815 147,843,386 3.6367 2.759 2.759 2.775 2.729 2.790 53,624,312 2.7570 1.68%
2016-06-28 0 3.580 3.560 3.590 3.310 3.620 43,716,440 151,725,339 3.4707 2.714 2.699 2.722 2.509 2.744 57,665,478 2.6311 6.55%
2016-06-27 0 3.360 3.370 3.380 3.360 3.460 30,185,500 102,245,080 3.3872 2.547 2.555 2.562 2.547 2.623 39,817,087 2.5679 -3.72%
2016-06-24 0 3.490 3.470 3.490 3.360 3.600 24,336,094 84,316,387 3.4647 2.646 2.631 2.646 2.547 2.729 32,101,253 2.6266 -2.79%
2016-06-23 0 3.590 3.570 3.590 3.530 3.650 14,352,290 51,422,455 3.5829 2.722 2.706 2.722 2.676 2.767 18,931,818 2.7162 -1.10%
2016-06-22 0 3.630 3.620 3.630 3.510 3.640 25,814,282 92,426,733 3.5804 2.752 2.744 2.752 2.661 2.759 34,051,101 2.7144 1.40%
2016-06-21 0 3.580 3.570 3.590 3.510 3.600 11,757,608 42,021,513 3.5740 2.714 2.706 2.722 2.661 2.729 15,509,225 2.7095 0.85%
2016-06-20 0 3.550 3.540 3.550 3.500 3.600 14,732,721 52,226,004 3.5449 2.691 2.684 2.691 2.653 2.729 19,433,636 2.6874 0.00%
2016-06-17 0 3.550 3.540 3.550 3.510 3.640 14,798,254 52,470,934 3.5458 2.691 2.684 2.691 2.661 2.759 19,520,080 2.6880 -0.28%
2016-06-16 0 3.560 3.550 3.560 3.550 3.670 15,442,512 55,237,368 3.5770 2.699 2.691 2.699 2.691 2.782 20,369,907 2.7117 -2.20%
2016-06-15 0 3.640 3.640 3.650 3.540 3.670 30,641,627 110,785,922 3.6155 2.759 2.759 2.767 2.684 2.782 40,418,755 2.7410 -1.09%
2016-06-14 0 3.680 3.660 3.680 3.660 3.760 22,918,001 84,912,928 3.7051 2.790 2.775 2.790 2.775 2.850 30,230,675 2.8088 -2.13%
2016-06-13 0 3.760 3.750 3.770 3.750 3.900 25,050,349 94,935,568 3.7898 2.850 2.843 2.858 2.843 2.957 33,043,412 2.8731 -4.33%
2016-06-10 0 3.930 3.920 3.930 3.920 4.090 16,414,612 65,316,087 3.9791 2.979 2.972 2.979 2.972 3.101 21,652,185 3.0166 -3.68%
2016-06-08 0 4.080 4.060 4.080 4.040 4.140 12,003,387 48,806,612 4.0661 3.093 3.078 3.093 3.063 3.139 15,833,427 3.0825 -0.73%
2016-06-07 0 4.110 4.100 4.110 4.010 4.120 17,194,283 70,187,479 4.0820 3.116 3.108 3.116 3.040 3.123 22,680,633 3.0946 2.75%
2016-06-06 0 4.000 3.990 4.000 3.980 4.070 9,918,963 39,752,931 4.0078 3.032 3.025 3.032 3.017 3.085 13,083,905 3.0383 -1.23%
2016-06-03 0 4.050 4.030 4.050 3.990 4.060 18,522,836 74,604,584 4.0277 3.070 3.055 3.070 3.025 3.078 24,433,101 3.0534 2.27%
2016-06-02 0 3.960 3.960 3.970 3.950 4.020 11,325,188 45,074,045 3.9800 3.002 3.002 3.010 2.995 3.048 14,938,828 3.0172 -0.75%
2016-06-01 0 3.990 3.990 4.000 3.970 4.050 18,153,454 72,397,900 3.9881 3.025 3.025 3.032 3.010 3.070 23,945,857 3.0234 0.76%
2016-05-31 0 3.960 3.950 3.990 3.940 4.000 67,341,454 267,481,198 3.9720 3.002 2.995 3.025 2.987 3.032 88,828,760 3.0112 0.00%
2016-05-30 0 3.960 3.950 3.970 3.920 3.990 13,746,483 54,302,915 3.9503 3.002 2.995 3.010 2.972 3.025 18,132,710 2.9947 0.00%
2016-05-27 0 3.960 3.950 3.960 3.950 4.030 15,299,498 60,804,420 3.9743 3.002 2.995 3.002 2.995 3.055 20,181,261 3.0129 -1.00%
2016-05-26 0 4.000 3.980 4.000 3.970 4.010 15,792,304 63,065,210 3.9934 3.032 3.017 3.032 3.010 3.040 20,831,311 3.0274 0.00%
2016-05-25 0 4.000 3.990 4.000 3.970 4.100 28,572,502 114,951,788 4.0232 3.032 3.025 3.032 3.010 3.108 37,689,414 3.0500 0.25%
2016-05-24 0 3.990 3.980 4.000 3.960 4.080 23,945,238 95,433,217 3.9855 3.025 3.017 3.032 3.002 3.093 31,585,683 3.0214 -2.44%
2016-05-23 0 4.090 4.080 4.090 4.060 4.220 11,845,884 48,843,352 4.1232 3.101 3.093 3.101 3.078 3.199 15,625,668 3.1258 -1.21%
2016-05-20 0 4.290 4.290 4.300 4.270 4.330 23,039,232 99,136,942 4.3030 3.139 3.139 3.146 3.124 3.168 31,491,697 3.1480 0.47%
2016-05-19 0 4.270 4.260 4.270 4.250 4.350 14,860,002 63,745,466 4.2897 3.124 3.117 3.124 3.109 3.182 20,311,731 3.1384 0.47%
2016-05-18 0 4.250 4.250 4.280 4.180 4.280 21,742,362 92,188,109 4.2400 3.109 3.109 3.131 3.058 3.131 29,719,040 3.1020 0.00%
2016-05-17 0 4.250 4.250 4.270 4.160 4.270 19,010,556 80,612,645 4.2404 3.109 3.109 3.124 3.043 3.124 25,985,009 3.1023 0.95%
2016-05-16 0 4.210 4.210 4.220 4.110 4.240 20,820,321 87,504,291 4.2028 3.080 3.080 3.087 3.007 3.102 28,458,728 3.0748 1.45%
2016-05-13 0 4.150 4.150 4.160 4.140 4.320 33,949,647 142,432,310 4.1954 3.036 3.036 3.043 3.029 3.160 46,404,845 3.0693 -3.71%
2016-05-12 0 4.310 4.290 4.310 4.290 4.410 28,903,269 125,194,752 4.3315 3.153 3.139 3.153 3.139 3.226 39,507,088 3.1689 -1.60%
2016-05-11 0 4.380 4.370 4.380 4.330 4.460 17,289,364 75,619,171 4.3737 3.204 3.197 3.204 3.168 3.263 23,632,359 3.1998 -1.13%
2016-05-10 0 4.430 4.420 4.430 4.350 4.450 9,240,197 40,792,163 4.4146 3.241 3.234 3.241 3.182 3.256 12,630,173 3.2297 0.45%
2016-05-09 0 4.410 4.400 4.420 4.390 4.520 19,113,667 84,314,444 4.4112 3.226 3.219 3.234 3.212 3.307 26,125,949 3.2272 -1.12%
2016-05-06 0 4.460 4.450 4.470 4.450 4.660 19,984,908 90,189,850 4.5129 3.263 3.256 3.270 3.256 3.409 27,316,825 3.3016 -4.09%
2016-05-05 0 4.650 4.630 4.650 4.630 4.740 11,448,616 53,199,804 4.6468 3.402 3.387 3.402 3.387 3.468 15,648,800 3.3996 -1.27%
2016-05-04 0 4.710 4.700 4.710 4.650 4.770 6,937,651 32,539,030 4.6902 3.446 3.439 3.446 3.402 3.490 9,482,886 3.4313 -0.84%
2016-05-03 0 4.750 4.750 4.770 4.730 4.840 13,863,831 66,195,495 4.7747 3.475 3.475 3.490 3.460 3.541 18,950,092 3.4931 -1.25%
2016-04-29 0 4.810 4.800 4.820 4.800 4.970 14,809,855 71,591,399 4.8340 3.519 3.512 3.526 3.512 3.636 20,243,186 3.5366 -3.61%
2016-04-28 0 4.990 4.980 5.000 4.940 5.070 19,356,555 96,852,279 5.0036 3.651 3.643 3.658 3.614 3.709 26,457,946 3.6606 1.22%
2016-04-27 0 4.930 4.910 4.940 4.870 4.980 5,476,684 26,941,103 4.9192 3.607 3.592 3.614 3.563 3.643 7,485,930 3.5989 0.41%
2016-04-26 0 4.910 4.890 4.910 4.820 4.960 10,503,405 51,197,370 4.8744 3.592 3.578 3.592 3.526 3.629 14,356,817 3.5661 0.82%
2016-04-25 0 4.870 4.850 4.880 4.800 4.980 13,726,324 67,086,687 4.8874 3.563 3.548 3.570 3.512 3.643 18,762,137 3.5756 -2.21%
2016-04-22 0 4.980 4.970 4.990 4.900 5.000 7,477,606 37,132,118 4.9658 3.643 3.636 3.651 3.585 3.658 10,220,935 3.6329 -0.40%
2016-04-21 0 5.000 4.960 5.000 4.930 5.150 29,341,658 147,183,857 5.0162 3.658 3.629 3.658 3.607 3.768 40,106,310 3.6698 0.40%
2016-04-20 0 4.980 4.980 4.990 4.830 4.990 166,626,758 812,350,645 4.8753 3.643 3.643 3.651 3.534 3.651 227,757,561 3.5667 2.68%
2016-04-19 0 4.850 4.840 4.850 4.800 4.930 15,792,254 76,585,992 4.8496 3.548 3.541 3.548 3.512 3.607 21,586,000 3.5479 -0.61%
2016-04-18 0 4.880 4.870 4.880 4.740 4.880 9,355,537 45,220,118 4.8335 3.570 3.563 3.570 3.468 3.570 12,787,828 3.5362 1.04%
2016-04-15 0 4.830 4.830 4.850 4.700 4.850 13,139,680 63,179,170 4.8083 3.534 3.534 3.548 3.439 3.548 17,960,269 3.5177 0.62%
2016-04-14 0 4.800 4.790 4.800 4.780 4.930 15,615,232 75,405,575 4.8290 3.512 3.504 3.512 3.497 3.607 21,344,034 3.5329 -1.23%
2016-04-13 0 4.860 4.860 4.870 4.700 4.870 19,886,437 95,359,870 4.7952 3.556 3.556 3.563 3.439 3.563 27,182,227 3.5082 3.85%
2016-04-12 0 4.680 4.680 4.690 4.650 4.730 11,280,799 52,914,657 4.6907 3.424 3.424 3.431 3.402 3.460 15,419,416 3.4317 0.21%
2016-04-11 0 4.670 4.650 4.670 4.510 4.670 13,126,846 60,696,362 4.6238 3.417 3.402 3.417 3.300 3.417 17,942,727 3.3828 2.86%
2016-04-08 0 4.540 4.540 4.560 4.460 4.560 9,828,807 44,201,809 4.4972 3.321 3.321 3.336 3.263 3.336 13,434,728 3.2901 0.44%
2016-04-07 0 4.520 4.500 4.520 4.500 4.600 12,572,727 56,779,856 4.5161 3.307 3.292 3.307 3.292 3.365 17,185,317 3.3040 -0.88%
2016-04-06 0 4.560 4.550 4.580 4.490 4.630 13,565,186 61,804,263 4.5561 3.336 3.329 3.351 3.285 3.387 18,541,882 3.3332 1.11%
2016-04-05 0 4.510 4.490 4.520 4.470 4.530 18,287,026 82,326,791 4.5019 3.300 3.285 3.307 3.270 3.314 24,996,036 3.2936 -0.22%
2016-04-01 0 4.520 4.510 4.520 4.480 4.610 21,659,231 97,978,765 4.5236 3.307 3.300 3.307 3.278 3.373 29,605,411 3.3095 -1.53%
2016-03-31 0 4.590 4.580 4.600 4.520 4.640 21,059,949 96,631,380 4.5884 3.358 3.351 3.365 3.307 3.395 28,786,269 3.3569 0.66%
2016-03-30 0 4.560 4.560 4.570 4.470 4.600 21,725,935 98,610,111 4.5388 3.336 3.336 3.343 3.270 3.365 29,696,587 3.3206 2.93%
2016-03-29 0 4.430 4.430 4.440 4.400 4.480 15,927,601 70,586,764 4.4317 3.241 3.241 3.248 3.219 3.278 21,771,002 3.2422 -0.23%
2016-03-24 0 4.440 4.430 4.450 4.330 4.470 60,346,962 266,104,240 4.4096 3.248 3.241 3.256 3.168 3.270 82,486,613 3.2260 0.00%
2016-03-23 0 4.440 4.440 4.450 4.400 4.490 52,677,325 233,267,116 4.4282 3.248 3.248 3.256 3.219 3.285 72,003,196 3.2397 0.91%
2016-03-22 0 4.400 4.400 4.410 4.390 4.480 42,594,621 188,419,096 4.4235 3.219 3.219 3.226 3.212 3.278 58,221,423 3.2363 -1.35%
2016-03-21 0 4.460 4.450 4.460 4.420 4.630 60,937,045 272,063,316 4.4647 3.263 3.256 3.263 3.234 3.387 83,293,181 3.2663 -2.41%
2016-03-18 0 4.570 4.560 4.570 4.530 4.750 68,170,949 312,492,350 4.5840 3.343 3.336 3.343 3.314 3.475 93,181,007 3.3536 -4.39%
2016-03-17 0 4.780 4.770 4.790 4.740 4.960 25,011,513 119,923,773 4.7947 3.497 3.490 3.504 3.468 3.629 34,187,554 3.5078 -1.04%
2016-03-16 0 4.830 4.830 4.850 4.780 4.980 10,913,742 52,964,780 4.8530 3.534 3.534 3.548 3.497 3.643 14,917,696 3.5505 -2.62%
2016-03-15 0 4.960 4.950 4.960 4.940 5.000 14,934,619 74,215,603 4.9694 3.629 3.621 3.629 3.614 3.658 20,413,723 3.6356 -0.60%
2016-03-14 0 4.990 4.970 4.990 4.890 5.000 20,717,263 102,754,730 4.9599 3.651 3.636 3.651 3.578 3.658 28,317,861 3.6286 1.84%
2016-03-11 0 4.900 4.920 4.940 4.840 4.980 13,552,928 66,464,312 4.9041 3.585 3.599 3.614 3.541 3.643 18,525,127 3.5878 0.41%
2016-03-10 0 4.880 4.880 4.890 4.650 4.960 33,891,959 165,749,200 4.8905 3.570 3.570 3.578 3.402 3.629 46,325,992 3.5779 4.95%
2016-03-09 0 4.650 4.650 4.670 4.600 4.700 11,376,447 53,001,211 4.6589 3.402 3.402 3.417 3.365 3.439 15,550,154 3.4084 0.22%
2016-03-08 0 4.640 4.640 4.670 4.640 4.800 17,708,463 83,195,933 4.6981 3.395 3.395 3.417 3.395 3.512 24,205,214 3.4371 -1.49%
2016-03-07 0 4.710 4.700 4.710 4.660 4.790 22,135,361 104,345,741 4.7140 3.446 3.439 3.446 3.409 3.504 30,256,220 3.4487 0.21%
2016-03-04 0 4.700 4.680 4.700 4.460 4.700 19,547,964 90,280,712 4.6184 3.439 3.424 3.439 3.263 3.439 26,719,578 3.3788 5.15%
2016-03-03 0 4.470 4.460 4.490 4.450 4.600 13,286,558 59,712,644 4.4942 3.270 3.263 3.285 3.256 3.365 18,161,033 3.2880 -1.32%
2016-03-02 0 4.530 4.530 4.540 4.450 4.550 12,443,734 55,990,253 4.4995 3.314 3.314 3.321 3.256 3.329 17,009,000 3.2918 2.95%
2016-03-01 0 4.400 4.390 4.410 4.330 4.420 8,154,170 35,722,376 4.3809 3.219 3.212 3.226 3.168 3.234 11,145,712 3.2050 0.23%
2016-02-29 0 4.390 4.390 4.400 4.360 4.450 13,768,939 60,481,025 4.3926 3.212 3.212 3.219 3.190 3.256 18,820,386 3.2136 -1.35%
2016-02-26 0 4.450 4.440 4.460 4.390 4.480 13,483,621 59,631,097 4.4225 3.256 3.248 3.263 3.212 3.278 18,430,393 3.2355 1.37%
2016-02-25 0 4.390 4.380 4.400 4.340 4.420 14,985,457 65,705,222 4.3846 3.212 3.204 3.219 3.175 3.234 20,483,212 3.2078 -0.23%
2016-02-24 0 4.400 4.390 4.410 4.390 4.570 20,293,528 89,913,933 4.4307 3.219 3.212 3.226 3.212 3.343 27,738,669 3.2415 -3.08%
2016-02-23 0 4.540 4.530 4.540 4.500 4.600 15,958,155 72,678,737 4.5543 3.321 3.314 3.321 3.292 3.365 21,812,766 3.3319 -1.30%
2016-02-22 0 4.600 4.590 4.600 4.540 4.600 11,296,808 51,679,641 4.5747 3.365 3.358 3.365 3.321 3.365 15,441,298 3.3468 2.45%
2016-02-19 0 4.490 4.480 4.500 4.410 4.500 26,490,618 118,279,900 4.4650 3.285 3.278 3.292 3.226 3.292 36,209,302 3.2666 1.81%
2016-02-18 0 4.410 4.390 4.400 4.360 4.490 57,361,663 252,396,825 4.4001 3.226 3.212 3.219 3.190 3.285 78,406,089 3.2191 -0.45%
2016-02-17 0 4.430 4.410 4.430 4.410 4.510 22,021,065 97,980,236 4.4494 3.241 3.226 3.241 3.226 3.300 30,099,992 3.2552 -1.34%
2016-02-16 0 4.490 4.470 4.480 4.420 4.520 34,223,525 153,873,921 4.4961 3.285 3.270 3.278 3.234 3.307 46,779,201 3.2894 -1.75%
2016-02-15 0 4.570 4.560 4.570 4.540 4.600 13,729,491 62,777,070 4.5724 3.343 3.336 3.343 3.321 3.365 18,766,466 3.3452 -1.08%
2016-02-12 0 4.620 4.600 4.610 4.560 4.640 17,494,352 80,346,164 4.5927 3.380 3.365 3.373 3.336 3.395 23,912,552 3.3600 0.65%
2016-02-11 0 4.590 4.580 4.600 4.550 4.780 21,178,124 98,151,409 4.6346 3.358 3.351 3.365 3.329 3.497 28,947,799 3.3906 -0.65%
2016-02-05 0 4.620 4.600 4.610 4.580 4.710 10,253,053 47,327,095 4.6159 3.380 3.365 3.373 3.351 3.446 14,014,618 3.3770 0.00%
2016-02-04 0 4.620 4.610 4.630 4.560 4.700 16,745,515 77,719,025 4.6412 3.380 3.373 3.387 3.336 3.439 22,888,987 3.3955 2.67%
2016-02-03 0 4.500 4.500 4.520 4.450 4.600 24,425,753 109,797,786 4.4952 3.292 3.292 3.307 3.256 3.365 33,386,894 3.2886 -1.96%
2016-02-02 0 4.590 4.580 4.600 4.470 4.630 32,681,160 150,287,624 4.5986 3.358 3.351 3.365 3.270 3.387 44,670,984 3.3643 1.55%
2016-02-01 0 4.520 4.510 4.530 4.430 4.550 13,971,963 62,791,227 4.4941 3.307 3.300 3.314 3.241 3.329 19,097,894 3.2879 1.80%
2016-01-29 0 4.440 4.440 4.460 4.330 4.480 23,701,095 104,821,176 4.4226 3.248 3.248 3.263 3.168 3.278 32,396,379 3.2356 0.68%
2016-01-28 0 4.410 4.410 4.420 4.290 4.440 24,856,924 109,127,511 4.3902 3.226 3.226 3.234 3.139 3.248 33,976,250 3.2119 0.92%
2016-01-27 0 4.370 4.370 4.380 4.360 4.430 19,979,344 87,660,824 4.3876 3.197 3.197 3.204 3.190 3.241 27,309,219 3.2099 0.46%
2016-01-26 0 4.350 4.340 4.360 4.310 4.410 19,851,597 86,722,851 4.3686 3.182 3.175 3.190 3.153 3.226 27,134,605 3.1960 -2.25%
2016-01-25 0 4.450 4.450 4.460 4.400 4.480 17,009,669 75,478,214 4.4374 3.256 3.256 3.263 3.219 3.278 23,250,052 3.2464 0.91%
2016-01-22 0 4.410 4.410 4.420 4.330 4.450 18,539,845 81,644,897 4.4038 3.226 3.226 3.234 3.168 3.256 25,341,607 3.2218 2.56%
2016-01-21 0 4.300 4.270 4.300 4.270 4.500 26,384,813 115,084,332 4.3618 3.146 3.124 3.146 3.124 3.292 36,064,680 3.1911 -2.05%
2016-01-20 0 4.390 4.400 4.410 4.330 4.500 22,844,886 100,214,489 4.3867 3.212 3.219 3.226 3.168 3.292 31,226,050 3.2093 -2.88%
2016-01-19 0 4.520 4.510 4.520 4.400 4.520 10,692,725 47,718,938 4.4627 3.307 3.300 3.307 3.219 3.307 14,615,594 3.2649 2.26%
2016-01-18 0 4.420 4.410 4.430 4.370 4.520 17,225,932 76,133,239 4.4197 3.234 3.226 3.241 3.197 3.307 23,545,656 3.2334 -1.78%
2016-01-15 0 4.500 4.490 4.500 4.490 4.650 21,551,641 97,262,315 4.5130 3.292 3.285 3.292 3.285 3.402 29,458,349 3.3017 -1.53%
2016-01-14 0 4.570 4.550 4.570 4.510 4.600 23,017,125 104,848,227 4.5552 3.343 3.329 3.343 3.300 3.365 31,461,479 3.3326 -2.77%
2016-01-13 0 4.700 4.680 4.700 4.640 4.750 28,692,228 134,507,426 4.6879 3.439 3.424 3.439 3.395 3.475 39,218,622 3.4297 0.21%
2016-01-12 0 4.690 4.680 4.710 4.600 4.710 16,874,945 78,609,409 4.6584 3.431 3.424 3.446 3.365 3.446 23,065,901 3.4080 0.86%
2016-01-11 0 4.650 4.660 4.670 4.560 4.730 25,870,765 119,730,029 4.6280 3.402 3.409 3.417 3.336 3.460 35,362,042 3.3858 -2.11%
2016-01-08 0 4.750 4.750 4.760 4.710 4.890 20,258,164 96,440,844 4.7606 3.475 3.475 3.482 3.446 3.578 27,690,331 3.4828 -1.86%
2016-01-07 0 4.840 4.840 4.860 4.760 5.000 37,571,637 182,319,746 4.8526 3.541 3.541 3.556 3.482 3.658 51,355,644 3.5501 0.21%
2016-01-06 0 4.830 4.820 4.840 4.820 5.010 24,508,740 119,380,518 4.8709 3.534 3.526 3.541 3.526 3.665 33,500,327 3.5636 -3.21%
2016-01-05 0 4.990 4.970 4.990 4.950 5.100 27,068,122 135,683,000 5.0126 3.651 3.636 3.651 3.621 3.731 36,998,676 3.6672 0.00%
2016-01-04 0 4.990 4.970 5.000 4.960 5.130 19,876,432 99,845,696 5.0233 3.651 3.636 3.658 3.629 3.753 27,168,552 3.6750 -5.31%
2015-12-31 0 5.270 5.250 5.280 5.180 5.280 6,257,406 32,812,620 5.2438 3.856 3.841 3.863 3.790 3.863 8,553,077 3.8364 0.57%
2015-12-30 0 5.240 5.230 5.250 5.160 5.280 11,844,624 62,092,244 5.2422 3.834 3.826 3.841 3.775 3.863 16,190,093 3.8352 0.96%
2015-12-29 0 5.190 5.180 5.200 5.070 5.250 13,502,978 69,915,871 5.1778 3.797 3.790 3.804 3.709 3.841 18,456,852 3.7881 1.17%
2015-12-28 0 5.130 5.120 5.140 5.080 5.210 7,520,048 38,638,478 5.1381 3.753 3.746 3.760 3.717 3.812 10,278,948 3.7590 -0.77%
2015-12-24 0 5.170 5.160 5.170 5.110 5.220 9,762,318 50,511,334 5.1741 3.782 3.775 3.782 3.738 3.819 13,343,846 3.7854 1.17%
2015-12-23 0 5.110 5.090 5.100 5.020 5.140 12,447,922 63,600,170 5.1093 3.738 3.724 3.731 3.673 3.760 17,014,724 3.7379 2.20%
2015-12-22 0 5.000 4.990 5.010 4.940 5.030 11,901,085 59,330,858 4.9853 3.658 3.651 3.665 3.614 3.680 16,267,268 3.6473 0.81%
2015-12-21 0 4.960 4.950 4.960 4.900 5.000 18,872,596 93,990,698 4.9803 3.629 3.621 3.629 3.585 3.658 25,796,436 3.6436 -1.00%
2015-12-18 0 5.010 5.000 5.030 4.970 5.080 30,853,779 154,091,559 4.9943 3.665 3.658 3.680 3.636 3.717 42,173,187 3.6538 1.21%
2015-12-17 0 4.950 4.940 4.960 4.910 5.020 19,940,802 98,922,466 4.9608 3.621 3.614 3.629 3.592 3.673 27,256,537 3.6293 -1.20%
2015-12-16 0 5.010 5.000 5.020 4.980 5.070 17,663,249 88,645,844 5.0187 3.665 3.658 3.673 3.643 3.709 24,143,412 3.6716 1.01%
2015-12-15 0 4.960 4.950 4.980 4.930 5.050 25,379,705 126,070,244 4.9674 3.629 3.621 3.643 3.607 3.695 34,690,825 3.6341 -1.00%
2015-12-14 0 5.010 4.990 5.010 4.840 5.020 25,717,225 127,059,952 4.9407 3.665 3.651 3.665 3.541 3.673 35,152,172 3.6146 0.00%
2015-12-11 0 5.010 5.000 5.010 5.000 5.140 16,769,926 84,045,883 5.0117 3.665 3.658 3.665 3.658 3.760 22,922,354 3.6665 -1.76%
2015-12-10 0 5.100 5.090 5.110 5.080 5.150 15,454,958 78,939,821 5.1077 3.731 3.724 3.738 3.717 3.768 21,124,960 3.7368 0.00%
2015-12-09 0 5.100 5.090 5.110 5.010 5.160 26,742,561 136,488,084 5.1038 3.731 3.724 3.738 3.665 3.775 36,553,676 3.7339 -0.39%
2015-12-08 0 5.120 5.110 5.120 5.110 5.300 16,028,006 82,536,052 5.1495 3.746 3.738 3.746 3.738 3.877 21,908,243 3.7674 -3.58%
2015-12-07 0 5.310 5.310 5.320 5.300 5.410 18,919,963 101,116,692 5.3444 3.885 3.885 3.892 3.877 3.958 25,861,180 3.9100 0.57%
2015-12-04 0 5.280 5.280 5.300 5.230 5.330 11,409,834 60,165,895 5.2732 3.863 3.863 3.877 3.826 3.899 15,595,790 3.8578 -0.56%
2015-12-03 0 5.310 5.310 5.320 5.180 5.350 8,742,248 46,228,030 5.2879 3.885 3.885 3.892 3.790 3.914 11,949,540 3.8686 -0.19%
2015-12-02 0 5.320 5.320 5.330 5.300 5.390 8,937,044 47,710,371 5.3385 3.892 3.892 3.899 3.877 3.943 12,215,801 3.9056 1.33%
2015-12-01 0 5.250 5.240 5.270 5.170 5.400 23,478,363 123,334,340 5.2531 3.841 3.834 3.856 3.782 3.951 32,091,933 3.8432 -1.69%
2015-11-30 0 5.340 5.310 5.320 5.310 5.420 27,909,685 149,278,106 5.3486 3.907 3.885 3.892 3.885 3.965 38,148,986 3.9130 0.19%
2015-11-27 0 5.330 5.340 5.350 5.330 5.600 27,681,110 148,557,486 5.3667 3.899 3.907 3.914 3.899 4.097 37,836,553 3.9263 -3.96%
2015-11-26 0 5.550 5.540 5.560 5.540 5.640 10,551,000 59,013,580 5.5932 4.060 4.053 4.068 4.053 4.126 14,421,874 4.0919 -0.36%
2015-11-25 0 5.570 5.550 5.570 5.510 5.610 11,652,188 64,836,898 5.5644 4.075 4.060 4.075 4.031 4.104 15,927,057 4.0709 -0.54%
2015-11-24 0 5.600 5.580 5.590 5.560 5.690 16,242,884 90,984,229 5.6015 4.097 4.082 4.090 4.068 4.163 22,201,954 4.0980 -2.44%
2015-11-23 0 5.740 5.720 5.730 5.700 5.830 11,604,120 66,823,075 5.7586 4.199 4.185 4.192 4.170 4.265 15,861,354 4.2129 -0.52%
2015-11-20 0 5.770 5.760 5.790 5.580 5.780 12,959,990 74,202,883 5.7255 4.221 4.214 4.236 4.082 4.229 17,714,656 4.1888 1.05%
2015-11-19 0 5.710 5.700 5.710 5.670 5.750 17,676,424 100,855,349 5.7056 4.177 4.170 4.177 4.148 4.207 24,161,421 4.1742 0.71%
2015-11-18 0 5.670 5.640 5.650 5.590 5.710 39,407,981 222,751,980 5.6525 4.148 4.126 4.134 4.090 4.177 53,865,692 4.1353 3.28%
2015-11-17 0 5.490 5.480 5.490 5.360 5.640 22,766,972 125,549,864 5.5146 4.016 4.009 4.016 3.921 4.126 31,119,552 4.0344 3.00%
2015-11-16 0 5.330 5.310 5.320 5.310 5.500 37,263,340 199,357,175 5.3500 3.899 3.885 3.892 3.885 4.024 50,934,241 3.9140 -4.48%
2015-11-13 0 5.580 5.580 5.600 5.520 5.680 21,801,050 121,496,339 5.5730 4.082 4.082 4.097 4.038 4.155 29,799,259 4.0772 -1.76%
2015-11-12 0 5.680 5.680 5.690 5.580 5.760 42,793,233 241,516,279 5.6438 4.155 4.155 4.163 4.082 4.214 58,492,901 4.1290 -1.90%
2015-11-11 0 5.790 5.790 5.800 5.760 5.840 22,024,812 127,478,240 5.7879 4.236 4.236 4.243 4.214 4.273 30,105,114 4.2344 -1.19%
2015-11-10 0 5.860 5.860 5.870 5.770 6.120 44,829,448 262,825,457 5.8628 4.287 4.287 4.294 4.221 4.477 61,276,147 4.2892 -4.09%
2015-11-09 0 6.110 6.100 6.110 6.090 6.150 11,728,108 71,714,087 6.1147 4.470 4.463 4.470 4.455 4.499 16,030,830 4.4735 -0.81%
2015-11-06 0 6.160 6.150 6.160 6.130 6.300 15,844,596 97,608,320 6.1604 4.507 4.499 4.507 4.485 4.609 21,657,545 4.5069 -1.12%
2015-11-05 0 6.230 6.200 6.230 6.160 6.350 22,312,632 139,119,959 6.2350 4.558 4.536 4.558 4.507 4.646 30,498,527 4.5615 -1.27%
2015-11-04 0 6.310 6.300 6.320 6.280 6.400 16,980,937 107,747,223 6.3452 4.616 4.609 4.624 4.594 4.682 23,210,779 4.6421 0.00%
2015-11-03 0 6.310 6.300 6.330 6.280 6.370 18,196,964 115,366,534 6.3399 4.616 4.609 4.631 4.594 4.660 24,872,933 4.6382 0.96%
2015-11-02 0 6.250 6.250 6.290 6.180 6.440 15,315,990 96,209,440 6.2816 4.572 4.572 4.602 4.521 4.711 20,935,008 4.5956 -0.79%
2015-10-30 0 6.300 6.280 6.310 6.140 6.310 31,399,495 196,853,023 6.2693 4.609 4.594 4.616 4.492 4.616 42,919,112 4.5866 3.28%
2015-10-29 0 6.100 6.080 6.100 6.050 6.160 17,681,460 107,874,119 6.1010 4.463 4.448 4.463 4.426 4.507 24,168,304 4.4635 -0.33%
2015-10-28 0 6.120 6.110 6.140 6.090 6.200 5,632,682 34,543,892 6.1328 4.477 4.470 4.492 4.455 4.536 7,699,159 4.4867 -0.33%
2015-10-27 0 6.140 6.120 6.150 6.080 6.230 15,502,015 95,335,282 6.1499 4.492 4.477 4.499 4.448 4.558 21,189,281 4.4992 -0.49%
2015-10-26 0 6.170 6.160 6.180 6.130 6.350 12,030,142 74,477,468 6.1909 4.514 4.507 4.521 4.485 4.646 16,443,672 4.5292 -0.16%
2015-10-23 0 6.180 6.180 6.200 6.140 6.290 15,117,229 93,661,146 6.1957 4.521 4.521 4.536 4.492 4.602 20,663,327 4.5327 1.64%
2015-10-22 0 6.080 6.070 6.090 6.000 6.130 17,364,003 105,673,336 6.0858 4.448 4.441 4.455 4.390 4.485 23,734,381 4.4523 1.16%
2015-10-20 0 6.010 6.010 6.030 5.910 6.030 21,869,487 130,532,218 5.9687 4.397 4.397 4.412 4.324 4.412 29,892,804 4.3667 0.00%
2015-10-19 0 6.010 5.980 6.000 5.960 6.050 35,508,607 213,377,660 6.0092 4.397 4.375 4.390 4.360 4.426 48,535,744 4.3963 -0.83%
2015-10-16 0 6.060 6.050 6.070 5.960 6.080 25,343,685 152,493,409 6.0170 4.433 4.426 4.441 4.360 4.448 34,641,590 4.4020 0.50%
2015-10-15 0 6.030 6.020 6.050 5.860 6.200 62,077,543 371,551,065 5.9853 4.412 4.404 4.426 4.287 4.536 84,852,097 4.3788 -4.29%
2015-10-14 0 6.300 6.290 6.300 6.210 6.310 10,739,176 67,285,157 6.2654 4.609 4.602 4.609 4.543 4.616 14,679,086 4.5837 0.16%
2015-10-13 0 6.290 6.300 6.310 6.150 6.390 23,191,652 145,467,902 6.2724 4.602 4.609 4.616 4.499 4.675 31,700,035 4.5889 0.00%
2015-10-12 0 6.290 6.280 6.290 6.170 6.300 15,635,941 97,900,257 6.2612 4.602 4.594 4.602 4.514 4.609 21,372,340 4.5807 2.44%
2015-10-09 0 6.140 6.120 6.150 6.090 6.200 17,941,614 110,218,757 6.1432 4.492 4.477 4.499 4.455 4.536 24,523,902 4.4943 0.66%
2015-10-08 0 6.100 6.090 6.110 6.080 6.200 15,111,874 92,473,697 6.1193 4.463 4.455 4.470 4.448 4.536 20,656,008 4.4768 -0.65%
2015-10-07 0 6.140 6.140 6.150 5.960 6.150 36,455,749 220,207,406 6.0404 4.492 4.492 4.499 4.360 4.499 49,830,367 4.4191 0.66%
2015-10-06 0 6.100 6.080 6.090 6.080 6.140 24,217,491 147,808,241 6.1034 4.463 4.448 4.455 4.448 4.492 33,102,227 4.4652 1.33%
2015-10-05 0 6.020 6.020 6.030 5.940 6.160 66,344,972 398,889,000 6.0123 4.404 4.404 4.412 4.346 4.507 90,685,129 4.3986 3.44%
2015-10-02 0 5.820 5.800 5.810 5.760 6.070 50,627,300 296,466,418 5.8559 4.258 4.243 4.251 4.214 4.441 69,201,073 4.2841 -1.52%
2015-09-30 0 5.910 5.890 5.910 5.630 5.930 54,562,856 316,876,329 5.8075 4.324 4.309 4.324 4.119 4.338 74,580,477 4.2488 6.49%
2015-09-29 0 5.550 5.550 5.560 5.350 5.620 43,405,351 239,809,860 5.5249 4.060 4.060 4.068 3.914 4.112 59,329,588 4.0420 -1.94%
2015-09-25 0 5.660 5.670 5.680 5.520 5.690 37,416,133 210,464,126 5.6250 4.141 4.148 4.155 4.038 4.163 51,143,090 4.1152 2.17%
2015-09-24 0 5.540 5.520 5.530 5.500 5.650 20,538,485 113,807,449 5.5412 4.053 4.038 4.046 4.024 4.134 28,073,494 4.0539 0.73%
2015-09-23 0 5.500 5.490 5.510 5.380 5.680 36,399,588 200,058,338 5.4962 4.024 4.016 4.031 3.936 4.155 49,753,602 4.0210 -2.14%
2015-09-22 0 5.620 5.600 5.620 5.260 5.710 66,946,200 370,952,294 5.5411 4.112 4.097 4.112 3.848 4.177 91,506,931 4.0538 10.41%
2015-09-21 0 5.090 5.080 5.090 5.000 5.150 12,243,228 62,239,809 5.0836 3.724 3.717 3.724 3.658 3.768 16,734,934 3.7192 -0.20%
2015-09-18 0 5.100 5.090 5.120 5.080 5.150 14,679,950 75,141,840 5.1187 3.731 3.724 3.746 3.717 3.768 20,065,622 3.7448 -0.39%
2015-09-17 0 5.120 5.110 5.120 5.070 5.190 18,402,965 94,656,803 5.1436 3.746 3.738 3.746 3.709 3.797 25,154,510 3.7630 0.39%
2015-09-16 0 5.100 5.090 5.110 4.990 5.140 19,932,036 101,353,697 5.0850 3.731 3.724 3.738 3.651 3.760 27,244,555 3.7201 2.00%
2015-09-15 0 5.000 5.000 5.010 4.940 5.050 16,616,321 82,927,518 4.9907 3.658 3.658 3.665 3.614 3.695 22,712,395 3.6512 -0.40%
2015-09-14 0 5.020 5.000 5.020 4.960 5.100 24,661,224 123,462,414 5.0063 3.673 3.658 3.673 3.629 3.731 33,708,753 3.6626 1.21%
2015-09-11 0 4.960 4.950 4.970 4.870 4.970 21,473,353 105,987,374 4.9358 3.629 3.621 3.636 3.563 3.636 29,351,339 3.6110 1.85%
2015-09-10 0 4.870 4.850 4.860 4.830 4.920 18,198,920 88,641,999 4.8707 3.563 3.548 3.556 3.534 3.599 24,875,606 3.5634 -0.81%
2015-09-09 0 4.910 4.890 4.920 4.860 5.020 25,981,736 127,807,900 4.9191 3.592 3.578 3.599 3.556 3.673 35,513,725 3.5988 -0.20%
2015-09-08 0 4.920 4.910 4.930 4.700 4.940 17,750,749 85,727,511 4.8295 3.599 3.592 3.607 3.439 3.614 24,263,014 3.5333 2.71%
2015-09-07 0 4.920 4.910 4.920 4.900 5.070 14,638,000 72,367,016 4.9438 3.504 3.497 3.504 3.490 3.611 20,551,304 3.5213 -0.61%
2015-09-04 0 4.950 4.960 4.970 4.920 5.130 23,450,348 116,584,633 4.9716 3.526 3.533 3.540 3.504 3.654 32,923,572 3.5411 -0.20%
2015-09-02 0 4.960 4.940 4.960 4.870 5.100 25,821,788 128,266,927 4.9674 3.533 3.519 3.533 3.469 3.633 36,253,001 3.5381 -0.80%
2015-09-01 0 5.000 4.980 5.000 4.980 5.190 29,005,370 147,128,747 5.0725 3.561 3.547 3.561 3.547 3.697 40,722,653 3.6129 -2.15%
2015-08-31 0 5.110 5.110 5.140 5.060 5.270 22,329,563 114,440,489 5.1251 3.640 3.640 3.661 3.604 3.754 31,350,024 3.6504 -0.97%
2015-08-28 0 5.160 5.150 5.170 5.150 5.370 30,531,294 160,252,805 5.2488 3.675 3.668 3.682 3.668 3.825 42,865,003 3.7385 0.39%
2015-08-27 0 5.140 5.130 5.140 5.020 5.200 36,463,104 186,580,786 5.1170 3.661 3.654 3.661 3.576 3.704 51,193,083 3.6446 3.42%
2015-08-26 0 4.970 4.970 4.980 4.950 5.300 36,026,423 183,411,990 5.0910 3.540 3.540 3.547 3.526 3.775 50,579,996 3.6262 -4.42%
2015-08-25 0 5.200 5.190 5.220 5.080 5.390 39,672,446 208,022,052 5.2435 3.704 3.697 3.718 3.618 3.839 55,698,901 3.7348 -1.52%
2015-08-24 0 5.280 5.270 5.280 5.260 5.530 42,216,271 226,170,576 5.3574 3.761 3.754 3.761 3.747 3.939 59,270,354 3.8159 -6.05%
2015-08-21 0 5.620 5.610 5.620 5.500 5.790 50,343,628 282,667,094 5.6148 4.003 3.996 4.003 3.917 4.124 70,680,914 3.9992 2.74%
2015-08-20 0 5.470 5.450 5.480 5.410 5.670 37,470,198 205,000,060 5.4710 3.896 3.882 3.903 3.853 4.039 52,607,012 3.8968 -4.20%
2015-08-19 0 5.710 5.700 5.710 5.550 5.820 37,281,983 213,363,179 5.7230 4.067 4.060 4.067 3.953 4.145 52,342,764 4.0763 2.88%
2015-08-18 0 5.550 5.550 5.570 5.540 5.730 22,834,916 128,559,099 5.6299 3.953 3.953 3.967 3.946 4.081 32,059,524 4.0100 -1.25%
2015-08-17 0 5.620 5.610 5.620 5.580 5.750 16,155,059 91,082,683 5.6380 4.003 3.996 4.003 3.974 4.096 22,681,209 4.0158 -1.06%
2015-08-14 0 5.680 5.670 5.680 5.650 5.850 21,333,141 121,695,592 5.7045 4.046 4.039 4.046 4.024 4.167 29,951,078 4.0631 -2.24%
2015-08-13 0 5.810 5.810 5.830 5.780 6.140 46,206,631 275,465,345 5.9616 4.138 4.138 4.153 4.117 4.373 64,872,697 4.2462 -1.36%
2015-08-12 0 5.890 5.880 5.890 5.670 6.150 92,268,177 548,173,301 5.9411 4.195 4.188 4.195 4.039 4.380 129,541,699 4.2316 2.79%
2015-08-11 0 5.730 5.720 5.740 5.480 5.790 43,813,603 246,547,642 5.6272 4.081 4.074 4.088 3.903 4.124 61,512,959 4.0081 4.95%
2015-08-10 0 5.460 5.440 5.450 5.300 5.510 36,162,910 196,125,441 5.4234 3.889 3.875 3.882 3.775 3.925 50,771,620 3.8629 -0.73%
2015-08-07 0 5.500 5.490 5.510 5.480 5.650 34,807,568 193,088,694 5.5473 3.917 3.910 3.925 3.903 4.024 48,868,761 3.9512 0.55%
2015-08-06 0 5.470 5.450 5.470 5.420 5.740 37,259,109 204,751,465 5.4953 3.896 3.882 3.896 3.860 4.088 52,310,650 3.9141 -4.20%
2015-08-05 0 5.710 5.710 5.720 5.700 5.940 29,335,143 169,333,657 5.7724 4.067 4.067 4.074 4.060 4.231 41,185,644 4.1115 -2.73%
2015-08-04 0 5.870 5.860 5.890 5.860 5.980 19,409,479 114,347,131 5.8913 4.181 4.174 4.195 4.174 4.259 27,250,315 4.1962 -1.01%
2015-08-03 0 5.930 5.920 5.930 5.860 6.030 14,654,024 87,127,783 5.9457 4.224 4.217 4.224 4.174 4.295 20,573,802 4.2349 -1.17%
2015-07-31 0 6.000 5.980 6.010 5.950 6.240 25,450,025 153,497,608 6.0313 4.274 4.259 4.281 4.238 4.445 35,731,057 4.2959 -2.60%
2015-07-30 0 6.160 6.150 6.170 6.150 6.240 10,799,741 66,836,457 6.1887 4.388 4.380 4.395 4.380 4.445 15,162,506 4.4080 -0.16%
2015-07-29 0 6.170 6.150 6.160 5.980 6.220 16,576,337 102,005,720 6.1537 4.395 4.380 4.388 4.259 4.430 23,272,670 4.3831 2.66%
2015-07-28 0 6.010 6.010 6.020 5.900 6.150 18,140,001 109,096,941 6.0142 4.281 4.281 4.288 4.202 4.380 25,468,007 4.2837 1.35%
2015-07-27 0 5.930 5.930 5.940 5.910 6.100 19,619,010 117,200,714 5.9738 4.224 4.224 4.231 4.209 4.345 27,544,490 4.2550 -3.73%
2015-07-24 0 6.160 6.150 6.170 6.120 6.220 9,040,839 55,633,075 6.1535 4.388 4.380 4.395 4.359 4.430 12,693,062 4.3830 0.33%
2015-07-23 0 6.140 6.130 6.150 6.130 6.210 7,262,090 44,657,996 6.1495 4.373 4.366 4.380 4.366 4.423 10,195,752 4.3801 -0.81%
2015-07-22 0 6.190 6.180 6.200 6.120 6.250 16,346,110 101,326,872 6.1988 4.409 4.402 4.416 4.359 4.452 22,949,439 4.4152 0.32%
2015-07-21 0 6.170 6.170 6.180 6.100 6.190 16,853,131 103,751,641 6.1562 4.395 4.395 4.402 4.345 4.409 23,661,281 4.3849 -0.32%
2015-07-20 0 6.190 6.180 6.190 6.060 6.340 28,761,469 178,141,506 6.1938 4.409 4.402 4.409 4.316 4.516 40,380,223 4.4116 1.14%
2015-07-17 0 6.120 6.110 6.120 5.980 6.130 46,602,576 280,667,971 6.0226 4.359 4.352 4.359 4.259 4.366 65,428,592 4.2897 2.86%
2015-07-16 0 5.950 5.940 5.950 5.930 6.040 19,760,789 118,040,957 5.9735 4.238 4.231 4.238 4.224 4.302 27,743,544 4.2547 -1.33%
2015-07-15 0 6.030 6.010 6.040 5.910 6.110 24,556,674 147,632,094 6.0119 4.295 4.281 4.302 4.209 4.352 34,476,819 4.2821 0.50%
2015-07-14 0 6.000 5.990 6.010 5.850 6.010 29,137,404 172,871,715 5.9330 4.274 4.266 4.281 4.167 4.281 40,908,024 4.2259 1.52%
2015-07-13 0 5.910 5.900 5.920 5.820 5.940 34,156,496 200,696,245 5.8758 4.209 4.202 4.217 4.145 4.231 47,954,676 4.1851 0.00%
2015-07-10 0 5.910 5.880 5.900 5.810 5.980 35,683,910 209,486,813 5.8706 4.209 4.188 4.202 4.138 4.259 50,099,119 4.1814 -0.51%
2015-07-09 0 5.940 5.910 5.940 5.800 6.040 51,619,134 306,088,882 5.9298 4.231 4.209 4.231 4.131 4.302 72,471,686 4.2236 0.17%
2015-07-08 0 5.930 5.920 5.950 5.820 6.110 53,655,014 316,396,393 5.8969 4.224 4.217 4.238 4.145 4.352 75,329,999 4.2001 -3.73%
2015-07-07 0 6.160 6.140 6.160 6.060 6.270 56,958,010 348,279,519 6.1147 4.388 4.373 4.388 4.316 4.466 79,967,304 4.3553 0.65%
2015-07-06 0 6.120 6.110 6.130 5.910 6.250 62,965,004 380,179,576 6.0380 4.359 4.352 4.366 4.209 4.452 88,400,940 4.3006 -0.65%
2015-07-03 0 6.160 6.130 6.160 6.100 6.220 22,246,161 136,834,289 6.1509 4.388 4.366 4.388 4.345 4.430 31,232,930 4.3811 0.00%
2015-07-02 0 6.160 6.140 6.160 6.130 6.200 19,303,519 119,098,554 6.1698 4.388 4.373 4.388 4.366 4.416 27,101,550 4.3945 0.16%
2015-06-30 0 6.150 6.140 6.150 6.120 6.280 26,644,475 164,919,842 6.1896 4.380 4.373 4.380 4.359 4.473 37,408,028 4.4087 -0.49%
2015-06-29 0 6.180 6.160 6.180 6.100 6.250 25,438,871 156,734,802 6.1612 4.402 4.388 4.402 4.345 4.452 35,715,397 4.3884 -0.80%
2015-06-26 0 6.230 6.210 6.230 6.160 6.310 29,912,857 185,424,721 6.1988 4.437 4.423 4.437 4.388 4.494 41,996,737 4.4152 -2.35%
2015-06-25 0 6.380 6.350 6.390 6.320 6.520 29,241,555 186,677,409 6.3840 4.544 4.523 4.551 4.502 4.644 41,054,249 4.5471 -1.85%
2015-06-24 0 6.500 6.490 6.500 6.470 6.650 19,866,128 129,578,883 6.5226 4.630 4.623 4.630 4.608 4.737 27,891,436 4.6458 -1.81%
2015-06-23 0 6.620 6.620 6.640 6.580 6.770 20,658,873 137,537,967 6.6576 4.715 4.715 4.729 4.687 4.822 29,004,426 4.7420 -0.90%
2015-06-22 0 6.680 6.680 6.690 6.560 6.740 17,118,519 113,457,740 6.6278 4.758 4.758 4.765 4.672 4.801 24,033,877 4.7207 1.83%
2015-06-19 0 6.560 6.540 6.580 6.480 6.590 12,461,898 81,468,196 6.5374 4.672 4.658 4.687 4.615 4.694 17,496,124 4.6564 0.31%
2015-06-18 0 6.540 6.520 6.540 6.470 6.590 10,302,753 67,319,458 6.5341 4.658 4.644 4.658 4.608 4.694 14,464,750 4.6540 0.77%
2015-06-17 0 6.490 6.480 6.490 6.440 6.550 13,454,676 87,359,727 6.4929 4.623 4.615 4.623 4.587 4.665 18,889,954 4.6247 0.31%
2015-06-16 0 6.470 6.470 6.490 6.450 6.520 20,554,032 133,284,553 6.4846 4.608 4.608 4.623 4.594 4.644 28,857,232 4.6188 0.00%
2015-06-15 0 6.470 6.460 6.490 6.410 6.600 36,055,812 234,391,562 6.5008 4.608 4.601 4.623 4.566 4.701 50,621,258 4.6303 -1.07%
2015-06-12 0 6.540 6.540 6.550 6.470 6.570 29,454,786 191,495,256 6.5013 4.658 4.658 4.665 4.608 4.680 41,353,619 4.6307 1.55%
2015-06-11 0 6.440 6.430 6.440 6.370 6.540 45,065,327 290,990,850 6.4571 4.587 4.580 4.587 4.537 4.658 63,270,341 4.5992 0.94%
2015-06-10 0 6.380 6.380 6.390 6.190 6.410 44,997,688 286,052,752 6.3571 4.544 4.544 4.551 4.409 4.566 63,175,378 4.5279 2.74%
2015-06-09 0 6.210 6.210 6.220 6.170 6.260 34,410,469 213,832,770 6.2142 4.423 4.423 4.430 4.395 4.459 48,311,246 4.4261 -0.16%
2015-06-08 0 6.220 6.210 6.220 6.160 6.260 21,876,772 135,950,524 6.2144 4.430 4.423 4.430 4.388 4.459 30,714,319 4.4263 0.32%
2015-06-05 0 6.200 6.190 6.200 6.160 6.250 26,802,155 166,150,404 6.1991 4.416 4.409 4.416 4.388 4.452 37,629,406 4.4154 -0.16%
2015-06-04 0 6.210 6.210 6.230 6.040 6.270 46,748,522 287,945,388 6.1595 4.423 4.423 4.437 4.302 4.466 65,633,495 4.3872 2.14%
2015-06-03 0 6.080 6.070 6.090 6.020 6.280 82,157,971 499,113,185 6.0750 4.331 4.323 4.338 4.288 4.473 115,347,279 4.3270 -2.56%
2015-06-02 0 6.240 6.220 6.250 6.200 6.600 73,035,184 460,211,395 6.3012 4.445 4.430 4.452 4.416 4.701 102,539,165 4.4882 -5.88%
2015-06-01 0 6.630 6.620 6.630 6.610 6.780 27,003,968 180,557,479 6.6863 4.722 4.715 4.722 4.708 4.829 37,912,745 4.7624 -1.34%
2015-05-29 0 6.720 6.710 6.730 6.510 6.750 66,719,706 443,934,428 6.6537 4.786 4.779 4.794 4.637 4.808 93,672,427 4.7392 1.66%
2015-05-28 0 6.610 6.600 6.620 6.600 6.720 39,720,453 264,526,725 6.6597 4.708 4.701 4.715 4.701 4.786 55,766,301 4.7435 -0.75%
2015-05-27 0 6.660 6.660 6.670 6.640 6.840 50,878,992 339,580,054 6.6743 4.744 4.744 4.751 4.729 4.872 71,432,549 4.7539 -2.63%
2015-05-26 0 6.840 6.850 6.860 6.800 7.220 72,400,214 499,360,553 6.8972 4.872 4.879 4.886 4.843 5.143 101,647,687 4.9127 -2.84%
2015-05-22 0 7.320 7.300 7.320 7.290 7.440 47,817,953 350,253,852 7.3247 5.014 5.001 5.014 4.994 5.097 69,805,084 5.0176 -2.27%
2015-05-21 0 7.490 7.480 7.510 7.290 7.540 24,111,964 179,805,281 7.4571 5.131 5.124 5.145 4.994 5.165 35,198,865 5.1083 2.74%
2015-05-20 0 7.290 7.280 7.310 7.240 7.370 20,718,475 151,012,587 7.2888 4.994 4.987 5.008 4.960 5.049 30,245,019 4.9930 -0.41%
2015-05-19 0 7.320 7.330 7.340 7.290 7.370 15,130,872 110,813,215 7.3237 5.014 5.021 5.028 4.994 5.049 22,088,185 5.0169 -0.41%
2015-05-18 0 7.350 7.340 7.350 7.300 7.360 16,114,318 118,182,927 7.3340 5.035 5.028 5.035 5.001 5.042 23,523,828 5.0240 0.14%
2015-05-15 0 7.340 7.330 7.340 7.280 7.380 18,864,691 138,091,019 7.3201 5.028 5.021 5.028 4.987 5.055 27,538,848 5.0144 0.41%
2015-05-14 0 7.310 7.300 7.310 7.250 7.330 19,977,211 145,515,410 7.2841 5.008 5.001 5.008 4.966 5.021 29,162,915 4.9897 0.27%
2015-05-13 0 7.290 7.290 7.300 7.280 7.380 21,822,617 160,017,915 7.3327 4.994 4.994 5.001 4.987 5.055 31,856,855 5.0230 -0.95%
2015-05-12 0 7.360 7.350 7.360 7.350 7.480 16,224,247 120,250,301 7.4118 5.042 5.035 5.042 5.035 5.124 23,684,304 5.0772 -0.41%
2015-05-11 0 7.390 7.380 7.420 7.350 7.560 29,754,644 220,409,272 7.4076 5.062 5.055 5.083 5.035 5.179 43,436,101 5.0743 -1.99%
2015-05-08 0 7.540 7.530 7.560 7.470 7.670 13,175,529 99,307,050 7.5372 5.165 5.158 5.179 5.117 5.254 19,233,757 5.1632 0.00%
2015-05-07 0 7.540 7.540 7.560 7.490 7.680 19,094,791 143,969,675 7.5397 5.165 5.165 5.179 5.131 5.261 27,874,750 5.1649 -0.66%
2015-05-06 0 7.590 7.590 7.600 7.530 7.780 26,389,565 200,602,674 7.6016 5.199 5.199 5.206 5.158 5.329 38,523,728 5.2072 -2.44%
2015-05-05 0 7.780 7.750 7.780 7.730 7.990 22,816,134 177,908,146 7.7975 5.329 5.309 5.329 5.295 5.473 33,307,200 5.3414 -2.26%
2015-05-04 0 7.960 7.940 7.950 7.910 8.000 17,474,846 138,922,409 7.9499 5.453 5.439 5.446 5.419 5.480 25,509,939 5.4458 0.63%
2015-04-30 0 7.910 7.910 7.940 7.870 7.990 16,207,229 128,402,784 7.9226 5.419 5.419 5.439 5.391 5.473 23,659,461 5.4271 0.13%
2015-04-29 0 7.900 7.880 7.910 7.830 7.930 12,440,731 98,055,124 7.8818 5.412 5.398 5.419 5.364 5.432 18,161,093 5.3992 -0.25%
2015-04-28 0 7.920 7.900 7.930 7.900 7.960 14,465,738 114,637,900 7.9248 5.425 5.412 5.432 5.412 5.453 21,117,216 5.4286 -0.63%
2015-04-27 0 7.970 7.960 7.970 7.920 8.070 21,367,897 170,836,034 7.9950 5.460 5.453 5.460 5.425 5.528 31,193,051 5.4767 1.01%
2015-04-24 0 7.890 7.880 7.910 7.780 7.920 19,678,154 154,361,297 7.8443 5.405 5.398 5.419 5.329 5.425 28,726,349 5.3735 1.15%
2015-04-23 0 7.800 7.800 7.810 7.800 7.870 17,126,091 133,968,031 7.8225 5.343 5.343 5.350 5.343 5.391 25,000,824 5.3585 -1.14%
2015-04-22 0 7.890 7.870 7.910 7.830 7.970 10,607,129 83,668,291 7.8879 5.405 5.391 5.419 5.364 5.460 15,484,384 5.4034 -0.13%
2015-04-21 0 7.900 7.900 7.920 7.840 8.000 17,896,887 141,646,156 7.9146 5.412 5.412 5.425 5.371 5.480 26,126,039 5.4216 0.25%
2015-04-20 0 7.880 7.850 7.860 7.780 8.020 19,045,114 150,344,639 7.8941 5.398 5.377 5.384 5.329 5.494 27,802,231 5.4076 -1.87%
2015-04-17 0 8.030 8.020 8.050 7.980 8.060 15,586,294 124,803,587 8.0073 5.501 5.494 5.514 5.466 5.521 22,753,014 5.4851 -0.12%
2015-04-16 0 8.040 8.010 8.040 8.010 8.190 17,893,912 144,411,560 8.0704 5.508 5.487 5.508 5.487 5.610 26,121,696 5.5284 -1.11%
2015-04-15 0 8.130 8.120 8.140 8.050 8.180 25,722,473 208,643,848 8.1113 5.569 5.562 5.576 5.514 5.603 37,549,901 5.5564 1.12%
2015-04-14 0 8.040 8.040 8.060 7.900 8.170 29,629,883 238,825,925 8.0603 5.508 5.508 5.521 5.412 5.597 43,253,973 5.5215 0.50%
2015-04-13 0 8.000 8.000 8.010 7.840 8.010 41,626,136 331,404,994 7.9615 5.480 5.480 5.487 5.371 5.487 60,766,213 5.4538 2.17%
2015-04-10 0 7.830 7.810 7.840 7.810 8.000 41,726,666 329,257,452 7.8908 5.364 5.350 5.371 5.350 5.480 60,912,967 5.4054 -0.13%
2015-04-09 0 7.840 7.820 7.860 7.700 8.090 71,743,744 563,030,969 7.8478 5.371 5.357 5.384 5.275 5.542 104,732,171 5.3759 1.29%
2015-04-08 0 7.740 7.730 7.750 7.620 7.800 40,217,381 310,519,698 7.7210 5.302 5.295 5.309 5.220 5.343 58,709,699 5.2891 1.98%
2015-04-02 0 7.590 7.580 7.610 7.510 7.610 17,012,949 128,681,930 7.5638 5.199 5.192 5.213 5.145 5.213 24,835,658 5.1813 -0.52%
2015-04-01 0 7.630 7.590 7.650 7.520 7.650 21,715,405 164,469,887 7.5739 5.227 5.199 5.240 5.151 5.240 31,700,346 5.1883 0.79%
2015-03-31 0 7.570 7.570 7.590 7.430 7.600 37,493,383 281,879,580 7.5181 5.186 5.186 5.199 5.090 5.206 54,733,182 5.1501 1.34%
2015-03-30 0 7.470 7.460 7.470 7.360 7.510 15,778,330 117,905,536 7.4726 5.117 5.110 5.117 5.042 5.145 23,033,350 5.1189 0.67%
2015-03-27 0 7.420 7.410 7.450 7.330 7.520 18,400,661 136,057,182 7.3941 5.083 5.076 5.103 5.021 5.151 26,861,453 5.0651 1.09%
2015-03-26 0 7.340 7.340 7.370 7.310 7.500 34,784,500 256,914,928 7.3859 5.028 5.028 5.049 5.008 5.138 50,778,730 5.0595 -2.00%
2015-03-25 0 7.490 7.490 7.500 7.400 7.500 22,431,576 167,752,769 7.4784 5.131 5.131 5.138 5.069 5.138 32,745,819 5.1229 0.94%
2015-03-24 0 7.420 7.410 7.440 7.370 7.480 35,700,782 264,811,717 7.4175 5.083 5.076 5.097 5.049 5.124 52,116,327 5.0812 1.50%
2015-03-23 0 7.310 7.290 7.310 7.280 7.430 46,695,364 342,567,118 7.3362 5.008 4.994 5.008 4.987 5.090 68,166,318 5.0255 -1.48%
2015-03-20 0 7.420 7.410 7.440 7.400 7.890 81,937,215 614,284,611 7.4970 5.083 5.076 5.097 5.069 5.405 119,612,693 5.1356 -7.60%
2015-03-19 0 8.030 8.030 8.060 7.940 8.160 36,988,211 297,014,995 8.0300 5.501 5.501 5.521 5.439 5.590 53,995,728 5.5007 0.75%
2015-03-18 0 7.970 7.950 7.990 7.870 8.010 16,090,719 128,346,920 7.9765 5.460 5.446 5.473 5.391 5.487 23,489,378 5.4640 0.50%
2015-03-17 0 7.930 7.920 7.950 7.860 7.990 9,347,020 74,157,868 7.9339 5.432 5.425 5.446 5.384 5.473 13,644,865 5.4349 0.38%
2015-03-16 0 7.900 7.890 7.930 7.870 8.000 13,296,285 105,343,692 7.9228 5.412 5.405 5.432 5.391 5.480 19,410,038 5.4273 -0.50%
2015-03-13 0 7.940 7.930 7.940 7.920 8.190 14,509,297 115,795,760 7.9808 5.439 5.432 5.439 5.425 5.610 21,180,804 5.4670 -2.58%
2015-03-12 0 8.150 8.140 8.160 8.060 8.300 11,177,793 91,014,333 8.1424 5.583 5.576 5.590 5.521 5.686 16,317,444 5.5777 -0.85%
2015-03-11 0 8.220 8.200 8.240 8.140 8.250 22,647,961 185,672,846 8.1982 5.631 5.617 5.645 5.576 5.651 33,061,700 5.6159 -0.12%
2015-03-10 0 8.230 8.220 8.240 8.060 8.300 28,383,225 233,482,453 8.2261 5.638 5.631 5.645 5.521 5.686 41,434,091 5.6350 1.86%
2015-03-09 0 8.080 8.060 8.080 7.880 8.080 22,182,701 177,637,205 8.0079 5.535 5.521 5.535 5.398 5.535 32,382,509 5.4856 2.15%
2015-03-06 0 7.910 7.900 7.920 7.810 7.960 21,791,262 172,402,503 7.9115 5.419 5.412 5.425 5.350 5.453 31,811,083 5.4196 0.51%
2015-03-05 0 7.870 7.850 7.880 7.820 8.000 23,391,990 185,129,255 7.9142 5.391 5.377 5.398 5.357 5.480 34,147,840 5.4214 -1.25%
2015-03-04 0 7.970 7.950 7.970 7.940 8.040 24,722,679 197,249,551 7.9785 5.460 5.446 5.460 5.439 5.508 36,090,392 5.4654 0.25%
2015-03-03 0 7.950 7.950 7.970 7.860 8.000 23,231,739 184,398,506 7.9374 5.446 5.446 5.460 5.384 5.480 33,913,904 5.4373 0.25%
2015-03-02 0 7.930 7.910 7.940 7.900 7.980 10,493,129 83,311,214 7.9396 5.432 5.419 5.439 5.412 5.466 15,317,965 5.4388 0.00%
2015-02-27 0 7.930 7.930 7.950 7.910 7.990 19,991,181 158,631,362 7.9351 5.432 5.432 5.446 5.419 5.473 29,183,308 5.4357 -0.25%
2015-02-26 0 7.950 7.940 7.950 7.890 7.990 13,977,173 110,913,569 7.9353 5.446 5.439 5.446 5.405 5.473 20,404,005 5.4359 0.00%
2015-02-25 0 7.950 7.940 7.950 7.750 8.010 45,074,397 358,009,761 7.9426 5.446 5.439 5.446 5.309 5.487 65,800,016 5.4409 2.05%
2015-02-24 0 7.790 7.780 7.810 7.600 7.810 20,646,287 159,106,003 7.7063 5.336 5.329 5.350 5.206 5.350 30,139,638 5.2790 0.78%
2015-02-23 0 7.730 7.710 7.740 7.510 7.750 7,985,353 61,328,565 7.6801 5.295 5.282 5.302 5.145 5.309 11,657,091 5.2611 -0.77%
2015-02-18 0 7.790 7.760 7.800 7.690 7.800 21,306,437 165,250,342 7.7559 5.336 5.316 5.343 5.268 5.343 31,103,331 5.3129 1.04%
2015-02-17 0 7.710 7.710 7.740 7.660 7.820 18,509,106 143,233,361 7.7385 5.282 5.282 5.302 5.247 5.357 27,019,762 5.3011 0.00%
2015-02-16 0 7.710 7.710 7.730 7.420 7.750 88,362,339 659,197,957 7.4602 5.282 5.282 5.295 5.083 5.309 128,992,148 5.1104 5.33%
2015-02-13 0 7.320 7.320 7.330 7.250 7.340 12,328,086 90,041,002 7.3037 5.014 5.014 5.021 4.966 5.028 17,996,652 5.0032 1.10%
2015-02-12 0 7.240 7.240 7.260 7.160 7.300 15,145,491 109,760,095 7.2470 4.960 4.960 4.973 4.905 5.001 22,109,526 4.9644 -0.96%
2015-02-11 0 7.310 7.280 7.310 7.260 7.440 14,259,763 104,345,612 7.3175 5.008 4.987 5.008 4.973 5.097 20,816,532 5.0126 -0.54%
2015-02-10 0 7.350 7.330 7.360 7.260 7.390 14,916,669 109,510,571 7.3415 5.035 5.021 5.042 4.973 5.062 21,775,489 5.0291 0.27%
2015-02-09 0 7.330 7.310 7.330 7.280 7.450 16,940,389 124,708,166 7.3616 5.021 5.008 5.021 4.987 5.103 24,729,734 5.0428 -1.74%
2015-02-06 0 7.460 7.450 7.470 7.410 7.520 10,426,395 77,898,470 7.4713 5.110 5.103 5.117 5.076 5.151 15,220,546 5.1180 0.81%
2015-02-05 0 7.400 7.390 7.420 7.280 7.620 25,885,215 192,277,211 7.4281 5.069 5.062 5.083 4.987 5.220 37,787,473 5.0884 -1.33%
2015-02-04 0 7.500 7.480 7.510 7.460 7.580 14,767,604 110,937,318 7.5122 5.138 5.124 5.145 5.110 5.192 21,557,883 5.1460 0.67%
2015-02-03 0 7.450 7.440 7.450 7.440 7.540 22,735,046 170,526,602 7.5006 5.103 5.097 5.103 5.097 5.165 33,188,827 5.1381 -1.06%
2015-02-02 0 7.530 7.530 7.550 7.490 7.950 22,400,572 169,644,982 7.5732 5.158 5.158 5.172 5.131 5.446 32,700,559 5.1878 -2.08%
2015-01-30 0 7.690 7.680 7.720 7.590 7.790 21,046,060 162,389,420 7.7159 5.268 5.261 5.288 5.199 5.336 30,723,230 5.2856 1.05%
2015-01-29 0 7.610 7.600 7.610 7.600 7.810 14,488,031 110,972,199 7.6596 5.213 5.206 5.213 5.206 5.350 21,149,760 5.2470 -2.44%
2015-01-28 0 7.800 7.790 7.800 7.700 7.860 28,657,292 223,318,510 7.7927 5.343 5.336 5.343 5.275 5.384 41,834,176 5.3382 0.13%
2015-01-27 0 7.790 7.780 7.800 7.780 7.900 40,735,887 318,074,193 7.8082 5.336 5.329 5.343 5.329 5.412 59,466,619 5.3488 0.26%
2015-01-26 0 7.770 7.760 7.770 7.410 7.840 74,921,427 568,179,906 7.5837 5.323 5.316 5.323 5.076 5.371 109,370,982 5.1950 4.72%
2015-01-23 0 7.420 7.400 7.420 7.350 7.440 226,613,931 1,673,713,082 7.3857 5.083 5.069 5.083 5.035 5.097 330,813,082 5.0594 1.23%
2015-01-22 0 7.330 7.320 7.340 7.250 7.500 21,581,751 158,551,622 7.3466 5.021 5.014 5.028 4.966 5.138 31,505,237 5.0325 -1.35%
2015-01-21 0 7.430 7.410 7.440 7.240 7.630 35,114,267 260,841,438 7.4284 5.090 5.076 5.097 4.960 5.227 51,260,127 5.0886 2.62%
2015-01-20 0 7.240 7.220 7.250 7.170 7.260 8,906,546 64,268,050 7.2158 4.960 4.946 4.966 4.912 4.973 13,001,857 4.9430 -0.14%
2015-01-19 0 7.250 7.230 7.260 7.200 7.270 17,512,000 126,650,415 7.2322 4.966 4.953 4.973 4.932 4.980 25,564,177 4.9542 0.42%
2015-01-16 0 7.220 7.200 7.220 7.200 7.390 17,703,077 128,823,549 7.2769 4.946 4.932 4.946 4.932 5.062 25,843,113 4.9848 -1.90%
2015-01-15 0 7.360 7.330 7.350 7.270 7.420 12,219,597 89,916,025 7.3583 5.042 5.021 5.035 4.980 5.083 17,838,279 5.0406 0.41%
2015-01-14 0 7.330 7.320 7.340 7.310 7.410 27,083,502 198,544,243 7.3308 5.021 5.014 5.028 5.008 5.076 39,536,743 5.0218 0.55%
2015-01-13 0 7.290 7.280 7.290 7.220 7.310 13,020,471 94,687,176 7.2722 4.994 4.987 4.994 4.946 5.008 19,007,402 4.9816 0.97%
2015-01-12 0 7.220 7.210 7.220 7.110 7.380 23,318,562 168,198,005 7.2131 4.946 4.939 4.946 4.870 5.055 34,040,649 4.9411 -1.50%
2015-01-09 0 7.330 7.300 7.310 7.240 7.490 36,471,144 269,182,068 7.3807 5.021 5.001 5.008 4.960 5.131 53,240,908 5.0559 0.96%
2015-01-08 0 7.260 7.250 7.270 7.180 7.290 25,943,566 187,740,359 7.2365 4.973 4.966 4.980 4.918 4.994 37,872,654 4.9571 1.82%
2015-01-07 0 7.130 7.130 7.140 7.130 7.290 18,287,046 131,442,108 7.1877 4.884 4.884 4.891 4.884 4.994 26,695,596 4.9237 -1.52%
2015-01-06 0 7.240 7.230 7.250 7.200 7.340 29,926,597 217,154,671 7.2562 4.960 4.953 4.966 4.932 5.028 43,687,119 4.9707 -0.69%
2015-01-05 0 7.290 7.280 7.320 7.100 7.320 30,103,756 217,891,917 7.2380 4.994 4.987 5.014 4.864 5.014 43,945,737 4.9582 1.96%
2015-01-02 0 7.150 7.140 7.150 7.130 7.270 12,294,282 87,937,179 7.1527 4.898 4.891 4.898 4.884 4.980 17,947,305 4.8997 -1.52%
2014-12-31 0 7.260 7.220 7.270 7.180 7.270 6,619,000 47,834,516 7.2268 4.973 4.946 4.980 4.918 4.980 9,662,477 4.9505 0.83%
2014-12-30 0 7.200 7.190 7.200 7.190 7.360 13,056,124 94,617,860 7.2470 4.932 4.925 4.932 4.925 5.042 19,059,449 4.9644 0.84%
2014-12-29 0 7.140 7.130 7.160 7.130 7.290 17,908,486 128,370,467 7.1681 4.891 4.884 4.905 4.884 4.994 26,142,971 4.9103 -0.83%
2014-12-24 0 7.200 7.190 7.200 7.180 7.280 11,826,235 85,406,193 7.2218 4.932 4.925 4.932 4.918 4.987 17,264,046 4.9471 0.70%
2014-12-23 0 7.150 7.130 7.140 7.120 7.200 18,498,536 132,472,402 7.1612 4.898 4.884 4.891 4.877 4.932 27,004,331 4.9056 0.14%
2014-12-22 0 7.140 7.130 7.150 7.060 7.270 44,230,509 317,230,755 7.1722 4.891 4.884 4.898 4.836 4.980 64,568,100 4.9131 -2.19%
2014-12-19 0 7.300 7.290 7.330 7.260 7.540 38,274,796 280,755,186 7.3352 5.001 4.994 5.021 4.973 5.165 55,873,896 5.0248 -2.54%
2014-12-18 0 7.490 7.470 7.490 7.470 7.640 24,154,244 181,410,339 7.5105 5.131 5.117 5.131 5.117 5.234 35,260,586 5.1448 -1.19%
2014-12-17 0 7.580 7.570 7.580 7.550 7.960 18,305,670 139,851,315 7.6398 5.192 5.186 5.192 5.172 5.453 26,722,784 5.2334 -2.70%
2014-12-16 0 7.790 7.770 7.780 7.760 8.040 14,864,350 116,970,226 7.8692 5.336 5.323 5.329 5.316 5.508 21,699,114 5.3906 -1.52%
2014-12-15 0 7.910 7.900 7.910 7.780 7.980 14,752,790 116,606,925 7.9041 5.419 5.412 5.419 5.329 5.466 21,536,257 5.4144 0.25%
2014-12-12 0 7.890 7.890 7.900 7.720 8.010 23,170,516 183,188,128 7.9061 5.405 5.405 5.412 5.288 5.487 33,824,530 5.4158 1.41%
2014-12-11 0 7.780 7.780 7.790 7.730 7.980 31,774,918 248,406,279 7.8177 5.329 5.329 5.336 5.295 5.466 46,385,315 5.3553 -2.51%
2014-12-10 0 7.980 7.980 8.000 7.960 8.070 16,159,280 129,272,002 7.9999 5.466 5.466 5.480 5.453 5.528 23,589,464 5.4801 -1.48%
2014-12-09 0 8.100 8.080 8.090 8.060 8.210 18,378,851 149,375,080 8.1276 5.549 5.535 5.542 5.521 5.624 26,829,614 5.5675 -0.37%
2014-12-08 0 8.130 8.130 8.140 8.090 8.320 23,755,036 193,605,754 8.1501 5.569 5.569 5.576 5.542 5.699 34,677,818 5.5830 -2.05%
2014-12-05 0 8.300 8.300 8.320 8.260 8.440 29,832,949 248,776,664 8.3390 5.686 5.686 5.699 5.658 5.782 43,550,411 5.7124 -1.54%
2014-12-04 0 8.430 8.420 8.440 8.390 8.550 46,749,610 395,607,750 8.4623 5.775 5.768 5.782 5.747 5.857 68,245,507 5.7968 0.00%
2014-12-03 0 8.430 8.410 8.440 8.380 8.530 36,259,275 306,095,172 8.4418 5.775 5.761 5.782 5.740 5.843 52,931,620 5.7828 0.48%
2014-12-02 0 8.390 8.390 8.400 8.340 8.490 17,549,004 147,761,496 8.4199 5.747 5.747 5.754 5.713 5.816 25,618,196 5.7678 0.96%
2014-12-01 0 8.310 8.300 8.320 8.270 8.570 35,090,985 293,074,707 8.3519 5.693 5.686 5.699 5.665 5.871 51,226,140 5.7212 -3.60%
2014-11-28 0 8.620 8.610 8.630 8.600 8.750 15,984,621 138,483,433 8.6635 5.905 5.898 5.912 5.891 5.994 23,334,495 5.9347 -0.81%
2014-11-27 0 8.690 8.670 8.700 8.670 8.770 20,992,535 183,177,070 8.7258 5.953 5.939 5.960 5.939 6.008 30,645,094 5.9774 0.00%
2014-11-26 0 8.690 8.700 8.720 8.640 8.790 24,666,250 214,737,828 8.7057 5.953 5.960 5.973 5.919 6.021 36,008,017 5.9636 -1.03%
2014-11-25 0 8.780 8.790 8.800 8.740 8.850 25,164,938 221,019,754 8.7828 6.014 6.021 6.028 5.987 6.062 36,736,006 6.0164 0.00%
2014-11-24 0 8.780 8.770 8.790 8.740 8.940 17,395,501 153,223,317 8.8082 6.014 6.008 6.021 5.987 6.124 25,394,111 6.0338 0.46%
2014-11-21 0 8.740 8.740 8.750 8.700 8.880 15,001,381 131,627,163 8.7743 5.987 5.987 5.994 5.960 6.083 21,899,153 6.0106 -0.34%
2014-11-20 0 8.770 8.760 8.780 8.720 8.880 22,077,600 193,551,176 8.7669 6.008 6.001 6.014 5.973 6.083 32,229,082 6.0055 -1.02%
2014-11-19 0 8.860 8.840 8.860 8.800 8.960 13,059,244 115,693,342 8.8591 6.069 6.056 6.069 6.028 6.138 19,064,003 6.0687 -0.45%
2014-11-18 0 8.900 8.890 8.900 8.870 9.300 29,196,100 260,950,184 8.9378 6.097 6.090 6.097 6.076 6.371 42,620,733 6.1226 -3.78%
2014-11-17 0 9.250 9.230 9.250 9.220 9.400 8,732,055 81,001,427 9.2763 6.336 6.323 6.336 6.316 6.439 12,747,133 6.3545 -0.86%
2014-11-14 0 9.330 9.320 9.350 9.270 9.350 9,573,595 89,223,282 9.3197 6.391 6.384 6.405 6.350 6.405 13,975,621 6.3842 0.43%
2014-11-13 0 9.290 9.270 9.290 9.260 9.370 18,786,026 174,808,061 9.3052 6.364 6.350 6.364 6.343 6.419 27,424,012 6.3743 1.09%
2014-11-12 0 9.190 9.180 9.200 9.160 9.260 16,261,932 149,710,860 9.2062 6.295 6.288 6.302 6.275 6.343 23,739,317 6.3065 0.33%
2014-11-11 0 9.160 9.130 9.150 9.010 9.190 27,839,637 253,546,168 9.1074 6.275 6.254 6.268 6.172 6.295 40,640,556 6.2387 1.78%
2014-11-10 0 9.000 8.980 9.000 8.960 9.190 18,489,572 167,314,248 9.0491 6.165 6.151 6.165 6.138 6.295 26,991,246 6.1988 0.33%
2014-11-07 0 8.970 8.960 8.990 8.950 9.190 18,290,911 164,607,474 8.9994 6.145 6.138 6.158 6.131 6.295 26,701,239 6.1648 -0.66%
2014-11-06 0 9.030 9.040 9.050 9.020 9.190 16,815,696 152,304,648 9.0573 6.186 6.193 6.199 6.179 6.295 24,547,706 6.2044 -2.06%
2014-11-05 0 9.220 9.210 9.230 9.110 9.310 14,460,760 132,986,006 9.1963 6.316 6.309 6.323 6.241 6.378 21,109,949 6.2997 -0.65%
2014-11-04 0 9.280 9.240 9.290 9.060 9.400 20,970,214 194,720,138 9.2856 6.357 6.330 6.364 6.206 6.439 30,612,510 6.3608 -1.28%
2014-11-03 0 9.400 9.390 9.410 9.360 9.500 12,966,395 122,540,430 9.4506 6.439 6.432 6.446 6.412 6.508 18,928,462 6.4739 -0.53%
2014-10-31 0 9.450 9.450 9.460 9.410 9.530 19,726,921 186,450,156 9.4516 6.473 6.473 6.480 6.446 6.528 28,797,539 6.4745 1.18%
2014-10-30 0 9.340 9.320 9.360 9.290 9.390 7,372,585 68,903,639 9.3459 6.398 6.384 6.412 6.364 6.432 10,762,567 6.4022 0.11%
2014-10-29 0 9.330 9.320 9.350 9.280 9.430 19,671,872 184,097,769 9.3584 6.391 6.384 6.405 6.357 6.460 28,717,178 6.4107 1.08%
2014-10-28 0 9.230 9.210 9.230 9.080 9.260 20,095,581 184,185,491 9.1655 6.323 6.309 6.323 6.220 6.343 29,335,712 6.2785 -0.32%
2014-10-27 0 9.260 9.250 9.260 9.190 9.430 14,912,115 137,959,991 9.2515 6.343 6.336 6.343 6.295 6.460 21,768,841 6.3375 -1.07%
2014-10-24 0 9.360 9.320 9.360 9.250 9.410 5,391,572 50,256,414 9.3213 6.412 6.384 6.412 6.336 6.446 7,870,666 6.3853 -0.21%
2014-10-23 0 9.380 9.350 9.390 9.330 9.400 7,788,580 72,919,998 9.3624 6.425 6.405 6.432 6.391 6.439 11,369,840 6.4135 0.11%
2014-10-22 0 9.370 9.360 9.370 9.320 9.440 10,935,496 102,521,019 9.3751 6.419 6.412 6.419 6.384 6.467 15,963,737 6.4221 0.43%
2014-10-21 0 9.330 9.330 9.350 9.200 9.370 17,144,449 159,855,676 9.3240 6.391 6.391 6.405 6.302 6.419 25,027,623 6.3872 1.19%
2014-10-20 0 9.220 9.200 9.230 9.160 9.240 16,879,790 155,396,202 9.2061 6.316 6.302 6.323 6.275 6.330 24,641,271 6.3063 1.43%
2014-10-17 0 9.090 9.080 9.090 9.020 9.250 18,885,128 171,847,085 9.0996 6.227 6.220 6.227 6.179 6.336 27,568,682 6.2334 1.00%
2014-10-16 0 9.000 8.980 9.040 8.940 9.100 23,755,695 213,528,825 8.9885 6.165 6.151 6.193 6.124 6.234 34,678,780 6.1573 -1.53%
2014-10-15 0 9.140 9.140 9.160 8.980 9.200 21,251,801 194,158,477 9.1361 6.261 6.261 6.275 6.151 6.302 31,023,573 6.2584 1.33%
2014-10-14 0 9.020 9.020 9.040 8.940 9.150 17,511,800 158,464,184 9.0490 6.179 6.179 6.193 6.124 6.268 25,563,885 6.1988 0.11%
2014-10-13 0 9.010 9.000 9.010 8.880 9.040 8,218,379 73,647,437 8.9613 6.172 6.165 6.172 6.083 6.193 11,997,265 6.1387 0.45%
2014-10-10 0 8.970 8.950 8.980 8.930 9.000 8,397,642 75,309,610 8.9679 6.145 6.131 6.151 6.117 6.165 12,258,954 6.1432 -0.44%
2014-10-09 0 9.010 9.000 9.020 8.850 9.060 12,738,876 114,722,768 9.0057 6.172 6.165 6.179 6.062 6.206 18,596,327 6.1691 1.01%
2014-10-08 0 8.920 8.930 8.940 8.880 8.970 8,808,487 78,521,826 8.9143 6.110 6.117 6.124 6.083 6.145 12,858,710 6.1065 -0.67%
2014-10-07 0 8.980 8.960 8.980 8.920 9.030 15,523,108 139,402,357 8.9803 6.151 6.138 6.151 6.110 6.186 22,660,775 6.1517 0.22%
2014-10-06 0 8.960 8.950 8.970 8.780 9.000 14,628,633 130,700,930 8.9346 6.138 6.131 6.145 6.014 6.165 21,355,012 6.1204 1.01%
2014-10-03 0 8.870 8.850 8.880 8.660 8.890 17,397,812 152,275,669 8.7526 6.076 6.062 6.083 5.932 6.090 25,397,485 5.9957 0.57%
2014-09-30 0 8.820 8.790 8.820 8.780 9.050 18,678,815 164,821,021 8.8240 6.042 6.021 6.042 6.014 6.199 27,267,504 6.0446 -0.68%
2014-09-29 0 8.880 8.900 8.910 8.720 8.910 21,592,235 190,381,956 8.8171 6.083 6.097 6.104 5.973 6.104 31,520,541 6.0399 -1.77%
2014-09-26 0 9.040 9.030 9.040 9.010 9.150 13,477,071 121,963,765 9.0497 6.193 6.186 6.193 6.172 6.268 19,673,951 6.1993 -0.22%
2014-09-25 0 9.060 9.050 9.070 9.040 9.190 25,472,029 232,296,584 9.1197 6.206 6.199 6.213 6.193 6.295 37,184,300 6.2472 -0.66%
2014-09-24 0 9.120 9.120 9.130 9.100 9.230 12,518,571 114,353,299 9.1347 6.247 6.247 6.254 6.234 6.323 18,274,724 6.2575 -0.44%
2014-09-23 0 9.160 9.160 9.170 9.100 9.250 18,229,378 167,337,997 9.1796 6.275 6.275 6.282 6.234 6.336 26,611,412 6.2882 0.66%
2014-09-22 0 9.100 9.100 9.110 9.070 9.240 17,785,368 162,414,016 9.1319 6.234 6.234 6.241 6.213 6.330 25,963,242 6.2555 -1.83%
2014-09-19 0 9.270 9.250 9.270 9.200 9.290 21,412,283 198,258,912 9.2591 6.350 6.336 6.350 6.302 6.364 31,257,846 6.3427 -0.43%
2014-09-18 0 9.310 9.310 9.320 9.260 9.410 9,517,512 88,732,854 9.3231 6.378 6.378 6.384 6.343 6.446 13,893,751 6.3865 -1.17%
2014-09-17 0 9.420 9.420 9.440 9.320 9.500 12,261,769 115,335,063 9.4061 6.453 6.453 6.467 6.384 6.508 17,899,842 6.4434 0.43%
2014-09-16 0 9.380 9.380 9.390 9.210 9.410 9,865,000 92,444,780 9.3710 6.425 6.425 6.432 6.309 6.446 14,401,017 6.4193 -0.11%
2014-09-15 0 9.390 9.380 9.390 8.990 9.520 16,683,100 156,771,537 9.3970 6.432 6.425 6.432 6.158 6.521 24,354,141 6.4372 -1.05%
2014-09-12 0 9.490 9.480 9.490 9.380 9.610 18,982,051 180,265,186 9.4966 6.501 6.494 6.501 6.425 6.583 27,710,171 6.5054 -1.04%
2014-09-11 0 9.590 9.580 9.590 9.580 9.710 15,843,338 152,527,796 9.6273 6.569 6.563 6.569 6.563 6.652 23,128,249 6.5949 -0.42%
2014-09-10 0 9.630 9.620 9.640 9.610 9.720 13,444,319 129,761,181 9.6517 6.597 6.590 6.604 6.583 6.658 19,626,139 6.6117 -0.31%
2014-09-08 0 9.660 9.650 9.680 9.650 9.730 9,067,498 87,768,405 9.6795 6.617 6.610 6.631 6.610 6.665 13,236,816 6.6306 0.21%
2014-09-05 0 9.770 9.770 9.780 9.730 9.800 18,981,385 185,379,339 9.7664 6.604 6.604 6.610 6.577 6.624 28,082,871 6.6012 -0.31%
2014-09-04 0 9.800 9.800 9.810 9.710 9.830 11,113,384 108,693,428 9.7804 6.624 6.624 6.631 6.563 6.644 16,442,200 6.6106 0.10%
2014-09-03 0 9.790 9.790 9.800 9.680 9.840 13,540,213 132,550,997 9.7894 6.617 6.617 6.624 6.543 6.651 20,032,682 6.6167 0.93%
2014-09-02 0 9.700 9.690 9.710 9.630 9.720 9,844,795 95,312,282 9.6815 6.556 6.550 6.563 6.509 6.570 14,565,328 6.5438 0.31%
2014-09-01 0 9.670 9.660 9.670 9.620 9.720 9,766,901 94,354,942 9.6607 6.536 6.529 6.536 6.502 6.570 14,450,084 6.5297 0.52%
2014-08-29 0 9.620 9.610 9.630 9.580 9.810 38,663,671 371,874,258 9.6182 6.502 6.495 6.509 6.475 6.631 57,202,721 6.5010 -1.33%
2014-08-28 0 9.750 9.750 9.770 9.710 9.880 22,313,957 218,433,331 9.7891 6.590 6.590 6.604 6.563 6.678 33,013,395 6.6165 -0.71%
2014-08-27 0 9.820 9.810 9.820 9.750 9.860 20,717,457 203,159,842 9.8062 6.637 6.631 6.637 6.590 6.664 30,651,381 6.6281 0.20%
2014-08-26 0 9.800 9.800 9.810 9.800 9.900 23,149,960 227,153,227 9.8123 6.624 6.624 6.631 6.624 6.691 34,250,258 6.6322 -0.81%
2014-08-25 0 9.880 9.870 9.900 9.630 10.02 31,839,204 312,764,346 9.8232 6.678 6.671 6.691 6.509 6.773 47,105,954 6.6396 -1.20%
2014-08-22 0 10.00 10.00 10.02 9.950 10.32 67,715,175 678,432,745 10.019 6.759 6.759 6.773 6.725 6.975 100,184,286 6.7718 -4.58%
2014-08-21 0 10.48 10.46 10.48 10.36 10.48 20,455,126 213,417,361 10.433 7.083 7.070 7.083 7.002 7.083 30,263,264 7.0520 0.96%
2014-08-20 0 10.38 10.36 10.38 10.26 10.40 19,095,000 197,745,944 10.356 7.016 7.002 7.016 6.935 7.029 28,250,963 6.9996 1.37%
2014-08-19 0 10.24 10.24 10.26 10.12 10.26 17,598,895 179,699,187 10.211 6.921 6.921 6.935 6.840 6.935 26,037,483 6.9016 1.19%
2014-08-18 0 10.12 10.10 10.14 10.08 10.24 17,497,018 177,338,344 10.135 6.840 6.827 6.854 6.813 6.921 25,886,757 6.8505 0.00%
2014-08-15 0 10.12 10.10 10.12 10.10 10.26 32,956,501 334,933,037 10.163 6.840 6.827 6.840 6.827 6.935 48,758,990 6.8692 0.00%
2014-08-14 0 10.12 10.10 10.14 10.08 10.40 37,766,890 384,721,230 10.187 6.840 6.827 6.854 6.813 7.029 55,875,938 6.8853 -2.13%
2014-08-13 0 10.34 10.32 10.34 10.26 10.38 13,435,460 138,711,848 10.324 6.989 6.975 6.989 6.935 7.016 19,877,700 6.9783 0.58%
2014-08-12 0 10.28 10.28 10.30 10.24 10.42 24,278,681 250,310,652 10.310 6.948 6.948 6.962 6.921 7.043 35,920,195 6.9685 -1.34%
2014-08-11 0 10.42 10.40 10.44 10.38 10.50 19,434,639 202,238,568 10.406 7.043 7.029 7.056 7.016 7.097 28,753,458 7.0335 0.00%
2014-08-08 0 10.42 10.40 10.42 10.36 10.56 13,400,613 139,619,851 10.419 7.043 7.029 7.043 7.002 7.138 19,826,144 7.0422 0.19%
2014-08-07 0 10.40 10.38 10.42 10.32 10.44 9,081,883 94,454,397 10.400 7.029 7.016 7.043 6.975 7.056 13,436,604 7.0296 0.00%
2014-08-06 0 10.40 10.38 10.42 10.36 10.46 6,846,475 71,191,640 10.398 7.029 7.016 7.043 7.002 7.070 10,129,328 7.0283 0.39%
2014-08-05 0 10.36 10.34 10.36 10.32 10.56 21,641,515 225,421,169 10.416 7.002 6.989 7.002 6.975 7.138 32,018,521 7.0403 -1.33%
2014-08-04 0 10.50 10.48 10.50 10.46 10.58 20,503,875 214,582,847 10.465 7.097 7.083 7.097 7.070 7.151 30,335,387 7.0737 0.57%
2014-08-01 0 10.44 10.42 10.46 10.40 10.50 21,344,478 222,870,862 10.442 7.056 7.043 7.070 7.029 7.097 31,579,056 7.0576 0.38%
2014-07-31 0 10.40 10.38 10.40 10.38 10.48 16,422,583 171,195,706 10.424 7.029 7.016 7.029 7.016 7.083 24,297,135 7.0459 0.78%
2014-07-30 0 10.32 10.34 10.36 10.32 10.46 20,698,044 214,746,762 10.375 6.975 6.989 7.002 6.975 7.070 30,622,660 7.0127 -0.19%
2014-07-29 0 10.34 10.34 10.36 10.30 10.38 9,514,934 98,458,474 10.348 6.989 6.989 7.002 6.962 7.016 14,077,300 6.9941 -0.19%
2014-07-28 0 10.36 10.34 10.38 10.30 10.40 11,708,304 121,190,539 10.351 7.002 6.989 7.016 6.962 7.029 17,322,381 6.9962 -0.19%
2014-07-25 0 10.38 10.36 10.40 10.34 10.44 18,102,672 188,089,739 10.390 7.016 7.002 7.029 6.989 7.056 26,782,819 7.0228 0.19%
2014-07-24 0 10.36 10.34 10.36 10.22 10.38 20,736,798 213,335,794 10.288 7.002 6.989 7.002 6.908 7.016 30,679,996 6.9536 0.39%
2014-07-23 0 10.32 10.30 10.34 10.20 10.34 25,284,284 259,745,346 10.273 6.975 6.962 6.989 6.894 6.989 37,407,980 6.9436 0.39%
2014-07-22 0 10.28 10.26 10.30 10.12 10.30 17,960,835 183,873,019 10.237 6.948 6.935 6.962 6.840 6.962 26,572,972 6.9196 0.59%
2014-07-21 0 10.22 10.18 10.22 10.18 10.28 10,632,400 108,928,748 10.245 6.908 6.881 6.908 6.881 6.948 15,730,586 6.9246 -0.39%
2014-07-18 0 10.26 10.26 10.28 10.10 10.32 23,296,842 238,796,273 10.250 6.935 6.935 6.948 6.827 6.975 34,467,569 6.9281 0.39%
2014-07-17 0 10.22 10.22 10.26 10.20 10.30 16,720,807 171,327,099 10.246 6.908 6.908 6.935 6.894 6.962 24,738,356 6.9256 -0.58%
2014-07-16 0 10.28 10.26 10.28 10.16 10.30 36,226,691 369,101,323 10.189 6.948 6.935 6.948 6.867 6.962 53,597,220 6.8866 0.98%
2014-07-15 0 10.18 10.14 10.16 10.06 10.20 10,790,992 109,642,748 10.161 6.881 6.854 6.867 6.800 6.894 15,965,222 6.8676 0.79%
2014-07-14 0 10.10 10.10 10.12 10.08 10.20 13,979,134 141,594,561 10.129 6.827 6.827 6.840 6.813 6.894 20,682,064 6.8462 -0.79%
2014-07-11 0 10.18 10.16 10.18 10.12 10.26 27,506,014 279,959,976 10.178 6.881 6.867 6.881 6.840 6.935 40,695,019 6.8795 1.19%
2014-07-10 0 10.06 10.04 10.08 10.04 10.20 27,935,293 281,563,902 10.079 6.800 6.786 6.813 6.786 6.894 41,330,136 6.8126 -0.40%
2014-07-09 0 10.10 10.08 10.10 10.02 10.46 28,355,074 286,632,467 10.109 6.827 6.813 6.827 6.773 7.070 41,951,200 6.8325 -2.32%
2014-07-08 0 10.34 10.32 10.34 10.26 10.52 15,925,688 164,665,060 10.340 6.989 6.975 6.989 6.935 7.111 23,561,981 6.9886 -1.52%
2014-07-07 0 10.50 10.46 10.50 10.40 10.54 14,925,102 156,233,088 10.468 7.097 7.070 7.097 7.029 7.124 22,081,619 7.0753 0.38%
2014-07-04 0 10.46 10.44 10.46 10.42 10.60 12,956,772 135,707,085 10.474 7.070 7.056 7.070 7.043 7.165 19,169,484 7.0793 0.19%
2014-07-03 0 10.44 10.42 10.46 10.00 10.70 32,385,347 337,703,502 10.428 7.056 7.043 7.070 6.759 7.232 47,913,970 7.0481 5.88%
2014-07-02 0 11.66 11.62 11.64 11.58 11.76 41,357,036 482,698,099 11.671 6.664 6.642 6.653 6.619 6.722 72,357,681 6.6710 1.57%
2014-06-30 0 11.48 11.44 11.46 11.42 11.64 38,849,198 447,634,855 11.522 6.562 6.539 6.550 6.527 6.653 67,970,004 6.5858 1.23%
2014-06-27 0 11.34 11.32 11.34 11.22 11.52 23,576,800 267,112,630 11.329 6.482 6.470 6.482 6.413 6.584 41,249,634 6.4755 0.53%
2014-06-26 0 11.28 11.26 11.28 11.10 11.40 28,178,035 317,645,914 11.273 6.447 6.436 6.447 6.344 6.516 49,299,889 6.4431 1.44%
2014-06-25 0 11.12 11.14 11.16 11.00 11.16 14,247,275 158,476,538 11.123 6.356 6.367 6.379 6.287 6.379 24,926,830 6.3577 0.36%
2014-06-24 0 11.08 11.06 11.10 10.92 11.14 8,141,238 90,283,627 11.090 6.333 6.321 6.344 6.241 6.367 14,243,794 6.3385 1.47%
2014-06-23 0 10.92 10.94 10.96 10.90 11.20 18,313,106 201,836,779 11.021 6.241 6.253 6.264 6.230 6.402 32,040,350 6.2995 -1.97%
2014-06-20 0 11.14 11.12 11.16 11.06 11.24 16,218,313 181,219,254 11.174 6.367 6.356 6.379 6.321 6.424 28,375,330 6.3865 0.00%
2014-06-19 0 11.14 11.12 11.16 11.10 11.22 7,278,683 81,002,983 11.129 6.367 6.356 6.379 6.344 6.413 12,734,680 6.3608 0.36%
2014-06-18 0 11.10 11.10 11.12 11.08 11.20 7,476,200 83,143,628 11.121 6.344 6.344 6.356 6.333 6.402 13,080,253 6.3564 -0.89%
2014-06-17 0 11.20 11.20 11.22 11.06 11.24 11,278,239 125,791,012 11.153 6.402 6.402 6.413 6.321 6.424 19,732,246 6.3749 0.00%
2014-06-16 0 11.20 11.18 11.22 11.02 11.22 11,437,816 127,484,367 11.146 6.402 6.390 6.413 6.299 6.413 20,011,440 6.3706 0.54%
2014-06-13 0 11.14 11.12 11.16 11.00 11.18 9,092,658 101,305,203 11.141 6.367 6.356 6.379 6.287 6.390 15,908,385 6.3680 0.72%
2014-06-12 0 11.06 11.06 11.08 11.02 11.18 10,645,207 118,280,869 11.111 6.321 6.321 6.333 6.299 6.390 18,624,703 6.3508 0.36%
2014-06-11 0 11.02 11.00 11.02 10.94 11.10 10,185,797 112,099,992 11.006 6.299 6.287 6.299 6.253 6.344 17,820,925 6.2904 -1.08%
2014-06-10 0 11.14 11.08 11.14 11.02 11.18 9,073,474 100,852,474 11.115 6.367 6.333 6.367 6.299 6.390 15,874,821 6.3530 1.09%
2014-06-09 0 11.02 11.02 11.04 10.98 11.08 3,544,895 39,085,215 11.026 6.299 6.299 6.310 6.276 6.333 6,202,098 6.3019 0.18%
2014-06-06 0 11.00 11.00 11.04 11.00 11.22 12,379,614 137,172,715 11.081 6.287 6.287 6.310 6.287 6.413 21,659,196 6.3332 -0.72%
2014-06-05 0 11.08 11.06 11.10 11.00 11.20 7,813,446 86,388,212 11.056 6.333 6.321 6.344 6.287 6.402 13,670,294 6.3194 -0.18%
2014-06-04 0 11.10 11.08 11.12 11.02 11.18 18,892,186 210,625,904 11.149 6.344 6.333 6.356 6.299 6.390 33,053,500 6.3723 -0.36%
2014-06-03 0 11.14 11.12 11.14 11.10 11.36 20,034,334 224,408,381 11.201 6.367 6.356 6.367 6.344 6.493 35,051,786 6.4022 -1.07%
2014-05-30 0 11.26 11.20 11.28 11.12 11.44 27,054,951 304,033,079 11.238 6.436 6.402 6.447 6.356 6.539 47,334,957 6.4230 -1.40%
2014-05-29 0 11.42 11.42 11.46 11.40 11.66 20,492,219 235,643,154 11.499 6.527 6.527 6.550 6.516 6.664 35,852,895 6.5725 -0.87%
2014-05-28 0 11.52 11.52 11.54 11.52 11.76 13,363,827 155,383,795 11.627 6.584 6.584 6.596 6.584 6.722 23,381,161 6.6457 0.00%
2014-05-27 0 11.52 11.52 11.54 11.40 11.54 10,734,942 123,251,356 11.481 6.584 6.584 6.596 6.516 6.596 18,781,702 6.5623 0.35%
2014-05-26 0 11.48 11.48 11.50 11.24 11.60 22,716,284 260,390,564 11.463 6.562 6.562 6.573 6.424 6.630 39,744,087 6.5517 0.88%
2014-05-23 0 11.38 11.38 11.40 11.12 11.48 26,645,499 303,658,999 11.396 6.504 6.504 6.516 6.356 6.562 46,618,586 6.5137 2.15%
2014-05-22 0 11.14 11.12 11.14 10.84 11.42 31,485,594 351,531,735 11.165 6.367 6.356 6.367 6.196 6.527 55,086,747 6.3814 2.96%
2014-05-21 0 10.82 10.80 10.86 10.66 10.88 14,600,946 157,505,032 10.787 6.184 6.173 6.207 6.093 6.219 25,545,607 6.1656 1.31%
2014-05-20 0 10.68 10.64 10.70 10.50 10.70 10,855,444 115,418,837 10.632 6.104 6.081 6.116 6.001 6.116 18,992,530 6.0771 1.14%
2014-05-19 0 10.56 10.52 10.56 10.46 10.76 8,600,710 90,704,794 10.546 6.036 6.013 6.036 5.979 6.150 15,047,680 6.0278 -0.56%
2014-05-16 0 10.96 10.94 10.96 10.84 11.00 10,784,300 117,824,350 10.926 6.070 6.059 6.070 6.004 6.092 19,472,120 6.0509 -0.72%
2014-05-15 0 11.04 11.00 11.04 10.90 11.14 6,574,927 72,459,249 11.021 6.114 6.092 6.114 6.037 6.170 11,871,681 6.1035 0.55%
2014-05-14 0 10.98 10.96 11.00 10.84 11.08 16,092,244 176,843,525 10.989 6.081 6.070 6.092 6.004 6.136 29,056,138 6.0863 1.86%
2014-05-13 0 10.78 10.78 10.80 10.68 11.00 22,693,220 245,061,649 10.799 5.970 5.970 5.981 5.915 6.092 40,974,852 5.9808 -1.10%
2014-05-12 0 10.90 10.90 10.92 10.74 11.10 16,078,913 175,812,939 10.934 6.037 6.037 6.048 5.948 6.148 29,032,067 6.0558 0.00%
2014-05-09 0 10.90 10.88 10.90 10.74 11.00 16,717,427 181,703,312 10.869 6.037 6.026 6.037 5.948 6.092 30,184,967 6.0197 -0.73%
2014-05-08 0 10.98 10.98 11.00 10.90 11.16 9,646,323 105,938,606 10.982 6.081 6.081 6.092 6.037 6.181 17,417,390 6.0823 -1.08%
2014-05-07 0 11.10 11.06 11.10 11.02 11.28 15,587,717 173,134,610 11.107 6.148 6.125 6.148 6.103 6.247 28,145,164 6.1515 -1.60%
2014-05-05 0 11.28 11.26 11.32 11.20 11.44 9,617,062 108,518,401 11.284 6.247 6.236 6.269 6.203 6.336 17,364,556 6.2494 -0.53%
2014-05-02 0 11.34 11.34 11.38 11.22 11.52 12,244,286 139,452,214 11.389 6.280 6.280 6.303 6.214 6.380 22,108,269 6.3077 0.71%
2014-04-30 0 11.26 11.24 11.26 11.14 11.50 21,019,093 237,562,480 11.302 6.236 6.225 6.236 6.170 6.369 37,952,051 6.2595 -2.60%
2014-04-29 0 11.56 11.54 11.56 11.40 11.68 11,616,987 134,145,040 11.547 6.402 6.391 6.402 6.314 6.469 20,975,619 6.3953 0.17%
2014-04-28 0 11.54 11.50 11.56 11.36 11.66 25,724,192 295,177,368 11.475 6.391 6.369 6.402 6.292 6.458 46,447,572 6.3551 -1.87%
2014-04-25 0 11.76 11.72 11.76 11.66 12.04 13,558,259 159,459,883 11.761 6.513 6.491 6.513 6.458 6.668 24,480,777 6.5137 -2.49%
2014-04-24 0 12.06 12.02 12.04 11.92 12.08 12,148,772 146,047,680 12.022 6.679 6.657 6.668 6.602 6.690 21,935,809 6.6580 1.34%
2014-04-23 0 11.90 11.92 11.94 11.86 11.98 9,507,615 113,163,070 11.902 6.591 6.602 6.613 6.568 6.635 17,166,939 6.5919 -0.34%
2014-04-22 0 11.94 11.92 11.96 11.82 11.98 5,273,346 62,863,347 11.921 6.613 6.602 6.624 6.546 6.635 9,521,548 6.6022 -0.50%
2014-04-17 0 12.00 12.00 12.02 11.86 12.04 7,273,808 87,094,489 11.974 6.646 6.646 6.657 6.568 6.668 13,133,579 6.6314 0.33%
2014-04-16 0 11.96 11.92 11.96 11.80 12.00 16,835,566 201,262,485 11.955 6.624 6.602 6.624 6.535 6.646 30,398,279 6.6209 1.01%
2014-04-15 0 11.84 11.82 11.86 11.74 12.04 8,065,234 95,630,729 11.857 6.557 6.546 6.568 6.502 6.668 14,562,577 6.5669 -1.17%
2014-04-14 0 11.98 11.96 12.00 11.90 12.04 5,444,947 65,169,371 11.969 6.635 6.624 6.646 6.591 6.668 9,831,390 6.6287 0.50%
2014-04-11 0 11.92 11.90 11.94 11.84 12.16 14,745,032 176,526,773 11.972 6.602 6.591 6.613 6.557 6.735 26,623,613 6.6305 -1.16%
2014-04-10 0 12.06 12.06 12.08 11.86 12.08 16,799,767 201,488,393 11.994 6.679 6.679 6.690 6.568 6.690 30,333,640 6.6424 1.52%
2014-04-09 0 11.88 11.88 11.92 11.78 11.94 15,277,091 181,699,282 11.894 6.580 6.580 6.602 6.524 6.613 27,584,298 6.5871 2.06%
2014-04-08 0 11.64 11.64 11.66 11.50 11.74 11,701,186 136,310,086 11.649 6.447 6.447 6.458 6.369 6.502 21,127,648 6.4517 0.52%
2014-04-07 0 11.58 11.58 11.64 11.54 11.86 29,844,046 346,814,868 11.621 6.413 6.413 6.447 6.391 6.568 53,886,376 6.4360 -2.36%
2014-04-04 0 11.86 11.82 11.86 11.62 11.86 24,362,264 287,587,997 11.805 6.568 6.546 6.568 6.436 6.568 43,988,476 6.5378 1.72%
2014-04-03 0 11.66 11.64 11.68 11.62 11.80 14,577,483 170,541,219 11.699 6.458 6.447 6.469 6.436 6.535 26,321,087 6.4793 0.00%
2014-04-02 0 11.66 11.62 11.66 11.58 11.80 23,870,493 277,718,255 11.634 6.458 6.436 6.458 6.413 6.535 43,100,535 6.4435 0.17%
2014-04-01 0 11.64 11.64 11.66 11.46 11.70 11,150,107 129,438,158 11.609 6.447 6.447 6.458 6.347 6.480 20,132,621 6.4293 1.57%
2014-03-31 0 11.46 11.46 11.48 11.44 11.82 33,676,860 388,239,740 11.528 6.347 6.347 6.358 6.336 6.546 60,806,900 6.3848 -1.88%
2014-03-28 0 11.68 11.66 11.68 11.44 11.78 17,348,762 202,672,193 11.682 6.469 6.458 6.469 6.336 6.524 31,324,905 6.4700 0.34%
2014-03-27 0 11.64 11.60 11.64 11.56 11.78 28,010,995 325,429,157 11.618 6.447 6.424 6.447 6.402 6.524 50,576,621 6.4344 0.69%
2014-03-26 0 11.56 11.48 11.54 11.42 11.82 51,435,954 593,890,564 11.546 6.402 6.358 6.391 6.325 6.546 92,872,700 6.3947 -2.36%
2014-03-25 0 11.84 11.84 11.88 11.72 12.04 37,017,290 439,115,236 11.862 6.557 6.557 6.580 6.491 6.668 66,838,377 6.5698 -1.66%
2014-03-24 0 12.04 12.04 12.06 11.96 12.50 77,099,571 935,628,661 12.135 6.668 6.668 6.679 6.624 6.923 139,210,898 6.7209 -3.53%
2014-03-21 0 12.48 12.36 12.42 11.78 12.48 203,153,904 2,462,623,916 12.122 6.912 6.845 6.879 6.524 6.912 366,814,459 6.7135 21.17%
2014-03-20 0 10.30 10.26 10.28 10.16 10.36 23,436,073 240,986,426 10.283 5.704 5.682 5.693 5.627 5.738 42,316,147 5.6949 0.98%
2014-03-19 0 10.20 10.20 10.22 10.10 10.36 25,093,173 257,058,927 10.244 5.649 5.649 5.660 5.594 5.738 45,308,205 5.6736 0.59%
2014-03-18 0 10.14 10.10 10.14 10.00 10.16 10,090,336 101,994,659 10.108 5.616 5.594 5.616 5.538 5.627 18,219,099 5.5982 0.80%
2014-03-17 0 10.06 10.04 10.06 9.940 10.08 8,361,305 83,857,455 10.029 5.572 5.560 5.572 5.505 5.583 15,097,163 5.5545 0.60%
2014-03-14 0 10.00 10.00 10.02 9.930 10.04 14,507,451 144,837,131 9.9836 5.538 5.538 5.549 5.500 5.560 26,194,637 5.5293 0.00%
2014-03-13 0 10.00 10.00 10.02 9.990 10.12 11,454,593 114,888,458 10.030 5.538 5.538 5.549 5.533 5.605 20,682,400 5.5549 0.00%
2014-03-12 0 10.00 10.00 10.04 9.920 10.14 17,582,436 175,959,650 10.008 5.538 5.538 5.560 5.494 5.616 31,746,827 5.5426 -0.79%
2014-03-11 0 10.08 10.04 10.08 10.04 10.20 12,598,857 127,388,664 10.111 5.583 5.560 5.583 5.560 5.649 22,748,482 5.5999 0.20%
2014-03-10 0 10.06 10.02 10.06 9.960 10.10 23,799,378 238,357,378 10.015 5.572 5.549 5.572 5.516 5.594 42,972,130 5.5468 0.40%
2014-03-07 0 10.02 10.02 10.06 9.970 10.20 9,748,203 97,974,482 10.051 5.549 5.549 5.572 5.522 5.649 17,601,344 5.5663 -0.79%
2014-03-06 0 10.10 10.08 10.10 10.08 10.22 11,163,557 113,193,992 10.140 5.594 5.583 5.594 5.583 5.660 20,156,906 5.6156 0.80%
2014-03-05 0 10.02 10.02 10.06 10.00 10.22 11,897,466 119,478,553 10.042 5.549 5.549 5.572 5.538 5.660 21,482,051 5.5618 -0.79%
2014-03-04 0 10.10 10.10 10.12 10.06 10.26 15,487,307 156,689,533 10.117 5.594 5.594 5.605 5.572 5.682 27,963,864 5.6033 0.20%
2014-03-03 0 10.08 10.06 10.10 10.02 10.18 7,714,779 77,886,887 10.096 5.583 5.572 5.594 5.549 5.638 13,929,796 5.5914 -0.79%
2014-02-28 0 10.16 10.16 10.20 10.14 10.28 13,182,458 134,345,921 10.191 5.627 5.627 5.649 5.616 5.693 23,802,231 5.6443 -0.39%
2014-02-27 0 10.20 10.20 10.24 10.08 10.26 16,564,397 168,216,122 10.155 5.649 5.649 5.671 5.583 5.682 29,908,656 5.6243 0.99%
2014-02-26 0 10.10 10.10 10.16 10.06 10.20 10,410,818 105,521,488 10.136 5.594 5.594 5.627 5.572 5.649 18,797,761 5.6135 -0.39%
2014-02-25 0 10.14 10.12 10.14 10.02 10.22 12,305,891 124,510,835 10.118 5.616 5.605 5.616 5.549 5.660 22,219,503 5.6037 0.60%
2014-02-24 0 10.08 10.04 10.08 10.04 10.16 9,066,211 91,426,235 10.084 5.583 5.560 5.583 5.560 5.627 16,369,940 5.5850 -0.59%
2014-02-21 0 10.14 10.12 10.16 10.06 10.28 16,250,727 164,670,045 10.133 5.616 5.605 5.627 5.572 5.693 29,342,294 5.6120 -0.39%
2014-02-20 0 10.18 10.14 10.16 10.12 10.48 19,476,990 198,932,546 10.214 5.638 5.616 5.627 5.605 5.804 35,167,631 5.6567 -2.30%
2014-02-19 0 10.42 10.40 10.44 10.36 10.50 13,602,423 141,596,322 10.410 5.771 5.760 5.782 5.738 5.815 24,560,520 5.7652 -0.38%
2014-02-18 0 10.46 10.44 10.46 10.40 10.52 12,599,582 131,760,139 10.458 5.793 5.782 5.793 5.760 5.826 22,749,791 5.7917 0.19%
2014-02-17 0 10.44 10.44 10.48 10.42 10.60 10,662,705 112,103,739 10.514 5.782 5.782 5.804 5.771 5.871 19,252,568 5.8228 -0.38%
2014-02-14 0 10.48 10.48 10.50 10.32 10.70 25,887,326 269,836,331 10.423 5.804 5.804 5.815 5.716 5.926 46,742,127 5.7729 -1.13%
2014-02-13 0 10.60 10.58 10.60 10.52 10.66 10,121,407 107,010,085 10.573 5.871 5.860 5.871 5.826 5.904 18,275,201 5.8555 -0.93%
2014-02-12 0 10.70 10.66 10.70 10.46 10.74 39,804,433 420,734,429 10.570 5.926 5.904 5.926 5.793 5.948 71,870,839 5.8540 1.33%
2014-02-11 0 10.56 10.54 10.60 10.44 10.60 17,615,542 185,611,958 10.537 5.848 5.837 5.871 5.782 5.871 31,806,603 5.8356 0.76%
2014-02-10 0 10.48 10.46 10.48 10.38 10.54 16,828,205 175,939,165 10.455 5.804 5.793 5.804 5.749 5.837 30,384,988 5.7903 -0.38%
2014-02-07 0 10.52 10.48 10.52 10.42 10.60 15,113,769 158,552,179 10.491 5.826 5.804 5.826 5.771 5.871 27,289,404 5.8100 -0.19%
2014-02-06 0 10.54 10.52 10.54 10.38 10.56 17,135,740 179,893,543 10.498 5.837 5.826 5.837 5.749 5.848 30,940,273 5.8142 0.96%
2014-02-05 0 10.44 10.44 10.50 10.42 10.58 29,332,469 307,588,868 10.486 5.782 5.782 5.815 5.771 5.860 52,962,673 5.8077 -0.57%
2014-02-04 0 10.50 10.48 10.52 10.44 10.66 41,121,448 433,068,828 10.531 5.815 5.804 5.826 5.782 5.904 74,248,840 5.8327 -2.78%
2014-01-30 0 10.80 10.78 10.84 10.60 10.92 12,691,114 137,099,754 10.803 5.981 5.970 6.004 5.871 6.048 22,915,061 5.9830 0.00%
2014-01-29 0 10.80 10.78 10.80 10.74 10.92 18,819,254 204,134,815 10.847 5.981 5.970 5.981 5.948 6.048 33,980,024 6.0075 0.19%
2014-01-28 0 10.78 10.78 10.82 10.74 10.98 16,420,350 177,976,174 10.839 5.970 5.970 5.992 5.948 6.081 29,648,565 6.0029 0.00%
2014-01-27 0 10.78 10.74 10.78 10.66 10.92 23,846,412 257,208,836 10.786 5.970 5.948 5.970 5.904 6.048 43,057,055 5.9737 -1.82%
2014-01-24 0 10.98 11.00 11.02 10.92 11.08 20,622,865 226,278,505 10.972 6.081 6.092 6.103 6.048 6.136 37,236,622 6.0768 -0.90%
2014-01-23 0 11.08 11.06 11.08 10.82 11.22 30,508,528 335,619,452 11.001 6.136 6.125 6.136 5.992 6.214 55,086,164 6.0926 -0.89%
2014-01-22 0 11.18 11.16 11.22 11.06 11.34 17,012,685 189,975,895 11.167 6.192 6.181 6.214 6.125 6.280 30,718,085 6.1845 -0.89%
2014-01-21 0 11.28 11.24 11.26 11.00 11.36 22,969,492 258,398,884 11.250 6.247 6.225 6.236 6.092 6.292 41,473,689 6.2304 1.62%
2014-01-20 0 11.10 11.08 11.10 10.92 11.12 18,783,842 207,844,341 11.065 6.148 6.136 6.148 6.048 6.159 33,916,084 6.1282 0.54%
2014-01-17 0 11.04 11.00 11.02 10.90 11.10 19,368,373 213,034,695 10.999 6.114 6.092 6.103 6.037 6.148 34,971,512 6.0917 0.00%
2014-01-16 0 11.04 11.04 11.06 10.86 11.06 28,413,182 312,001,553 10.981 6.114 6.114 6.125 6.015 6.125 51,302,809 6.0816 1.66%
2014-01-15 0 10.86 10.84 10.86 10.78 10.94 15,247,444 165,906,750 10.881 6.015 6.004 6.015 5.970 6.059 27,530,768 6.0262 0.74%
2014-01-14 0 10.78 10.76 10.78 10.58 10.88 33,108,117 356,989,059 10.783 5.970 5.959 5.970 5.860 6.026 59,779,979 5.9717 1.70%
2014-01-13 0 10.60 10.60 10.62 10.44 10.72 22,065,716 233,513,345 10.583 5.871 5.871 5.882 5.782 5.937 39,841,832 5.8610 -0.38%
2014-01-10 0 10.64 10.60 10.64 10.60 10.90 18,397,512 197,626,097 10.742 5.893 5.871 5.893 5.871 6.037 33,218,527 5.9493 -1.66%
2014-01-09 0 10.82 10.80 10.82 10.62 11.06 33,046,705 356,982,315 10.802 5.992 5.981 5.992 5.882 6.125 59,669,093 5.9827 -1.46%
2014-01-08 0 10.98 10.96 10.98 10.84 11.10 80,320,049 883,150,555 10.995 6.081 6.070 6.081 6.004 6.148 145,025,790 6.0896 1.86%
2014-01-07 0 10.78 10.76 10.78 10.10 10.84 111,923,165 1,183,957,379 10.578 5.970 5.959 5.970 5.594 6.004 202,088,340 5.8586 9.55%
2014-01-06 0 9.840 9.820 9.850 9.750 9.910 10,214,521 100,452,427 9.8343 5.450 5.439 5.455 5.400 5.488 18,443,328 5.4465 -0.51%
2014-01-03 0 9.890 9.870 9.890 9.820 9.950 17,149,812 169,440,678 9.8800 5.477 5.466 5.477 5.439 5.511 30,965,681 5.4719 -1.30%
2014-01-02 0 10.02 9.990 10.02 9.960 10.06 9,680,015 96,792,151 9.9992 5.549 5.533 5.549 5.516 5.572 17,478,224 5.5379 0.20%
2013-12-31 0 10.00 10.00 10.02 9.940 10.02 9,222,365 92,112,755 9.9880 5.538 5.538 5.549 5.505 5.549 16,651,892 5.5317 0.00%
2013-12-30 0 10.00 10.00 10.02 9.920 10.06 13,454,064 134,487,181 9.9960 5.538 5.538 5.549 5.494 5.572 24,292,643 5.5361 -0.60%
2013-12-27 0 10.06 10.04 10.06 9.900 10.14 16,049,241 160,668,226 10.011 5.572 5.560 5.572 5.483 5.616 28,978,491 5.5444 0.60%
2013-12-24 0 10.00 10.00 10.06 9.990 10.16 11,581,959 116,257,244 10.038 5.538 5.538 5.572 5.533 5.627 20,912,372 5.5593 0.20%
2013-12-23 0 9.980 9.980 9.990 9.820 10.04 17,133,361 170,651,884 9.9602 5.527 5.527 5.533 5.439 5.560 30,935,977 5.5163 0.91%
2013-12-20 0 9.890 9.880 9.900 9.720 9.900 21,553,778 211,872,722 9.8300 5.477 5.472 5.483 5.383 5.483 38,917,477 5.4442 1.75%
2013-12-19 0 9.720 9.710 9.720 9.590 10.00 36,729,923 359,019,314 9.7746 5.383 5.378 5.383 5.311 5.538 66,319,507 5.4135 -0.72%
2013-12-18 0 9.790 9.780 9.800 9.720 9.870 15,911,484 156,053,262 9.8076 5.422 5.416 5.428 5.383 5.466 28,729,758 5.4318 0.00%
2013-12-17 0 9.790 9.780 9.790 9.600 9.920 32,357,326 316,482,526 9.7809 5.422 5.416 5.422 5.317 5.494 58,424,351 5.4170 3.05%
2013-12-16 0 9.500 9.490 9.500 9.480 9.640 27,744,155 264,603,984 9.5373 5.261 5.256 5.261 5.250 5.339 50,094,815 5.2821 -0.42%
2013-12-13 0 9.540 9.540 9.550 9.470 9.700 35,028,272 336,118,106 9.5956 5.284 5.284 5.289 5.245 5.372 63,247,008 5.3144 0.74%
2013-12-12 0 9.470 9.480 9.490 9.400 9.960 61,943,320 595,562,555 9.6146 5.245 5.250 5.256 5.206 5.516 111,844,788 5.3249 -4.73%
2013-12-11 0 9.940 9.940 9.950 9.850 10.16 38,391,346 383,229,311 9.9822 5.505 5.505 5.511 5.455 5.627 69,319,371 5.5285 -1.78%
2013-12-10 0 10.12 10.10 10.14 10.10 10.32 49,663,565 507,795,798 10.225 5.605 5.594 5.616 5.594 5.716 89,672,477 5.6628 -1.75%
2013-12-09 0 10.30 10.28 10.32 10.28 10.42 11,994,566 123,690,920 10.312 5.704 5.693 5.716 5.693 5.771 21,657,375 5.7113 0.59%
2013-12-06 0 10.24 10.24 10.26 10.20 10.34 28,702,486 294,193,390 10.250 5.671 5.671 5.682 5.649 5.727 51,825,176 5.6767 -0.58%
2013-12-05 0 10.30 10.28 10.32 10.28 10.46 23,267,647 240,307,761 10.328 5.704 5.693 5.716 5.693 5.793 42,012,037 5.7200 -0.96%
2013-12-04 0 10.40 10.36 10.40 10.30 10.44 21,307,625 221,430,073 10.392 5.760 5.738 5.760 5.704 5.782 38,473,024 5.7555 -0.19%
2013-12-03 0 10.42 10.42 10.44 10.40 10.60 27,270,179 285,180,709 10.458 5.771 5.771 5.782 5.760 5.871 49,239,004 5.7918 -1.88%
2013-12-02 0 10.62 10.62 10.64 10.52 10.70 11,072,389 117,680,856 10.628 5.882 5.882 5.893 5.826 5.926 19,992,293 5.8863 0.57%
2013-11-29 0 10.56 10.52 10.56 10.52 10.68 10,696,000 113,301,080 10.593 5.848 5.826 5.848 5.826 5.915 19,312,685 5.8667 -0.19%
2013-11-28 0 10.58 10.56 10.58 10.52 10.74 11,614,539 123,461,212 10.630 5.860 5.848 5.860 5.826 5.948 20,971,198 5.8872 0.00%
2013-11-27 0 10.58 10.58 10.62 10.54 10.72 20,668,228 219,229,019 10.607 5.860 5.860 5.882 5.837 5.937 37,318,529 5.8745 -1.12%
2013-11-26 0 10.70 10.66 10.74 10.62 10.82 20,695,765 221,559,577 10.706 5.926 5.904 5.948 5.882 5.992 37,368,250 5.9291 -1.29%
2013-11-25 0 10.84 10.86 10.88 10.82 11.06 8,978,020 97,550,830 10.866 6.004 6.015 6.026 5.992 6.125 16,210,703 6.0177 -1.09%
2013-11-22 0 10.96 10.94 10.96 10.94 11.02 10,240,352 112,248,296 10.961 6.070 6.059 6.070 6.059 6.103 18,489,968 6.0708 0.00%
2013-11-21 0 10.96 10.94 10.98 10.82 11.04 10,166,565 111,389,817 10.956 6.070 6.059 6.081 5.992 6.114 18,356,738 6.0681 0.37%
2013-11-20 0 10.92 10.92 10.94 10.90 11.02 12,894,538 141,399,729 10.966 6.048 6.048 6.059 6.037 6.103 23,282,363 6.0733 0.92%
2013-11-19 0 10.82 10.80 10.82 10.80 11.10 17,632,227 191,387,818 10.854 5.992 5.981 5.992 5.981 6.148 31,836,729 6.0115 -2.35%
2013-11-18 0 11.08 11.06 11.10 10.90 11.16 36,343,437 399,978,699 11.006 6.136 6.125 6.148 6.037 6.181 65,621,669 6.0952 1.65%
2013-11-15 0 10.90 10.90 10.92 10.58 10.94 41,540,722 449,090,048 10.811 6.037 6.037 6.048 5.860 6.059 75,005,881 5.9874 4.21%
2013-11-14 0 10.46 10.42 10.46 10.22 10.46 42,998,239 445,539,999 10.362 5.793 5.771 5.793 5.660 5.793 77,637,572 5.7387 1.95%
2013-11-13 0 10.26 10.24 10.26 10.22 10.48 33,846,643 348,936,192 10.309 5.682 5.671 5.682 5.660 5.804 61,113,460 5.7096 -2.29%
2013-11-12 0 10.50 10.50 10.52 10.48 10.68 25,319,811 267,753,427 10.575 5.815 5.815 5.826 5.804 5.915 45,717,422 5.8567 -0.57%
2013-11-11 0 10.56 10.52 10.54 10.40 10.62 20,948,617 220,408,911 10.521 5.848 5.826 5.837 5.760 5.882 37,824,799 5.8271 -0.75%
2013-11-08 0 10.64 10.62 10.66 10.60 10.72 19,337,796 205,839,324 10.644 5.893 5.882 5.904 5.871 5.937 34,916,303 5.8952 -0.37%
2013-11-07 0 10.68 10.66 10.68 10.62 10.78 15,346,340 163,747,946 10.670 5.915 5.904 5.915 5.882 5.970 27,709,334 5.9095 -0.37%
2013-11-06 0 10.72 10.68 10.72 10.66 10.88 17,775,223 190,753,964 10.731 5.937 5.915 5.937 5.904 6.026 32,094,923 5.9434 -1.11%
2013-11-05 0 10.84 10.82 10.86 10.80 11.06 17,722,048 193,217,544 10.903 6.004 5.992 6.015 5.981 6.125 31,998,910 6.0383 -1.81%
2013-11-04 0 11.04 11.02 11.04 10.90 11.10 11,538,000 127,027,524 11.009 6.114 6.103 6.114 6.037 6.148 20,833,000 6.0974 1.10%
2013-11-01 0 10.92 10.90 10.92 10.84 11.06 7,528,000 82,136,540 10.911 6.048 6.037 6.048 6.004 6.125 13,592,548 6.0428 -0.36%
2013-10-31 0 10.96 10.96 11.00 10.90 11.08 10,464,110 114,936,373 10.984 6.070 6.070 6.092 6.037 6.136 18,893,985 6.0832 -0.54%
2013-10-30 0 11.02 11.02 11.06 10.86 11.06 17,675,852 193,923,874 10.971 6.103 6.103 6.125 6.015 6.125 31,915,498 6.0762 1.85%
2013-10-29 0 10.82 10.80 10.84 10.78 10.96 9,961,527 108,225,006 10.864 5.992 5.981 6.004 5.970 6.070 17,986,522 6.0170 0.56%
2013-10-28 0 10.76 10.74 10.78 10.60 10.82 6,547,699 70,255,506 10.730 5.959 5.948 5.970 5.871 5.992 11,822,518 5.9425 1.13%
2013-10-25 0 10.64 10.66 10.68 10.60 10.74 12,032,629 128,294,296 10.662 5.893 5.904 5.915 5.871 5.948 21,726,101 5.9051 -0.19%
2013-10-24 0 10.66 10.64 10.66 10.58 10.80 12,454,242 132,597,647 10.647 5.904 5.893 5.904 5.860 5.981 22,487,365 5.8965 -0.56%
2013-10-23 0 10.72 10.70 10.74 10.70 11.10 13,610,758 148,126,703 10.883 5.937 5.926 5.948 5.926 6.148 24,575,569 6.0274 -1.65%
2013-10-22 0 10.90 10.90 10.92 10.90 11.00 12,298,427 134,821,606 10.963 6.037 6.037 6.048 6.037 6.092 22,206,026 6.0714 0.18%
2013-10-21 0 10.88 10.82 10.88 10.78 10.94 9,710,810 105,400,699 10.854 6.026 5.992 6.026 5.970 6.059 17,533,828 6.0113 0.93%
2013-10-18 0 10.78 10.76 10.78 10.72 10.86 12,817,537 138,337,489 10.793 5.970 5.959 5.970 5.937 6.015 23,143,330 5.9774 -0.37%
2013-10-17 0 10.82 10.78 10.80 10.76 11.00 12,951,201 140,939,782 10.882 5.992 5.970 5.981 5.959 6.092 23,384,674 6.0270 -0.55%
2013-10-16 0 10.88 10.88 10.90 10.78 11.04 14,818,198 161,411,699 10.893 6.026 6.026 6.037 5.970 6.114 26,755,722 6.0328 -1.09%
2013-10-15 0 11.00 10.98 11.00 10.94 11.02 15,362,662 168,675,218 10.980 6.092 6.081 6.092 6.059 6.103 27,738,805 6.0808 0.55%
2013-10-11 0 10.94 10.94 10.96 10.90 11.00 19,584,891 213,951,198 10.924 6.059 6.059 6.070 6.037 6.092 35,362,457 6.0502 1.30%
2013-10-10 0 10.80 10.78 10.80 10.68 10.92 22,732,358 245,516,710 10.800 5.981 5.970 5.981 5.915 6.048 41,045,520 5.9816 -0.37%
2013-10-09 0 10.84 10.86 10.88 10.74 11.10 32,011,357 346,854,369 10.835 6.004 6.015 6.026 5.948 6.148 57,799,670 6.0010 -1.45%
2013-10-08 0 11.00 11.00 11.02 11.00 11.28 31,630,024 351,676,012 11.118 6.092 6.092 6.103 6.092 6.247 57,111,136 6.1577 -1.79%
2013-10-07 0 11.20 11.18 11.20 11.18 11.48 11,833,652 133,618,744 11.291 6.203 6.192 6.203 6.192 6.358 21,366,829 6.2536 -1.06%
2013-10-04 0 11.32 11.30 11.32 11.26 11.36 11,094,241 125,463,467 11.309 6.269 6.258 6.269 6.236 6.292 20,031,749 6.2632 -0.70%
2013-10-03 0 11.40 11.36 11.38 11.30 11.44 13,066,296 148,367,026 11.355 6.314 6.292 6.303 6.258 6.336 23,592,489 6.2887 1.06%
2013-10-02 0 11.28 11.28 11.32 11.02 11.36 16,774,193 188,649,291 11.246 6.247 6.247 6.269 6.103 6.292 30,287,464 6.2286 0.00%
2013-09-30 0 11.28 11.26 11.28 11.24 11.42 17,145,617 193,834,583 11.305 6.247 6.236 6.247 6.225 6.325 30,958,107 6.2612 -1.05%
2013-09-27 0 11.40 11.38 11.40 11.28 11.52 24,565,555 279,753,669 11.388 6.314 6.303 6.314 6.247 6.380 44,355,538 6.3071 -0.18%
2013-09-26 0 11.42 11.40 11.44 11.20 11.66 54,245,692 615,339,900 11.344 6.325 6.314 6.336 6.203 6.458 97,945,960 6.2824 -3.06%
2013-09-25 0 11.78 11.76 11.80 11.74 12.00 11,233,715 132,475,961 11.793 6.524 6.513 6.535 6.502 6.646 20,283,583 6.5312 -1.17%
2013-09-24 0 11.92 11.88 11.92 11.72 11.94 14,020,201 166,035,664 11.843 6.602 6.580 6.602 6.491 6.613 25,314,859 6.5588 0.51%
2013-09-23 0 11.86 11.86 11.90 11.80 12.18 11,712,831 139,264,053 11.890 6.568 6.568 6.591 6.535 6.746 21,148,674 6.5850 -0.84%
2013-09-19 0 11.96 11.96 11.98 11.88 12.04 29,025,058 346,800,823 11.948 6.624 6.624 6.635 6.580 6.668 52,407,612 6.6174 2.57%
2013-09-18 0 11.66 11.64 11.68 11.60 11.76 14,209,139 165,777,678 11.667 6.458 6.447 6.469 6.424 6.513 25,656,005 6.4616 0.52%
2013-09-17 0 11.60 11.58 11.60 11.52 11.68 6,937,666 80,506,909 11.604 6.424 6.413 6.424 6.380 6.469 12,526,642 6.4269 0.00%
2013-09-16 0 11.60 11.58 11.60 11.50 11.88 9,785,480 113,666,872 11.616 6.424 6.413 6.424 6.369 6.580 17,668,652 6.4333 0.17%
2013-09-13 0 11.58 11.56 11.58 11.42 11.72 13,351,699 153,806,010 11.520 6.413 6.402 6.413 6.325 6.491 24,107,813 6.3799 -0.17%
2013-09-12 0 11.60 11.56 11.60 11.42 11.78 14,908,081 173,181,242 11.617 6.424 6.402 6.424 6.325 6.524 26,918,014 6.4337 0.00%
2013-09-11 0 11.60 11.60 11.62 11.50 11.64 15,003,836 173,913,696 11.591 6.424 6.424 6.436 6.369 6.447 27,090,909 6.4196 1.05%
2013-09-10 0 11.48 11.46 11.48 11.38 11.54 13,888,439 159,243,807 11.466 6.358 6.347 6.358 6.303 6.391 25,076,950 6.3502 0.70%
2013-09-09 0 11.40 11.38 11.40 11.28 11.48 11,876,556 135,182,138 11.382 6.314 6.303 6.314 6.247 6.358 21,444,296 6.3039 0.71%
2013-09-06 0 11.32 11.28 11.30 11.24 11.44 21,060,807 238,336,664 11.317 6.269 6.247 6.258 6.225 6.336 38,027,369 6.2675 -2.25%
2013-09-05 0 11.58 11.56 11.58 11.52 11.70 17,872,293 206,952,917 11.580 6.413 6.402 6.413 6.380 6.480 32,270,192 6.4131 0.35%
2013-09-04 0 11.54 11.54 11.56 11.38 11.66 14,077,869 162,387,237 11.535 6.391 6.391 6.402 6.303 6.458 25,418,984 6.3884 -0.17%
2013-09-03 0 11.56 11.56 11.58 11.44 11.72 15,605,922 180,808,645 11.586 6.402 6.402 6.413 6.336 6.491 28,178,035 6.4167 1.94%
2013-09-02 0 11.34 11.32 11.34 11.14 11.54 24,142,991 273,598,383 11.332 6.280 6.269 6.280 6.170 6.391 43,592,557 6.2763 -0.53%
2013-08-30 0 11.40 11.40 11.42 11.28 11.46 14,149,067 160,997,720 11.379 6.314 6.314 6.325 6.247 6.347 25,547,539 6.3019 -0.52%
2013-08-29 0 11.46 11.40 11.42 11.32 11.54 10,695,535 122,069,679 11.413 6.347 6.314 6.325 6.269 6.391 19,311,846 6.3210 0.97%
2013-08-28 0 11.50 11.50 11.52 11.42 11.74 21,143,779 244,502,669 11.564 6.286 6.286 6.297 6.242 6.417 38,681,728 6.3209 -2.71%
2013-08-27 0 11.82 11.80 11.82 11.74 11.92 10,025,976 118,888,976 11.858 6.461 6.450 6.461 6.417 6.516 18,342,136 6.4817 -0.84%
2013-08-26 0 11.92 11.88 11.96 11.72 11.96 15,510,772 184,178,250 11.874 6.516 6.494 6.537 6.406 6.537 28,376,359 6.4906 0.85%
2013-08-23 0 11.82 11.80 11.82 11.68 12.14 26,808,900 318,440,613 11.878 6.461 6.450 6.461 6.384 6.636 49,045,848 6.4927 -1.50%
2013-08-22 0 12.00 12.00 12.02 11.60 12.12 61,122,822 732,225,259 11.980 6.559 6.559 6.570 6.341 6.625 111,821,844 6.5481 2.92%
2013-08-21 0 11.66 11.66 11.68 11.52 11.70 19,697,231 228,979,103 11.625 6.373 6.373 6.384 6.297 6.395 36,035,324 6.3543 0.34%
2013-08-20 0 11.62 11.60 11.62 11.56 11.86 34,318,859 401,073,210 11.687 6.352 6.341 6.352 6.319 6.483 62,785,028 6.3880 -2.02%
2013-08-19 0 11.86 11.84 11.86 11.74 11.94 30,254,993 358,131,575 11.837 6.483 6.472 6.483 6.417 6.527 55,350,342 6.4703 -0.17%
2013-08-16 0 11.88 11.86 11.88 11.58 11.98 65,802,731 772,652,113 11.742 6.494 6.483 6.494 6.330 6.548 120,383,557 6.4183 1.02%
2013-08-15 0 11.76 11.74 11.76 11.28 11.98 158,895,372 1,851,464,723 11.652 6.428 6.417 6.428 6.166 6.548 290,692,951 6.3691 11.57%
2013-08-13 0 10.54 10.54 10.56 10.44 10.64 39,550,779 416,751,304 10.537 5.761 5.761 5.772 5.707 5.816 72,356,624 5.7597 1.35%
2013-08-12 0 10.40 10.38 10.40 10.24 10.48 19,476,210 202,612,658 10.403 5.685 5.674 5.685 5.597 5.728 35,630,975 5.6864 0.97%
2013-08-09 0 10.30 10.28 10.30 10.26 10.38 8,143,015 84,102,424 10.328 5.630 5.619 5.630 5.608 5.674 14,897,332 5.6455 0.98%
2013-08-08 0 10.20 10.22 10.24 10.06 10.40 17,793,603 181,776,542 10.216 5.575 5.586 5.597 5.499 5.685 32,552,710 5.5841 -0.97%
2013-08-07 0 10.30 10.26 10.30 10.22 10.44 17,121,816 176,791,377 10.326 5.630 5.608 5.630 5.586 5.707 31,323,702 5.6440 -1.34%
2013-08-06 0 10.44 10.42 10.48 10.36 10.56 14,614,117 152,849,564 10.459 5.707 5.696 5.728 5.663 5.772 26,735,963 5.7170 -1.14%
2013-08-05 0 10.56 10.54 10.56 10.52 10.64 9,649,451 101,849,105 10.555 5.772 5.761 5.772 5.750 5.816 17,653,298 5.7694 0.38%
2013-08-02 0 10.52 10.50 10.52 10.46 10.70 14,606,992 153,973,402 10.541 5.750 5.739 5.750 5.718 5.849 26,722,928 5.7618 -0.57%
2013-08-01 0 10.58 10.58 10.60 10.38 10.70 24,549,516 259,496,745 10.570 5.783 5.783 5.794 5.674 5.849 44,912,392 5.7778 3.12%
2013-07-31 0 10.26 10.22 10.24 10.22 10.46 20,713,317 213,855,921 10.325 5.608 5.586 5.597 5.586 5.718 37,894,214 5.6435 -2.29%
2013-07-30 0 10.50 10.52 10.54 10.32 10.64 18,615,758 194,762,884 10.462 5.739 5.750 5.761 5.641 5.816 34,056,811 5.7188 -0.19%
2013-07-29 0 10.52 10.52 10.54 10.42 10.60 10,763,619 112,957,044 10.494 5.750 5.750 5.761 5.696 5.794 19,691,626 5.7363 -0.75%
2013-07-26 0 10.60 10.60 10.62 10.56 10.72 15,767,487 167,428,350 10.619 5.794 5.794 5.805 5.772 5.860 28,846,009 5.8042 -0.75%
2013-07-25 0 10.68 10.68 10.70 10.66 10.82 9,961,014 106,555,355 10.697 5.838 5.838 5.849 5.827 5.914 18,223,291 5.8472 -0.74%
2013-07-24 0 10.76 10.72 10.74 10.66 10.84 9,848,456 105,708,107 10.733 5.882 5.860 5.871 5.827 5.925 18,017,370 5.8670 -0.37%
2013-07-23 0 10.80 10.78 10.82 10.68 10.88 20,456,431 221,108,423 10.809 5.903 5.892 5.914 5.838 5.947 37,424,251 5.9082 1.12%
2013-07-22 0 10.68 10.66 10.68 10.64 10.78 12,746,976 136,342,761 10.696 5.838 5.827 5.838 5.816 5.892 23,320,101 5.8466 -0.56%
2013-07-19 0 10.74 10.72 10.74 10.66 10.96 25,422,878 273,957,254 10.776 5.871 5.860 5.871 5.827 5.991 46,510,174 5.8903 -2.36%
2013-07-18 0 11.00 11.02 11.04 10.88 11.16 12,322,821 135,305,135 10.980 6.013 6.024 6.035 5.947 6.100 22,544,125 6.0018 -0.90%
2013-07-17 0 11.10 11.10 11.12 10.96 11.36 15,114,678 167,852,787 11.105 6.067 6.067 6.078 5.991 6.209 27,651,720 6.0702 -1.42%
2013-07-16 0 11.26 11.24 11.26 11.20 11.38 19,202,857 216,840,666 11.292 6.155 6.144 6.155 6.122 6.220 35,130,886 6.1724 1.08%
2013-07-15 0 11.14 11.12 11.14 11.12 11.28 11,945,241 133,642,518 11.188 6.089 6.078 6.089 6.078 6.166 21,853,357 6.1154 -0.18%
2013-07-12 0 11.16 11.14 11.20 11.12 11.44 12,979,477 145,689,461 11.225 6.100 6.089 6.122 6.078 6.253 23,745,452 6.1355 -1.76%
2013-07-11 0 11.36 11.34 11.36 11.26 11.46 16,896,085 192,008,093 11.364 6.209 6.199 6.209 6.155 6.264 30,910,735 6.2117 1.25%
2013-07-10 0 11.22 11.18 11.22 11.04 11.26 20,232,403 226,162,817 11.178 6.133 6.111 6.133 6.035 6.155 37,014,400 6.1101 1.81%
2013-07-09 0 11.02 11.00 11.02 10.76 11.16 21,505,933 237,121,906 11.026 6.024 6.013 6.024 5.882 6.100 39,344,274 6.0268 1.10%
2013-07-08 0 10.90 10.86 10.90 10.66 11.04 9,790,180 106,051,871 10.832 5.958 5.936 5.958 5.827 6.035 17,910,756 5.9211 -1.45%
2013-07-05 0 11.06 11.04 11.06 10.94 11.26 9,484,501 105,057,390 11.077 6.045 6.035 6.045 5.980 6.155 17,351,529 6.0546 0.18%
2013-07-04 0 11.04 11.00 11.02 10.94 11.18 8,804,137 97,670,672 11.094 6.035 6.013 6.024 5.980 6.111 16,106,829 6.0639 0.00%
2013-07-03 0 11.04 11.02 11.04 10.90 11.20 19,747,441 217,936,781 11.036 6.035 6.024 6.035 5.958 6.122 36,127,181 6.0325 0.00%
2013-07-02 0 11.04 11.04 11.06 10.92 11.14 28,472,956 313,994,820 11.028 6.035 6.035 6.045 5.969 6.089 52,090,174 6.0279 3.56%
2013-06-28 0 10.66 10.64 10.68 10.56 10.72 10,097,273 107,308,825 10.628 5.827 5.816 5.838 5.772 5.860 18,472,571 5.8091 0.76%
2013-06-27 0 10.58 10.60 10.62 10.52 10.92 29,844,883 318,498,859 10.672 5.783 5.794 5.805 5.750 5.969 54,600,062 5.8333 0.95%
2013-06-26 0 10.48 10.46 10.50 10.14 10.50 27,390,654 283,145,666 10.337 5.728 5.718 5.739 5.543 5.739 50,110,144 5.6505 0.58%
2013-06-25 0 10.42 10.42 10.48 10.22 10.60 18,841,337 196,355,348 10.422 5.696 5.696 5.728 5.586 5.794 34,469,499 5.6965 0.00%
2013-06-24 0 10.42 10.38 10.42 10.32 10.60 26,128,980 272,460,245 10.428 5.696 5.674 5.696 5.641 5.794 47,801,961 5.6998 -2.07%
2013-06-21 0 10.64 10.58 10.62 10.40 10.90 33,573,565 357,202,265 10.639 5.816 5.783 5.805 5.685 5.958 61,421,542 5.8156 -3.27%
2013-06-20 0 11.00 10.96 10.98 10.94 11.22 20,240,766 223,732,677 11.054 6.013 5.991 6.002 5.980 6.133 37,029,700 6.0420 -2.14%
2013-06-19 0 11.24 11.20 11.24 11.08 11.34 24,811,642 279,581,195 11.268 6.144 6.122 6.144 6.056 6.199 45,391,942 6.1593 0.54%
2013-06-18 0 11.18 11.18 11.20 11.08 11.22 11,597,601 129,420,394 11.159 6.111 6.111 6.122 6.056 6.133 21,217,363 6.0997 -0.89%
2013-06-17 0 11.28 11.26 11.28 11.18 11.32 13,792,161 155,345,398 11.263 6.166 6.155 6.166 6.111 6.188 25,232,226 6.1566 0.53%
2013-06-14 0 11.22 11.20 11.24 11.12 11.32 18,844,309 211,587,140 11.228 6.133 6.122 6.144 6.078 6.188 34,474,936 6.1374 0.00%
2013-06-13 0 11.22 11.22 11.24 10.80 11.24 30,603,814 338,596,597 11.064 6.133 6.133 6.144 5.903 6.144 55,988,497 6.0476 0.72%
2013-06-11 0 11.14 11.10 11.14 11.06 11.34 15,681,769 175,135,285 11.168 6.089 6.067 6.089 6.045 6.199 28,689,191 6.1046 -0.89%
2013-06-10 0 11.24 11.22 11.28 11.12 11.32 24,676,749 277,638,656 11.251 6.144 6.133 6.166 6.078 6.188 45,145,160 6.1499 1.26%
2013-06-07 0 11.10 11.08 11.12 11.00 11.24 28,931,562 321,769,942 11.122 6.067 6.056 6.078 6.013 6.144 52,929,176 6.0793 0.54%
2013-06-06 0 11.04 11.00 11.02 10.88 11.06 17,893,459 196,319,167 10.972 6.035 6.013 6.024 5.947 6.045 32,735,393 5.9972 0.00%
2013-06-05 0 11.04 10.98 11.04 10.82 11.14 23,121,737 253,714,885 10.973 6.035 6.002 6.035 5.914 6.089 42,300,326 5.9979 -0.54%
2013-06-04 0 11.10 11.08 11.10 10.86 11.20 21,707,072 240,589,396 11.083 6.067 6.056 6.067 5.936 6.122 39,712,251 6.0583 1.28%
2013-06-03 0 10.96 10.94 10.96 10.70 11.18 14,133,199 155,049,080 10.971 5.991 5.980 5.991 5.849 6.111 25,856,142 5.9966 1.11%
2013-05-31 0 10.84 10.86 10.92 10.82 11.00 19,073,188 208,130,689 10.912 5.925 5.936 5.969 5.914 6.013 34,893,661 5.9647 -0.73%
2013-05-30 0 10.92 10.92 10.94 10.78 10.98 10,992,577 119,867,355 10.904 5.969 5.969 5.980 5.892 6.002 20,110,495 5.9604 0.74%
2013-05-29 0 10.84 10.84 10.88 10.78 11.00 12,755,548 138,876,484 10.888 5.925 5.925 5.947 5.892 6.013 23,335,783 5.9512 -0.18%
2013-05-28 0 10.86 10.86 10.88 10.72 10.96 15,929,250 172,669,571 10.840 5.936 5.936 5.947 5.860 5.991 29,141,948 5.9251 0.18%
2013-05-27 0 10.84 10.86 10.88 10.78 10.98 9,985,633 108,238,233 10.839 5.925 5.936 5.947 5.892 6.002 18,268,330 5.9249 -1.28%
2013-05-24 0 10.98 10.96 10.98 10.90 11.08 14,883,492 163,172,320 10.963 6.002 5.991 6.002 5.958 6.056 27,228,774 5.9926 0.92%
2013-05-23 0 10.88 10.84 10.88 10.80 11.36 33,145,555 363,525,285 10.968 5.947 5.925 5.947 5.903 6.209 60,638,514 5.9950 -4.39%
2013-05-22 0 11.38 11.34 11.40 11.04 11.42 13,556,220 153,427,430 11.318 6.220 6.199 6.231 6.035 6.242 24,800,581 6.1864 0.18%
2013-05-21 0 11.36 11.36 11.38 11.28 11.46 27,406,060 311,889,591 11.380 6.209 6.209 6.220 6.166 6.264 50,138,329 6.2206 0.18%
2013-05-20 0 11.34 11.32 11.36 11.20 11.40 41,559,813 471,403,341 11.343 6.199 6.188 6.209 6.122 6.231 76,032,074 6.2001 1.98%
2013-05-16 0 11.12 11.10 11.12 11.02 11.22 55,007,639 611,454,532 11.116 6.078 6.067 6.078 6.024 6.133 100,634,353 6.0760 1.09%
2013-05-15 0 11.16 11.14 11.16 10.82 11.36 127,922,814 1,416,070,635 11.070 6.013 6.002 6.013 5.830 6.120 237,433,922 5.9641 8.35%
2013-05-14 0 10.30 10.28 10.30 10.16 10.38 34,653,818 355,116,629 10.248 5.549 5.539 5.549 5.474 5.592 64,319,973 5.5211 1.78%
2013-05-13 0 10.12 10.08 10.12 10.08 10.16 20,416,364 206,382,349 10.109 5.452 5.431 5.452 5.431 5.474 37,894,237 5.4463 0.00%
2013-05-10 0 10.12 10.12 10.14 10.06 10.18 15,851,327 160,148,181 10.103 5.452 5.452 5.463 5.420 5.485 29,421,200 5.4433 -0.20%
2013-05-09 0 10.14 10.12 10.14 10.00 10.28 24,363,624 247,144,336 10.144 5.463 5.452 5.463 5.388 5.539 45,220,634 5.4653 -0.59%
2013-05-08 0 10.20 10.18 10.20 9.970 10.34 60,372,531 608,603,507 10.081 5.495 5.485 5.495 5.372 5.571 112,055,750 5.4313 2.20%
2013-05-07 0 9.980 9.970 9.980 9.910 10.04 18,509,812 184,739,590 9.9806 5.377 5.372 5.377 5.339 5.409 34,355,539 5.3773 -0.10%
2013-05-06 0 9.990 9.980 9.990 9.980 10.16 25,006,520 250,338,221 10.011 5.382 5.377 5.382 5.377 5.474 46,413,895 5.3936 -0.10%
2013-05-03 0 10.00 9.990 10.00 9.980 10.08 19,311,641 193,308,096 10.010 5.388 5.382 5.388 5.377 5.431 35,843,791 5.3931 1.01%
2013-05-02 0 9.900 9.890 9.910 9.850 10.14 33,258,550 330,473,840 9.9365 5.334 5.328 5.339 5.307 5.463 61,730,255 5.3535 -1.39%
2013-04-30 0 10.04 10.02 10.04 10.02 10.24 18,629,432 188,260,019 10.106 5.409 5.398 5.409 5.398 5.517 34,577,563 5.4446 -0.79%
2013-04-29 0 10.12 10.12 10.14 10.02 10.18 12,416,823 125,163,665 10.080 5.452 5.452 5.463 5.398 5.485 23,046,514 5.4309 -0.39%
2013-04-26 0 10.16 10.14 10.16 10.10 10.22 16,006,329 162,351,252 10.143 5.474 5.463 5.474 5.442 5.506 29,708,895 5.4647 0.99%
2013-04-25 0 10.06 10.06 10.08 9.950 10.12 18,823,153 189,040,688 10.043 5.420 5.420 5.431 5.361 5.452 34,937,123 5.4109 1.11%
2013-04-24 0 9.950 9.930 9.940 9.930 10.04 24,056,594 240,045,439 9.9784 5.361 5.350 5.355 5.350 5.409 44,650,765 5.3761 0.00%
2013-04-23 0 9.950 9.940 9.950 9.940 10.06 15,175,288 151,501,337 9.9834 5.361 5.355 5.361 5.355 5.420 28,166,423 5.3788 -1.29%
2013-04-22 0 10.08 10.06 10.08 9.980 10.12 14,362,034 144,226,804 10.042 5.431 5.420 5.431 5.377 5.452 26,656,966 5.4105 0.20%
2013-04-19 0 10.06 10.04 10.06 9.960 10.14 22,921,429 229,675,305 10.020 5.420 5.409 5.420 5.366 5.463 42,543,817 5.3986 -0.59%
2013-04-18 0 10.12 10.10 10.12 9.900 10.14 18,464,613 185,020,870 10.020 5.452 5.442 5.452 5.334 5.463 34,271,647 5.3987 0.40%
2013-04-17 0 10.08 10.06 10.10 10.04 10.30 15,951,106 161,664,589 10.135 5.431 5.420 5.442 5.409 5.549 29,606,397 5.4605 0.40%
2013-04-16 0 10.04 10.06 10.08 10.04 10.18 33,393,743 337,097,229 10.095 5.409 5.420 5.431 5.409 5.485 61,981,183 5.4387 -2.33%
2013-04-15 0 10.28 10.32 10.34 10.22 10.50 13,044,662 134,390,192 10.302 5.539 5.560 5.571 5.506 5.657 24,211,829 5.5506 -2.28%
2013-04-12 0 10.52 10.52 10.54 10.52 10.68 10,420,188 110,262,755 10.582 5.668 5.668 5.679 5.668 5.754 19,340,617 5.7011 0.00%
2013-04-11 0 10.52 10.50 10.54 10.40 10.56 14,673,490 153,927,271 10.490 5.668 5.657 5.679 5.603 5.689 27,235,050 5.6518 1.35%
2013-04-10 0 10.38 10.38 10.40 10.16 10.40 11,879,794 122,838,800 10.340 5.592 5.592 5.603 5.474 5.603 22,049,750 5.5710 1.37%
2013-04-09 0 10.24 10.22 10.24 10.10 10.32 11,596,223 118,461,175 10.215 5.517 5.506 5.517 5.442 5.560 21,523,422 5.5038 0.20%
2013-04-08 0 10.22 10.20 10.24 9.950 10.28 13,215,465 134,024,567 10.141 5.506 5.495 5.517 5.361 5.539 24,528,851 5.4640 0.79%
2013-04-05 0 10.14 10.12 10.14 10.12 10.40 25,169,847 257,709,393 10.239 5.463 5.452 5.463 5.452 5.603 46,717,042 5.5164 -3.98%
2013-04-03 0 10.56 10.52 10.58 10.46 10.78 14,118,324 148,889,249 10.546 5.689 5.668 5.700 5.636 5.808 26,204,622 5.6818 -0.56%
2013-04-02 0 10.62 10.62 10.64 10.42 10.72 19,497,567 205,405,895 10.535 5.722 5.722 5.733 5.614 5.776 36,188,883 5.6759 -0.75%
2013-03-28 0 10.70 10.64 10.72 10.52 10.86 15,344,750 163,483,627 10.654 5.765 5.733 5.776 5.668 5.851 28,480,957 5.7401 -0.74%
2013-03-27 0 10.78 10.72 10.76 10.64 10.94 12,617,743 136,210,348 10.795 5.808 5.776 5.797 5.733 5.894 23,419,436 5.8161 -1.46%
2013-03-26 0 10.94 10.90 10.96 10.78 10.98 29,290,880 319,220,151 10.898 5.894 5.873 5.905 5.808 5.916 54,365,975 5.8717 1.30%
2013-03-25 0 10.80 10.80 10.82 10.72 10.90 17,896,269 193,445,335 10.809 5.819 5.819 5.830 5.776 5.873 33,216,759 5.8237 0.56%
2013-03-22 0 10.74 10.76 10.78 10.22 11.06 81,587,792 873,075,888 10.701 5.786 5.797 5.808 5.506 5.959 151,432,796 5.7654 1.70%
2013-03-21 0 10.56 10.50 10.58 10.46 10.62 15,633,657 165,066,926 10.558 5.689 5.657 5.700 5.636 5.722 29,017,189 5.6886 1.15%
2013-03-20 0 10.44 10.40 10.44 10.30 10.74 35,433,181 372,710,506 10.519 5.625 5.603 5.625 5.549 5.786 65,766,526 5.6672 1.36%
2013-03-19 0 10.30 10.26 10.28 10.20 10.54 17,132,351 176,842,022 10.322 5.549 5.528 5.539 5.495 5.679 31,798,873 5.5613 0.00%
2013-03-18 0 10.30 10.32 10.34 10.24 10.62 24,694,182 255,037,919 10.328 5.549 5.560 5.571 5.517 5.722 45,834,174 5.5644 -3.38%
2013-03-15 0 10.66 10.64 10.68 10.50 10.88 46,095,302 489,989,488 10.630 5.743 5.733 5.754 5.657 5.862 85,556,188 5.7271 -2.02%
2013-03-14 0 10.88 10.82 10.88 10.80 11.12 16,693,708 181,771,038 10.889 5.862 5.830 5.862 5.819 5.991 30,984,720 5.8665 -0.73%
2013-03-13 0 10.96 10.92 10.96 10.74 10.98 18,556,189 201,524,564 10.860 5.905 5.883 5.905 5.786 5.916 34,441,618 5.8512 0.18%
2013-03-12 0 10.94 10.94 10.98 10.80 11.24 18,458,636 202,649,516 10.979 5.894 5.894 5.916 5.819 6.056 34,260,553 5.9150 -1.97%
2013-03-11 0 11.16 11.16 11.18 11.08 11.20 20,419,003 227,462,042 11.140 6.013 6.013 6.023 5.970 6.034 37,899,135 6.0018 1.64%
2013-03-08 0 10.98 10.96 11.00 10.92 11.14 37,903,032 416,748,114 10.995 5.916 5.905 5.926 5.883 6.002 70,350,747 5.9239 1.48%
2013-03-07 0 10.82 10.82 10.84 10.40 10.98 39,040,485 420,565,336 10.773 5.830 5.830 5.840 5.603 5.916 72,461,942 5.8039 3.64%
2013-03-06 0 10.44 10.42 10.44 10.38 10.50 12,255,422 128,000,981 10.444 5.625 5.614 5.625 5.592 5.657 22,746,943 5.6272 1.16%
2013-03-05 0 10.32 10.30 10.32 10.30 10.50 16,754,878 174,193,344 10.397 5.560 5.549 5.560 5.549 5.657 31,098,256 5.6014 -0.77%
2013-03-04 0 10.40 10.36 10.42 10.32 10.56 14,435,185 150,304,139 10.412 5.603 5.582 5.614 5.560 5.689 26,792,739 5.6099 -0.76%
2013-03-01 0 10.48 10.44 10.48 10.36 10.50 16,528,179 172,325,975 10.426 5.646 5.625 5.646 5.582 5.657 30,677,486 5.6173 0.77%
2013-02-28 0 10.40 10.40 10.46 10.34 10.60 20,890,271 217,837,831 10.428 5.603 5.603 5.636 5.571 5.711 38,773,842 5.6182 -0.95%
2013-02-27 0 10.50 10.48 10.52 10.44 10.64 12,908,548 135,750,802 10.516 5.657 5.646 5.668 5.625 5.733 23,959,191 5.6659 0.38%
2013-02-26 0 10.46 10.46 10.48 10.40 10.60 14,883,133 156,073,522 10.487 5.636 5.636 5.646 5.603 5.711 27,624,163 5.6499 -0.95%
2013-02-25 0 10.56 10.52 10.58 10.52 10.68 14,451,424 152,817,246 10.575 5.689 5.668 5.700 5.668 5.754 26,822,880 5.6973 -0.56%
2013-02-22 0 10.62 10.60 10.64 10.32 10.72 37,255,624 393,356,248 10.558 5.722 5.711 5.733 5.560 5.776 69,149,111 5.6885 2.12%
2013-02-21 0 10.40 10.36 10.40 10.28 10.48 22,711,471 235,515,540 10.370 5.603 5.582 5.603 5.539 5.646 42,154,120 5.5870 -1.52%
2013-02-20 0 10.56 10.56 10.58 10.42 10.60 35,074,300 368,524,656 10.507 5.689 5.689 5.700 5.614 5.711 65,100,418 5.6609 1.73%
2013-02-19 0 10.38 10.40 10.42 10.08 10.56 24,563,866 254,571,849 10.364 5.592 5.603 5.614 5.431 5.689 45,592,298 5.5837 2.57%
2013-02-18 0 10.12 10.10 10.12 10.00 10.12 21,038,937 211,887,015 10.071 5.452 5.442 5.452 5.388 5.452 39,049,777 5.4261 -0.78%
2013-02-15 0 10.20 10.20 10.22 10.18 10.36 11,703,633 119,880,744 10.243 5.495 5.495 5.506 5.485 5.582 21,722,783 5.5187 -0.58%
2013-02-14 0 10.26 10.26 10.28 10.14 10.34 55,612,316 568,710,547 10.226 5.528 5.528 5.539 5.463 5.571 103,220,449 5.5097 0.00%
2013-02-08 0 10.26 10.26 10.28 9.930 10.32 56,844,877 578,308,605 10.173 5.528 5.528 5.539 5.350 5.560 105,508,171 5.4812 1.38%
2013-02-07 0 10.12 10.12 10.14 10.04 10.36 83,344,003 850,948,912 10.210 5.452 5.452 5.463 5.409 5.582 154,692,450 5.5009 -3.98%
2013-02-06 0 10.54 10.52 10.54 10.40 10.66 74,486,785 780,570,949 10.479 5.679 5.668 5.679 5.603 5.743 138,252,818 5.6460 0.38%
2013-02-05 0 10.50 10.46 10.50 10.28 10.56 42,850,994 448,639,739 10.470 5.657 5.636 5.657 5.539 5.689 79,534,520 5.6408 -1.50%
2013-02-04 0 10.66 10.64 10.68 10.62 10.72 62,472,227 667,338,990 10.682 5.743 5.733 5.754 5.722 5.776 115,952,936 5.7553 -0.56%
2013-02-01 0 10.72 10.72 10.74 10.58 10.98 93,974,944 1,012,589,736 10.775 5.776 5.776 5.786 5.700 5.916 174,424,239 5.8053 -1.65%
2013-01-31 0 10.90 10.92 10.94 10.86 11.30 83,575,038 916,476,292 10.966 5.873 5.883 5.894 5.851 6.088 155,121,268 5.9081 -3.71%
2013-01-30 0 11.32 11.30 11.32 11.30 11.52 61,846,507 703,095,412 11.368 6.099 6.088 6.099 6.088 6.207 114,791,555 6.1250 -1.39%
2013-01-29 0 11.48 11.44 11.48 11.44 11.56 26,648,204 305,646,585 11.470 6.185 6.164 6.185 6.164 6.228 49,460,979 6.1795 -0.69%
2013-01-28 0 11.56 11.56 11.60 11.50 11.70 23,084,315 266,889,534 11.562 6.228 6.228 6.250 6.196 6.304 42,846,145 6.2290 0.35%
2013-01-25 0 11.52 11.48 11.50 11.48 11.78 44,113,565 510,667,375 11.576 6.207 6.185 6.196 6.185 6.347 81,877,942 6.2369 -1.37%
2013-01-24 0 11.68 11.68 11.70 11.66 11.88 44,325,610 519,922,390 11.730 6.293 6.293 6.304 6.282 6.401 82,271,513 6.3196 -1.85%
2013-01-23 0 11.90 11.90 11.94 11.74 11.94 32,124,234 379,784,974 11.822 6.411 6.411 6.433 6.325 6.433 59,624,883 6.3696 0.34%
2013-01-22 0 11.86 11.86 11.92 11.80 11.98 25,321,486 300,446,841 11.865 6.390 6.390 6.422 6.358 6.454 46,998,495 6.3927 -0.17%
2013-01-21 0 11.88 11.86 11.90 11.80 11.98 26,965,190 319,902,712 11.864 6.401 6.390 6.411 6.358 6.454 50,049,328 6.3917 -0.50%
2013-01-18 0 11.94 11.92 11.94 11.90 12.00 36,559,638 436,344,575 11.935 6.433 6.422 6.433 6.411 6.465 67,857,312 6.4303 0.67%
2013-01-17 0 11.86 11.84 11.86 11.76 11.92 60,511,169 717,150,325 11.852 6.390 6.379 6.390 6.336 6.422 112,313,072 6.3853 1.19%
2013-01-16 0 11.72 11.70 11.72 11.54 11.86 76,439,981 895,936,754 11.721 6.314 6.304 6.314 6.217 6.390 141,878,090 6.3148 0.34%
2013-01-15 0 11.68 11.66 11.68 11.32 11.78 137,667,390 1,588,665,913 11.540 6.293 6.282 6.293 6.099 6.347 255,520,554 6.2174 -0.51%
2013-01-14 0 11.74 11.74 11.76 11.64 11.98 255,310,868 3,008,547,146 11.784 6.325 6.325 6.336 6.271 6.454 473,875,291 6.3488 -15.42%
2013-01-11 0 13.88 13.88 13.90 13.76 14.32 23,097,855 322,592,268 13.966 7.478 7.478 7.489 7.414 7.715 42,871,276 7.5247 -1.70%
2013-01-10 0 14.12 14.16 14.18 14.04 14.48 22,187,258 315,864,436 14.236 7.607 7.629 7.640 7.564 7.801 41,181,143 7.6701 -0.28%
2013-01-09 0 14.16 14.14 14.18 14.08 14.36 14,188,319 201,241,132 14.184 7.629 7.618 7.640 7.586 7.737 26,334,538 7.6417 -0.42%
2013-01-08 0 14.22 14.20 14.26 14.20 14.76 18,154,303 261,012,840 14.377 7.661 7.651 7.683 7.651 7.952 33,695,689 7.7462 -3.27%
2013-01-07 0 14.70 14.68 14.70 14.36 14.78 16,056,239 235,674,275 14.678 7.920 7.909 7.920 7.737 7.963 29,801,532 7.9081 1.38%
2013-01-04 0 14.50 14.46 14.48 14.28 14.56 17,361,358 250,643,877 14.437 7.812 7.791 7.801 7.694 7.845 32,223,926 7.7782 -0.14%
2013-01-03 0 14.52 14.48 14.50 14.44 14.64 27,395,775 397,281,504 14.502 7.823 7.801 7.812 7.780 7.888 50,848,524 7.8130 -0.14%
2013-01-02 0 14.54 14.52 14.54 13.78 14.70 26,969,577 384,755,888 14.266 7.834 7.823 7.834 7.424 7.920 50,057,470 7.6863 6.29%
2012-12-31 0 13.68 13.68 13.72 13.38 13.74 7,138,721 97,286,165 13.628 7.370 7.370 7.392 7.209 7.403 13,249,978 7.3424 1.18%
2012-12-28 0 13.52 13.52 13.54 13.40 13.64 6,220,985 84,152,991 13.527 7.284 7.284 7.295 7.220 7.349 11,546,595 7.2881 0.45%
2012-12-27 0 13.46 13.46 13.50 13.42 13.80 14,415,161 194,564,943 13.497 7.252 7.252 7.273 7.230 7.435 26,755,573 7.2719 0.60%
2012-12-24 0 13.38 13.38 13.44 13.26 13.46 3,791,191 50,775,150 13.393 7.209 7.209 7.241 7.144 7.252 7,036,723 7.2157 -0.74%
2012-12-21 0 13.48 13.44 13.48 13.42 13.60 16,436,819 221,510,616 13.476 7.263 7.241 7.263 7.230 7.327 30,507,916 7.2608 -1.03%
2012-12-20 0 13.62 13.58 13.62 13.50 13.82 14,954,985 204,038,837 13.644 7.338 7.317 7.338 7.273 7.446 27,757,525 7.3508 -1.02%
2012-12-19 0 13.76 13.78 13.80 13.60 13.80 28,501,557 390,970,787 13.718 7.414 7.424 7.435 7.327 7.435 52,900,935 7.3906 1.78%
2012-12-18 0 13.52 13.50 13.52 13.48 13.70 16,829,597 227,817,761 13.537 7.284 7.273 7.284 7.263 7.381 31,236,940 7.2932 -0.73%
2012-12-17 0 13.62 13.56 13.62 13.36 13.66 32,137,871 433,683,070 13.494 7.338 7.306 7.338 7.198 7.360 59,650,195 7.2704 2.41%
2012-12-14 0 13.30 13.28 13.30 13.24 13.36 11,250,604 149,544,210 13.292 7.166 7.155 7.166 7.133 7.198 20,881,928 7.1614 -0.15%
2012-12-13 0 13.32 13.32 13.36 13.26 13.38 27,201,788 362,741,112 13.335 7.176 7.176 7.198 7.144 7.209 50,488,470 7.1846 0.91%
2012-12-12 0 13.20 13.16 13.18 13.16 13.34 17,985,227 238,625,462 13.268 7.112 7.090 7.101 7.090 7.187 33,381,872 7.1484 0.30%
2012-12-11 0 13.16 13.14 13.18 13.10 13.36 14,624,195 192,959,938 13.195 7.090 7.079 7.101 7.058 7.198 27,143,555 7.1089 0.46%
2012-12-10 0 13.10 13.06 13.10 13.00 13.16 13,711,855 179,409,120 13.084 7.058 7.036 7.058 7.004 7.090 25,450,187 7.0494 1.08%
2012-12-07 0 12.96 12.94 12.98 12.92 13.06 14,927,667 193,815,841 12.984 6.982 6.972 6.993 6.961 7.036 27,706,821 6.9952 0.31%
2012-12-06 0 12.92 12.86 12.92 12.74 12.96 16,799,049 216,527,039 12.889 6.961 6.929 6.961 6.864 6.982 31,180,240 6.9444 1.89%
2012-12-05 0 12.68 12.66 12.72 12.50 12.80 17,741,142 225,506,191 12.711 6.832 6.821 6.853 6.735 6.896 32,928,833 6.8483 1.12%
2012-12-04 0 12.54 12.50 12.54 12.22 12.58 17,054,934 212,591,537 12.465 6.756 6.735 6.756 6.584 6.778 31,655,181 6.7159 1.29%
2012-12-03 0 12.38 12.36 12.38 12.34 12.84 16,859,686 210,773,070 12.502 6.670 6.659 6.670 6.648 6.918 31,292,787 6.7355 -2.98%
2012-11-30 0 12.76 12.68 12.78 12.54 12.80 21,534,410 273,815,362 12.715 6.875 6.832 6.886 6.756 6.896 39,969,410 6.8506 1.43%
2012-11-29 0 12.58 12.54 12.60 12.40 12.60 20,202,159 253,406,365 12.544 6.778 6.756 6.789 6.681 6.789 37,496,657 6.7581 1.94%
2012-11-28 0 12.34 12.34 12.38 12.20 12.38 12,149,799 149,505,145 12.305 6.648 6.648 6.670 6.573 6.670 22,550,899 6.6297 -0.48%
2012-11-27 0 12.40 12.40 12.44 12.30 12.48 17,710,128 219,578,606 12.398 6.681 6.681 6.702 6.627 6.724 32,871,268 6.6800 -0.64%
2012-11-26 0 12.48 12.44 12.50 12.34 12.60 15,352,436 191,308,172 12.461 6.724 6.702 6.735 6.648 6.789 28,495,223 6.7137 0.65%
2012-11-23 0 12.40 12.38 12.40 12.24 12.48 19,562,312 242,479,574 12.395 6.681 6.670 6.681 6.595 6.724 36,309,055 6.6782 1.81%
2012-11-22 0 12.18 12.20 12.22 12.06 12.30 16,214,972 197,542,674 12.183 6.562 6.573 6.584 6.498 6.627 30,096,152 6.5637 0.83%
2012-11-21 0 12.08 12.00 12.06 11.92 12.44 32,236,645 388,648,145 12.056 6.508 6.465 6.498 6.422 6.702 59,833,526 6.4955 -1.95%
2012-11-20 0 12.32 12.28 12.30 12.22 12.56 12,656,526 156,360,502 12.354 6.638 6.616 6.627 6.584 6.767 23,491,420 6.6561 -0.48%
2012-11-19 0 12.38 12.36 12.38 12.10 12.40 21,612,527 264,558,998 12.241 6.670 6.659 6.670 6.519 6.681 40,114,401 6.5951 2.65%
2012-11-16 0 12.06 12.04 12.06 11.86 12.76 49,896,208 604,371,905 12.113 6.498 6.487 6.498 6.390 6.875 92,610,942 6.5259 -4.74%
2012-11-15 0 12.66 12.62 12.66 12.58 12.98 17,060,810 216,519,647 12.691 6.821 6.799 6.821 6.778 6.993 31,666,088 6.8376 -3.06%
2012-11-14 0 13.06 13.02 13.06 12.90 13.14 14,842,137 193,688,755 13.050 7.036 7.015 7.036 6.950 7.079 27,548,071 7.0309 2.03%
2012-11-13 0 12.80 12.78 12.80 12.62 12.94 17,005,526 217,291,532 12.778 6.896 6.886 6.896 6.799 6.972 31,563,477 6.8843 2.24%
2012-11-12 0 12.52 12.50 12.52 12.44 12.60 10,784,844 135,144,552 12.531 6.745 6.735 6.745 6.702 6.789 20,017,444 6.7513 1.13%
2012-11-09 0 12.38 12.38 12.40 12.36 12.72 23,844,193 298,034,983 12.499 6.670 6.670 6.681 6.659 6.853 44,256,533 6.7343 -3.43%
2012-11-08 0 12.82 12.78 12.80 12.70 13.06 20,566,702 264,551,912 12.863 6.907 6.886 6.896 6.842 7.036 38,173,275 6.9303 -3.46%
2012-11-07 0 13.28 13.24 13.26 13.24 13.48 22,121,451 295,635,327 13.364 7.155 7.133 7.144 7.133 7.263 41,059,000 7.2003 -0.60%
2012-11-06 0 13.36 13.36 13.38 13.34 13.46 27,464,573 367,968,481 13.398 7.198 7.198 7.209 7.187 7.252 50,976,218 7.2184 0.30%
2012-11-05 0 13.32 13.32 13.34 13.20 13.42 17,806,608 236,834,083 13.300 7.176 7.176 7.187 7.112 7.230 33,050,342 7.1659 1.06%
2012-11-02 0 13.18 13.16 13.18 13.10 13.26 27,211,502 358,633,679 13.179 7.101 7.090 7.101 7.058 7.144 50,506,500 7.1007 0.61%
2012-11-01 0 13.10 13.08 13.10 12.78 13.20 20,019,461 262,355,981 13.105 7.058 7.047 7.058 6.886 7.112 37,157,556 7.0606 0.77%
2012-10-31 0 13.00 13.00 13.02 12.94 13.10 16,858,447 219,214,479 13.003 7.004 7.004 7.015 6.972 7.058 31,290,487 7.0058 0.93%
2012-10-30 0 12.88 12.86 12.88 12.62 12.98 14,023,308 180,678,359 12.884 6.939 6.929 6.939 6.799 6.993 26,028,266 6.9416 1.58%
2012-10-29 0 12.68 12.66 12.70 12.54 12.76 11,141,602 141,175,240 12.671 6.832 6.821 6.842 6.756 6.875 20,679,613 6.8268 0.79%
2012-10-26 0 12.58 12.58 12.60 12.54 13.00 19,105,643 242,059,129 12.670 6.778 6.778 6.789 6.756 7.004 35,461,444 6.8260 -2.33%
2012-10-25 0 12.88 12.88 12.90 12.80 13.20 14,206,416 184,211,232 12.967 6.939 6.939 6.950 6.896 7.112 26,368,127 6.9861 -1.53%
2012-10-24 0 13.08 13.08 13.10 12.76 13.24 35,293,902 459,299,458 13.014 7.047 7.047 7.058 6.875 7.133 65,508,015 7.0113 1.87%
2012-10-22 0 12.84 12.82 12.90 12.76 13.00 17,517,410 225,357,591 12.865 6.918 6.907 6.950 6.875 7.004 32,513,570 6.9312 -0.93%
2012-10-19 0 12.96 12.96 12.98 12.86 13.04 28,847,727 374,199,257 12.972 6.982 6.982 6.993 6.929 7.026 53,543,451 6.9887 1.09%
2012-10-18 0 12.82 12.80 12.84 12.36 12.90 59,040,201 752,653,044 12.748 6.907 6.896 6.918 6.659 6.950 109,582,850 6.8683 4.40%
2012-10-17 0 12.28 12.30 12.32 12.10 12.38 34,857,382 425,610,432 12.210 6.616 6.627 6.638 6.519 6.670 64,697,802 6.5784 1.82%
2012-10-16 0 12.06 12.02 12.04 11.98 12.16 17,435,492 210,229,457 12.058 6.498 6.476 6.487 6.454 6.551 32,361,524 6.4963 0.67%
2012-10-15 0 11.98 11.98 12.00 11.86 12.00 14,369,362 171,715,718 11.950 6.454 6.454 6.465 6.390 6.465 26,670,567 6.4384 0.34%
2012-10-12 0 11.94 11.92 11.96 11.86 12.00 16,100,503 192,036,646 11.927 6.433 6.422 6.444 6.390 6.465 29,883,689 6.4261 0.67%
2012-10-11 0 11.86 11.86 11.88 11.76 11.94 24,343,480 288,746,104 11.861 6.390 6.390 6.401 6.336 6.433 45,183,246 6.3906 -1.00%
2012-10-10 0 11.98 11.98 12.00 11.90 12.02 13,127,572 157,055,000 11.964 6.454 6.454 6.465 6.411 6.476 24,365,716 6.4457 0.00%
2012-10-09 0 11.98 11.96 11.98 11.94 12.20 20,277,522 245,085,284 12.087 6.454 6.444 6.454 6.433 6.573 37,636,536 6.5119 -0.83%
2012-10-08 0 12.08 12.06 12.08 12.04 12.26 42,637,081 517,617,944 12.140 6.508 6.498 6.508 6.487 6.605 79,137,482 6.5407 0.33%
2012-10-05 0 12.04 12.04 12.06 11.82 12.14 53,736,460 645,089,792 12.005 6.487 6.487 6.498 6.368 6.541 99,738,726 6.4678 2.56%
2012-10-04 0 11.74 11.74 11.76 11.58 11.82 37,113,583 436,101,132 11.750 6.325 6.325 6.336 6.239 6.368 68,885,473 6.3308 0.69%
2012-10-03 0 11.66 11.66 11.68 11.56 12.38 46,789,826 553,376,040 11.827 6.282 6.282 6.293 6.228 6.670 86,845,275 6.3720 -3.00%
2012-09-28 0 12.02 12.00 12.02 11.76 12.02 36,040,127 429,756,755 11.924 6.476 6.465 6.476 6.336 6.476 66,893,062 6.4245 1.52%
2012-09-27 0 11.84 11.82 11.84 11.52 11.88 30,990,757 361,813,668 11.675 6.379 6.368 6.379 6.207 6.401 57,521,069 6.2901 1.89%
2012-09-26 0 11.62 11.56 11.58 11.56 11.88 55,578,695 649,215,319 11.681 6.261 6.228 6.239 6.228 6.401 103,158,046 6.2934 -3.01%
2012-09-25 0 11.98 11.96 11.98 11.92 12.00 24,519,548 293,438,025 11.968 6.454 6.444 6.454 6.422 6.465 45,510,041 6.4478 -0.83%
2012-09-24 0 12.08 12.08 12.10 11.90 12.18 22,990,935 277,436,903 12.067 6.508 6.508 6.519 6.411 6.562 42,672,825 6.5015 -0.98%
2012-09-21 0 12.20 12.14 12.18 12.10 12.58 43,995,169 538,209,025 12.233 6.573 6.541 6.562 6.519 6.778 81,658,191 6.5910 -2.56%
2012-09-20 0 12.52 12.50 12.52 12.50 12.80 14,023,646 177,271,990 12.641 6.745 6.735 6.745 6.735 6.896 26,028,893 6.8106 -1.73%
2012-09-19 0 12.74 12.74 12.76 12.64 12.88 27,106,999 346,425,586 12.780 6.864 6.864 6.875 6.810 6.939 50,312,535 6.8855 0.31%
2012-09-18 0 12.70 12.68 12.70 12.64 13.06 33,434,809 429,611,874 12.849 6.842 6.832 6.842 6.810 7.036 62,057,405 6.9228 -0.47%
2012-09-17 0 12.76 12.78 12.80 12.68 13.18 26,479,084 340,268,783 12.850 6.875 6.886 6.896 6.832 7.101 49,147,080 6.9235 -0.93%
2012-09-14 0 12.88 12.88 12.90 12.44 12.92 57,053,662 722,834,566 12.669 6.939 6.939 6.950 6.702 6.961 105,895,691 6.8259 6.62%
2012-09-13 0 12.08 12.10 12.12 11.92 12.18 24,342,089 293,843,713 12.071 6.508 6.519 6.530 6.422 6.562 45,180,664 6.5037 0.00%
2012-09-12 0 12.08 12.06 12.08 12.02 12.22 34,463,344 416,733,006 12.092 6.508 6.498 6.508 6.476 6.584 63,966,439 6.5149 -1.15%
2012-09-11 0 12.22 12.20 12.24 12.02 12.28 31,201,041 378,715,776 12.138 6.584 6.573 6.595 6.476 6.616 57,911,371 6.5396 -1.13%
2012-09-10 0 12.36 12.34 12.40 12.20 12.50 41,759,886 514,246,901 12.314 6.659 6.648 6.681 6.573 6.735 77,509,345 6.6346 1.64%
2012-09-07 0 12.16 12.18 12.20 11.70 12.20 45,102,873 538,563,590 11.941 6.551 6.562 6.573 6.304 6.573 83,714,169 6.4334 2.88%
2012-09-06 0 11.82 11.80 11.82 11.60 11.90 26,394,226 310,754,400 11.774 6.368 6.358 6.368 6.250 6.411 48,989,577 6.3433 1.72%
2012-09-05 0 11.62 11.60 11.62 11.46 11.74 39,434,687 456,637,861 11.580 6.261 6.250 6.261 6.174 6.325 73,193,609 6.2388 -2.52%
2012-09-04 0 11.92 11.92 11.94 11.86 12.26 49,381,847 591,305,806 11.974 6.422 6.422 6.433 6.390 6.605 91,656,251 6.4513 -2.93%
2012-09-03 0 12.28 12.28 12.32 12.18 12.34 32,298,622 396,174,023 12.266 6.616 6.616 6.638 6.562 6.648 59,948,560 6.6086 -2.54%
2012-08-31 0 12.60 12.56 12.60 12.52 12.76 29,980,221 378,012,190 12.609 6.789 6.767 6.789 6.745 6.875 55,645,441 6.7932 -2.02%
2012-08-30 0 12.86 12.84 12.86 12.78 12.94 26,950,610 346,455,642 12.855 6.929 6.918 6.929 6.886 6.972 50,022,266 6.9260 0.00%
2012-08-29 0 12.86 12.82 12.84 12.78 12.92 28,778,791 368,929,724 12.820 6.929 6.907 6.918 6.886 6.961 53,415,501 6.9068 0.31%
2012-08-28 0 12.82 12.78 12.82 12.66 12.84 16,033,605 204,692,773 12.766 6.907 6.886 6.907 6.821 6.918 29,759,521 6.8782 0.00%
2012-08-27 0 12.82 12.82 12.84 12.70 12.88 27,410,251 351,476,425 12.823 6.907 6.907 6.918 6.842 6.939 50,875,393 6.9086 0.71%
2012-08-24 0 12.88 12.86 12.88 12.68 13.06 51,592,450 664,561,657 12.881 6.859 6.848 6.859 6.752 6.954 96,887,639 6.8591 0.00%
2012-08-23 0 12.88 12.88 12.90 12.70 12.92 25,109,168 322,019,863 12.825 6.859 6.859 6.869 6.763 6.880 47,153,566 6.8292 1.10%
2012-08-22 0 12.74 12.74 12.78 12.66 12.84 10,099,964 128,858,691 12.758 6.784 6.784 6.805 6.741 6.837 18,967,149 6.7938 -0.16%
2012-08-21 0 12.76 12.74 12.76 12.68 12.82 7,812,989 99,644,740 12.754 6.795 6.784 6.795 6.752 6.827 14,672,342 6.7913 -0.16%
2012-08-20 0 12.78 12.76 12.78 12.60 12.80 11,205,867 142,723,726 12.737 6.805 6.795 6.805 6.709 6.816 21,043,971 6.7822 0.31%
2012-08-17 0 12.74 12.74 12.76 12.48 12.76 21,169,242 267,950,849 12.658 6.784 6.784 6.795 6.646 6.795 39,754,613 6.7401 1.59%
2012-08-16 0 12.54 12.52 12.56 12.50 12.84 51,834,449 654,515,349 12.627 6.678 6.667 6.688 6.656 6.837 97,342,099 6.7239 -1.26%
2012-08-15 0 12.70 12.70 12.72 12.56 12.96 57,301,991 729,790,335 12.736 6.763 6.763 6.773 6.688 6.901 107,609,827 6.7818 1.44%
2012-08-14 0 12.52 12.52 12.54 12.50 12.88 41,619,680 524,711,551 12.607 6.667 6.667 6.678 6.656 6.859 78,159,353 6.7134 -2.03%
2012-08-13 0 12.78 12.76 12.78 12.66 13.06 52,732,544 675,360,513 12.807 6.805 6.795 6.805 6.741 6.954 99,028,670 6.8198 -0.93%
2012-08-10 0 12.90 12.90 12.92 12.40 13.16 352,848,969 4,484,845,191 12.710 6.869 6.869 6.880 6.603 7.008 662,629,969 6.7682 -19.27%
2012-08-09 0 15.98 15.90 15.96 15.40 16.00 21,585,289 341,500,979 15.821 8.509 8.467 8.499 8.200 8.520 40,535,925 8.4246 3.10%
2012-08-08 0 15.50 15.52 15.54 15.26 15.76 11,406,702 175,977,253 15.428 8.254 8.264 8.275 8.126 8.392 21,421,127 8.2151 0.00%
2012-08-07 0 15.50 15.50 15.52 15.38 15.56 20,315,657 314,557,602 15.484 8.254 8.254 8.264 8.190 8.286 38,151,630 8.2449 1.17%
2012-08-06 0 15.32 15.30 15.34 15.10 15.36 15,980,666 243,436,904 15.233 8.158 8.147 8.169 8.041 8.179 30,010,767 8.1117 4.08%
2012-08-03 0 14.72 14.74 14.76 14.62 15.10 12,759,484 187,854,098 14.723 7.838 7.849 7.860 7.785 8.041 23,961,573 7.8398 -2.26%
2012-08-02 0 15.06 15.04 15.06 14.80 15.20 12,512,077 187,997,930 15.025 8.019 8.009 8.019 7.881 8.094 23,496,957 8.0009 0.67%
2012-08-01 0 14.96 14.96 15.00 14.88 15.18 16,057,235 240,791,872 14.996 7.966 7.966 7.987 7.924 8.083 30,154,559 7.9853 -2.35%
2012-07-31 0 15.32 15.30 15.34 14.84 15.54 17,527,673 268,170,511 15.300 8.158 8.147 8.169 7.902 8.275 32,915,957 8.1471 2.13%
2012-07-30 0 15.00 14.98 15.00 14.80 15.06 23,024,733 344,519,330 14.963 7.987 7.977 7.987 7.881 8.019 43,239,118 7.9678 1.63%
2012-07-27 0 14.76 14.72 14.74 14.44 14.78 17,632,356 257,929,565 14.628 7.860 7.838 7.849 7.689 7.870 33,112,545 7.7895 2.64%
2012-07-26 0 14.38 14.34 14.36 13.84 14.40 21,798,282 308,207,383 14.139 7.657 7.636 7.647 7.370 7.668 40,935,914 7.5290 3.75%
2012-07-25 0 13.86 13.84 13.86 13.78 13.90 30,400,562 420,583,014 13.835 7.380 7.370 7.380 7.338 7.402 57,090,498 7.3670 1.02%
2012-07-24 0 13.72 13.72 13.76 13.62 13.90 7,147,781 98,266,306 13.748 7.306 7.306 7.327 7.253 7.402 13,423,120 7.3207 -0.44%
2012-07-23 0 13.78 13.76 13.78 13.74 13.88 13,336,000 183,988,340 13.796 7.338 7.327 7.338 7.317 7.391 25,044,237 7.3465 -1.99%
2012-07-20 0 14.06 14.08 14.10 13.86 14.18 13,029,023 182,865,348 14.035 7.487 7.498 7.508 7.380 7.551 24,467,752 7.4737 -0.28%
2012-07-19 0 14.10 14.08 14.10 13.90 14.36 15,726,890 221,911,525 14.110 7.508 7.498 7.508 7.402 7.647 29,534,190 7.5137 0.43%
2012-07-18 0 14.04 14.00 14.02 13.88 14.50 18,902,631 266,869,873 14.118 7.476 7.455 7.466 7.391 7.721 35,498,048 7.5179 0.14%
2012-07-17 0 14.02 14.00 14.04 13.84 14.10 21,694,989 302,921,215 13.963 7.466 7.455 7.476 7.370 7.508 40,741,935 7.4351 1.89%
2012-07-16 0 13.76 13.74 13.76 13.70 13.98 12,304,033 170,192,145 13.832 7.327 7.317 7.327 7.295 7.444 23,106,263 7.3656 0.15%
2012-07-13 0 13.74 13.72 13.74 13.68 14.04 24,637,054 339,708,272 13.789 7.317 7.306 7.317 7.285 7.476 46,266,963 7.3424 -1.72%
2012-07-12 0 13.98 13.98 14.00 13.94 14.40 17,170,001 241,466,670 14.063 7.444 7.444 7.455 7.423 7.668 32,244,269 7.4887 -3.32%
2012-07-11 0 14.46 14.42 14.44 14.06 14.60 19,442,712 278,229,245 14.310 7.700 7.679 7.689 7.487 7.774 36,512,289 7.6202 1.54%
2012-07-10 0 14.24 14.22 14.24 14.20 14.64 16,699,992 239,397,605 14.335 7.583 7.572 7.583 7.561 7.796 31,361,620 7.6335 -1.66%
2012-07-09 0 14.48 14.44 14.48 14.36 15.22 25,465,835 374,724,560 14.715 7.711 7.689 7.711 7.647 8.105 47,823,366 7.8356 -4.11%
2012-07-06 0 15.10 15.10 15.14 14.88 15.22 8,470,560 127,683,013 15.074 8.041 8.041 8.062 7.924 8.105 15,907,222 8.0267 0.27%
2012-07-05 0 15.06 15.06 15.10 15.02 15.28 8,406,740 126,946,410 15.101 8.019 8.019 8.041 7.998 8.137 15,787,372 8.0410 -0.13%
2012-07-04 0 15.08 15.06 15.08 15.00 15.28 9,325,500 141,282,010 15.150 8.030 8.019 8.030 7.987 8.137 17,512,750 8.0674 0.94%
2012-07-03 0 14.94 14.94 14.96 14.90 15.38 20,315,763 306,502,293 15.087 7.956 7.956 7.966 7.934 8.190 38,151,829 8.0338 0.81%
2012-06-29 0 14.82 14.80 14.82 14.32 14.86 18,516,911 271,823,172 14.680 7.892 7.881 7.892 7.625 7.913 34,773,689 7.8169 2.49%
2012-06-28 0 14.46 14.46 14.48 14.42 14.78 10,749,971 156,733,516 14.580 7.700 7.700 7.711 7.679 7.870 20,187,824 7.7638 0.00%
2012-06-27 0 14.46 14.44 14.46 14.32 14.70 9,962,109 143,860,208 14.441 7.700 7.689 7.700 7.625 7.828 18,708,265 7.6897 0.56%
2012-06-26 0 14.38 14.38 14.40 14.20 14.76 15,098,799 217,021,176 14.373 7.657 7.657 7.668 7.561 7.860 28,354,672 7.6538 -0.28%
2012-06-25 0 14.42 14.42 14.44 14.26 14.62 10,923,843 157,647,892 14.432 7.679 7.679 7.689 7.593 7.785 20,514,346 7.6848 -0.41%
2012-06-22 0 14.48 14.46 14.50 14.34 15.12 18,747,658 274,368,828 14.635 7.711 7.700 7.721 7.636 8.051 35,207,018 7.7930 -5.48%
2012-06-21 0 15.32 15.30 15.32 15.30 16.00 11,015,291 171,645,439 15.582 8.158 8.147 8.158 8.147 8.520 20,686,080 8.2976 -2.79%
2012-06-20 0 15.76 15.72 15.76 15.52 15.84 11,563,462 181,807,089 15.723 8.392 8.371 8.392 8.264 8.435 21,715,513 8.3722 1.94%
2012-06-19 0 15.46 15.48 15.50 15.10 15.58 12,737,644 195,525,118 15.350 8.232 8.243 8.254 8.041 8.296 23,920,559 8.1739 1.44%
2012-06-18 0 15.24 15.22 15.26 15.10 15.48 7,115,722 108,928,910 15.308 8.115 8.105 8.126 8.041 8.243 13,362,915 8.1516 0.26%
2012-06-15 0 15.20 15.06 15.22 14.76 15.28 13,364,786 200,625,575 15.012 8.094 8.019 8.105 7.860 8.137 25,098,296 7.9936 2.56%
2012-06-14 0 14.82 14.80 14.82 14.70 15.14 14,216,098 211,934,639 14.908 7.892 7.881 7.892 7.828 8.062 26,697,010 7.9385 -2.76%
2012-06-13 0 15.24 15.24 15.26 14.70 15.30 13,164,300 198,677,807 15.092 8.115 8.115 8.126 7.828 8.147 24,721,795 8.0365 1.46%
2012-06-12 0 15.02 15.02 15.04 14.66 15.14 15,296,616 228,387,230 14.931 7.998 7.998 8.009 7.806 8.062 28,726,161 7.9505 0.27%
2012-06-11 0 14.98 14.96 14.98 14.80 15.06 10,909,546 162,965,818 14.938 7.977 7.966 7.977 7.881 8.019 20,487,497 7.9544 4.32%
2012-06-08 0 14.36 14.36 14.38 14.18 14.62 11,958,808 171,652,759 14.354 7.647 7.647 7.657 7.551 7.785 22,457,950 7.6433 -2.58%
2012-06-07 0 14.74 14.72 14.74 14.64 14.96 18,360,022 271,725,627 14.800 7.849 7.838 7.849 7.796 7.966 34,479,060 7.8809 2.08%
2012-06-06 0 14.44 14.44 14.46 14.08 14.46 13,719,769 195,172,443 14.226 7.689 7.689 7.700 7.498 7.700 25,764,933 7.5751 2.27%
2012-06-05 0 14.12 14.08 14.14 13.94 14.32 11,113,381 156,260,419 14.061 7.519 7.498 7.530 7.423 7.625 20,870,287 7.4872 0.28%
2012-06-04 0 14.08 14.06 14.12 13.82 14.16 30,477,849 426,140,380 13.982 7.498 7.487 7.519 7.359 7.540 57,235,639 7.4454 -2.49%
2012-06-01 0 14.44 14.40 14.42 13.90 14.66 23,888,347 340,798,117 14.266 7.689 7.668 7.679 7.402 7.806 44,860,935 7.5968 1.40%
2012-05-31 0 14.24 14.22 14.24 14.20 14.68 23,332,874 336,271,425 14.412 7.583 7.572 7.583 7.561 7.817 43,817,789 7.6743 -5.94%
2012-05-30 0 15.14 15.06 15.14 14.82 15.14 20,976,159 314,686,607 15.002 8.062 8.019 8.062 7.892 8.062 39,392,014 7.9886 -0.66%
2012-05-29 0 15.24 15.22 15.26 14.76 15.26 11,309,359 170,339,406 15.062 8.115 8.105 8.126 7.860 8.126 21,238,323 8.0204 1.87%
2012-05-28 0 14.96 14.96 14.98 14.92 15.24 10,051,315 151,416,871 15.064 7.966 7.966 7.977 7.945 8.115 18,875,789 8.0218 -0.13%
2012-05-25 0 14.98 14.98 15.06 14.42 15.06 15,100,445 222,752,299 14.751 7.977 7.977 8.019 7.679 8.019 28,357,763 7.8551 1.90%
2012-05-24 0 14.70 14.68 14.76 14.52 14.84 17,412,653 255,491,923 14.673 7.828 7.817 7.860 7.732 7.902 32,699,956 7.8132 0.68%
2012-05-23 0 14.60 14.62 14.66 14.30 14.90 25,164,968 366,046,744 14.546 7.774 7.785 7.806 7.615 7.934 47,258,355 7.7457 -2.41%
2012-05-22 0 14.96 14.92 14.98 14.34 15.16 37,557,379 555,315,974 14.786 7.966 7.945 7.977 7.636 8.073 70,530,587 7.8734 2.75%
2012-05-21 0 14.56 14.54 14.60 14.18 14.66 24,744,895 357,290,720 14.439 7.753 7.743 7.774 7.551 7.806 46,469,483 7.6887 2.10%
2012-05-18 0 14.26 14.24 14.26 13.92 14.38 32,701,150 462,009,362 14.128 7.593 7.583 7.593 7.412 7.657 61,410,870 7.5233 -1.25%
2012-05-17 0 14.44 14.46 14.48 14.22 14.60 33,134,322 478,032,812 14.427 7.689 7.700 7.711 7.572 7.774 62,224,342 7.6824 1.83%
2012-05-16 0 14.18 14.16 14.18 14.02 14.38 36,623,578 518,394,910 14.155 7.551 7.540 7.551 7.466 7.657 68,776,963 7.5373 -2.61%
2012-05-15 0 14.90 14.88 14.92 14.62 15.00 31,923,012 472,949,902 14.815 7.753 7.743 7.764 7.607 7.805 61,349,493 7.7091 0.13%
2012-05-14 0 14.88 14.86 14.88 14.84 15.70 18,278,317 276,726,954 15.140 7.743 7.732 7.743 7.722 8.169 35,127,183 7.8779 -4.62%
2012-05-11 0 15.60 15.54 15.58 15.32 15.86 20,930,339 326,299,494 15.590 8.117 8.086 8.107 7.972 8.253 40,223,826 8.1121 -0.76%
2012-05-10 0 15.72 15.68 15.70 15.62 16.10 14,461,797 228,819,069 15.822 8.180 8.159 8.169 8.128 8.378 27,792,613 8.2331 -1.01%
2012-05-09 0 15.88 15.86 15.88 15.84 16.58 22,346,149 359,613,661 16.093 8.263 8.253 8.263 8.242 8.627 42,944,723 8.3739 -3.52%
2012-05-08 0 16.46 16.48 16.50 16.24 16.56 14,129,285 231,630,406 16.394 8.565 8.575 8.586 8.450 8.617 27,153,593 8.5304 0.86%
2012-05-07 0 16.32 16.28 16.32 16.22 17.04 23,343,431 383,505,666 16.429 8.492 8.471 8.492 8.440 8.867 44,861,295 8.5487 -5.12%
2012-05-04 0 17.20 17.16 17.22 17.10 17.26 16,896,595 290,723,853 17.206 8.950 8.929 8.960 8.898 8.981 32,471,796 8.9531 0.58%
2012-05-03 0 17.10 17.08 17.10 16.94 17.28 21,590,499 369,106,014 17.096 8.898 8.888 8.898 8.815 8.992 41,492,518 8.8957 0.83%
2012-05-02 0 16.96 16.96 16.98 16.74 16.98 23,887,587 403,622,293 16.897 8.825 8.825 8.835 8.711 8.835 45,907,051 8.7922 2.17%
2012-04-30 0 16.60 16.60 16.64 16.42 16.76 11,764,216 195,090,120 16.583 8.638 8.638 8.659 8.544 8.721 22,608,414 8.6291 0.24%
2012-04-27 0 16.56 16.56 16.58 16.42 17.00 16,303,025 272,251,647 16.699 8.617 8.617 8.627 8.544 8.846 31,331,076 8.6895 -1.66%
2012-04-26 0 16.84 16.86 16.88 16.62 16.88 18,346,092 307,346,491 16.753 8.763 8.773 8.783 8.648 8.783 35,257,432 8.7172 1.57%
2012-04-25 0 16.58 16.56 16.58 16.48 16.68 9,189,084 152,429,152 16.588 8.627 8.617 8.627 8.575 8.679 17,659,538 8.6315 1.10%
2012-04-24 0 16.40 16.36 16.40 16.24 16.56 17,296,592 283,641,791 16.399 8.534 8.513 8.534 8.450 8.617 33,240,508 8.5330 -0.73%
2012-04-23 0 16.52 16.50 16.52 16.44 17.10 12,879,910 215,755,627 16.751 8.596 8.586 8.596 8.555 8.898 24,752,550 8.7165 -2.82%
2012-04-20 0 17.00 16.98 17.00 16.78 17.16 21,439,673 364,414,561 16.997 8.846 8.835 8.846 8.731 8.929 41,202,662 8.8444 0.47%
2012-04-19 0 16.92 16.90 16.94 16.56 16.98 25,125,310 422,885,348 16.831 8.804 8.794 8.815 8.617 8.835 48,285,701 8.7580 1.44%
2012-04-18 0 16.68 16.64 16.66 16.62 17.30 29,430,993 498,209,634 16.928 8.679 8.659 8.669 8.648 9.002 56,560,342 8.8085 -1.77%
2012-04-17 0 16.98 16.96 16.98 16.74 17.02 18,052,983 304,737,549 16.880 8.835 8.825 8.835 8.711 8.856 34,694,137 8.7835 1.07%
2012-04-16 0 16.80 16.80 16.82 16.68 17.04 11,717,591 197,496,995 16.855 8.742 8.742 8.752 8.679 8.867 22,518,811 8.7703 -0.71%
2012-04-13 0 16.92 16.92 16.94 16.56 17.06 38,202,720 644,275,076 16.865 8.804 8.804 8.815 8.617 8.877 73,417,806 8.7755 2.17%
2012-04-12 0 16.56 16.54 16.60 16.40 16.76 24,580,577 407,970,941 16.597 8.617 8.607 8.638 8.534 8.721 47,238,836 8.6363 0.73%
2012-04-11 0 16.44 16.44 16.46 16.08 16.52 28,490,385 465,452,152 16.337 8.555 8.555 8.565 8.367 8.596 54,752,686 8.5010 -0.12%
2012-04-10 0 16.46 16.46 16.48 16.32 17.16 45,530,190 758,011,017 16.649 8.565 8.565 8.575 8.492 8.929 87,499,703 8.6630 -4.41%
2012-04-05 0 17.22 17.22 17.24 17.14 17.40 28,583,677 493,171,738 17.254 8.960 8.960 8.971 8.919 9.054 54,931,975 8.9779 -4.01%
2012-04-03 0 17.94 17.94 17.96 17.22 17.98 35,321,531 620,937,152 17.580 9.335 9.335 9.345 8.960 9.356 67,880,750 9.1475 2.99%
2012-04-02 0 17.42 17.44 17.46 17.26 18.00 29,724,104 520,025,385 17.495 9.064 9.075 9.085 8.981 9.366 57,123,642 9.1035 -2.24%
2012-03-30 0 17.82 17.80 17.86 17.68 18.14 35,615,169 637,371,004 17.896 9.273 9.262 9.293 9.200 9.439 68,445,062 9.3122 -2.84%
2012-03-29 0 18.34 18.24 18.30 17.92 18.50 38,938,615 711,402,987 18.270 9.543 9.491 9.522 9.325 9.626 74,832,045 9.5067 -1.29%
2012-03-28 0 18.58 18.56 18.58 18.42 18.94 283,285,924 5,273,211,565 18.614 9.668 9.658 9.668 9.585 9.855 544,417,542 9.6860 -5.20%
2012-03-27 0 19.60 19.54 19.60 19.28 19.92 27,210,863 530,921,650 19.511 10.20 10.17 10.20 10.03 10.37 52,293,707 10.153 -0.41%
2012-03-26 0 19.68 19.64 19.70 19.40 20.00 30,832,227 608,744,187 19.744 10.24 10.22 10.25 10.09 10.41 59,253,227 10.274 -0.91%
2012-03-23 0 19.86 19.84 19.86 19.64 20.15 61,319,309 1,216,810,110 19.844 10.33 10.32 10.33 10.22 10.48 117,843,157 10.326 4.20%
2012-03-22 0 19.06 19.06 19.08 19.04 19.50 19,328,953 372,581,919 19.276 9.918 9.918 9.928 9.907 10.15 37,146,290 10.030 0.42%
2012-03-21 0 18.98 18.90 18.94 18.52 19.12 20,843,593 392,199,245 18.816 9.876 9.835 9.855 9.637 9.949 40,057,118 9.7910 0.32%
2012-03-20 0 18.92 18.92 18.96 18.84 19.26 22,946,612 436,728,184 19.032 9.845 9.845 9.866 9.803 10.02 44,098,690 9.9034 -2.37%
2012-03-19 0 19.38 19.36 19.40 19.02 19.60 34,016,593 658,264,998 19.351 10.08 10.07 10.09 9.897 10.20 65,372,927 10.069 1.47%
2012-03-16 0 19.10 19.00 19.12 18.96 19.98 40,323,754 775,735,171 19.238 9.939 9.887 9.949 9.866 10.40 77,493,999 10.010 2.69%
2012-03-15 0 18.60 18.58 18.60 18.02 18.60 16,678,576 306,430,468 18.373 9.678 9.668 9.678 9.377 9.678 32,052,808 9.5602 1.97%
2012-03-14 0 18.24 18.16 18.24 17.94 18.50 30,839,913 564,226,680 18.295 9.491 9.449 9.491 9.335 9.626 59,267,998 9.5199 3.99%
2012-03-13 0 17.54 17.52 17.58 17.30 17.84 13,277,950 232,595,766 17.517 9.127 9.116 9.148 9.002 9.283 25,517,501 9.1151 0.23%
2012-03-12 0 17.50 17.50 17.52 17.22 17.72 7,534,543 131,090,264 17.399 9.106 9.106 9.116 8.960 9.221 14,479,849 9.0533 -1.46%
2012-03-09 0 17.76 17.66 17.78 17.48 17.88 16,352,503 290,019,389 17.735 9.241 9.189 9.252 9.096 9.304 31,426,163 9.2286 1.95%
2012-03-08 0 17.42 17.36 17.42 16.80 17.44 15,421,636 264,843,860 17.174 9.064 9.033 9.064 8.742 9.075 29,637,227 8.9362 2.23%
2012-03-07 0 17.04 17.00 17.04 16.42 17.14 29,756,945 500,608,308 16.823 8.867 8.846 8.867 8.544 8.919 57,186,755 8.7539 -0.12%
2012-03-06 0 17.06 17.04 17.10 16.70 17.34 26,504,840 451,731,952 17.043 8.877 8.867 8.898 8.690 9.023 50,936,876 8.8685 -1.61%
2012-03-05 0 17.34 17.32 17.34 17.18 17.98 21,550,674 377,072,820 17.497 9.023 9.012 9.023 8.940 9.356 41,415,983 9.1045 -3.02%
2012-03-02 0 17.88 17.84 17.86 17.84 18.28 17,076,691 308,239,404 18.050 9.304 9.283 9.293 9.283 9.512 32,817,904 9.3924 0.22%
2012-03-01 0 17.84 17.82 17.84 17.76 18.20 18,404,253 331,108,353 17.991 9.283 9.273 9.283 9.241 9.470 35,369,206 9.3615 0.22%
2012-02-29 0 17.80 17.86 17.88 17.72 18.38 22,637,145 407,886,614 18.018 9.262 9.293 9.304 9.221 9.564 43,503,958 9.3759 -1.77%
2012-02-28 0 18.12 18.06 18.10 17.48 18.22 26,830,489 478,966,016 17.852 9.429 9.397 9.418 9.096 9.481 51,562,706 9.2890 1.80%
2012-02-27 0 17.80 17.76 17.84 17.44 18.00 15,698,484 279,773,289 17.822 9.262 9.241 9.283 9.075 9.366 30,169,272 9.2735 -1.11%
2012-02-24 0 18.00 17.96 18.00 17.24 18.04 26,540,165 468,840,442 17.665 9.366 9.345 9.366 8.971 9.387 51,004,763 9.1921 3.57%
2012-02-23 0 17.38 17.34 17.38 16.92 17.40 18,957,710 327,715,725 17.287 9.044 9.023 9.044 8.804 9.054 36,432,837 8.9951 -0.23%
2012-02-22 0 17.42 17.42 17.46 17.26 17.66 31,524,257 551,462,626 17.493 9.064 9.064 9.085 8.981 9.189 60,583,167 9.1026 -3.22%
2012-02-21 0 18.00 17.98 18.00 17.76 18.08 13,640,836 245,126,063 17.970 9.366 9.356 9.366 9.241 9.408 26,214,894 9.3506 0.11%
2012-02-20 0 17.98 17.96 18.00 17.70 18.06 11,527,637 207,172,554 17.972 9.356 9.345 9.366 9.210 9.397 22,153,758 9.3516 1.12%
2012-02-17 0 17.78 17.70 17.78 17.64 18.04 14,670,268 260,968,539 17.789 9.252 9.210 9.252 9.179 9.387 28,193,251 9.2564 0.45%
2012-02-16 0 17.70 17.70 17.76 17.62 18.10 17,355,952 309,056,084 17.807 9.210 9.210 9.241 9.169 9.418 33,354,586 9.2658 -2.96%
2012-02-15 0 18.24 18.16 18.26 17.80 18.28 19,153,173 347,343,712 18.135 9.491 9.449 9.502 9.262 9.512 36,808,477 9.4365 0.88%
2012-02-14 0 18.08 18.02 18.10 17.64 18.10 17,926,453 321,736,382 17.948 9.408 9.377 9.418 9.179 9.418 34,450,972 9.3390 1.23%
2012-02-13 0 17.86 17.80 17.86 17.42 17.86 15,545,703 274,899,532 17.683 9.293 9.262 9.293 9.064 9.293 29,875,658 9.2015 0.00%
2012-02-10 0 17.86 17.82 17.92 17.60 18.16 13,282,604 238,264,381 17.938 9.293 9.273 9.325 9.158 9.449 25,526,445 9.3340 -1.87%
2012-02-09 0 18.20 18.18 18.24 17.88 18.40 14,995,756 272,149,883 18.148 9.470 9.460 9.491 9.304 9.574 28,818,773 9.4435 1.22%
2012-02-08 0 17.98 17.98 18.00 17.42 18.00 14,006,258 248,030,939 17.709 9.356 9.356 9.366 9.064 9.366 26,917,160 9.2146 3.33%
2012-02-07 0 17.40 17.40 17.48 17.24 18.04 15,872,091 277,828,376 17.504 9.054 9.054 9.096 8.971 9.387 30,502,909 9.1083 -0.46%
2012-02-06 0 17.48 17.48 17.54 17.44 17.80 25,273,436 443,573,523 17.551 9.096 9.096 9.127 9.075 9.262 48,570,369 9.1326 0.69%
2012-02-03 0 17.36 17.34 17.38 16.50 17.48 18,762,446 322,777,712 17.203 9.033 9.023 9.044 8.586 9.096 36,057,580 8.9517 2.60%
2012-02-02 0 16.92 16.92 17.00 16.50 17.10 30,842,947 516,996,634 16.762 8.804 8.804 8.846 8.586 8.898 59,273,829 8.7222 1.56%
2012-02-01 0 16.66 16.64 16.68 16.42 16.84 31,525,510 525,700,529 16.675 8.669 8.659 8.679 8.544 8.763 60,585,575 8.6770 -1.77%
2012-01-31 0 16.96 16.90 16.94 16.84 17.50 28,372,494 483,375,555 17.037 8.825 8.794 8.815 8.763 9.106 54,526,124 8.8650 -3.09%
2012-01-30 0 17.50 17.48 17.50 17.42 18.20 27,755,797 493,449,972 17.778 9.106 9.096 9.106 9.064 9.470 53,340,959 9.2509 -4.89%
2012-01-27 0 18.40 18.40 18.42 17.84 18.58 56,822,845 1,039,845,837 18.300 9.574 9.574 9.585 9.283 9.668 109,201,873 9.5222 3.37%
2012-01-26 0 17.80 17.74 17.84 17.72 18.10 42,983,849 765,559,908 17.810 9.262 9.231 9.283 9.221 9.418 82,606,157 9.2676 3.49%
2012-01-20 0 17.20 17.14 17.20 16.84 17.22 23,555,972 401,628,321 17.050 8.950 8.919 8.950 8.763 8.960 45,269,755 8.8719 1.78%
2012-01-19 0 16.90 16.86 16.90 16.74 17.14 33,042,685 562,122,481 17.012 8.794 8.773 8.794 8.711 8.919 63,501,275 8.8521 2.05%
2012-01-18 0 16.56 16.50 16.58 16.10 16.58 15,605,640 256,772,141 16.454 8.617 8.586 8.627 8.378 8.627 29,990,845 8.5617 1.85%
2012-01-17 0 16.26 16.20 16.30 15.96 16.30 10,352,911 167,561,837 16.185 8.461 8.430 8.482 8.305 8.482 19,896,175 8.4218 2.65%
2012-01-16 0 15.84 15.72 15.84 15.50 15.92 13,069,271 206,070,674 15.768 8.242 8.180 8.242 8.065 8.284 25,116,463 8.2046 -0.75%
2012-01-13 0 15.96 15.92 15.96 15.58 16.08 19,202,968 304,219,306 15.842 8.305 8.284 8.305 8.107 8.367 36,904,173 8.2435 2.44%
2012-01-12 0 15.58 15.54 15.60 15.32 15.68 16,339,500 254,056,543 15.549 8.107 8.086 8.117 7.972 8.159 31,401,173 8.0907 1.17%
2012-01-11 0 15.40 15.40 15.44 15.12 15.70 17,984,793 276,934,475 15.398 8.013 8.013 8.034 7.868 8.169 34,563,090 8.0124 -1.66%
2012-01-10 0 15.66 15.54 15.66 15.36 15.80 20,914,745 326,471,952 15.610 8.149 8.086 8.149 7.993 8.221 40,193,858 8.1224 1.29%
2012-01-09 0 15.46 15.38 15.48 15.00 15.48 13,533,858 207,146,665 15.306 8.045 8.003 8.055 7.805 8.055 26,009,304 7.9643 0.13%
2012-01-06 0 15.44 15.36 15.50 14.92 15.66 11,857,093 181,114,687 15.275 8.034 7.993 8.065 7.764 8.149 22,786,905 7.9482 -1.03%
2012-01-05 0 15.60 15.60 15.62 15.34 15.70 15,321,582 238,297,817 15.553 8.117 8.117 8.128 7.982 8.169 29,444,943 8.0930 1.69%
2012-01-04 0 15.34 15.34 15.38 15.20 15.70 25,982,231 398,519,760 15.338 7.982 7.982 8.003 7.909 8.169 49,932,528 7.9812 0.66%
2012-01-03 0 15.24 15.22 15.28 14.80 15.28 22,357,100 335,958,877 15.027 7.930 7.920 7.951 7.701 7.951 42,965,769 7.8192 5.98%
2011-12-30 0 14.38 14.34 14.36 14.36 14.76 10,095,398 147,017,644 14.563 7.483 7.462 7.472 7.472 7.680 19,401,288 7.5777 -2.04%
2011-12-29 0 14.68 14.64 14.72 14.36 14.72 12,404,480 179,675,055 14.485 7.639 7.618 7.660 7.472 7.660 23,838,871 7.5371 0.41%
2011-12-28 0 14.62 14.58 14.62 14.46 14.74 13,373,893 195,311,650 14.604 7.607 7.587 7.607 7.524 7.670 25,701,884 7.5991 2.09%
2011-12-23 0 14.32 14.32 14.34 14.26 14.40 9,381,525 134,207,731 14.306 7.451 7.451 7.462 7.420 7.493 18,029,370 7.4438 1.27%
2011-12-22 0 14.14 14.10 14.18 14.10 14.52 10,468,090 149,012,730 14.235 7.358 7.337 7.379 7.337 7.555 20,117,526 7.4071 -2.88%
2011-12-21 0 14.56 14.52 14.58 14.50 14.88 13,156,575 193,287,493 14.691 7.576 7.555 7.587 7.545 7.743 25,284,243 7.6446 0.97%
2011-12-20 0 14.42 14.28 14.42 13.90 14.46 9,584,036 137,155,091 14.311 7.503 7.431 7.503 7.233 7.524 18,418,555 7.4466 1.12%
2011-12-19 0 14.26 14.20 14.24 13.94 14.58 18,085,157 256,545,794 14.185 7.420 7.389 7.410 7.254 7.587 34,755,969 7.3813 -3.13%
2011-12-16 0 14.72 14.70 14.76 14.40 14.82 15,735,571 231,196,024 14.693 7.660 7.649 7.680 7.493 7.712 30,240,546 7.6452 1.24%
2011-12-15 0 14.54 14.52 14.60 14.52 15.20 23,949,111 351,280,164 14.668 7.566 7.555 7.597 7.555 7.909 46,025,288 7.6323 -3.07%
2011-12-14 0 15.00 14.96 15.06 14.94 15.46 23,428,926 354,259,851 15.121 7.805 7.784 7.836 7.774 8.045 45,025,599 7.8680 -3.85%
2011-12-13 0 15.60 15.58 15.60 15.22 15.66 11,958,816 185,730,932 15.531 8.117 8.107 8.117 7.920 8.149 22,982,396 8.0814 0.00%
2011-12-12 0 15.60 15.56 15.60 15.44 16.10 9,754,559 153,550,589 15.741 8.117 8.097 8.117 8.034 8.378 18,746,265 8.1910 -0.51%
2011-12-09 0 15.68 15.64 15.66 15.60 16.00 17,974,899 283,510,918 15.773 8.159 8.138 8.149 8.117 8.326 34,544,075 8.2072 -2.85%
2011-12-08 0 16.14 16.10 16.14 16.08 16.80 32,510,588 529,705,568 16.293 8.398 8.378 8.398 8.367 8.742 62,478,693 8.4782 -4.95%
2011-12-07 0 16.98 16.94 17.00 16.74 17.06 12,564,013 213,279,574 16.975 8.835 8.815 8.846 8.711 8.877 24,145,460 8.8331 0.47%
2011-12-06 0 16.90 16.90 16.94 16.80 17.00 17,086,535 289,212,695 16.926 8.794 8.794 8.815 8.742 8.846 32,836,822 8.8076 -0.24%
2011-12-05 0 16.94 16.90 16.94 16.48 16.98 17,417,020 293,343,611 16.842 8.815 8.794 8.815 8.575 8.835 33,471,946 8.7639 3.29%
2011-12-02 0 16.40 16.28 16.38 15.92 16.50 19,137,598 311,921,958 16.299 8.534 8.471 8.523 8.284 8.586 36,778,545 8.4811 1.36%
2011-12-01 0 16.18 16.16 16.24 16.08 16.32 38,745,198 626,629,516 16.173 8.419 8.409 8.450 8.367 8.492 74,460,337 8.4156 4.52%
2011-11-30 0 15.48 15.46 15.50 14.98 15.52 23,284,038 355,992,102 15.289 8.055 8.045 8.065 7.795 8.076 44,747,154 7.9556 -0.51%
2011-11-29 0 15.56 15.56 15.58 14.92 15.86 35,340,582 547,022,956 15.479 8.097 8.097 8.107 7.764 8.253 67,917,363 8.0542 1.83%
2011-11-28 0 15.28 15.24 15.30 14.48 15.38 27,479,100 410,808,107 14.950 7.951 7.930 7.961 7.535 8.003 52,809,204 7.7791 10.40%
2011-11-25 0 13.84 13.80 13.88 13.80 14.34 10,797,000 151,172,070 14.001 7.202 7.181 7.222 7.181 7.462 20,749,623 7.2855 -4.29%
2011-11-24 0 14.46 14.38 14.48 13.88 14.60 11,857,948 168,879,903 14.242 7.524 7.483 7.535 7.222 7.597 22,788,548 7.4107 1.12%
2011-11-23 0 14.30 14.30 14.32 14.18 14.62 8,603,569 123,204,459 14.320 7.441 7.441 7.451 7.379 7.607 16,534,298 7.4514 -2.85%
2011-11-22 0 14.72 14.68 14.72 14.26 14.82 14,129,180 206,214,049 14.595 7.660 7.639 7.660 7.420 7.712 27,153,391 7.5944 3.37%
2011-11-21 0 14.24 14.22 14.24 14.16 14.74 12,139,086 174,373,137 14.365 7.410 7.399 7.410 7.368 7.670 23,328,838 7.4746 -5.32%
2011-11-18 0 15.04 15.06 15.08 14.50 15.12 10,891,572 162,366,413 14.908 7.826 7.836 7.847 7.545 7.868 20,931,371 7.7571 1.08%
2011-11-17 0 14.88 14.84 14.88 14.54 15.28 13,327,254 199,200,840 14.947 7.743 7.722 7.743 7.566 7.951 25,612,253 7.7776 -1.46%
2011-11-16 0 15.10 15.06 15.10 14.74 15.60 17,989,109 271,606,056 15.098 7.857 7.836 7.857 7.670 8.117 34,571,384 7.8564 -2.20%
2011-11-15 0 15.44 15.38 15.44 15.38 15.74 25,524,511 397,072,203 15.557 8.034 8.003 8.034 8.003 8.190 49,052,884 8.0948 -0.39%
2011-11-14 0 15.50 15.48 15.50 14.86 15.50 32,487,872 485,356,092 14.940 8.065 8.055 8.065 7.732 8.065 62,435,038 7.7738 6.31%
2011-11-11 0 14.58 14.58 14.64 13.80 14.66 20,538,012 292,464,635 14.240 7.587 7.587 7.618 7.181 7.628 39,469,854 7.4098 2.53%
2011-11-10 0 14.22 14.22 14.24 14.00 14.64 19,781,105 282,071,199 14.260 7.399 7.399 7.410 7.285 7.618 38,015,234 7.4200 -5.70%
2011-11-09 0 15.08 15.08 15.12 14.94 15.34 13,774,460 207,867,232 15.091 7.847 7.847 7.868 7.774 7.982 26,471,692 7.8524 1.75%
2011-11-08 0 14.82 14.82 14.84 14.78 15.30 22,118,459 334,585,670 15.127 7.712 7.712 7.722 7.691 7.961 42,507,149 7.8713 0.95%
2011-11-07 0 14.68 14.64 14.66 14.64 15.26 8,517,029 126,882,765 14.898 7.639 7.618 7.628 7.618 7.940 16,367,986 7.7519 -3.55%
2011-11-04 0 15.22 15.20 15.22 15.14 15.38 15,395,398 234,221,182 15.214 7.920 7.909 7.920 7.878 8.003 29,586,803 7.9164 4.97%
2011-11-03 0 14.50 14.48 14.56 14.50 15.18 13,703,051 202,594,240 14.785 7.545 7.535 7.576 7.545 7.899 26,334,458 7.6931 -5.60%
2011-11-02 0 15.36 15.32 15.38 14.80 15.38 22,531,142 337,818,756 14.993 7.993 7.972 8.003 7.701 8.003 43,300,242 7.8018 1.05%
2011-11-01 0 15.20 15.16 15.22 14.86 15.40 16,182,258 245,822,848 15.191 7.909 7.888 7.920 7.732 8.013 31,098,987 7.9045 0.00%
2011-10-31 0 15.20 15.16 15.28 14.74 16.00 22,664,304 346,621,796 15.294 7.909 7.888 7.951 7.670 8.326 43,556,152 7.9580 -2.31%
2011-10-28 0 15.56 15.54 15.56 14.98 16.00 38,599,655 601,125,214 15.573 8.097 8.086 8.097 7.795 8.326 74,180,634 8.1035 5.42%
2011-10-27 0 14.76 14.70 14.74 14.00 14.80 26,953,182 386,636,534 14.345 7.680 7.649 7.670 7.285 7.701 51,798,497 7.4642 5.73%
2011-10-26 0 13.96 13.92 13.96 13.74 14.08 14,808,700 206,426,030 13.940 7.264 7.243 7.264 7.150 7.326 28,459,289 7.2534 -0.85%
2011-10-25 0 14.08 14.00 14.04 13.42 14.16 25,210,551 351,781,305 13.954 7.326 7.285 7.306 6.983 7.368 48,449,517 7.2608 3.07%
2011-10-24 0 13.66 13.66 13.68 12.84 13.68 19,210,017 255,418,927 13.296 7.108 7.108 7.118 6.681 7.118 36,917,719 6.9186 7.73%
2011-10-21 0 12.68 12.66 12.74 12.02 12.76 20,138,148 249,674,817 12.398 6.598 6.588 6.629 6.255 6.640 38,701,397 6.4513 0.63%
2011-10-20 0 12.60 12.58 12.60 12.32 12.80 21,816,340 274,977,115 12.604 6.556 6.546 6.556 6.411 6.660 41,926,539 6.5585 -2.78%
2011-10-19 0 12.96 12.96 12.98 12.90 13.90 25,564,472 337,531,022 13.203 6.744 6.744 6.754 6.712 7.233 49,129,681 6.8702 -4.57%
2011-10-18 0 13.58 13.54 13.64 13.40 14.08 20,945,395 285,558,668 13.633 7.066 7.045 7.098 6.973 7.326 40,252,761 7.0941 -5.43%
2011-10-17 0 14.36 14.32 14.38 14.20 14.80 21,867,057 315,080,677 14.409 7.472 7.451 7.483 7.389 7.701 42,024,006 7.4976 0.00%
2011-10-14 0 14.36 14.34 14.36 14.16 14.52 18,303,050 261,479,632 14.286 7.472 7.462 7.472 7.368 7.555 35,174,714 7.4337 0.56%
2011-10-13 0 14.28 14.16 14.28 13.92 14.40 29,566,767 416,692,394 14.093 7.431 7.368 7.431 7.243 7.493 56,821,272 7.3334 2.00%
2011-10-12 0 14.00 13.96 14.00 13.78 14.10 16,351,834 228,182,984 13.955 7.285 7.264 7.285 7.170 7.337 31,424,877 7.2612 0.00%
2011-10-11 0 14.00 13.94 14.04 13.70 14.06 27,187,440 378,345,272 13.916 7.285 7.254 7.306 7.129 7.316 52,248,693 7.2412 6.06%
2011-10-10 0 13.20 13.22 13.28 13.10 13.74 19,044,397 254,084,661 13.342 6.869 6.879 6.910 6.817 7.150 36,599,432 6.9423 1.54%
2011-10-07 0 13.00 12.92 12.98 12.44 13.10 38,792,924 495,435,615 12.771 6.765 6.723 6.754 6.473 6.817 74,552,057 6.6455 7.62%
2011-10-06 0 12.08 12.06 12.08 11.86 12.56 44,859,818 545,004,331 12.149 6.286 6.275 6.286 6.171 6.536 86,211,385 6.3217 4.32%
2011-10-04 0 11.58 11.52 11.60 11.40 12.36 35,691,348 424,859,962 11.904 6.026 5.994 6.036 5.932 6.431 68,591,463 6.1941 -6.91%
2011-10-03 0 12.44 12.40 12.44 12.40 13.20 37,683,840 476,362,438 12.641 6.473 6.452 6.473 6.452 6.869 72,420,625 6.5777 -5.90%
2011-09-30 0 13.22 13.26 13.28 12.64 13.34 41,912,548 545,231,581 13.009 6.879 6.900 6.910 6.577 6.941 80,547,336 6.7691 -3.64%
2011-09-28 0 13.72 13.70 13.76 13.16 13.82 23,686,102 317,944,357 13.423 7.139 7.129 7.160 6.848 7.191 45,519,838 6.9847 -0.44%
2011-09-27 0 13.78 13.74 13.84 13.08 13.84 32,870,761 440,185,973 13.391 7.170 7.150 7.202 6.806 7.202 63,170,872 6.9682 7.49%
2011-09-26 0 12.82 12.82 12.84 12.40 12.94 26,002,687 328,145,943 12.620 6.671 6.671 6.681 6.452 6.733 49,971,840 6.5666 2.40%
2011-09-23 0 12.52 12.50 12.52 12.34 13.10 48,599,079 610,183,177 12.555 6.515 6.504 6.515 6.421 6.817 93,397,479 6.5332 -3.54%
2011-09-22 0 12.98 12.94 12.98 12.58 13.60 34,680,193 448,938,823 12.945 6.754 6.733 6.754 6.546 7.077 66,648,230 6.7359 -6.08%
2011-09-21 0 13.82 13.70 13.84 13.10 13.96 24,458,000 333,239,020 13.625 7.191 7.129 7.202 6.817 7.264 47,003,268 7.0897 4.07%
2011-09-20 0 13.28 13.24 13.28 12.90 13.58 33,557,428 443,240,678 13.208 6.910 6.889 6.910 6.712 7.066 64,490,506 6.8730 2.00%
2011-09-19 0 13.02 13.00 13.02 13.00 14.18 29,044,225 388,186,961 13.365 6.775 6.765 6.775 6.765 7.379 55,817,054 6.9546 -8.44%
2011-09-16 0 14.22 14.20 14.26 14.08 14.78 21,190,532 301,189,237 14.213 7.399 7.389 7.420 7.326 7.691 40,723,864 7.3959 3.34%
2011-09-15 0 13.76 13.90 13.92 13.72 14.46 16,452,594 230,554,270 14.013 7.160 7.233 7.243 7.139 7.524 31,618,517 7.2917 -3.23%
2011-09-14 0 14.22 14.16 14.24 13.76 14.64 25,199,045 355,660,434 14.114 7.399 7.368 7.410 7.160 7.618 48,427,405 7.3442 0.28%
2011-09-12 0 14.18 14.12 14.18 13.80 14.52 16,917,092 238,902,711 14.122 7.379 7.347 7.379 7.181 7.555 32,511,187 7.3483 -4.45%
2011-09-09 0 14.84 14.78 14.86 14.50 14.94 21,709,610 321,067,101 14.789 7.722 7.691 7.732 7.545 7.774 41,721,425 7.6955 1.50%
2011-09-08 0 14.62 14.62 14.64 14.40 14.90 35,825,911 523,640,526 14.616 7.607 7.607 7.618 7.493 7.753 68,850,065 7.6055 1.25%
2011-09-07 0 14.44 14.40 14.44 13.86 14.50 20,414,072 292,306,969 14.319 7.514 7.493 7.514 7.212 7.545 39,231,667 7.4508 5.40%
2011-09-06 0 13.70 13.68 13.70 13.00 13.96 16,801,045 225,886,103 13.445 7.129 7.118 7.129 6.765 7.264 32,288,168 6.9959 1.48%
2011-09-05 0 13.50 13.50 13.52 13.48 14.02 15,925,542 218,624,709 13.728 7.025 7.025 7.035 7.014 7.295 30,605,631 7.1433 -2.46%
2011-09-02 0 13.84 13.76 13.84 13.76 15.00 39,184,395 562,838,847 14.364 7.202 7.160 7.202 7.160 7.805 75,304,384 7.4742 -6.74%
2011-09-01 0 14.84 14.84 14.86 14.06 15.00 67,335,452 996,136,445 14.794 7.722 7.722 7.732 7.316 7.805 129,404,952 7.6978 5.70%
2011-08-31 0 14.04 14.02 14.08 13.50 14.10 20,676,555 286,989,056 13.880 7.306 7.295 7.326 7.025 7.337 39,736,105 7.2224 3.54%
2011-08-30 0 13.56 13.56 13.58 13.40 13.60 11,807,873 159,760,510 13.530 7.056 7.056 7.066 6.973 7.077 22,692,314 7.0403 1.95%
2011-08-29 0 13.30 13.28 13.30 13.04 13.58 11,755,779 156,520,474 13.314 6.921 6.910 6.921 6.785 7.066 22,592,200 6.9281 2.23%
2011-08-26 0 13.20 13.20 13.22 13.00 13.32 9,630,603 126,609,672 13.147 6.770 6.770 6.780 6.667 6.831 18,778,341 6.7423 -1.20%
2011-08-25 0 13.36 13.34 13.38 13.20 13.68 12,785,239 170,965,033 13.372 6.852 6.842 6.862 6.770 7.016 24,929,444 6.8580 2.14%
2011-08-24 0 13.08 13.06 13.08 13.00 13.60 13,686,422 181,576,651 13.267 6.708 6.698 6.708 6.667 6.975 26,686,626 6.8040 -1.21%
2011-08-23 0 13.24 13.18 13.20 12.72 13.40 15,684,916 205,423,303 13.097 6.790 6.759 6.770 6.524 6.872 30,583,413 6.7168 3.28%
2011-08-22 0 12.82 12.86 12.88 12.62 13.36 27,753,923 357,962,790 12.898 6.575 6.595 6.606 6.472 6.852 54,116,304 6.6147 0.79%
2011-08-19 0 12.72 12.74 12.76 12.52 12.98 35,625,692 455,470,614 12.785 6.524 6.534 6.544 6.421 6.657 69,465,163 6.5568 -4.65%
2011-08-18 0 13.34 13.32 13.34 13.30 13.80 21,869,245 295,147,317 13.496 6.842 6.831 6.842 6.821 7.077 42,641,997 6.9215 -1.33%
2011-08-17 0 13.52 13.50 13.56 13.18 13.70 40,558,172 544,517,808 13.426 6.934 6.924 6.954 6.759 7.026 79,082,815 6.8854 2.74%
2011-08-16 0 13.16 13.14 13.16 12.88 14.06 51,975,785 691,343,808 13.301 6.749 6.739 6.749 6.606 7.211 101,345,579 6.8216 -4.78%
2011-08-15 0 13.82 13.84 13.86 12.98 13.86 47,603,925 639,894,583 13.442 7.088 7.098 7.108 6.657 7.108 92,821,057 6.8939 7.63%
2011-08-12 0 12.84 12.84 12.86 12.50 13.00 89,636,346 1,140,655,120 12.725 6.585 6.585 6.595 6.411 6.667 174,778,454 6.5263 7.00%
2011-08-11 0 12.00 12.00 12.04 11.84 12.20 40,934,420 491,673,355 12.011 6.154 6.154 6.175 6.072 6.257 79,816,447 6.1601 0.00%
2011-08-10 0 12.00 12.04 12.06 11.84 12.38 61,289,901 738,948,377 12.057 6.154 6.175 6.185 6.072 6.349 119,506,814 6.1833 2.39%
2011-08-09 0 11.72 11.66 11.80 10.82 12.48 67,990,798 774,329,614 11.389 6.011 5.980 6.052 5.549 6.400 132,572,635 5.8408 -0.51%
2011-08-08 0 11.78 11.74 11.76 11.42 11.92 38,092,938 442,320,416 11.612 6.041 6.021 6.031 5.857 6.113 74,275,951 5.9551 -2.16%
2011-08-05 0 12.04 12.00 12.08 11.90 12.16 41,588,305 498,968,167 11.998 6.175 6.154 6.195 6.103 6.236 81,091,432 6.1532 -3.99%
2011-08-04 0 12.54 12.58 12.60 12.42 12.72 22,059,476 276,772,613 12.547 6.431 6.452 6.462 6.370 6.524 43,012,922 6.4346 1.95%
2011-08-03 0 12.30 12.30 12.32 12.08 12.68 44,096,530 541,215,546 12.273 6.308 6.308 6.318 6.195 6.503 85,982,123 6.2945 -4.95%
2011-08-02 0 12.94 12.92 12.94 12.92 13.30 17,253,274 226,436,330 13.124 6.636 6.626 6.636 6.626 6.821 33,641,494 6.7309 -2.27%
2011-08-01 0 13.24 13.20 13.24 13.08 13.40 38,214,293 506,291,633 13.249 6.790 6.770 6.790 6.708 6.872 74,512,576 6.7947 2.16%
2011-07-29 0 12.96 12.94 12.98 12.80 13.70 43,641,510 574,270,598 13.159 6.647 6.636 6.657 6.565 7.026 85,094,897 6.7486 -5.54%
2011-07-28 0 13.72 13.70 13.72 13.56 14.00 28,746,600 393,351,911 13.683 7.036 7.026 7.036 6.954 7.180 56,051,887 7.0176 -3.79%
2011-07-27 0 14.26 14.22 14.24 14.12 14.46 9,237,187 131,725,630 14.260 7.313 7.293 7.303 7.242 7.416 18,011,235 7.3135 -1.52%
2011-07-26 0 14.48 14.46 14.48 14.22 14.78 14,619,961 212,197,339 14.514 7.426 7.416 7.426 7.293 7.580 28,506,898 7.4437 0.42%
2011-07-25 0 14.42 14.40 14.42 13.96 14.62 24,193,457 350,036,496 14.468 7.395 7.385 7.395 7.159 7.498 47,173,889 7.4201 1.55%
2011-07-22 0 14.20 14.16 14.18 13.54 14.22 34,771,988 485,600,282 13.965 7.283 7.262 7.272 6.944 7.293 67,800,558 7.1622 5.50%
2011-07-21 0 13.46 13.44 13.48 13.40 13.70 15,217,085 205,322,142 13.493 6.903 6.893 6.913 6.872 7.026 29,671,207 6.9199 -1.90%
2011-07-20 0 13.72 13.70 13.72 13.64 13.88 18,746,849 257,703,753 13.747 7.036 7.026 7.036 6.995 7.118 36,553,758 7.0500 1.78%
2011-07-19 0 13.48 13.48 13.50 13.22 13.96 24,357,079 329,861,827 13.543 6.913 6.913 6.924 6.780 7.159 47,492,929 6.9455 -3.58%
2011-07-18 0 13.98 13.94 14.02 13.78 14.14 22,454,370 314,029,612 13.985 7.170 7.149 7.190 7.067 7.252 43,782,910 7.1724 1.45%
2011-07-15 0 13.78 13.74 13.80 13.66 13.96 29,088,247 398,803,368 13.710 7.067 7.047 7.077 7.006 7.159 56,718,051 7.0313 0.88%
2011-07-14 0 13.66 13.66 13.68 13.18 13.68 59,375,881 793,512,619 13.364 7.006 7.006 7.016 6.759 7.016 115,774,740 6.8539 3.48%
2011-07-13 0 13.20 13.18 13.20 13.12 14.24 45,887,187 618,533,601 13.479 6.770 6.759 6.770 6.729 7.303 89,473,656 6.9130 -5.85%
2011-07-12 0 14.02 13.98 14.02 13.80 14.44 27,105,495 382,726,256 14.120 7.190 7.170 7.190 7.077 7.406 52,851,959 7.2415 -1.68%
2011-07-11 0 14.26 14.22 14.24 14.20 14.74 27,320,511 396,778,758 14.523 7.313 7.293 7.303 7.283 7.560 53,271,211 7.4483 -3.78%
2011-07-08 0 14.82 14.80 14.82 14.66 15.28 36,994,384 552,317,165 14.930 7.601 7.590 7.601 7.518 7.836 72,133,923 7.6568 0.41%
2011-07-07 0 14.76 14.76 14.82 14.70 15.42 28,942,944 433,471,319 14.977 7.570 7.570 7.601 7.539 7.908 56,434,730 7.6809 -1.60%
2011-07-06 0 15.00 14.98 15.00 14.88 15.60 27,170,406 410,904,523 15.123 7.693 7.683 7.693 7.631 8.001 52,978,527 7.7561 -2.47%
2011-07-05 0 15.38 15.36 15.40 15.24 15.80 23,428,523 362,458,591 15.471 7.888 7.877 7.898 7.816 8.103 45,682,373 7.9343 -1.41%
2011-07-04 0 15.60 15.60 15.64 15.40 16.00 27,425,754 429,034,158 15.643 8.001 8.001 8.021 7.898 8.206 53,476,420 8.0229 0.65%
2011-06-30 0 15.50 15.50 15.56 15.34 16.10 24,438,480 382,780,582 15.663 7.949 7.949 7.980 7.867 8.257 47,651,650 8.0329 -1.77%
2011-06-29 0 15.78 15.76 15.80 15.52 16.66 24,453,889 386,163,109 15.791 8.093 8.083 8.103 7.960 8.544 47,681,695 8.0988 -3.07%
2011-06-28 0 16.28 16.22 16.32 16.18 17.16 29,011,343 481,868,231 16.610 8.349 8.319 8.370 8.298 8.801 56,568,099 8.5184 -0.61%
2011-06-27 0 16.38 16.34 16.36 15.96 16.64 17,745,081 289,070,258 16.290 8.401 8.380 8.390 8.185 8.534 34,600,449 8.3545 1.99%
2011-06-24 0 16.06 16.04 16.16 15.76 16.22 17,098,576 274,416,466 16.049 8.236 8.226 8.288 8.083 8.319 33,339,854 8.2309 0.63%
2011-06-23 0 15.96 15.92 15.98 15.66 16.22 35,879,029 571,095,399 15.917 8.185 8.165 8.195 8.031 8.319 69,959,135 8.1633 2.44%
2011-06-22 0 15.58 15.52 15.56 15.24 16.40 57,677,287 904,353,107 15.680 7.990 7.960 7.980 7.816 8.411 112,462,718 8.0414 5.56%
2011-06-21 0 14.76 14.74 14.76 14.74 15.20 35,514,960 527,998,826 14.867 7.570 7.560 7.570 7.560 7.795 69,249,251 7.6246 2.22%
2011-06-20 0 14.44 14.42 14.44 14.20 14.64 32,576,437 470,129,626 14.432 7.406 7.395 7.406 7.283 7.508 63,519,538 7.4013 1.83%
2011-06-17 0 14.18 14.16 14.18 14.12 14.78 12,947,123 185,411,174 14.321 7.272 7.262 7.272 7.242 7.580 25,245,096 7.3444 -3.93%
2011-06-16 0 14.76 14.78 14.80 14.42 15.02 35,295,289 521,347,746 14.771 7.570 7.580 7.590 7.395 7.703 68,820,923 7.5754 -2.77%
2011-06-15 0 15.18 15.16 15.24 15.14 16.02 29,181,672 456,946,729 15.659 7.785 7.775 7.816 7.765 8.216 56,900,217 8.0307 -2.44%
2011-06-14 0 15.56 15.56 15.62 15.44 15.88 25,135,522 391,844,046 15.589 7.980 7.980 8.011 7.919 8.144 49,010,785 7.9951 -2.02%
2011-06-13 0 15.88 15.88 15.92 15.76 16.10 15,248,488 243,123,902 15.944 8.144 8.144 8.165 8.083 8.257 29,732,439 8.1771 -0.87%
2011-06-10 0 16.02 16.00 16.02 16.00 16.70 15,158,044 244,865,020 16.154 8.216 8.206 8.216 8.206 8.565 29,556,085 8.2848 -3.49%
2011-06-09 0 16.60 16.60 16.74 16.46 16.94 19,798,064 328,937,630 16.615 8.513 8.513 8.585 8.442 8.688 38,603,481 8.5209 -1.19%
2011-06-08 0 16.80 16.80 16.84 16.78 17.30 18,205,458 307,936,203 16.914 8.616 8.616 8.637 8.606 8.872 35,498,120 8.6747 -3.56%
2011-06-07 0 17.42 17.42 17.46 17.26 17.64 13,407,145 234,109,137 17.462 8.934 8.934 8.954 8.852 9.047 26,142,075 8.9553 -0.46%
2011-06-03 0 17.50 17.46 17.48 17.46 18.32 11,651,300 207,068,273 17.772 8.975 8.954 8.965 8.954 9.396 22,718,421 9.1146 -2.34%
2011-06-02 0 17.92 17.88 17.92 17.40 18.00 11,225,619 200,381,609 17.850 9.190 9.170 9.190 8.924 9.231 21,888,402 9.1547 0.45%
2011-06-01 0 17.84 17.82 17.84 17.42 17.98 51,116,881 906,352,282 17.731 9.149 9.139 9.149 8.934 9.221 99,670,835 9.0935 3.24%
2011-05-31 0 17.28 17.40 17.46 16.82 17.46 36,522,720 620,246,790 16.982 8.862 8.924 8.954 8.626 8.954 71,214,243 8.7096 2.73%
2011-05-30 0 16.82 16.82 16.86 16.52 17.12 39,215,949 658,784,153 16.799 8.626 8.626 8.647 8.472 8.780 76,465,667 8.6154 3.83%
2011-05-27 0 16.20 16.26 16.28 15.42 16.50 65,884,567 1,051,463,075 15.959 8.308 8.339 8.349 7.908 8.462 128,465,776 8.1848 -2.64%
2011-05-26 0 16.64 16.58 16.64 16.40 17.20 49,029,109 814,836,123 16.619 8.534 8.503 8.534 8.411 8.821 95,599,969 8.5234 -4.91%
2011-05-25 0 17.50 17.48 17.50 16.72 17.58 33,609,363 575,846,404 17.134 8.975 8.965 8.975 8.575 9.016 65,533,601 8.7870 0.69%
2011-05-24 0 17.38 17.38 17.42 17.36 17.94 23,118,447 403,921,921 17.472 8.913 8.913 8.934 8.903 9.201 45,077,768 8.9606 -2.69%
2011-05-23 0 17.86 17.80 17.84 17.62 18.52 31,983,277 576,551,909 18.027 9.160 9.129 9.149 9.037 9.498 62,362,958 9.2451 -4.59%
2011-05-20 0 18.72 18.70 18.72 18.50 19.12 20,820,222 391,152,214 18.787 9.601 9.590 9.601 9.488 9.806 40,596,548 9.6351 -2.09%
2011-05-19 0 19.12 19.06 19.16 18.78 19.20 19,145,343 363,929,664 19.009 9.806 9.775 9.826 9.631 9.847 37,330,766 9.7488 2.52%
2011-05-18 0 37.30 37.20 37.30 36.00 37.85 13,003,338 480,795,419 36.975 9.565 9.539 9.565 9.231 9.706 50,709,415 9.4814 3.47%
2011-05-17 0 36.05 36.05 36.20 35.45 36.30 6,181,622 221,947,137 35.904 9.244 9.244 9.283 9.090 9.308 24,106,613 9.2069 0.70%
2011-05-16 0 35.80 35.70 35.80 35.55 36.50 5,497,629 197,363,791 35.900 9.180 9.154 9.180 9.116 9.360 21,439,230 9.2057 -2.05%
2011-05-13 0 36.55 36.55 36.60 36.00 36.80 9,019,920 328,500,454 36.419 9.372 9.372 9.385 9.231 9.437 35,175,188 9.3390 2.24%
2011-05-12 0 35.75 35.70 35.80 35.10 36.35 9,540,554 341,499,156 35.794 9.167 9.154 9.180 9.001 9.321 37,205,517 9.1787 -2.32%
2011-05-11 0 36.60 36.50 36.75 36.30 37.00 10,879,972 397,337,202 36.520 9.385 9.360 9.424 9.308 9.488 42,428,876 9.3648 -0.41%
2011-05-09 0 36.75 36.80 36.95 36.65 37.15 5,967,237 219,762,398 36.828 9.424 9.437 9.475 9.398 9.526 23,270,571 9.4438 0.55%
2011-05-06 0 36.55 36.50 36.55 36.20 37.10 7,574,101 277,340,713 36.617 9.372 9.360 9.372 9.283 9.513 29,536,895 9.3896 -0.63%
2011-05-05 0 37.30 37.30 37.35 37.00 37.80 8,159,845 304,746,553 37.347 9.431 9.431 9.444 9.356 9.558 32,271,025 9.4433 -0.13%
2011-05-04 0 37.35 37.35 37.55 37.30 38.65 19,797,522 746,318,047 37.698 9.444 9.444 9.495 9.431 9.773 78,296,381 9.5320 -2.61%
2011-05-03 0 38.35 38.10 38.35 38.05 39.30 20,515,835 787,232,220 38.372 9.697 9.634 9.697 9.621 9.937 81,137,206 9.7025 -3.40%
2011-04-29 0 39.70 39.60 39.80 39.15 39.90 7,195,475 285,241,239 39.642 10.04 10.01 10.06 9.899 10.09 28,457,079 10.024 0.51%
2011-04-28 0 39.50 39.40 39.55 39.20 40.00 12,808,914 508,332,421 39.686 9.988 9.962 10.00 9.912 10.11 50,657,431 10.035 0.13%
2011-04-27 0 39.45 39.30 39.45 39.25 39.65 10,285,997 405,132,037 39.387 9.975 9.937 9.975 9.925 10.03 40,679,654 9.9591 1.02%
2011-04-26 0 39.05 39.05 39.10 38.85 39.25 9,050,095 353,791,085 39.093 9.874 9.874 9.887 9.823 9.925 35,791,837 9.8847 -0.89%
2011-04-21 0 39.40 39.30 39.40 39.05 39.60 6,616,964 259,928,401 39.282 9.962 9.937 9.962 9.874 10.01 26,169,150 9.9326 0.38%
2011-04-20 0 39.25 39.10 39.25 39.10 40.05 5,206,095 204,981,829 39.373 9.925 9.887 9.925 9.887 10.13 20,589,364 9.9557 0.38%
2011-04-19 0 39.10 39.05 39.10 38.80 39.45 7,807,365 304,606,750 39.015 9.887 9.874 9.887 9.811 9.975 30,877,017 9.8652 -0.89%
2011-04-18 0 39.45 39.40 39.50 39.20 40.00 7,207,909 285,134,023 39.558 9.975 9.962 9.988 9.912 10.11 28,506,254 10.003 -0.75%
2011-04-15 0 39.75 39.70 39.75 39.05 39.95 14,603,072 577,549,600 39.550 10.05 10.04 10.05 9.874 10.10 57,753,070 10.000 1.66%
2011-04-14 0 39.10 39.05 39.10 39.00 39.65 11,489,022 451,205,094 39.273 9.887 9.874 9.887 9.861 10.03 45,437,446 9.9302 -1.76%
2011-04-13 0 39.80 39.75 39.90 39.50 40.35 10,873,540 432,203,877 39.748 10.06 10.05 10.09 9.988 10.20 43,003,302 10.050 -0.50%
2011-04-12 0 40.00 39.90 40.00 39.70 40.65 7,139,930 286,318,407 40.101 10.11 10.09 10.11 10.04 10.28 28,237,407 10.140 -0.99%
2011-04-11 0 40.40 40.35 40.40 40.05 41.15 7,107,452 287,476,947 40.447 10.22 10.20 10.22 10.13 10.40 28,108,961 10.227 -0.25%
2011-04-08 0 40.50 40.40 40.60 39.50 40.60 9,274,680 373,432,949 40.264 10.24 10.22 10.27 9.988 10.27 36,680,039 10.181 2.27%
2011-04-07 0 39.60 39.60 39.70 39.30 40.80 18,012,156 715,031,398 39.697 10.01 10.01 10.04 9.937 10.32 71,235,512 10.038 -1.86%
2011-04-06 0 40.35 40.35 40.45 39.80 41.75 19,294,569 778,716,089 40.359 10.20 10.20 10.23 10.06 10.56 76,307,273 10.205 -3.24%
2011-04-04 0 41.70 41.55 41.80 40.15 41.80 11,154,662 460,960,009 41.324 10.54 10.51 10.57 10.15 10.57 44,115,100 10.449 4.38%
2011-04-01 0 39.95 39.90 40.10 39.15 40.30 10,344,103 409,800,457 39.617 10.10 10.09 10.14 9.899 10.19 40,909,454 10.017 0.25%
2011-03-31 0 39.85 39.80 40.00 39.20 40.30 12,998,167 518,573,752 39.896 10.08 10.06 10.11 9.912 10.19 51,405,900 10.088 -0.25%
2011-03-30 0 39.95 39.85 40.00 38.50 40.10 26,081,112 1,033,137,157 39.612 10.10 10.08 10.11 9.735 10.14 103,147,084 10.016 4.99%
2011-03-29 0 38.05 37.95 38.05 37.80 38.40 27,408,092 1,042,289,435 38.029 9.621 9.596 9.621 9.558 9.710 108,395,101 9.6157 1.33%
2011-03-28 0 37.55 37.45 37.55 36.80 39.00 33,490,222 1,260,228,316 37.630 9.495 9.469 9.495 9.305 9.861 132,449,059 9.5148 -3.84%
2011-03-25 0 39.05 39.00 39.20 38.95 40.50 71,455,530 2,837,334,091 39.708 9.874 9.861 9.912 9.849 10.24 282,596,447 10.040 -9.08%
2011-03-24 0 42.95 42.90 42.95 42.90 44.25 14,515,066 631,861,104 43.531 10.86 10.85 10.86 10.85 11.19 57,405,019 11.007 -0.23%
2011-03-23 0 43.05 42.75 43.05 42.40 43.15 7,334,686 313,592,198 42.755 10.89 10.81 10.89 10.72 10.91 29,007,639 10.811 -0.81%
2011-03-22 0 43.40 43.25 43.50 42.40 43.50 12,118,300 519,062,971 42.833 10.97 10.94 11.00 10.72 11.00 47,926,151 10.830 0.93%
2011-03-21 0 43.00 43.05 43.10 42.25 43.10 13,468,534 575,485,178 42.728 10.87 10.89 10.90 10.68 10.90 53,266,134 10.804 1.30%
2011-03-18 0 42.45 42.45 42.50 42.00 42.60 7,353,050 311,536,145 42.368 10.73 10.73 10.75 10.62 10.77 29,080,266 10.713 1.31%
2011-03-17 0 41.90 42.00 42.05 41.00 42.85 10,167,676 425,304,377 41.829 10.59 10.62 10.63 10.37 10.83 40,211,711 10.577 -1.30%
2011-03-16 0 42.45 42.35 42.40 41.60 43.20 13,224,996 557,764,279 42.175 10.73 10.71 10.72 10.52 10.92 52,302,976 10.664 -1.28%
2011-03-15 0 43.00 43.00 43.05 41.20 44.00 10,578,194 450,680,993 42.605 10.87 10.87 10.89 10.42 11.13 41,835,251 10.773 -2.93%
2011-03-14 0 44.30 44.15 44.25 43.75 44.50 4,973,705 220,023,729 44.237 11.20 11.16 11.19 11.06 11.25 19,670,295 11.186 -0.11%
2011-03-11 0 44.35 44.30 44.45 44.15 45.00 6,411,363 285,633,190 44.551 11.21 11.20 11.24 11.16 11.38 25,356,028 11.265 -2.63%
2011-03-10 0 45.55 45.60 45.65 45.15 46.80 7,296,529 333,960,951 45.770 11.52 11.53 11.54 11.42 11.83 28,856,733 11.573 -1.83%
2011-03-09 0 46.40 46.40 46.45 46.15 46.85 5,476,476 254,849,149 46.535 11.73 11.73 11.75 11.67 11.85 21,658,683 11.767 0.43%
2011-03-08 0 46.20 46.10 46.20 44.70 46.25 9,185,635 418,890,064 45.603 11.68 11.66 11.68 11.30 11.69 36,327,879 11.531 2.21%
2011-03-07 0 45.20 45.15 45.25 44.90 45.90 10,910,632 494,389,042 45.313 11.43 11.42 11.44 11.35 11.61 43,149,996 11.457 -0.77%
2011-03-04 0 45.55 45.40 45.50 44.30 45.80 28,436,630 1,285,493,155 45.206 11.52 11.48 11.50 11.20 11.58 112,462,823 11.430 4.35%
2011-03-03 0 43.65 43.50 43.55 43.05 44.40 18,259,884 800,365,420 43.832 11.04 11.00 11.01 10.89 11.23 72,215,241 11.083 -0.57%
2011-03-02 0 43.90 43.80 44.00 43.70 45.50 16,582,946 731,327,144 44.101 11.10 11.07 11.13 11.05 11.50 65,583,190 11.151 -4.15%
2011-03-01 0 45.80 45.75 45.80 45.35 47.70 24,491,344 1,130,658,404 46.166 11.58 11.57 11.58 11.47 12.06 96,859,778 11.673 -3.38%
2011-02-28 0 47.40 47.20 47.25 47.15 48.25 38,005,087 1,813,118,914 47.707 11.99 11.93 11.95 11.92 12.20 150,304,708 12.063 0.00%
2011-02-25 0 47.40 47.25 47.40 46.00 47.45 11,708,446 547,788,688 46.786 11.99 11.95 11.99 11.63 12.00 46,305,237 11.830 2.60%
2011-02-24 0 46.20 46.00 46.30 45.45 47.80 12,541,782 582,423,172 46.439 11.68 11.63 11.71 11.49 12.09 49,600,962 11.742 -3.14%
2011-02-23 0 47.70 47.60 47.65 46.40 47.75 7,105,579 336,475,717 47.354 12.06 12.04 12.05 11.73 12.07 28,101,553 11.974 -0.21%
2011-02-22 0 47.80 47.85 47.90 47.30 48.00 5,263,000 250,516,378 47.600 12.09 12.10 12.11 11.96 12.14 20,814,416 12.036 -1.24%
2011-02-21 0 48.40 48.10 48.45 48.00 48.50 4,529,170 218,393,589 48.219 12.24 12.16 12.25 12.14 12.26 17,912,222 12.192 0.52%
2011-02-18 0 48.15 48.05 48.15 47.60 48.50 8,579,400 410,693,000 47.870 12.17 12.15 12.17 12.04 12.26 33,930,305 12.104 0.94%
2011-02-17 0 47.70 47.65 47.75 46.35 47.80 5,791,655 272,278,962 47.012 12.06 12.05 12.07 11.72 12.09 22,905,171 11.887 -0.31%
2011-02-16 0 47.85 47.75 47.80 46.65 47.95 5,650,853 268,419,835 47.501 12.10 12.07 12.09 11.80 12.12 22,348,319 12.011 2.79%
2011-02-15 0 46.55 46.35 46.60 45.55 46.75 9,956,670 459,828,065 46.183 11.77 11.72 11.78 11.52 11.82 39,377,212 11.678 2.08%
2011-02-14 0 45.60 45.65 45.85 45.20 46.15 10,811,534 493,195,701 45.618 11.53 11.54 11.59 11.43 11.67 42,758,078 11.535 -0.87%
2011-02-11 0 46.00 46.15 46.20 45.50 47.40 15,008,664 693,808,666 46.227 11.63 11.67 11.68 11.50 11.99 59,357,129 11.689 2.11%
2011-02-10 0 45.05 45.20 45.30 44.90 46.95 8,281,734 379,216,003 45.789 11.39 11.43 11.45 11.35 11.87 32,753,079 11.578 -4.05%
2011-02-09 0 46.95 47.10 47.15 46.80 47.45 6,187,503 291,531,485 47.116 11.87 11.91 11.92 11.83 12.00 24,470,693 11.913 -0.74%
2011-02-08 0 47.30 47.30 47.40 47.25 48.35 6,629,900 316,806,436 47.784 11.96 11.96 11.99 11.95 12.23 26,220,310 12.082 -2.17%
2011-02-07 0 48.35 48.30 48.35 48.20 50.15 3,867,257 189,297,627 48.949 12.23 12.21 12.23 12.19 12.68 15,294,451 12.377 -3.59%
2011-02-02 0 50.15 50.05 50.20 49.20 50.20 4,568,590 227,677,674 49.835 12.68 12.66 12.69 12.44 12.69 18,068,123 12.601 2.24%
2011-02-01 0 49.05 48.95 49.05 48.50 50.20 8,593,827 422,231,972 49.132 12.40 12.38 12.40 12.26 12.69 33,987,362 12.423 -2.97%
2011-01-31 0 50.55 50.55 50.85 50.00 50.75 4,398,859 222,363,017 50.550 12.78 12.78 12.86 12.64 12.83 17,396,861 12.782 -0.79%
2011-01-28 0 50.95 51.05 51.10 50.60 51.10 7,118,047 361,094,437 50.729 12.88 12.91 12.92 12.79 12.92 28,150,862 12.827 1.49%
2011-01-27 0 50.20 50.20 50.30 49.95 50.75 3,334,304 167,493,366 50.233 12.69 12.69 12.72 12.63 12.83 13,186,698 12.702 0.30%
2011-01-26 0 50.05 50.05 50.20 49.90 50.30 5,580,625 279,289,593 50.046 12.66 12.66 12.69 12.62 12.72 22,070,577 12.654 -0.30%
2011-01-25 0 50.20 50.05 50.25 49.90 51.30 12,734,123 639,154,762 50.192 12.69 12.66 12.71 12.62 12.97 50,361,643 12.691 -3.18%
2011-01-24 0 51.85 51.60 51.85 49.90 51.95 9,052,278 460,060,763 50.823 13.11 13.05 13.11 12.62 13.14 35,800,471 12.851 4.01%
2011-01-21 0 49.85 49.85 49.90 49.15 50.45 10,928,310 545,071,134 49.877 12.60 12.60 12.62 12.43 12.76 43,219,910 12.612 1.53%
2011-01-20 0 49.10 49.00 49.20 48.20 49.25 22,919,329 1,097,286,844 47.876 12.42 12.39 12.44 12.19 12.45 90,642,683 12.106 0.51%
2011-01-19 0 48.85 48.90 49.00 47.45 48.95 8,462,872 406,895,938 48.080 12.35 12.36 12.39 12.00 12.38 33,469,454 12.157 3.17%
2011-01-18 0 47.35 47.25 47.50 46.95 47.55 6,691,628 316,232,754 47.258 11.97 11.95 12.01 11.87 12.02 26,464,436 11.949 1.18%
2011-01-17 0 46.80 46.80 46.85 46.50 47.20 3,410,998 159,590,512 46.787 11.83 11.83 11.85 11.76 11.93 13,490,011 11.830 -1.06%
2011-01-14 0 47.30 47.10 47.35 46.60 47.40 5,927,864 278,502,792 46.982 11.96 11.91 11.97 11.78 11.99 23,443,858 11.880 0.75%
2011-01-13 0 46.95 46.85 47.20 46.75 47.20 9,550,816 448,392,434 46.948 11.87 11.85 11.93 11.82 11.93 37,772,117 11.871 1.29%
2011-01-12 0 46.35 46.30 46.45 46.00 47.00 4,890,841 227,169,019 46.448 11.72 11.71 11.75 11.63 11.88 19,342,580 11.745 -0.86%
2011-01-11 0 46.75 46.75 46.80 46.70 47.10 5,794,520 271,544,150 46.862 11.82 11.82 11.83 11.81 11.91 22,916,502 11.849 -1.27%
2011-01-10 0 47.35 47.30 47.35 46.70 47.50 5,179,650 244,467,708 47.198 11.97 11.96 11.97 11.81 12.01 20,484,778 11.934 1.07%
2011-01-07 0 46.85 46.80 46.95 46.60 47.35 10,388,241 488,096,402 46.985 11.85 11.83 11.87 11.78 11.97 41,084,014 11.880 -1.99%
2011-01-06 0 47.80 47.70 47.80 47.50 48.75 7,493,343 358,634,536 47.860 12.09 12.06 12.09 12.01 12.33 29,635,105 12.102 -1.95%
2011-01-05 0 48.75 48.60 48.80 47.80 49.00 3,977,979 192,160,126 48.306 12.33 12.29 12.34 12.09 12.39 15,732,341 12.214 -0.61%
2011-01-04 0 49.05 49.00 49.05 47.25 49.25 7,593,620 366,382,059 48.249 12.40 12.39 12.40 11.95 12.45 30,031,686 12.200 4.92%
2011-01-03 0 46.75 46.75 46.95 45.55 46.95 3,171,806 147,479,557 46.497 11.82 11.82 11.87 11.52 11.87 12,544,041 11.757 3.66%
2010-12-31 0 45.10 45.30 45.45 45.00 45.85 2,965,545 134,885,370 45.484 11.40 11.45 11.49 11.38 11.59 11,728,308 11.501 -1.64%
2010-12-30 0 45.85 45.80 45.90 45.20 46.30 2,267,400 103,602,220 45.692 11.59 11.58 11.61 11.43 11.71 8,967,244 11.553 -0.11%
2010-12-29 0 45.90 45.85 45.90 44.60 45.90 2,529,807 114,120,303 45.110 11.61 11.59 11.61 11.28 11.61 10,005,026 11.406 1.66%
2010-12-28 0 45.15 45.10 45.15 44.60 46.00 3,544,755 160,827,519 45.371 11.42 11.40 11.42 11.28 11.63 14,019,001 11.472 -0.77%
2010-12-24 0 45.50 45.45 45.50 44.80 45.75 4,007,880 181,472,372 45.279 11.50 11.49 11.50 11.33 11.57 15,850,595 11.449 2.82%
2010-12-23 0 44.25 44.25 44.30 43.85 44.95 6,270,200 277,419,704 44.244 11.19 11.19 11.20 11.09 11.37 24,797,748 11.187 2.31%
2010-12-22 0 43.25 43.25 43.40 43.00 43.95 4,913,092 213,945,262 43.546 10.94 10.94 10.97 10.87 11.11 19,430,579 11.011 -1.48%
2010-12-21 0 43.90 43.90 44.05 43.45 44.45 5,632,277 247,306,637 43.909 11.10 11.10 11.14 10.99 11.24 22,274,854 11.103 0.23%
2010-12-20 0 43.80 43.60 43.80 43.10 44.60 4,969,617 217,697,805 43.806 11.07 11.02 11.07 10.90 11.28 19,654,128 11.076 0.00%
2010-12-17 0 43.80 43.75 44.00 43.30 44.60 7,418,562 324,937,735 43.801 11.07 11.06 11.13 10.95 11.28 29,339,356 11.075 1.15%
2010-12-16 0 43.30 43.25 43.40 43.20 45.35 7,534,017 332,350,801 44.113 10.95 10.94 10.97 10.92 11.47 29,795,964 11.154 -2.81%
2010-12-15 0 44.55 44.50 44.70 44.45 45.50 6,914,082 311,416,241 45.041 11.26 11.25 11.30 11.24 11.50 27,344,210 11.389 -1.87%
2010-12-14 0 45.40 45.40 45.50 44.95 45.95 4,508,511 204,325,508 45.320 11.48 11.48 11.50 11.37 11.62 17,830,519 11.459 1.57%
2010-12-13 0 44.70 44.70 44.80 44.60 45.95 3,081,455 139,361,767 45.226 11.30 11.30 11.33 11.28 11.62 12,186,716 11.436 -0.33%
2010-12-10 0 44.85 44.75 44.80 44.50 45.25 3,666,884 163,880,788 44.692 11.34 11.32 11.33 11.25 11.44 14,502,004 11.301 -0.55%
2010-12-09 0 45.10 45.05 45.20 44.80 45.35 5,291,199 238,736,665 45.120 11.40 11.39 11.43 11.33 11.47 20,925,939 11.409 0.78%
2010-12-08 0 44.75 44.90 44.95 44.60 45.85 5,780,877 260,950,032 45.140 11.32 11.35 11.37 11.28 11.59 22,862,545 11.414 -3.14%
2010-12-07 0 46.20 46.15 46.20 44.50 46.90 6,432,004 295,211,505 45.897 11.68 11.67 11.68 11.25 11.86 25,437,660 11.605 0.11%
2010-12-06 0 46.15 46.25 46.45 46.00 47.40 8,102,293 376,444,517 46.461 11.67 11.69 11.75 11.63 11.99 32,043,415 11.748 1.21%
2010-12-03 0 45.60 45.50 45.55 45.50 47.25 11,028,131 509,091,102 46.163 11.53 11.50 11.52 11.50 11.95 43,614,688 11.672 -3.29%
2010-12-02 0 47.15 47.15 47.20 47.00 48.05 6,175,433 293,367,717 47.506 11.92 11.92 11.93 11.88 12.15 24,422,958 12.012 -0.74%
2010-12-01 0 47.50 47.50 47.55 46.60 47.85 8,693,899 413,719,055 47.587 12.01 12.01 12.02 11.78 12.10 34,383,133 12.033 -1.86%
2010-11-30 0 48.40 48.35 48.60 48.15 50.00 9,685,064 473,706,973 48.911 12.24 12.23 12.29 12.17 12.64 38,303,049 12.367 1.36%
2010-11-29 0 47.75 47.75 47.80 45.15 47.80 4,747,636 221,508,263 46.657 12.07 12.07 12.09 11.42 12.09 18,776,224 11.797 4.71%
2010-11-26 0 45.60 45.65 45.70 45.50 47.80 11,261,979 525,642,160 46.674 11.53 11.54 11.56 11.50 12.09 44,539,523 11.802 -0.44%
2010-11-25 0 45.80 45.85 45.90 44.00 46.20 12,231,235 555,500,190 45.417 11.58 11.59 11.61 11.13 11.68 48,372,793 11.484 5.17%
2010-11-24 0 43.55 43.35 43.60 43.25 44.00 3,429,745 149,146,599 43.486 11.01 10.96 11.02 10.94 11.13 13,564,153 10.996 1.28%
2010-11-23 0 43.00 43.00 43.25 42.80 44.00 4,143,668 179,968,428 43.432 10.87 10.87 10.94 10.82 11.13 16,387,617 10.982 -2.27%
2010-11-22 0 44.00 44.10 44.15 42.10 44.60 4,944,175 217,044,991 43.899 11.13 11.15 11.16 10.65 11.28 19,553,508 11.100 2.09%
2010-11-19 0 43.10 43.00 43.35 42.10 43.70 7,361,557 317,171,102 43.085 10.90 10.87 10.96 10.65 11.05 29,113,910 10.894 -0.81%
2010-11-18 0 43.45 43.50 43.65 43.40 44.25 6,050,441 264,494,099 43.715 10.99 11.00 11.04 10.97 11.19 23,928,633 11.053 0.12%
2010-11-17 0 43.40 43.40 43.45 43.15 44.45 6,359,106 278,008,395 43.718 10.97 10.97 10.99 10.91 11.24 25,149,359 11.054 -0.12%
2010-11-16 0 43.45 43.35 43.65 42.90 45.05 6,769,283 296,518,984 43.804 10.99 10.96 11.04 10.85 11.39 26,771,550 11.076 -3.12%
2010-11-15 0 44.85 44.85 44.90 44.15 45.00 8,005,250 358,110,915 44.735 11.34 11.34 11.35 11.16 11.38 31,659,624 11.311 1.82%
2010-11-12 0 44.05 44.05 44.10 43.10 45.20 13,073,768 578,669,350 44.262 11.14 11.14 11.15 10.90 11.43 51,704,891 11.192 1.03%
2010-11-11 0 43.60 43.55 43.85 43.50 44.25 12,827,251 562,859,086 43.880 11.02 11.01 11.09 11.00 11.19 50,729,951 11.095 -0.34%
2010-11-10 0 43.75 43.70 43.75 42.10 43.85 5,781,165 250,431,805 43.319 11.06 11.05 11.06 10.65 11.09 22,863,684 10.953 3.18%
2010-11-09 0 42.40 42.40 42.45 42.30 43.30 5,616,117 239,115,735 42.577 10.72 10.72 10.73 10.70 10.95 22,210,943 10.766 -2.08%
2010-11-08 0 43.30 43.30 43.60 43.10 43.75 4,292,454 186,198,477 43.378 10.95 10.95 11.02 10.90 11.06 16,976,044 10.968 -0.46%
2010-11-05 0 43.50 43.45 43.65 43.05 44.05 6,664,975 290,503,681 43.587 11.00 10.99 11.04 10.89 11.14 26,359,027 11.021 0.23%
2010-11-04 0 43.40 43.40 43.55 42.60 43.75 7,436,639 322,132,033 43.317 10.97 10.97 11.01 10.77 11.06 29,410,848 10.953 2.12%
2010-11-03 0 42.50 42.50 42.55 41.70 42.60 7,943,335 334,425,809 42.101 10.75 10.75 10.76 10.54 10.77 31,414,759 10.645 1.19%
2010-11-02 0 42.00 42.00 42.25 41.40 42.30 4,608,434 192,938,928 41.866 10.62 10.62 10.68 10.47 10.70 18,225,700 10.586 0.72%
2010-11-01 0 41.70 41.55 41.70 41.10 42.05 5,638,925 235,419,618 41.749 10.54 10.51 10.54 10.39 10.63 22,301,145 10.556 1.83%
2010-10-29 0 40.95 40.85 40.95 40.80 41.35 5,834,754 239,102,338 40.979 10.35 10.33 10.35 10.32 10.46 23,075,621 10.362 -0.73%
2010-10-28 0 41.25 41.25 41.30 41.00 42.00 4,024,767 166,156,094 41.283 10.43 10.43 10.44 10.37 10.62 15,917,380 10.439 2.36%
2010-10-27 0 40.30 40.25 40.30 40.10 41.30 7,398,267 299,571,717 40.492 10.19 10.18 10.19 10.14 10.44 29,259,093 10.239 -2.42%
2010-10-26 0 41.30 41.20 41.35 41.15 41.85 5,687,393 237,181,975 41.703 10.44 10.42 10.46 10.40 10.58 22,492,830 10.545 -2.36%
2010-10-25 0 42.30 42.35 42.40 41.40 42.50 7,233,338 304,773,881 42.135 10.70 10.71 10.72 10.47 10.75 28,606,822 10.654 1.93%
2010-10-22 0 41.50 41.25 41.50 41.20 42.25 6,431,621 268,911,591 41.811 10.49 10.43 10.49 10.42 10.68 25,436,145 10.572 -0.72%
2010-10-21 0 41.80 41.75 41.90 41.00 42.05 8,142,360 339,213,147 41.660 10.57 10.56 10.59 10.37 10.63 32,201,874 10.534 2.08%
2010-10-20 0 40.95 40.95 41.00 40.60 41.15 4,666,840 190,962,796 40.919 10.35 10.35 10.37 10.27 10.40 18,456,688 10.347 -0.49%
2010-10-19 0 41.15 41.00 41.15 41.00 41.30 6,122,124 251,891,557 41.144 10.40 10.37 10.40 10.37 10.44 24,212,129 10.404 0.00%
2010-10-18 0 41.15 41.10 41.20 41.10 42.00 6,087,185 251,397,472 41.299 10.40 10.39 10.42 10.39 10.62 24,073,950 10.443 -2.02%
2010-10-15 0 42.00 42.05 42.10 41.85 42.80 4,272,776 179,805,299 42.082 10.62 10.63 10.65 10.58 10.82 16,898,221 10.640 -0.83%
2010-10-14 0 42.35 42.25 42.40 41.60 43.95 6,791,354 288,999,499 42.554 10.71 10.68 10.72 10.52 11.11 26,858,838 10.760 -3.20%
2010-10-13 0 43.75 43.70 43.80 43.50 44.00 13,435,597 588,260,008 43.784 11.06 11.05 11.07 11.00 11.13 53,135,873 11.071 1.86%
2010-10-12 0 42.95 42.90 42.95 42.20 43.40 10,336,248 443,295,301 42.887 10.86 10.85 10.86 10.67 10.97 40,878,389 10.844 1.78%
2010-10-11 0 42.20 42.15 42.20 41.30 42.30 6,326,768 265,697,298 41.996 10.67 10.66 10.67 10.44 10.70 25,021,467 10.619 2.06%
2010-10-08 0 41.35 41.30 41.45 41.20 41.85 6,113,426 253,567,582 41.477 10.46 10.44 10.48 10.42 10.58 24,177,729 10.488 -0.36%
2010-10-07 0 41.50 41.35 41.60 41.00 41.80 4,525,602 187,674,738 41.470 10.49 10.46 10.52 10.37 10.57 17,898,112 10.486 -0.24%
2010-10-06 0 41.60 41.55 41.60 41.20 42.45 9,617,797 401,260,324 41.721 10.52 10.51 10.52 10.42 10.73 38,037,018 10.549 -0.72%
2010-10-05 0 41.90 41.90 42.00 41.40 42.35 8,197,972 345,697,859 42.169 10.59 10.59 10.62 10.47 10.71 32,421,812 10.663 -0.83%
2010-10-04 0 42.25 42.10 42.40 42.05 43.65 10,785,642 462,039,085 42.838 10.68 10.65 10.72 10.63 11.04 42,655,678 10.832 -3.21%
2010-09-30 0 43.65 43.60 43.85 43.45 43.95 6,730,168 294,296,034 43.728 11.04 11.02 11.09 10.99 11.11 26,616,856 11.057 -0.11%
2010-09-29 0 43.70 43.60 43.90 43.30 44.10 5,920,858 259,564,116 43.839 11.05 11.02 11.10 10.95 11.15 23,416,150 11.085 -0.46%
2010-09-28 0 43.90 43.80 44.05 43.30 44.20 12,474,975 548,457,268 43.965 11.10 11.07 11.14 10.95 11.18 49,336,750 11.117 0.92%
2010-09-27 0 43.50 43.50 43.70 43.05 43.70 8,135,007 353,393,146 43.441 11.00 11.00 11.05 10.89 11.05 32,172,794 10.984 0.35%
2010-09-24 0 43.35 43.55 43.65 42.50 44.45 11,897,401 518,517,532 43.582 10.96 11.01 11.04 10.75 11.24 47,052,527 11.020 -1.70%
2010-09-22 0 44.10 44.10 44.25 43.55 44.80 11,210,051 497,155,377 44.349 11.15 11.15 11.19 11.01 11.33 44,334,156 11.214 0.92%
2010-09-21 0 43.70 43.70 43.85 43.50 44.30 7,044,683 308,483,500 43.790 11.05 11.05 11.09 11.00 11.20 27,860,718 11.072 -1.13%
2010-09-20 0 44.20 44.15 44.20 43.55 44.20 13,165,975 579,090,855 43.984 11.18 11.16 11.18 11.01 11.18 52,069,556 11.121 0.45%
2010-09-17 0 44.00 43.95 44.00 43.75 44.20 6,964,835 306,149,542 43.956 11.13 11.11 11.13 11.06 11.18 27,544,931 11.115 0.46%
2010-09-16 0 43.80 43.75 43.80 43.50 43.90 6,335,343 277,183,248 43.752 11.07 11.06 11.07 11.00 11.10 25,055,379 11.063 0.00%
2010-09-15 0 43.80 43.70 43.80 43.60 44.30 4,992,412 218,633,742 43.793 11.07 11.05 11.07 11.02 11.20 19,744,279 11.073 0.69%
2010-09-14 0 43.50 43.45 43.60 43.45 44.15 13,052,647 571,127,011 43.756 11.00 10.99 11.02 10.99 11.16 51,621,360 11.064 0.00%
2010-09-13 0 43.50 43.50 43.55 43.15 44.45 12,410,044 544,636,683 43.887 11.00 11.00 11.01 10.91 11.24 49,079,957 11.097 0.69%
2010-09-10 0 43.20 43.05 43.15 41.75 43.20 8,991,087 382,771,023 42.572 10.92 10.89 10.91 10.56 10.92 35,558,469 10.765 2.86%
2010-09-09 0 42.00 41.90 42.00 40.00 42.00 10,738,923 444,232,967 41.367 10.62 10.59 10.62 10.11 10.62 42,470,911 10.460 5.53%
2010-09-08 0 39.80 39.75 39.80 39.60 40.40 4,374,215 174,637,400 39.924 10.06 10.05 10.06 10.01 10.22 17,299,397 10.095 -1.61%
2010-09-07 0 40.45 40.30 40.45 39.85 40.60 4,429,750 178,158,316 40.219 10.23 10.19 10.23 10.08 10.27 17,519,031 10.169 1.13%
2010-09-06 0 40.00 39.95 40.00 39.50 40.00 4,493,606 179,166,163 39.871 10.11 10.10 10.11 9.988 10.11 17,771,572 10.082 1.39%
2010-09-03 0 39.45 39.40 39.60 39.35 39.60 5,895,453 232,709,550 39.473 9.975 9.962 10.01 9.950 10.01 23,315,677 9.9808 -0.13%
2010-09-02 0 39.50 39.50 39.60 39.40 39.80 6,492,737 257,111,864 39.600 9.988 9.988 10.01 9.962 10.06 25,677,850 10.013 0.13%
2010-09-01 0 39.45 39.40 39.50 38.60 39.60 10,350,338 406,156,901 39.241 9.975 9.962 9.988 9.760 10.01 40,934,113 9.9222 0.13%
2010-08-31 0 39.40 39.05 39.30 38.05 39.45 11,813,917 457,387,676 38.716 9.962 9.874 9.937 9.621 9.975 46,722,360 9.7895 2.47%
2010-08-30 0 38.45 38.40 38.45 38.25 38.60 5,610,442 215,512,573 38.413 9.722 9.710 9.722 9.672 9.760 22,188,499 9.7128 0.52%
2010-08-27 0 38.25 38.10 38.25 37.95 38.30 5,161,683 196,729,687 38.113 9.672 9.634 9.672 9.596 9.684 20,413,721 9.6371 -0.26%
2010-08-26 0 38.35 38.15 38.40 37.70 38.45 5,194,550 198,034,173 38.123 9.697 9.646 9.710 9.533 9.722 20,543,706 9.6397 1.32%
2010-08-25 0 37.85 37.85 37.95 37.50 37.95 7,332,627 276,444,487 37.701 9.571 9.571 9.596 9.482 9.596 28,999,496 9.5327 0.21%
2010-08-24 0 38.15 38.10 38.15 37.75 38.40 11,063,179 420,955,410 38.050 9.550 9.538 9.550 9.450 9.613 44,193,495 9.5253 0.26%
2010-08-23 0 38.05 38.05 38.15 37.75 38.40 6,773,831 257,764,314 38.053 9.525 9.525 9.550 9.450 9.613 27,059,064 9.5260 -0.26%
2010-08-20 0 38.15 38.05 38.15 37.55 38.25 8,418,595 319,403,586 37.940 9.550 9.525 9.550 9.400 9.575 33,629,315 9.4978 0.66%
2010-08-19 0 37.90 37.95 38.00 37.70 38.55 3,733,005 141,849,528 37.999 9.488 9.500 9.513 9.438 9.650 14,912,037 9.5124 -1.04%
2010-08-18 0 38.30 38.30 38.35 38.10 38.65 10,031,432 384,528,128 38.332 9.588 9.588 9.600 9.538 9.675 40,072,030 9.5959 0.79%
2010-08-17 0 38.00 38.00 38.05 37.80 38.40 5,487,190 209,231,538 38.131 9.513 9.513 9.525 9.463 9.613 21,919,387 9.5455 -0.52%
2010-08-16 0 38.20 38.15 38.20 37.75 38.45 7,622,261 290,767,229 38.147 9.563 9.550 9.563 9.450 9.625 30,448,242 9.5496 0.53%
2010-08-13 0 38.00 37.95 38.05 37.50 39.45 32,472,328 1,242,949,138 38.277 9.513 9.500 9.525 9.388 9.876 129,715,488 9.5821 0.80%
2010-08-12 1 - - - - - 0 0 - 9.438 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 9.438 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 9.438 - - - - 0 - 0.00%
2010-08-09 0 37.70 37.60 37.65 36.35 37.70 15,877,721 591,493,008 37.253 9.438 9.413 9.425 9.100 9.438 63,425,891 9.3257 5.01%
2010-08-06 0 35.90 35.85 35.90 35.70 36.10 13,130,945 471,312,707 35.893 8.987 8.975 8.987 8.937 9.037 52,453,490 8.9853 0.28%
2010-08-05 0 35.80 35.75 35.80 35.55 36.35 8,936,897 320,946,861 35.913 8.962 8.949 8.962 8.899 9.100 35,699,749 8.9902 -0.56%
2010-08-04 0 36.00 35.90 36.00 35.80 36.20 8,838,227 317,855,240 35.964 9.012 8.987 9.012 8.962 9.062 35,305,597 9.0030 -0.28%
2010-08-03 0 36.10 35.95 36.10 35.85 36.25 7,683,533 276,589,463 35.998 9.037 9.000 9.037 8.975 9.075 30,693,002 9.0115 0.56%
2010-08-02 0 35.90 35.85 36.00 35.65 36.30 9,826,631 352,951,766 35.918 8.987 8.975 9.012 8.924 9.087 39,253,922 8.9915 0.84%
2010-07-30 0 35.60 35.60 35.75 35.55 36.50 4,857,968 174,281,704 35.875 8.912 8.912 8.949 8.899 9.137 19,405,867 8.9809 -2.47%
2010-07-29 0 36.50 36.45 36.50 36.10 36.70 4,426,284 160,772,893 36.322 9.137 9.125 9.137 9.037 9.187 17,681,442 9.0927 0.14%
2010-07-28 0 36.45 36.30 36.45 35.80 36.55 4,477,782 162,403,095 36.269 9.125 9.087 9.125 8.962 9.150 17,887,159 9.0793 0.97%
2010-07-27 0 36.10 36.05 36.20 35.75 36.40 5,253,736 189,619,845 36.092 9.037 9.025 9.062 8.949 9.112 20,986,821 9.0352 0.70%
2010-07-26 0 35.85 35.85 35.95 35.55 36.75 4,231,574 152,359,982 36.006 8.975 8.975 9.000 8.899 9.200 16,903,644 9.0134 -0.97%
2010-07-23 0 36.20 36.10 36.15 36.05 36.60 5,385,349 195,926,718 36.381 9.062 9.037 9.050 9.025 9.162 21,512,568 9.1075 1.12%
2010-07-22 0 35.80 35.70 35.85 35.05 35.95 5,846,370 207,646,909 35.517 8.962 8.937 8.975 8.774 9.000 23,354,184 8.8912 1.99%
2010-07-21 0 35.10 35.05 35.15 35.00 36.35 9,182,105 324,047,661 35.291 8.787 8.774 8.799 8.762 9.100 36,679,268 8.8346 -1.82%
2010-07-20 0 35.75 35.60 35.65 35.30 35.95 4,264,000 152,240,986 35.704 8.949 8.912 8.924 8.837 9.000 17,033,175 8.9379 0.56%
2010-07-19 0 35.55 35.50 35.55 35.40 35.85 4,761,988 169,365,285 35.566 8.899 8.887 8.899 8.862 8.975 19,022,461 8.9034 -2.60%
2010-07-16 0 36.50 36.40 36.50 36.25 37.30 2,887,331 105,504,561 36.541 9.137 9.112 9.137 9.075 9.337 11,533,868 9.1474 -1.48%
2010-07-15 0 37.05 36.85 37.05 36.75 38.00 3,958,439 148,109,619 37.416 9.275 9.225 9.275 9.200 9.513 15,812,567 9.3666 -1.85%
2010-07-14 0 37.75 37.70 37.75 37.65 38.15 4,726,803 178,786,987 37.824 9.450 9.438 9.450 9.425 9.550 18,881,910 9.4687 2.44%
2010-07-13 0 36.85 36.85 36.90 36.40 37.30 4,856,339 179,265,644 36.914 9.225 9.225 9.237 9.112 9.337 19,399,360 9.2408 -1.86%
2010-07-12 0 37.55 37.45 37.55 37.00 37.80 6,242,775 233,559,833 37.413 9.400 9.375 9.400 9.262 9.463 24,937,683 9.3657 -0.66%
2010-07-09 0 37.80 37.75 37.90 35.95 38.00 14,920,009 554,646,874 37.175 9.463 9.450 9.488 9.000 9.513 59,600,169 9.3061 7.39%
2010-07-08 0 35.20 35.05 35.25 34.90 35.65 5,421,010 190,975,967 35.229 8.812 8.774 8.824 8.737 8.924 21,655,021 8.8190 1.88%
2010-07-07 0 34.55 34.50 34.65 34.45 35.20 8,485,028 294,008,093 34.650 8.649 8.637 8.674 8.624 8.812 33,894,692 8.6742 -1.43%
2010-07-06 0 35.05 35.00 35.05 34.80 35.20 5,538,709 193,769,427 34.985 8.774 8.762 8.774 8.712 8.812 22,125,187 8.7579 0.00%
2010-07-05 0 35.05 35.00 35.05 34.85 35.65 2,802,329 98,249,295 35.060 8.774 8.762 8.774 8.724 8.924 11,194,315 8.7767 0.57%
2010-07-02 0 34.85 34.70 34.85 34.35 35.55 10,470,473 365,296,021 34.888 8.724 8.687 8.724 8.599 8.899 41,825,844 8.7337 -0.85%
2010-06-30 0 35.15 35.10 35.25 34.95 35.50 16,256,427 572,803,661 35.236 8.799 8.787 8.824 8.749 8.887 64,938,688 8.8207 -3.70%
2010-06-29 0 36.50 36.45 36.50 36.25 38.40 14,443,982 532,391,779 36.859 9.137 9.125 9.137 9.075 9.613 57,698,610 9.2271 -4.82%
2010-06-28 0 38.35 38.40 38.50 38.15 39.00 5,539,660 213,428,123 38.527 9.600 9.613 9.638 9.550 9.763 22,128,986 9.6447 -1.41%
2010-06-25 0 38.90 38.90 38.95 38.35 39.25 6,180,282 240,284,020 38.879 9.738 9.738 9.751 9.600 9.826 24,688,045 9.7328 0.00%
2010-06-24 0 38.90 38.75 38.90 38.80 39.35 7,585,055 295,821,795 39.001 9.738 9.700 9.738 9.713 9.851 30,299,617 9.7632 0.26%
2010-06-23 0 38.80 38.75 38.80 38.25 38.95 16,752,095 644,194,995 38.455 9.713 9.700 9.713 9.575 9.751 66,918,706 9.6265 1.17%
2010-06-22 0 38.35 38.20 38.35 38.05 38.75 12,421,173 476,508,844 38.363 9.600 9.563 9.600 9.525 9.700 49,618,202 9.6035 1.59%
2010-06-21 0 37.75 37.70 37.75 37.50 38.80 11,441,062 433,841,779 37.920 9.450 9.438 9.450 9.388 9.713 45,703,004 9.4926 -1.44%
2010-06-18 0 38.30 38.15 38.40 37.80 38.45 6,778,527 258,896,754 38.194 9.588 9.550 9.613 9.463 9.625 27,077,823 9.5612 0.39%
2010-06-17 0 38.15 38.00 38.20 36.70 38.20 15,482,014 580,921,334 37.522 9.550 9.513 9.563 9.187 9.563 61,845,181 9.3932 4.38%
2010-06-15 0 36.55 36.50 36.60 35.40 36.90 8,258,005 300,059,718 36.336 9.150 9.137 9.162 8.862 9.237 32,987,815 9.0961 2.38%
2010-06-14 0 35.70 35.65 35.75 35.45 36.10 2,367,546 84,679,565 35.767 8.937 8.924 8.949 8.874 9.037 9,457,511 8.9537 -0.28%
2010-06-11 0 35.80 35.70 35.85 35.65 36.40 7,280,032 261,538,398 35.925 8.962 8.937 8.975 8.924 9.112 29,081,158 8.9934 0.14%
2010-06-10 0 35.75 35.60 35.80 35.30 36.10 12,605,345 451,502,054 35.818 8.949 8.912 8.962 8.837 9.037 50,353,904 8.9666 0.99%
2010-06-09 0 35.40 35.15 35.20 34.60 35.80 6,485,246 228,688,923 35.263 8.862 8.799 8.812 8.662 8.962 25,906,269 8.8276 1.00%
2010-06-08 0 35.05 34.95 35.05 34.45 35.25 4,975,500 174,342,605 35.040 8.774 8.749 8.774 8.624 8.824 19,875,366 8.7718 1.59%
2010-06-07 0 34.50 34.50 34.55 34.20 34.75 10,387,587 358,895,525 34.550 8.637 8.637 8.649 8.561 8.699 41,494,743 8.6492 -2.13%
2010-06-04 0 35.25 35.60 35.70 33.65 35.90 10,096,954 356,813,737 35.339 8.824 8.912 8.937 8.424 8.987 40,333,767 8.8465 1.00%
2010-06-03 0 34.90 34.75 34.95 34.45 35.00 7,944,340 275,033,033 34.620 8.737 8.699 8.749 8.624 8.762 31,734,834 8.6666 3.41%
2010-06-02 0 33.75 33.85 33.90 33.70 34.45 3,686,887 125,679,435 34.088 8.449 8.474 8.486 8.436 8.624 14,727,812 8.5335 -0.44%
2010-06-01 0 33.90 33.75 33.90 33.55 34.60 6,325,536 214,982,936 33.987 8.486 8.449 8.486 8.399 8.662 25,268,284 8.5080 0.30%
2010-05-31 0 33.80 33.80 33.95 33.70 35.25 5,243,952 179,695,496 34.267 8.461 8.461 8.499 8.436 8.824 20,947,737 8.5783 -2.31%
2010-05-28 0 34.60 34.60 34.80 34.10 35.30 6,536,149 227,962,585 34.877 8.662 8.662 8.712 8.536 8.837 26,109,608 8.7310 1.32%
2010-05-27 0 34.15 33.90 34.15 32.80 35.00 8,384,694 282,765,920 33.724 8.549 8.486 8.549 8.211 8.762 33,493,893 8.4423 1.94%
2010-05-26 0 33.50 33.25 33.45 33.25 34.25 7,231,862 243,454,655 33.664 8.386 8.324 8.374 8.324 8.574 28,888,736 8.4273 0.75%
2010-05-25 0 33.25 33.10 33.30 32.75 34.00 7,579,199 252,945,327 33.374 8.324 8.286 8.336 8.198 8.511 30,276,225 8.3546 -2.35%
2010-05-24 0 34.05 33.90 34.05 33.75 34.55 6,467,825 220,751,565 34.131 8.524 8.486 8.524 8.449 8.649 25,836,678 8.5441 -0.87%
2010-05-20 0 34.35 34.25 34.45 33.25 35.20 7,793,961 266,415,300 34.182 8.599 8.574 8.624 8.324 8.812 31,134,123 8.5570 -2.41%
2010-05-19 0 35.20 35.20 35.50 34.25 35.60 7,470,270 262,199,972 35.099 8.812 8.812 8.887 8.574 8.912 29,841,092 8.7865 -0.14%
2010-05-18 0 35.25 35.20 35.25 34.65 35.70 6,081,419 212,884,005 35.006 8.824 8.812 8.824 8.674 8.937 24,293,122 8.7631 1.59%
2010-05-17 0 34.70 34.50 34.60 33.30 35.00 13,057,240 445,352,642 34.108 8.687 8.637 8.662 8.336 8.762 52,159,065 8.5384 -1.28%
2010-05-14 0 35.15 35.15 35.30 35.00 36.45 7,747,660 276,819,110 35.729 8.799 8.799 8.837 8.762 9.125 30,949,167 8.9443 -4.35%
2010-05-13 0 36.75 36.70 36.85 36.60 37.80 10,492,803 387,537,165 36.934 9.200 9.187 9.225 9.162 9.463 41,915,044 9.2458 0.00%
2010-05-12 0 36.75 36.70 36.80 36.30 37.25 3,992,891 146,535,687 36.699 9.200 9.187 9.212 9.087 9.325 15,950,190 9.1871 0.14%
2010-05-11 0 36.70 36.70 36.75 36.50 37.95 9,922,946 368,175,649 37.103 9.187 9.187 9.200 9.137 9.500 39,638,667 9.2883 -1.48%
2010-05-10 0 37.25 37.10 37.20 35.80 37.55 9,828,161 362,006,660 36.834 9.325 9.287 9.312 8.962 9.400 39,260,034 9.2207 4.05%
2010-05-07 0 35.80 35.70 35.80 35.65 37.20 10,364,669 375,039,536 36.184 8.962 8.937 8.962 8.924 9.312 41,403,194 9.0582 -3.01%
2010-05-06 0 37.40 37.20 37.45 37.10 39.00 8,979,196 338,809,795 37.733 9.240 9.190 9.252 9.166 9.635 36,344,895 9.3221 -4.10%
2010-05-05 0 39.00 39.05 39.10 38.20 39.55 11,713,126 456,561,300 38.979 9.635 9.648 9.660 9.438 9.771 47,410,964 9.6299 -1.64%
2010-05-04 0 39.65 39.60 39.65 38.20 39.80 15,387,782 602,426,644 39.150 9.796 9.783 9.796 9.438 9.833 62,284,788 9.6721 5.17%
2010-05-03 0 37.70 37.70 37.85 37.55 38.00 6,076,318 229,873,165 37.831 9.314 9.314 9.351 9.277 9.388 24,594,979 9.3463 -0.92%
2010-04-30 0 38.05 37.90 38.10 37.50 38.70 7,487,885 285,225,457 38.092 9.400 9.363 9.413 9.265 9.561 30,308,548 9.4107 -0.78%
2010-04-29 0 38.35 38.35 38.40 37.95 38.75 4,245,131 163,295,117 38.466 9.475 9.475 9.487 9.376 9.573 17,182,924 9.5033 -0.13%
2010-04-28 0 38.40 38.35 38.50 38.00 38.80 8,108,524 312,567,116 38.548 9.487 9.475 9.512 9.388 9.586 32,820,695 9.5235 -1.29%
2010-04-27 0 38.90 38.85 38.90 38.40 39.15 6,807,534 264,509,715 38.855 9.610 9.598 9.610 9.487 9.672 27,554,706 9.5994 -0.13%
2010-04-26 0 38.95 38.85 38.95 38.60 39.00 9,077,176 351,740,603 38.750 9.623 9.598 9.623 9.536 9.635 36,741,486 9.5734 1.96%
2010-04-23 0 38.20 38.00 38.20 37.60 38.50 6,190,067 235,630,011 38.066 9.438 9.388 9.438 9.289 9.512 25,055,399 9.4044 0.26%
2010-04-22 0 38.10 37.95 38.10 37.80 38.40 9,142,273 347,338,091 37.993 9.413 9.376 9.413 9.339 9.487 37,004,978 9.3863 0.79%
2010-04-21 0 37.80 37.60 37.80 37.50 38.15 4,659,710 175,930,102 37.756 9.339 9.289 9.339 9.265 9.425 18,861,006 9.3277 1.07%
2010-04-20 0 37.40 37.45 37.55 37.25 38.30 9,803,474 368,799,855 37.619 9.240 9.252 9.277 9.203 9.462 39,681,307 9.2940 -2.35%
2010-04-19 0 38.30 38.25 38.30 37.70 38.35 4,572,863 174,212,162 38.097 9.462 9.450 9.462 9.314 9.475 18,509,477 9.4121 0.00%
2010-04-16 0 38.30 38.25 38.30 38.10 38.55 3,752,825 143,746,633 38.304 9.462 9.450 9.462 9.413 9.524 15,190,228 9.4631 -0.39%
2010-04-15 0 38.45 38.40 38.50 38.30 39.60 7,819,621 305,212,345 39.032 9.499 9.487 9.512 9.462 9.783 31,651,309 9.6430 -1.41%
2010-04-14 0 39.00 39.00 39.15 38.90 39.65 4,586,650 179,784,172 39.197 9.635 9.635 9.672 9.610 9.796 18,565,283 9.6839 -1.02%
2010-04-13 0 39.40 39.25 39.45 39.00 39.60 5,627,867 221,204,771 39.305 9.734 9.697 9.746 9.635 9.783 22,779,794 9.7106 1.03%
2010-04-12 0 39.00 38.95 39.00 38.65 40.50 7,106,310 278,128,764 39.138 9.635 9.623 9.635 9.549 10.01 28,764,055 9.6693 -2.01%
2010-04-09 0 39.80 39.65 39.85 39.20 40.15 8,766,124 348,342,181 39.737 9.833 9.796 9.845 9.685 9.919 35,482,448 9.8173 1.92%
2010-04-08 0 39.05 38.95 39.25 38.05 39.55 9,338,363 362,657,664 38.835 9.648 9.623 9.697 9.400 9.771 37,798,687 9.5945 0.90%
2010-04-07 0 38.70 38.65 38.75 38.20 39.15 9,898,367 382,083,670 38.601 9.561 9.549 9.573 9.438 9.672 40,065,403 9.5365 1.18%
2010-04-01 0 38.25 38.20 38.30 37.85 39.20 8,525,511 327,011,820 38.357 9.450 9.438 9.462 9.351 9.685 34,508,524 9.4763 0.13%
2010-03-31 0 38.20 38.15 38.25 38.10 39.30 12,133,724 470,019,252 38.737 9.438 9.425 9.450 9.413 9.709 49,113,409 9.5701 -2.80%
2010-03-30 0 39.30 39.25 39.40 38.50 39.75 14,551,191 569,619,478 39.146 9.709 9.697 9.734 9.512 9.820 58,898,537 9.6712 2.08%
2010-03-29 0 38.50 38.60 38.65 36.80 39.10 16,527,611 635,208,515 38.433 9.512 9.536 9.549 9.092 9.660 66,898,449 9.4951 3.63%
2010-03-26 0 37.15 37.05 37.10 36.20 37.20 21,556,504 792,331,203 36.756 9.178 9.153 9.166 8.943 9.190 87,253,789 9.0808 -0.40%
2010-03-25 0 37.30 37.30 37.45 37.25 38.40 37,818,051 1,427,581,154 37.749 9.215 9.215 9.252 9.203 9.487 153,075,297 9.3260 -10.66%
2010-03-24 0 41.75 41.55 41.60 41.15 42.45 6,514,587 272,747,240 41.867 10.31 10.27 10.28 10.17 10.49 26,368,951 10.343 -0.71%
2010-03-23 0 42.05 42.05 42.15 40.50 42.30 8,038,336 334,666,676 41.634 10.39 10.39 10.41 10.01 10.45 32,536,597 10.286 4.73%
2010-03-22 0 40.15 40.20 40.35 39.80 40.90 5,584,750 225,499,538 40.378 9.919 9.932 9.969 9.833 10.10 22,605,270 9.9755 -3.60%
2010-03-19 0 41.65 41.60 42.00 41.45 42.40 4,577,852 191,666,569 41.868 10.29 10.28 10.38 10.24 10.48 18,529,671 10.344 -0.83%
2010-03-18 0 42.00 41.85 41.90 40.70 42.40 6,787,671 282,067,104 41.556 10.38 10.34 10.35 10.06 10.48 27,474,307 10.267 2.69%
2010-03-17 0 40.90 40.70 40.90 39.95 41.30 7,129,043 289,692,285 40.636 10.10 10.06 10.10 9.870 10.20 28,856,071 10.039 2.51%
2010-03-16 0 39.90 39.65 39.95 39.65 40.50 5,447,818 218,117,158 40.038 9.858 9.796 9.870 9.796 10.01 22,051,014 9.8915 -0.87%
2010-03-15 0 40.25 40.25 40.45 39.15 40.60 6,858,969 274,155,996 39.970 9.944 9.944 9.993 9.672 10.03 27,762,899 9.8749 1.77%
2010-03-12 0 39.55 39.50 39.75 39.40 40.00 3,609,555 143,665,880 39.802 9.771 9.759 9.820 9.734 9.882 14,610,317 9.8332 -1.74%
2010-03-11 0 40.25 39.95 40.25 39.25 40.50 5,793,802 230,292,332 39.748 9.944 9.870 9.944 9.697 10.01 23,451,445 9.8200 3.07%
2010-03-10 0 39.05 39.00 39.05 38.70 40.20 9,223,225 362,649,962 39.319 9.648 9.635 9.648 9.561 9.932 37,332,646 9.7140 -1.88%
2010-03-09 0 39.80 39.80 39.90 39.65 40.40 7,344,628 295,347,220 40.213 9.833 9.833 9.858 9.796 9.981 29,728,690 9.9348 -2.69%
2010-03-08 0 40.90 40.85 40.90 39.85 41.40 9,650,356 393,847,215 40.812 10.10 10.09 10.10 9.845 10.23 39,061,535 10.083 4.20%
2010-03-05 0 39.25 39.20 39.35 39.00 40.00 8,244,749 326,219,360 39.567 9.697 9.685 9.722 9.635 9.882 33,372,090 9.7752 2.21%
2010-03-04 0 38.40 38.35 38.70 37.95 38.90 4,989,600 192,328,195 38.546 9.487 9.475 9.561 9.376 9.610 20,196,295 9.5229 1.19%
2010-03-03 0 37.95 38.00 38.15 37.60 38.30 7,124,001 271,246,733 38.075 9.376 9.388 9.425 9.289 9.462 28,835,663 9.4066 -1.17%
2010-03-02 0 38.40 38.30 38.35 36.85 39.10 15,651,348 599,466,917 38.301 9.487 9.462 9.475 9.104 9.660 63,351,618 9.4625 2.95%
2010-03-01 0 37.30 37.15 37.25 36.75 37.40 11,311,534 415,026,195 36.691 9.215 9.178 9.203 9.079 9.240 45,785,448 9.0646 3.32%
2010-02-26 0 36.10 36.00 36.10 35.90 36.25 5,380,581 193,869,301 36.031 8.919 8.894 8.919 8.869 8.956 21,778,860 8.9017 1.12%
2010-02-25 0 35.70 35.65 35.70 35.30 36.00 3,582,166 127,921,652 35.711 8.820 8.808 8.820 8.721 8.894 14,499,455 8.8225 -0.14%
2010-02-24 0 35.75 35.65 35.70 34.85 36.00 3,435,747 122,450,777 35.640 8.832 8.808 8.820 8.610 8.894 13,906,798 8.8051 -0.69%
2010-02-23 0 36.00 35.95 36.00 35.20 36.30 5,380,214 192,882,407 35.850 8.894 8.882 8.894 8.696 8.968 21,777,374 8.8570 0.42%
2010-02-22 0 35.85 35.85 35.95 35.70 36.05 4,181,720 149,246,300 35.690 8.857 8.857 8.882 8.820 8.906 16,926,256 8.8174 2.14%
2010-02-19 0 35.10 35.05 35.10 34.80 36.20 4,739,754 166,655,154 35.161 8.672 8.659 8.672 8.598 8.943 19,184,998 8.6867 -3.57%
2010-02-18 0 36.40 36.25 36.40 36.00 37.00 7,855,534 286,389,417 36.457 8.993 8.956 8.993 8.894 9.141 31,796,673 9.0069 0.41%
2010-02-17 0 36.25 36.20 36.25 35.95 36.50 12,070,090 437,123,747 36.215 8.956 8.943 8.956 8.882 9.018 48,855,839 8.9472 2.40%
2010-02-12 0 35.40 35.25 35.45 34.05 35.85 9,958,466 347,433,799 34.888 8.746 8.709 8.758 8.412 8.857 40,308,665 8.6193 2.46%
2010-02-11 0 34.55 34.50 34.60 34.00 34.60 8,288,678 284,761,025 34.355 8.536 8.523 8.548 8.400 8.548 33,549,900 8.4877 1.32%
2010-02-10 0 34.10 34.10 34.20 34.00 35.25 15,284,967 524,498,730 34.315 8.425 8.425 8.449 8.400 8.709 61,868,626 8.4776 -3.26%
2010-02-09 0 35.25 35.15 35.30 34.90 35.40 6,369,582 223,587,360 35.102 8.709 8.684 8.721 8.622 8.746 25,782,018 8.6722 0.71%
2010-02-08 0 35.00 34.90 35.00 34.10 35.20 9,620,698 334,511,071 34.770 8.647 8.622 8.647 8.425 8.696 38,941,489 8.5901 2.94%
2010-02-05 0 34.00 34.00 34.10 33.30 34.60 14,000,667 476,385,986 34.026 8.400 8.400 8.425 8.227 8.548 56,670,193 8.4063 -0.44%
2010-02-04 0 34.15 34.20 34.25 33.80 34.60 6,280,858 215,340,160 34.285 8.437 8.449 8.462 8.350 8.548 25,422,891 8.4703 -3.53%
2010-02-03 0 35.40 35.20 35.45 34.40 35.50 8,279,918 288,773,085 34.876 8.746 8.696 8.758 8.499 8.770 33,514,443 8.6164 0.14%
2010-02-02 0 35.35 35.45 35.50 35.05 36.25 8,555,524 303,913,510 35.522 8.733 8.758 8.770 8.659 8.956 34,630,007 8.7760 -1.12%
2010-02-01 0 35.75 35.55 35.80 35.00 36.00 12,303,903 436,111,069 35.445 8.832 8.783 8.845 8.647 8.894 49,802,239 8.7569 0.42%
2010-01-29 0 35.60 35.50 35.65 34.10 37.15 29,790,222 1,059,906,581 35.579 8.795 8.770 8.808 8.425 9.178 120,581,229 8.7900 10.22%
2010-01-28 0 32.30 32.30 32.45 32.00 32.60 4,956,341 159,951,609 32.272 7.980 7.980 8.017 7.906 8.054 20,061,673 7.9730 0.94%
2010-01-27 0 32.00 31.90 32.00 31.65 33.20 13,622,256 440,454,287 32.333 7.906 7.881 7.906 7.819 8.202 55,138,507 7.9881 3.06%
2010-01-26 0 31.05 31.00 31.05 30.20 31.45 6,925,907 212,664,623 30.706 7.671 7.659 7.671 7.461 7.770 28,033,842 7.5860 0.16%
2010-01-25 0 31.00 31.00 31.15 30.00 31.15 7,369,942 225,989,875 30.664 7.659 7.659 7.696 7.412 7.696 29,831,153 7.5756 2.48%
2010-01-22 0 30.25 30.40 30.45 29.85 31.75 13,555,633 411,986,172 30.392 7.473 7.510 7.523 7.375 7.844 54,868,839 7.5086 -4.72%
2010-01-21 0 31.75 31.75 31.80 31.55 33.45 4,973,254 161,620,043 32.498 7.844 7.844 7.856 7.795 8.264 20,130,131 8.0288 -3.79%
2010-01-20 0 33.00 33.05 33.10 32.75 34.05 6,403,876 211,962,571 33.099 8.153 8.165 8.178 8.091 8.412 25,920,829 8.1773 -2.37%
2010-01-19 0 33.80 33.80 33.90 33.20 34.50 3,431,200 115,546,980 33.675 8.350 8.350 8.375 8.202 8.523 13,888,393 8.3197 1.20%
2010-01-18 0 33.40 33.35 33.40 32.80 33.80 3,871,701 129,197,764 33.370 8.252 8.239 8.252 8.103 8.350 15,671,399 8.2442 -0.30%
2010-01-15 0 33.50 33.40 33.60 33.20 33.70 3,541,855 118,477,566 33.451 8.276 8.252 8.301 8.202 8.326 14,336,289 8.2642 -0.59%
2010-01-14 0 33.70 33.55 33.70 33.20 34.10 5,510,592 185,152,643 33.599 8.326 8.289 8.326 8.202 8.425 22,305,103 8.3009 0.15%
2010-01-13 0 33.65 33.65 33.70 33.60 34.80 8,570,240 292,740,679 34.158 8.313 8.313 8.326 8.301 8.598 34,689,573 8.4389 -4.13%
2010-01-12 0 35.10 35.05 35.20 34.65 35.40 10,687,950 374,716,170 35.060 8.672 8.659 8.696 8.560 8.746 43,261,381 8.6617 1.30%
2010-01-11 0 34.65 34.55 34.65 34.05 34.75 7,085,028 244,565,616 34.519 8.560 8.536 8.560 8.412 8.585 28,677,913 8.5280 2.36%
2010-01-08 0 33.85 33.70 33.85 33.40 34.00 7,888,660 266,632,413 33.799 8.363 8.326 8.363 8.252 8.400 31,930,756 8.3503 1.80%
2010-01-07 0 33.25 33.15 33.30 32.65 33.35 7,764,834 256,293,082 33.007 8.215 8.190 8.227 8.066 8.239 31,429,549 8.1545 1.37%
2010-01-06 0 32.80 32.75 32.80 32.65 33.30 10,270,950 337,562,789 32.866 8.103 8.091 8.103 8.066 8.227 41,573,499 8.1197 -0.91%
2010-01-05 0 33.10 32.80 33.10 32.50 33.25 11,548,463 377,726,932 32.708 8.178 8.103 8.178 8.029 8.215 46,744,461 8.0807 2.48%
2010-01-04 0 32.30 32.15 32.30 31.75 32.70 2,721,100 87,564,175 32.180 7.980 7.943 7.980 7.844 8.079 11,014,137 7.9502 0.16%
2009-12-31 0 32.25 32.40 32.45 31.85 32.45 2,738,116 88,062,910 32.162 7.968 8.005 8.017 7.869 8.017 11,083,012 7.9458 0.78%
2009-12-30 0 32.00 31.95 32.05 31.60 32.10 3,779,257 120,484,804 31.881 7.906 7.893 7.918 7.807 7.930 15,297,216 7.8763 -0.16%
2009-12-29 0 32.05 31.80 32.10 31.75 32.35 3,557,600 114,501,400 32.185 7.918 7.856 7.930 7.844 7.992 14,400,020 7.9515 0.00%
2009-12-28 0 32.05 32.10 32.15 32.05 32.95 5,063,789 163,428,692 32.274 7.918 7.930 7.943 7.918 8.140 20,496,588 7.9735 -0.93%
2009-12-24 0 32.35 32.35 32.40 31.95 32.40 3,134,877 100,330,011 32.004 7.992 7.992 8.005 7.893 8.005 12,688,973 7.9069 2.21%
2009-12-23 0 31.65 31.60 31.75 31.35 31.95 8,936,811 282,457,786 31.606 7.819 7.807 7.844 7.745 7.893 36,173,334 7.8085 1.12%
2009-12-22 0 31.30 31.25 31.30 31.10 32.35 4,855,288 153,712,520 31.659 7.733 7.720 7.733 7.683 7.992 19,652,643 7.8215 -1.11%
2009-12-21 0 31.65 31.65 31.70 31.30 32.10 4,359,350 138,148,628 31.690 7.819 7.819 7.832 7.733 7.930 17,645,246 7.8292 -0.16%
2009-12-18 0 31.70 31.30 31.40 31.00 32.05 12,390,358 394,753,620 31.860 7.832 7.733 7.758 7.659 7.918 50,152,181 7.8711 -2.61%
2009-12-17 0 32.55 32.60 32.70 32.40 33.50 11,541,944 378,319,086 32.778 8.042 8.054 8.079 8.005 8.276 46,718,074 8.0979 -1.06%
2009-12-16 0 32.90 32.65 32.95 32.55 34.05 7,273,592 240,405,272 33.052 8.128 8.066 8.140 8.042 8.412 29,441,159 8.1656 -2.08%
2009-12-15 0 33.60 33.50 33.70 33.30 34.05 6,830,390 229,618,648 33.617 8.301 8.276 8.326 8.227 8.412 27,647,220 8.3053 -1.03%
2009-12-14 0 33.95 33.90 34.00 33.20 34.15 8,658,565 292,351,977 33.764 8.388 8.375 8.400 8.202 8.437 35,047,084 8.3417 1.19%
2009-12-11 0 33.55 33.40 33.60 33.30 34.20 13,225,611 444,609,489 33.617 8.289 8.252 8.301 8.227 8.449 53,533,016 8.3053 0.45%
2009-12-10 0 33.40 33.30 33.40 32.95 34.30 6,965,039 233,486,435 33.523 8.252 8.227 8.252 8.140 8.474 28,192,236 8.2819 -1.76%
2009-12-09 0 34.00 34.00 34.05 33.40 34.25 12,501,889 422,558,171 33.800 8.400 8.400 8.412 8.252 8.462 50,603,622 8.3504 0.89%
2009-12-08 0 33.70 33.50 33.75 32.35 33.80 5,880,736 195,411,968 33.229 8.326 8.276 8.338 7.992 8.350 23,803,326 8.2094 2.59%
2009-12-07 0 32.85 32.80 32.85 32.50 33.90 5,256,868 172,790,760 32.870 8.116 8.103 8.116 8.029 8.375 21,278,109 8.1206 -1.20%
2009-12-04 0 33.25 33.25 33.30 32.85 34.50 8,276,924 275,464,930 33.281 8.215 8.215 8.227 8.116 8.523 33,502,324 8.2223 -3.76%
2009-12-03 0 34.55 34.50 34.55 33.15 34.60 10,310,188 348,343,039 33.786 8.536 8.523 8.536 8.190 8.548 41,732,322 8.3471 5.66%
2009-12-02 0 32.70 32.60 32.70 32.55 33.00 3,297,308 108,184,555 32.810 8.079 8.054 8.079 8.042 8.153 13,346,441 8.1059 0.93%
2009-12-01 0 32.40 32.30 32.40 31.35 32.50 6,058,676 193,734,265 31.976 8.005 7.980 8.005 7.745 8.029 24,523,570 7.8999 3.85%
2009-11-30 0 31.20 31.05 31.15 30.95 31.75 6,125,211 191,813,148 31.315 7.708 7.671 7.696 7.646 7.844 24,792,882 7.7366 2.80%
2009-11-27 0 30.35 30.40 30.75 30.10 31.75 6,112,393 189,023,830 30.925 7.498 7.510 7.597 7.436 7.844 24,740,999 7.6401 -4.41%
2009-11-26 0 31.75 31.70 31.75 31.60 32.55 8,254,298 263,521,368 31.925 7.844 7.832 7.844 7.807 8.042 33,410,741 7.8873 -2.46%
2009-11-25 0 32.55 32.55 32.60 32.10 33.10 9,212,845 300,973,594 32.669 8.042 8.042 8.054 7.930 8.178 37,290,631 8.0710 -0.46%
2009-11-24 0 32.70 32.70 32.85 32.60 33.50 8,403,173 277,085,455 32.974 8.079 8.079 8.116 8.054 8.276 34,013,339 8.1464 -0.76%
2009-11-23 0 32.95 32.90 32.95 32.55 33.10 4,046,300 132,646,080 32.782 8.140 8.128 8.140 8.042 8.178 16,378,120 8.0990 1.38%
2009-11-20 0 32.50 32.55 32.60 32.00 34.00 8,344,516 273,859,671 32.819 8.029 8.042 8.054 7.906 8.400 33,775,915 8.1081 -3.99%
2009-11-19 0 33.85 33.80 33.85 33.75 34.70 3,607,883 123,305,470 34.177 8.363 8.350 8.363 8.338 8.573 14,603,549 8.4435 -2.45%
2009-11-18 0 34.70 34.70 34.80 34.50 35.00 6,034,232 210,360,598 34.861 8.573 8.573 8.598 8.523 8.647 24,424,629 8.6126 0.87%
2009-11-17 0 34.40 34.40 34.50 34.35 34.95 4,066,282 140,737,574 34.611 8.499 8.499 8.523 8.486 8.635 16,459,001 8.5508 -0.43%
2009-11-16 0 34.55 34.45 34.65 34.00 34.75 3,385,800 116,874,910 34.519 8.536 8.511 8.560 8.400 8.585 13,704,628 8.5281 1.02%
2009-11-13 0 34.20 34.10 34.20 33.70 34.60 4,137,774 141,787,670 34.267 8.449 8.425 8.449 8.326 8.548 16,748,377 8.4658 1.33%
2009-11-12 0 33.75 33.80 33.85 33.70 34.60 3,310,204 112,661,075 34.034 8.338 8.350 8.363 8.326 8.548 13,398,640 8.4084 -1.60%
2009-11-11 0 34.30 34.15 34.45 34.05 34.75 2,573,355 88,269,215 34.301 8.474 8.437 8.511 8.412 8.585 10,416,113 8.4743 -0.58%
2009-11-10 0 34.50 34.40 34.50 34.00 35.00 6,335,814 219,660,377 34.670 8.523 8.499 8.523 8.400 8.647 25,645,336 8.5653 0.15%
2009-11-09 0 34.45 34.45 34.50 32.95 34.50 9,028,591 305,202,669 33.804 8.511 8.511 8.523 8.140 8.523 36,544,830 8.3515 5.19%
2009-11-06 0 32.75 32.85 32.90 32.65 33.45 3,966,000 131,089,520 33.053 8.091 8.116 8.128 8.066 8.264 16,053,091 8.1660 0.46%
2009-11-05 0 32.60 32.35 32.55 32.15 33.20 3,166,000 103,287,296 32.624 8.054 7.992 8.042 7.943 8.202 12,814,949 8.0599 -0.76%
2009-11-04 0 32.85 32.85 32.95 32.75 33.30 5,059,528 166,807,646 32.969 8.116 8.116 8.140 8.091 8.227 20,479,341 8.1452 2.82%
2009-11-03 0 31.95 31.90 31.95 31.70 32.25 5,846,947 187,642,962 32.092 7.893 7.881 7.893 7.832 7.968 23,666,559 7.9286 0.79%
2009-11-02 0 31.70 31.80 31.85 31.40 32.00 11,863,279 376,226,835 31.714 7.832 7.856 7.869 7.758 7.906 48,018,735 7.8350 -3.65%
2009-10-30 0 32.90 33.00 33.20 32.70 33.85 9,010,990 299,038,555 33.186 8.128 8.153 8.202 8.079 8.363 36,473,587 8.1988 0.61%
2009-10-29 0 32.70 32.60 32.70 32.50 33.15 7,334,151 240,630,785 32.810 8.079 8.054 8.079 8.029 8.190 29,686,282 8.1058 -2.24%
2009-10-28 0 33.45 33.35 33.40 33.20 34.25 4,487,362 151,415,188 33.743 8.264 8.239 8.252 8.202 8.462 18,163,397 8.3363 -1.62%
2009-10-27 0 34.00 33.95 34.05 32.90 34.05 8,789,819 296,348,195 33.715 8.400 8.388 8.412 8.128 8.412 35,578,358 8.3295 0.15%
2009-10-23 0 33.95 33.80 33.95 33.80 34.80 13,115,036 447,926,422 34.154 8.388 8.350 8.388 8.350 8.598 53,085,444 8.4378 -1.31%
2009-10-22 0 34.40 34.35 34.40 34.15 34.90 9,750,079 336,968,341 34.561 8.499 8.486 8.499 8.437 8.622 39,465,181 8.5384 -3.51%
2009-10-21 0 35.65 35.40 35.70 34.10 36.20 14,313,706 504,147,229 35.221 8.808 8.746 8.820 8.425 8.943 57,937,274 8.7016 4.09%
2009-10-20 0 34.25 34.05 34.25 33.90 34.75 12,194,597 418,956,429 34.356 8.462 8.412 8.462 8.375 8.585 49,359,803 8.4878 -1.15%
2009-10-19 0 34.65 34.60 34.75 33.20 34.75 8,227,991 281,740,279 34.242 8.560 8.548 8.585 8.202 8.585 33,304,259 8.4596 3.74%
2009-10-16 0 33.40 33.20 33.45 32.85 33.85 7,526,969 250,386,069 33.265 8.252 8.202 8.264 8.116 8.363 30,466,748 8.2183 -3.19%
2009-10-15 0 34.50 34.50 34.55 33.45 34.90 9,284,056 315,687,046 34.003 8.523 8.523 8.536 8.264 8.622 37,578,870 8.4007 3.92%
2009-10-14 0 33.20 33.05 33.20 32.10 33.25 5,415,238 177,080,322 32.700 8.202 8.165 8.202 7.930 8.215 21,919,140 8.0788 3.91%
2009-10-13 0 31.95 31.75 32.00 31.45 32.30 13,312,500 424,702,464 31.903 7.893 7.844 7.906 7.770 7.980 53,884,715 7.8817 1.75%
2009-10-12 0 31.40 31.30 31.40 31.20 33.00 5,256,826 166,436,462 31.661 7.758 7.733 7.758 7.708 8.153 21,277,939 7.8220 -3.83%
2009-10-09 0 32.65 32.85 32.95 31.00 32.95 7,457,482 237,951,341 31.908 8.066 8.116 8.140 7.659 8.140 30,185,487 7.8830 3.82%
2009-10-08 0 31.45 31.35 31.40 30.90 32.00 8,927,375 279,640,533 31.324 7.770 7.745 7.758 7.634 7.906 36,135,140 7.7387 0.48%
2009-10-07 0 31.30 31.10 31.30 30.00 31.70 14,648,604 453,105,891 30.932 7.733 7.683 7.733 7.412 7.832 59,292,834 7.6418 6.64%
2009-10-06 0 29.35 29.30 29.35 28.85 29.75 10,166,341 296,778,471 29.192 7.251 7.239 7.251 7.128 7.350 41,150,076 7.2121 3.35%
2009-10-05 0 28.40 28.40 28.45 28.20 29.80 13,725,022 395,595,367 28.823 7.016 7.016 7.029 6.967 7.362 55,554,471 7.1209 -4.70%
2009-10-02 0 29.80 29.80 30.00 29.50 30.45 9,000,792 269,529,847 29.945 7.362 7.362 7.412 7.288 7.523 36,432,309 7.3981 -4.64%
2009-09-30 0 31.25 31.55 31.80 30.75 31.80 6,998,366 217,488,922 31.077 7.720 7.795 7.856 7.597 7.856 28,327,133 7.6778 0.00%
2009-09-29 0 31.25 31.25 31.30 29.95 31.50 10,355,753 317,658,810 30.675 7.720 7.720 7.733 7.399 7.782 41,916,755 7.5783 6.29%
2009-09-28 0 29.40 29.35 29.45 29.15 29.85 5,028,067 148,099,865 29.455 7.263 7.251 7.276 7.202 7.375 20,351,997 7.2769 -1.67%
2009-09-25 0 29.90 29.90 29.95 29.20 30.70 6,331,470 189,106,096 29.868 7.387 7.387 7.399 7.214 7.585 25,627,752 7.3790 -0.83%
2009-09-24 0 30.15 30.15 30.35 30.00 30.60 7,515,858 227,705,346 30.297 7.449 7.449 7.498 7.412 7.560 30,421,774 7.4849 -1.79%
2009-09-23 0 30.70 30.60 30.65 29.80 30.80 15,062,339 455,306,893 30.228 7.585 7.560 7.572 7.362 7.609 60,967,500 7.4680 3.89%
2009-09-22 0 29.55 29.40 29.50 29.10 30.60 9,117,746 271,640,222 29.792 7.300 7.263 7.288 7.189 7.560 36,905,701 7.3604 -0.34%
2009-09-21 0 29.65 29.65 29.75 27.70 30.00 12,044,109 351,594,039 29.192 7.325 7.325 7.350 6.843 7.412 48,750,676 7.2121 7.23%
2009-09-18 0 27.65 27.65 27.95 27.40 28.80 11,284,787 316,231,302 28.023 6.831 6.831 6.905 6.769 7.115 45,677,185 6.9232 -3.32%
2009-09-17 0 28.60 28.40 28.60 28.10 28.75 6,881,215 196,161,591 28.507 7.066 7.016 7.066 6.942 7.103 27,852,943 7.0428 1.06%
2009-09-16 0 28.30 28.10 28.25 27.20 28.60 19,295,096 535,555,216 27.756 6.992 6.942 6.979 6.720 7.066 78,100,337 6.8573 3.10%
2009-09-15 0 27.45 27.40 27.45 27.00 27.95 10,318,774 285,173,332 27.636 6.782 6.769 6.782 6.670 6.905 41,767,075 6.8277 -1.79%
2009-09-14 0 27.95 27.90 28.00 27.50 28.35 10,213,003 289,394,407 28.336 6.905 6.893 6.918 6.794 7.004 41,338,949 7.0005 -4.28%
2009-09-11 0 29.20 29.20 29.30 28.75 30.00 10,933,612 321,130,396 29.371 7.214 7.214 7.239 7.103 7.412 44,255,742 7.2562 -3.31%
2009-09-10 0 30.20 30.00 30.15 28.85 31.00 13,986,729 419,153,658 29.968 7.461 7.412 7.449 7.128 7.659 56,613,777 7.4037 5.04%
2009-09-09 0 28.75 28.65 28.80 27.65 28.80 6,519,134 185,318,949 28.427 7.103 7.078 7.115 6.831 7.115 26,387,356 7.0230 2.13%
2009-09-08 0 28.15 28.20 28.25 26.55 28.35 6,979,740 192,369,183 27.561 6.955 6.967 6.979 6.559 7.004 28,251,741 6.8091 5.27%
2009-09-07 0 27.00 26.95 27.00 26.75 27.55 5,646,175 153,093,799 27.115 6.606 6.594 6.606 6.545 6.741 23,076,113 6.6343 -2.88%
2009-09-04 0 27.80 27.60 27.75 25.40 27.85 10,535,585 279,601,356 26.539 6.802 6.753 6.790 6.215 6.814 43,059,302 6.4934 7.96%
2009-09-03 0 25.75 25.60 25.80 24.40 26.05 8,747,750 221,249,856 25.292 6.300 6.264 6.313 5.970 6.374 35,752,358 6.1884 3.62%
2009-09-02 0 24.85 24.85 24.90 24.70 25.40 9,051,555 225,678,651 24.933 6.080 6.080 6.092 6.044 6.215 36,994,020 6.1004 -3.12%
2009-09-01 0 25.65 25.35 25.70 25.15 26.80 8,479,141 219,189,353 25.850 6.276 6.203 6.288 6.154 6.557 34,654,544 6.3250 -0.39%
2009-08-31 0 25.75 25.55 25.75 25.00 26.00 9,535,742 243,411,909 25.526 6.300 6.251 6.300 6.117 6.362 38,972,909 6.2457 -2.46%
2009-08-28 0 26.40 26.30 26.40 26.15 26.85 5,243,983 140,523,376 26.797 6.459 6.435 6.459 6.398 6.570 21,432,341 6.5566 -0.38%
2009-08-27 0 26.50 26.50 26.60 26.30 27.50 6,888,315 184,123,289 26.730 6.484 6.484 6.508 6.435 6.729 28,152,783 6.5401 -3.64%
2009-08-26 0 27.50 27.50 27.75 26.95 27.90 5,645,873 154,333,054 27.336 6.729 6.729 6.790 6.594 6.826 23,074,879 6.6884 0.92%
2009-08-25 0 27.25 27.20 27.25 26.40 27.50 5,523,607 148,653,377 26.912 6.667 6.655 6.667 6.459 6.729 22,575,174 6.5848 0.55%
2009-08-24 0 27.10 27.10 27.30 27.05 27.85 6,353,187 173,670,646 27.336 6.631 6.631 6.680 6.618 6.814 25,965,696 6.6885 0.00%
2009-08-21 0 27.10 27.05 27.20 26.25 27.95 9,862,764 265,638,874 26.934 6.631 6.618 6.655 6.423 6.839 40,309,459 6.5900 -2.69%
2009-08-20 0 27.85 27.55 27.95 27.15 28.20 7,690,381 213,178,353 27.720 6.814 6.741 6.839 6.643 6.900 31,430,854 6.7825 4.31%
2009-08-19 0 26.70 26.70 26.85 26.05 28.25 11,230,309 307,501,302 27.381 6.533 6.533 6.570 6.374 6.912 45,898,663 6.6996 -6.15%
2009-08-18 0 28.45 28.35 28.40 26.75 29.20 15,700,708 440,540,572 28.059 6.961 6.937 6.949 6.545 7.145 64,169,339 6.8653 6.36%
2009-08-17 0 26.75 26.70 26.75 26.20 27.80 9,914,159 264,798,821 26.709 6.545 6.533 6.545 6.411 6.802 40,519,512 6.5351 -3.78%
2009-08-14 0 27.80 27.60 27.85 26.25 27.85 25,869,295 702,608,421 27.160 6.802 6.753 6.814 6.423 6.814 105,728,707 6.6454 9.23%
2009-08-13 0 25.45 25.45 25.50 25.10 26.65 11,878,763 307,413,965 25.879 6.227 6.227 6.239 6.141 6.521 48,548,917 6.3320 3.46%
2009-08-12 0 24.60 24.60 24.85 24.05 25.05 8,028,836 197,754,604 24.631 6.019 6.019 6.080 5.884 6.129 32,814,132 6.0265 0.41%
2009-08-11 0 24.50 24.65 24.75 23.70 25.30 8,312,680 203,793,266 24.516 5.995 6.031 6.056 5.799 6.190 33,974,212 5.9985 2.30%
2009-08-10 0 23.95 23.90 24.00 23.80 24.25 10,524,150 252,974,623 24.038 5.860 5.848 5.872 5.823 5.933 43,012,567 5.8814 2.79%
2009-08-07 0 23.30 23.30 23.40 23.05 24.00 7,277,169 170,268,724 23.398 5.701 5.701 5.725 5.640 5.872 29,742,042 5.7248 -4.90%
2009-08-06 0 24.50 24.40 24.50 23.85 24.70 7,084,796 172,335,763 24.325 5.995 5.970 5.995 5.836 6.044 28,955,807 5.9517 1.24%
2009-08-05 0 24.20 24.05 24.25 23.95 25.95 10,640,080 264,874,444 24.894 5.921 5.884 5.933 5.860 6.349 43,486,376 6.0910 -1.43%
2009-08-04 0 24.55 24.50 24.70 23.50 24.80 9,944,158 242,444,580 24.381 6.007 5.995 6.044 5.750 6.068 40,642,119 5.9654 3.15%
2009-08-03 0 23.80 23.80 23.85 22.85 23.90 7,363,341 172,637,219 23.446 5.823 5.823 5.836 5.591 5.848 30,094,230 5.7366 4.16%
2009-07-31 0 22.85 22.85 23.00 22.60 23.70 9,265,458 215,788,185 23.290 5.591 5.591 5.628 5.530 5.799 37,868,249 5.6984 -1.30%
2009-07-30 0 23.15 23.15 23.20 23.00 24.30 7,258,086 170,677,243 23.515 5.664 5.664 5.676 5.628 5.946 29,664,050 5.7537 -0.64%
2009-07-29 0 23.30 23.25 23.40 23.00 23.90 4,507,774 105,393,411 23.380 5.701 5.689 5.725 5.628 5.848 18,423,429 5.7206 -2.71%
2009-07-28 0 23.95 23.75 23.95 22.80 24.20 10,669,546 250,974,638 23.523 5.860 5.811 5.860 5.579 5.921 43,606,805 5.7554 2.35%
2009-07-27 0 23.40 23.35 23.45 23.10 24.55 7,411,307 174,990,705 23.611 5.725 5.713 5.738 5.652 6.007 30,290,269 5.7771 -2.90%
2009-07-24 0 24.10 24.10 24.25 23.40 24.50 7,283,446 176,680,998 24.258 5.897 5.897 5.933 5.725 5.995 29,767,697 5.9353 1.05%
2009-07-23 0 23.85 23.75 23.90 23.05 24.30 7,126,122 170,440,752 23.918 5.836 5.811 5.848 5.640 5.946 29,124,708 5.8521 1.92%
2009-07-22 0 23.40 23.30 23.40 23.25 23.95 4,900,824 115,838,391 23.637 5.725 5.701 5.725 5.689 5.860 20,029,838 5.7833 -0.85%
2009-07-21 0 23.60 23.55 23.60 22.80 23.70 7,846,946 183,005,625 23.322 5.774 5.762 5.774 5.579 5.799 32,070,741 5.7063 3.28%
2009-07-20 0 22.85 22.75 22.85 22.05 22.90 6,113,404 137,406,652 22.476 5.591 5.566 5.591 5.395 5.603 24,985,694 5.4994 3.39%
2009-07-17 0 22.10 22.00 22.10 21.85 22.25 10,313,952 226,855,813 21.995 5.407 5.383 5.407 5.346 5.444 42,153,480 5.3817 1.14%
2009-07-16 0 21.85 21.80 21.90 21.75 22.25 8,167,085 179,154,668 21.936 5.346 5.334 5.358 5.322 5.444 33,379,160 5.3673 0.46%
2009-07-15 0 21.75 21.65 22.00 20.75 22.00 10,104,978 215,054,845 21.282 5.322 5.297 5.383 5.077 5.383 41,299,396 5.2072 5.58%
2009-07-14 0 20.60 20.55 20.60 20.00 20.80 5,289,285 107,336,865 20.293 5.040 5.028 5.040 4.894 5.089 21,617,491 4.9653 4.78%
2009-07-13 0 19.66 19.66 19.68 19.50 20.20 5,644,037 111,236,341 19.709 4.810 4.810 4.815 4.771 4.942 23,067,375 4.8222 -2.19%
2009-07-10 0 20.10 20.10 20.25 19.76 20.40 4,473,410 89,953,582 20.109 4.918 4.918 4.955 4.835 4.991 18,282,982 4.9201 1.62%
2009-07-09 0 19.78 19.76 19.80 19.56 20.00 9,296,373 184,179,126 19.812 4.840 4.835 4.845 4.786 4.894 37,994,599 4.8475 -1.10%
2009-07-08 0 20.00 20.00 20.05 19.84 20.30 11,845,100 239,282,085 20.201 4.894 4.894 4.906 4.854 4.967 48,411,335 4.9427 -2.68%
2009-07-07 0 20.55 20.55 20.60 20.45 20.95 7,176,310 148,413,745 20.681 5.028 5.028 5.040 5.004 5.126 29,329,828 5.0602 0.00%
2009-07-06 0 20.55 20.50 20.55 20.05 20.85 4,239,527 87,013,156 20.524 5.028 5.016 5.028 4.906 5.101 17,327,094 5.0218 -1.44%
2009-07-03 0 20.85 20.85 21.00 20.35 21.30 7,066,914 146,633,641 20.749 5.101 5.101 5.138 4.979 5.212 28,882,723 5.0769 1.46%
2009-07-02 0 20.55 20.50 20.65 20.50 22.25 8,843,849 188,831,467 21.352 5.028 5.016 5.053 5.016 5.444 36,145,118 5.2243 -1.20%
2009-06-30 0 20.80 20.70 21.10 20.65 22.15 4,410,291 94,751,704 21.484 5.089 5.065 5.163 5.053 5.420 18,025,012 5.2567 -4.81%
2009-06-29 0 21.85 21.65 21.85 21.50 22.20 6,266,554 136,489,167 21.781 5.346 5.297 5.346 5.261 5.432 25,611,624 5.3292 -0.91%
2009-06-26 0 22.05 22.00 22.05 20.85 22.05 13,492,143 287,975,737 21.344 5.395 5.383 5.395 5.101 5.395 55,142,857 5.2224 6.52%
2009-06-25 0 20.70 20.60 20.70 20.50 21.00 10,251,000 212,242,180 20.705 5.065 5.040 5.065 5.016 5.138 41,896,193 5.0659 -1.19%
2009-06-24 0 20.95 20.75 20.95 20.00 21.15 6,366,515 131,133,035 20.597 5.126 5.077 5.126 4.894 5.175 26,020,168 5.0397 3.20%
2009-06-23 0 20.30 20.30 20.40 20.05 20.80 6,289,033 127,940,158 20.343 4.967 4.967 4.991 4.906 5.089 25,703,496 4.9775 -3.33%
2009-06-22 0 21.00 20.90 21.10 20.60 21.20 7,108,223 148,816,123 20.936 5.138 5.114 5.163 5.040 5.187 29,051,554 5.1225 -0.71%
2009-06-19 0 21.15 20.95 21.25 20.90 21.35 5,295,294 111,685,774 21.092 5.175 5.126 5.199 5.114 5.224 21,642,050 5.1606 1.93%
2009-06-18 0 20.75 20.75 20.80 20.40 21.20 6,188,570 127,987,646 20.681 5.077 5.077 5.089 4.991 5.187 25,292,900 5.0602 -2.12%
2009-06-17 0 21.20 21.10 21.20 20.85 21.85 8,898,946 188,753,309 21.211 5.187 5.163 5.187 5.101 5.346 36,370,301 5.1898 -2.97%
2009-06-16 0 21.85 21.80 21.95 21.80 23.15 8,712,438 193,298,979 22.187 5.346 5.334 5.371 5.334 5.664 35,608,037 5.4285 -2.67%
2009-06-15 0 22.45 22.40 22.50 22.10 23.75 7,580,312 173,486,011 22.886 5.493 5.481 5.505 5.407 5.811 30,980,998 5.5998 -3.23%
2009-06-12 0 23.20 23.20 23.30 22.00 23.60 19,358,190 435,097,199 22.476 5.676 5.676 5.701 5.383 5.774 79,117,595 5.4994 6.18%
2009-06-11 0 21.85 21.95 22.00 21.30 22.05 18,771,732 407,998,552 21.735 5.346 5.371 5.383 5.212 5.395 76,720,721 5.3180 -1.35%
2009-06-10 0 22.15 22.10 22.15 21.50 23.45 19,070,710 421,407,231 22.097 5.420 5.407 5.420 5.261 5.738 77,942,654 5.4066 -4.11%
2009-06-09 0 23.10 23.05 23.10 22.60 23.60 11,195,641 258,659,704 23.104 5.652 5.640 5.652 5.530 5.774 45,756,974 5.6529 -2.53%
2009-06-08 0 23.70 23.60 23.70 23.50 24.90 9,111,756 219,831,063 24.126 5.799 5.774 5.799 5.750 6.092 37,240,063 5.9031 -5.20%
2009-06-05 0 25.00 25.20 25.25 23.05 25.25 21,201,355 508,611,448 23.990 6.117 6.166 6.178 5.640 6.178 86,650,674 5.8697 6.84%
2009-06-04 0 23.40 23.25 23.40 21.75 23.50 22,001,726 497,371,790 22.606 5.725 5.689 5.725 5.322 5.750 89,921,818 5.5312 6.85%
2009-06-03 0 21.90 21.75 21.90 21.55 22.05 8,578,671 187,537,016 21.861 5.358 5.322 5.358 5.273 5.395 35,061,326 5.3488 3.55%
2009-06-02 0 21.15 21.15 21.40 21.10 22.25 12,090,431 262,439,637 21.706 5.175 5.175 5.236 5.163 5.444 49,414,011 5.3110 -2.08%
2009-06-01 0 21.60 21.60 21.65 21.00 22.00 12,444,869 264,723,783 21.272 5.285 5.285 5.297 5.138 5.383 50,862,612 5.2047 3.85%
2009-05-29 0 20.80 20.70 21.10 20.65 21.25 17,221,793 360,760,050 20.948 5.089 5.065 5.163 5.053 5.199 70,386,066 5.1254 -2.35%
2009-05-27 0 21.30 21.30 21.45 20.05 21.70 23,667,149 489,698,186 20.691 5.212 5.212 5.248 4.906 5.309 96,728,460 5.0626 10.82%
2009-05-26 0 19.22 19.20 19.22 19.20 19.96 10,871,650 212,606,927 19.556 4.703 4.698 4.703 4.698 4.884 44,432,811 4.7849 -3.90%
2009-05-25 0 20.00 20.00 20.20 19.80 20.40 7,625,100 152,453,920 19.994 4.894 4.894 4.942 4.845 4.991 31,164,048 4.8920 -2.20%
2009-05-22 0 20.45 20.35 20.45 19.80 21.05 9,428,500 192,957,658 20.465 5.004 4.979 5.004 4.845 5.150 38,534,607 5.0074 -2.39%
2009-05-21 0 20.95 20.90 21.00 20.80 21.45 7,838,083 164,603,021 21.000 5.126 5.114 5.138 5.089 5.248 32,034,517 5.1383 -2.56%
2009-05-20 0 21.50 21.50 21.65 21.15 22.00 8,332,656 180,689,928 21.685 5.261 5.261 5.297 5.175 5.383 34,055,854 5.3057 -0.92%
2009-05-19 0 21.70 21.65 21.75 21.55 22.00 10,841,878 234,525,302 21.631 5.309 5.297 5.322 5.273 5.383 44,311,132 5.2927 3.33%
2009-05-18 0 21.00 21.15 21.25 20.60 21.30 10,969,891 228,967,882 20.872 5.138 5.175 5.199 5.040 5.212 44,834,325 5.1070 -1.18%
2009-05-15 0 21.25 21.15 21.25 21.10 21.50 12,773,249 271,260,431 21.237 5.199 5.175 5.199 5.163 5.261 52,204,712 5.1961 2.66%
2009-05-14 0 20.70 20.75 20.80 20.40 21.10 13,049,787 270,557,289 20.733 5.065 5.077 5.089 4.991 5.163 53,334,933 5.0728 -2.82%
2009-05-13 0 21.30 21.20 21.25 21.00 21.75 15,092,577 321,175,900 21.280 5.212 5.187 5.199 5.138 5.322 61,683,886 5.2068 0.00%
2009-05-12 0 21.30 21.10 21.40 21.05 22.05 9,035,323 194,218,824 21.496 5.212 5.163 5.236 5.150 5.395 36,927,679 5.2594 -0.23%
2009-05-11 0 21.35 21.60 21.75 20.65 21.90 12,182,348 260,628,155 21.394 5.224 5.285 5.322 5.053 5.358 49,789,679 5.2346 -1.16%
2009-05-08 0 21.60 21.60 21.65 21.20 22.00 13,160,202 284,427,376 21.613 5.285 5.285 5.297 5.187 5.383 53,786,203 5.2881 -4.64%
2009-05-07 0 22.65 22.45 22.60 21.80 22.70 13,462,195 298,484,356 22.172 5.542 5.493 5.530 5.334 5.554 55,020,458 5.4250 1.34%
2009-05-06 0 22.35 22.15 22.35 21.55 22.50 12,541,522 275,698,303 21.983 5.469 5.420 5.469 5.273 5.505 51,257,636 5.3787 1.36%
2009-05-05 0 22.05 21.95 22.00 21.80 22.85 147,503,603 3,322,337,361 22.524 5.395 5.371 5.383 5.334 5.591 602,852,348 5.5110 -8.13%
2009-05-04 0 24.00 23.90 24.00 22.50 24.70 17,873,896 416,976,655 23.329 5.872 5.848 5.872 5.505 6.044 73,051,234 5.7080 10.75%
2009-04-30 0 22.00 21.95 22.00 21.15 23.00 9,163,072 201,945,199 22.039 5.302 5.290 5.302 5.097 5.543 38,020,095 5.3115 4.51%
2009-04-29 0 21.05 21.00 21.05 19.90 21.50 14,706,784 301,850,809 20.525 5.073 5.061 5.073 4.796 5.182 61,022,474 4.9466 7.18%
2009-04-28 0 19.64 19.62 19.68 19.60 20.40 6,200,309 122,593,814 19.772 4.733 4.729 4.743 4.724 4.917 25,726,780 4.7652 -1.31%
2009-04-27 0 19.90 19.84 19.90 19.40 20.10 7,744,053 153,980,218 19.884 4.796 4.782 4.796 4.676 4.844 32,132,196 4.7921 -0.50%
2009-04-24 0 20.00 20.00 20.20 19.42 20.50 12,103,893 239,676,469 19.802 4.820 4.820 4.868 4.680 4.941 50,222,367 4.7723 0.81%
2009-04-23 0 19.84 19.82 19.88 19.04 20.00 14,918,209 293,671,974 19.685 4.782 4.777 4.791 4.589 4.820 61,899,734 4.7443 5.20%
2009-04-22 0 18.86 18.82 18.98 18.80 19.80 9,562,440 184,569,307 19.301 4.545 4.536 4.574 4.531 4.772 39,677,182 4.6518 -4.17%
2009-04-21 0 19.68 19.64 19.68 19.40 20.10 12,546,539 248,731,751 19.825 4.743 4.733 4.743 4.676 4.844 52,059,026 4.7779 -3.05%
2009-04-20 0 20.30 20.20 20.30 19.80 20.60 10,017,116 203,005,127 20.266 4.892 4.868 4.892 4.772 4.965 41,563,757 4.8842 -0.49%
2009-04-17 0 20.40 20.25 20.45 19.96 21.20 11,145,752 227,825,218 20.441 4.917 4.880 4.929 4.810 5.109 46,246,777 4.9263 -0.97%
2009-04-16 0 20.60 20.60 20.80 20.40 21.20 9,587,206 199,284,196 20.786 4.965 4.965 5.013 4.917 5.109 39,779,943 5.0097 0.00%
2009-04-15 0 20.60 20.50 20.55 20.40 21.50 21,591,919 450,592,784 20.869 4.965 4.941 4.953 4.917 5.182 89,590,785 5.0295 -10.43%
2009-04-14 0 23.00 22.25 22.35 20.00 23.50 15,093,586 324,545,890 21.502 5.543 5.362 5.386 4.820 5.664 62,627,421 5.1822 16.87%
2009-04-09 0 19.68 19.62 19.66 19.52 20.45 6,932,102 138,282,647 19.948 4.743 4.729 4.738 4.704 4.929 28,763,189 4.8076 -1.11%
2009-04-08 0 19.90 19.90 19.94 19.54 20.40 9,332,039 185,938,035 19.925 4.796 4.796 4.806 4.709 4.917 38,721,185 4.8020 0.20%
2009-04-07 0 19.86 19.74 19.86 19.50 20.40 3,065,391 60,994,682 19.898 4.786 4.757 4.786 4.700 4.917 12,719,147 4.7955 0.00%
2009-04-06 0 19.86 19.70 19.90 19.40 21.45 7,351,614 147,866,559 20.113 4.786 4.748 4.796 4.676 5.170 30,503,860 4.8475 -3.59%
2009-04-03 0 20.60 20.35 20.80 19.36 21.10 20,266,270 410,561,620 20.258 4.965 4.904 5.013 4.666 5.085 84,090,304 4.8824 2.74%
2009-04-02 0 20.05 19.98 20.15 18.76 20.15 8,637,644 166,363,896 19.260 4.832 4.815 4.856 4.521 4.856 35,839,950 4.6419 10.90%
2009-04-01 0 18.08 18.12 18.20 18.00 18.50 8,077,251 146,944,117 18.192 4.357 4.367 4.386 4.338 4.459 33,514,726 4.3845 -0.66%
2009-03-31 0 18.20 18.16 18.28 17.70 18.70 16,074,579 293,478,462 18.257 4.386 4.377 4.406 4.266 4.507 66,697,830 4.4001 1.11%
2009-03-30 0 18.00 17.98 18.00 17.68 18.18 20,826,884 375,828,873 18.045 4.338 4.333 4.338 4.261 4.381 86,416,445 4.3490 -1.42%
2009-03-27 0 18.26 18.20 18.26 18.06 18.70 30,240,935 554,045,847 18.321 4.401 4.386 4.401 4.353 4.507 125,477,920 4.4155 -1.72%
2009-03-26 0 18.58 18.60 18.62 17.44 18.76 38,921,370 717,111,764 18.425 4.478 4.483 4.488 4.203 4.521 161,495,422 4.4404 -4.72%
2009-03-25 0 19.50 19.50 19.68 18.70 20.05 14,301,363 279,886,651 19.571 4.700 4.700 4.743 4.507 4.832 59,340,271 4.7166 1.56%
2009-03-24 0 19.20 19.14 19.16 18.68 19.50 22,200,390 423,409,764 19.072 4.627 4.613 4.618 4.502 4.700 92,115,497 4.5965 -1.94%
2009-03-23 0 19.58 19.58 19.66 19.36 20.95 24,385,099 481,153,512 19.731 4.719 4.719 4.738 4.666 5.049 101,180,453 4.7554 -1.41%
2009-03-20 0 19.86 19.70 19.86 18.16 19.86 16,038,777 305,892,970 19.072 4.786 4.748 4.786 4.377 4.786 66,549,278 4.5965 8.17%
2009-03-19 0 18.36 18.30 18.36 17.68 18.36 11,260,990 202,541,010 17.986 4.425 4.410 4.425 4.261 4.425 46,724,931 4.3348 2.11%
2009-03-18 0 17.98 17.96 17.98 17.50 18.34 8,944,633 161,389,223 18.043 4.333 4.328 4.333 4.218 4.420 37,113,732 4.3485 -1.10%
2009-03-17 0 18.18 18.14 18.18 18.00 18.50 8,338,032 151,933,056 18.222 4.381 4.372 4.381 4.338 4.459 34,596,778 4.3915 -0.87%
2009-03-16 0 18.34 18.34 18.46 17.68 18.50 7,679,888 139,609,590 18.179 4.420 4.420 4.449 4.261 4.459 31,865,958 4.3812 0.66%
2009-03-13 0 18.22 18.02 18.22 18.02 18.48 8,072,618 147,403,612 18.260 4.391 4.343 4.391 4.343 4.454 33,495,503 4.4007 2.59%
2009-03-12 0 17.76 17.62 17.78 17.44 18.00 5,938,437 105,092,589 17.697 4.280 4.247 4.285 4.203 4.338 24,640,201 4.2651 0.91%
2009-03-11 0 17.60 17.60 17.64 17.48 17.88 10,318,637 181,580,724 17.597 4.242 4.242 4.251 4.213 4.309 42,814,851 4.2411 2.56%
2009-03-10 0 17.16 17.14 17.16 16.86 17.50 7,886,247 135,462,859 17.177 4.136 4.131 4.136 4.063 4.218 32,722,198 4.1398 0.82%
2009-03-09 0 17.02 16.98 17.02 16.46 17.78 12,897,949 223,007,553 17.290 4.102 4.092 4.102 3.967 4.285 53,517,122 4.1670 -4.06%
2009-03-06 0 17.74 17.74 17.92 17.52 18.18 12,397,014 221,824,958 17.893 4.275 4.275 4.319 4.222 4.381 51,438,606 4.3124 -2.53%
2009-03-05 0 18.20 18.10 18.20 17.54 18.38 18,385,270 331,058,349 18.007 4.386 4.362 4.386 4.227 4.430 76,285,520 4.3397 1.11%
2009-03-04 0 18.00 17.92 18.00 16.96 18.08 12,082,840 214,084,422 17.718 4.338 4.319 4.338 4.087 4.357 50,135,012 4.2702 7.78%
2009-03-03 0 16.70 16.60 16.70 16.08 17.00 11,094,900 183,600,702 16.548 4.025 4.001 4.025 3.875 4.097 46,035,778 3.9882 4.38%
2009-03-02 0 16.00 16.00 16.04 15.94 18.00 8,781,207 143,036,664 16.289 3.856 3.856 3.866 3.842 4.338 36,435,632 3.9257 -7.08%
2009-02-27 0 17.22 17.20 17.22 17.10 17.80 13,636,484 237,053,904 17.384 4.150 4.145 4.150 4.121 4.290 56,581,506 4.1896 -2.71%
2009-02-26 0 17.70 17.66 17.70 17.48 18.30 12,978,920 231,766,627 17.857 4.266 4.256 4.266 4.213 4.410 53,853,093 4.3037 -1.12%
2009-02-25 0 17.90 17.80 17.90 17.52 18.44 19,278,413 343,507,221 17.818 4.314 4.290 4.314 4.222 4.444 79,991,415 4.2943 3.95%
2009-02-24 0 17.22 17.20 17.22 16.62 17.28 17,931,814 306,203,918 17.076 4.150 4.145 4.150 4.006 4.165 74,404,007 4.1154 -1.60%
2009-02-23 0 17.50 17.46 17.50 16.42 17.60 14,383,781 244,307,453 16.985 4.218 4.208 4.218 3.957 4.242 59,682,246 4.0935 8.70%
2009-02-20 0 16.10 16.04 16.10 15.92 16.74 11,462,769 186,530,238 16.273 3.880 3.866 3.880 3.837 4.034 47,562,167 3.9218 1.26%
2009-02-19 0 15.90 15.90 16.20 15.90 16.88 8,583,364 139,793,741 16.287 3.832 3.832 3.904 3.832 4.068 35,614,728 3.9252 -1.24%
2009-02-18 0 16.10 16.00 16.10 15.68 16.20 7,713,958 123,257,904 15.979 3.880 3.856 3.880 3.779 3.904 32,007,324 3.8509 1.90%
2009-02-17 0 15.80 15.70 15.80 15.00 15.88 6,958,592 109,374,897 15.718 3.808 3.784 3.808 3.615 3.827 28,873,104 3.7881 0.00%
2009-02-16 0 15.80 15.66 15.80 15.50 16.40 5,224,982 82,347,804 15.760 3.808 3.774 3.808 3.736 3.952 21,679,881 3.7984 -2.71%
2009-02-13 0 16.24 16.24 16.28 15.72 17.02 18,056,734 290,522,431 16.089 3.914 3.914 3.924 3.789 4.102 74,922,334 3.8776 -3.45%
2009-02-12 0 16.82 16.70 16.82 16.14 17.10 11,971,658 197,802,514 16.523 4.054 4.025 4.054 3.890 4.121 49,673,687 3.9820 4.60%
2009-02-11 0 16.08 16.08 16.18 15.22 16.46 9,960,336 159,307,290 15.994 3.875 3.875 3.899 3.668 3.967 41,328,162 3.8547 0.88%
2009-02-10 0 15.94 15.94 15.98 14.94 16.14 13,942,314 219,059,587 15.712 3.842 3.842 3.851 3.601 3.890 57,850,479 3.7867 7.70%
2009-02-09 0 14.80 14.80 14.94 14.62 15.28 13,537,979 202,110,617 14.929 3.567 3.567 3.601 3.524 3.683 56,172,782 3.5980 0.82%
2009-02-06 0 14.68 14.64 14.68 14.46 14.98 6,321,912 92,781,812 14.676 3.538 3.528 3.538 3.485 3.610 26,231,344 3.5371 0.55%
2009-02-05 0 14.60 14.60 14.62 14.60 15.30 10,009,171 148,021,259 14.789 3.519 3.519 3.524 3.519 3.687 41,530,791 3.5641 -0.95%
2009-02-04 0 14.74 14.72 14.74 14.68 14.90 7,578,097 111,555,722 14.721 3.552 3.548 3.552 3.538 3.591 31,443,600 3.5478 2.50%
2009-02-03 0 14.38 14.38 14.40 14.22 15.12 11,588,213 168,826,232 14.569 3.466 3.466 3.470 3.427 3.644 48,082,669 3.5112 -4.89%
2009-02-02 0 15.12 15.06 15.12 14.90 16.18 8,423,244 127,619,806 15.151 3.644 3.630 3.644 3.591 3.899 34,950,346 3.6515 -3.82%
2009-01-30 0 15.72 15.72 15.80 15.48 15.98 17,907,600 282,029,824 15.749 3.789 3.789 3.808 3.731 3.851 74,303,536 3.7956 -1.75%
2009-01-29 0 16.00 15.96 16.00 15.90 17.24 15,215,687 249,155,330 16.375 3.856 3.846 3.856 3.832 4.155 63,134,052 3.9464 1.27%
2009-01-23 0 15.80 15.80 15.82 14.72 15.92 16,850,310 258,850,230 15.362 3.808 3.808 3.813 3.548 3.837 69,916,550 3.7023 6.61%
2009-01-22 0 14.82 14.82 15.00 14.42 15.30 19,752,200 294,974,920 14.934 3.572 3.572 3.615 3.475 3.687 81,957,287 3.5991 5.86%
2009-01-21 0 14.00 14.00 14.10 13.50 14.46 8,072,930 112,977,049 13.995 3.374 3.374 3.398 3.254 3.485 33,496,797 3.3728 3.24%
2009-01-20 0 13.56 13.56 13.60 13.22 13.70 5,839,730 78,321,396 13.412 3.268 3.268 3.278 3.186 3.302 24,230,639 3.2323 -1.74%
2009-01-19 0 13.80 13.72 13.80 13.38 13.96 3,791,000 51,919,260 13.695 3.326 3.307 3.326 3.225 3.364 15,729,897 3.3007 4.23%
2009-01-16 0 13.24 13.24 13.28 13.10 13.34 21,801,235 287,337,254 13.180 3.191 3.191 3.201 3.157 3.215 90,459,294 3.1764 1.38%
2009-01-15 0 13.06 12.92 13.06 12.40 13.06 15,763,715 199,838,643 12.677 3.148 3.114 3.148 2.988 3.148 65,407,970 3.0553 -0.46%
2009-01-14 0 13.12 13.00 13.12 13.00 13.34 4,089,000 53,622,100 13.114 3.162 3.133 3.162 3.133 3.215 16,966,381 3.1605 0.92%
2009-01-13 0 13.00 12.96 13.00 12.80 13.34 13,114,024 171,410,200 13.071 3.133 3.123 3.133 3.085 3.215 54,413,677 3.1501 -2.26%
2009-01-12 0 13.30 13.30 13.34 13.10 13.58 4,440,653 59,253,442 13.343 3.205 3.205 3.215 3.157 3.273 18,425,485 3.2158 -2.35%
2009-01-09 0 13.62 13.62 13.66 13.34 13.88 7,316,126 99,131,263 13.550 3.283 3.283 3.292 3.215 3.345 30,356,610 3.2656 -0.87%
2009-01-08 0 13.74 13.74 13.76 13.68 14.48 12,795,410 178,750,882 13.970 3.311 3.311 3.316 3.297 3.490 53,091,660 3.3668 -3.24%
2009-01-07 0 14.20 14.10 14.20 14.04 14.44 10,391,766 148,028,422 14.245 3.422 3.398 3.422 3.384 3.480 43,118,283 3.4331 1.14%
2009-01-06 0 14.04 14.02 14.04 13.86 14.10 16,004,314 224,237,532 14.011 3.384 3.379 3.384 3.340 3.398 66,406,281 3.3768 0.29%
2009-01-05 0 14.00 13.96 14.00 13.82 14.68 11,857,064 167,246,257 14.105 3.374 3.364 3.374 3.331 3.538 49,198,205 3.3994 -0.28%
2009-01-02 0 14.04 14.02 14.04 13.40 14.08 5,540,430 76,855,616 13.872 3.384 3.379 3.384 3.229 3.393 22,988,761 3.3432 5.72%
2008-12-31 0 13.28 13.28 13.30 13.26 13.44 7,218,958 96,224,705 13.329 3.201 3.201 3.205 3.196 3.239 29,953,434 3.2125 -1.63%
2008-12-30 0 13.50 13.50 13.52 13.46 13.84 4,281,060 58,177,776 13.590 3.254 3.254 3.258 3.244 3.336 17,763,290 3.2752 -1.60%
2008-12-29 0 13.72 13.70 13.72 13.32 13.94 4,817,000 65,754,180 13.650 3.307 3.302 3.307 3.210 3.360 19,987,052 3.2898 -2.70%
2008-12-24 0 14.10 14.06 14.10 13.80 14.16 2,807,500 39,482,340 14.063 3.398 3.389 3.398 3.326 3.413 11,649,086 3.3893 0.00%
2008-12-23 0 14.10 14.06 14.10 13.80 14.98 3,946,113 55,978,770 14.186 3.398 3.389 3.398 3.326 3.610 16,373,503 3.4189 -3.82%
2008-12-22 0 14.66 14.66 14.80 14.66 15.64 7,523,542 114,000,142 15.152 3.533 3.533 3.567 3.533 3.769 31,217,236 3.6518 -2.27%
2008-12-19 0 15.00 15.00 15.20 15.00 15.38 8,163,776 124,221,635 15.216 3.615 3.615 3.663 3.615 3.707 33,873,742 3.6672 -5.06%
2008-12-18 0 15.80 15.80 15.86 15.00 15.98 10,471,757 163,410,968 15.605 3.808 3.808 3.822 3.615 3.851 43,450,187 3.7609 2.60%
2008-12-17 0 15.40 15.36 15.40 15.04 15.70 15,414,445 237,310,036 15.395 3.711 3.702 3.711 3.625 3.784 63,958,753 3.7104 1.18%
2008-12-16 0 15.22 15.10 15.24 14.60 15.56 7,562,900 113,881,242 15.058 3.668 3.639 3.673 3.519 3.750 31,380,543 3.6290 2.15%
2008-12-15 0 14.90 14.80 14.90 14.64 15.58 6,764,095 102,856,660 15.206 3.591 3.567 3.591 3.528 3.755 28,066,082 3.6648 0.27%
2008-12-12 0 14.86 14.84 14.86 14.52 16.80 14,519,195 222,755,905 15.342 3.581 3.577 3.581 3.499 4.049 60,244,116 3.6976 -12.69%
2008-12-11 0 17.02 16.94 17.02 16.96 17.64 10,267,272 177,275,717 17.266 4.102 4.083 4.102 4.087 4.251 42,601,723 4.1612 -5.44%
2008-12-10 0 18.00 17.76 18.00 15.58 18.00 9,052,200 149,407,324 16.505 4.338 4.280 4.338 3.755 4.338 37,560,057 3.9778 11.11%
2008-12-09 0 16.20 16.12 16.20 15.50 16.50 5,687,114 91,053,343 16.010 3.904 3.885 3.904 3.736 3.977 23,597,393 3.8586 0.62%
2008-12-08 0 16.10 16.08 16.10 14.74 16.30 12,308,468 188,892,071 15.347 3.880 3.875 3.880 3.552 3.928 51,071,204 3.6986 10.27%
2008-12-05 0 14.60 14.60 14.62 14.30 14.76 7,350,598 106,772,405 14.526 3.519 3.519 3.524 3.446 3.557 30,499,644 3.5008 1.96%
2008-12-04 0 14.32 14.32 14.40 14.00 14.44 5,026,976 71,495,851 14.222 3.451 3.451 3.470 3.374 3.480 20,858,300 3.4277 2.58%
2008-12-03 0 13.96 13.96 14.06 13.90 14.34 3,687,006 51,620,798 14.001 3.364 3.364 3.389 3.350 3.456 15,298,398 3.3743 2.65%
2008-12-02 0 13.60 13.60 13.70 13.44 13.78 5,747,500 77,831,596 13.542 3.278 3.278 3.302 3.239 3.321 23,847,951 3.2637 -3.55%
2008-12-01 0 14.10 14.10 14.20 13.54 14.30 3,906,453 54,850,388 14.041 3.398 3.398 3.422 3.263 3.446 16,208,943 3.3840 -0.70%
2008-11-28 0 14.20 13.80 14.20 13.42 14.20 6,492,000 89,008,240 13.710 3.422 3.326 3.422 3.234 3.422 26,937,086 3.3043 4.57%
2008-11-27 0 13.58 13.58 13.62 13.40 16.00 13,829,868 193,812,432 14.014 3.273 3.273 3.283 3.229 3.856 57,383,909 3.3775 -6.86%
2008-11-26 0 14.58 14.40 14.58 13.76 14.78 11,327,247 162,426,092 14.339 3.514 3.470 3.514 3.316 3.562 46,999,850 3.4559 7.68%
2008-11-25 0 13.54 13.44 13.54 13.40 14.20 9,157,599 126,282,254 13.790 3.263 3.239 3.263 3.229 3.422 37,997,386 3.3234 2.73%
2008-11-24 0 13.18 13.04 13.18 12.66 13.78 7,566,366 98,746,017 13.051 3.176 3.143 3.176 3.051 3.321 31,394,924 3.1453 -1.20%
2008-11-21 0 13.34 13.30 13.34 11.48 14.20 21,581,388 272,905,238 12.645 3.215 3.205 3.215 2.767 3.422 89,547,089 3.0476 8.46%
2008-11-20 0 12.30 12.30 12.32 11.84 12.94 26,785,923 331,258,586 12.367 2.964 2.964 2.969 2.854 3.119 111,142,129 2.9805 -6.11%
2008-11-19 0 13.10 13.08 13.10 13.04 13.70 27,464,603 364,484,141 13.271 3.157 3.152 3.157 3.143 3.302 113,958,159 3.1984 -5.07%
2008-11-18 0 13.80 13.76 13.80 13.60 14.54 15,812,273 220,405,358 13.939 3.326 3.316 3.326 3.278 3.504 65,609,451 3.3594 -4.56%
2008-11-17 0 14.46 14.42 14.46 14.00 14.58 18,185,156 260,496,458 14.325 3.485 3.475 3.485 3.374 3.514 75,455,192 3.4523 1.54%
2008-11-14 0 14.24 14.12 14.24 14.00 14.80 24,054,196 340,115,407 14.140 3.432 3.403 3.432 3.374 3.567 99,807,446 3.4077 3.19%
2008-11-13 0 13.80 13.80 13.90 12.98 14.30 29,191,912 400,641,439 13.724 3.326 3.326 3.350 3.128 3.446 121,125,237 3.3077 -3.23%
2008-11-12 0 14.26 14.14 14.26 13.08 14.26 24,383,949 335,174,661 13.746 3.437 3.408 3.437 3.152 3.437 101,175,682 3.3128 11.58%
2008-11-11 0 12.78 12.78 12.80 12.60 13.26 21,547,823 278,924,590 12.944 3.080 3.080 3.085 3.037 3.196 89,407,818 3.1197 -12.47%
2008-11-10 0 14.60 14.60 14.70 14.58 15.54 21,109,300 313,408,439 14.847 3.519 3.519 3.543 3.514 3.745 87,588,266 3.5782 -5.81%
2008-11-07 0 15.50 15.20 15.50 14.62 15.60 19,373,400 297,488,084 15.355 3.736 3.663 3.736 3.524 3.760 80,385,542 3.7008 -3.13%
2008-11-06 0 16.00 16.00 16.02 15.86 16.80 17,971,954 288,558,463 16.056 3.856 3.856 3.861 3.822 4.049 74,570,558 3.8696 -7.30%
2008-11-05 0 17.26 17.26 17.40 16.64 17.42 19,336,471 327,858,466 16.955 4.160 4.160 4.194 4.010 4.198 80,232,313 4.0864 8.83%
2008-11-04 0 15.86 15.86 15.88 15.60 16.50 6,693,916 106,612,576 15.927 3.822 3.822 3.827 3.760 3.977 27,774,891 3.8385 -0.25%
2008-11-03 0 15.90 15.90 15.92 15.66 17.00 14,026,000 228,020,390 16.257 3.832 3.832 3.837 3.774 4.097 58,197,715 3.9180 4.61%
2008-10-31 0 15.20 15.20 15.28 14.00 17.20 12,837,240 197,959,891 15.421 3.663 3.663 3.683 3.374 4.145 53,265,224 3.7165 -13.14%
2008-10-30 0 17.50 17.04 17.50 14.80 17.50 20,352,578 327,574,249 16.095 4.218 4.107 4.218 3.567 4.218 84,448,419 3.8790 19.86%
2008-10-29 0 14.60 14.46 14.60 11.50 15.78 21,796,542 322,591,046 14.800 3.519 3.485 3.519 2.772 3.803 90,439,821 3.5669 3.55%
2008-10-28 0 14.10 13.44 15.00 11.92 14.10 25,931,260 327,779,531 12.640 3.398 3.239 3.615 2.873 3.398 107,595,899 3.0464 21.76%
2008-10-27 0 11.58 11.58 11.70 10.82 13.66 16,044,932 201,960,156 12.587 2.791 2.791 2.820 2.608 3.292 66,574,817 3.0336 -12.14%
2008-10-24 0 13.18 13.00 13.20 12.90 13.74 18,288,662 244,680,263 13.379 3.176 3.133 3.181 3.109 3.311 75,884,667 3.2244 -1.93%
2008-10-23 0 13.44 13.44 13.72 13.40 14.44 10,847,500 153,516,418 14.152 3.239 3.239 3.307 3.229 3.480 45,009,248 3.4108 -12.27%
2008-10-22 0 15.32 15.32 15.38 15.14 16.30 9,811,043 152,119,669 15.505 3.692 3.692 3.707 3.649 3.928 40,708,704 3.7368 -2.92%
2008-10-21 0 15.78 15.64 15.78 15.40 16.20 10,565,074 167,521,676 15.856 3.803 3.769 3.803 3.711 3.904 43,837,385 3.8214 1.41%
2008-10-20 0 15.56 15.30 15.56 14.72 15.96 17,838,766 272,389,441 15.270 3.750 3.687 3.750 3.548 3.846 74,017,925 3.6800 4.43%
2008-10-17 0 14.90 14.58 14.90 14.90 15.68 9,175,613 141,622,560 15.435 3.591 3.514 3.591 3.591 3.779 38,072,131 3.7198 -2.61%
2008-10-16 0 15.30 15.30 15.32 14.88 16.02 15,939,000 245,153,855 15.381 3.687 3.687 3.692 3.586 3.861 66,135,276 3.7069 -9.57%
2008-10-15 0 16.92 16.92 17.30 16.92 18.90 6,952,142 125,886,855 18.108 4.078 4.078 4.169 4.078 4.555 28,846,341 4.3640 -10.48%
2008-10-14 0 18.90 18.84 18.90 18.50 19.06 12,944,724 244,902,873 18.919 4.555 4.541 4.555 4.459 4.594 53,711,205 4.5596 4.19%
2008-10-13 0 18.14 18.14 18.20 16.90 18.26 16,155,301 286,777,568 17.751 4.372 4.372 4.386 4.073 4.401 67,032,768 4.2782 6.08%
2008-10-10 0 17.10 17.10 17.40 16.50 18.00 24,748,590 421,580,932 17.035 4.121 4.121 4.194 3.977 4.338 102,688,677 4.1054 -9.04%
2008-10-09 0 18.80 18.74 18.80 18.00 19.00 11,647,746 216,862,792 18.618 4.531 4.516 4.531 4.338 4.579 48,329,688 4.4872 5.38%
2008-10-08 0 17.84 17.84 17.90 16.50 18.50 22,885,444 407,915,307 17.824 4.300 4.300 4.314 3.977 4.459 94,957,974 4.2957 -2.09%
2008-10-06 0 18.22 18.20 18.22 17.58 19.00 11,373,390 210,082,440 18.471 4.391 4.386 4.391 4.237 4.579 47,191,310 4.4517 -1.41%
2008-10-03 0 18.48 18.30 18.48 17.10 18.76 26,552,168 479,216,793 18.048 4.454 4.410 4.454 4.121 4.521 110,172,216 4.3497 3.12%
2008-10-02 0 17.92 17.92 17.94 17.60 18.58 26,050,667 468,525,220 17.985 4.319 4.319 4.324 4.242 4.478 108,091,351 4.3345 -3.55%
2008-09-30 0 18.58 18.50 18.58 17.46 18.86 39,444,000 725,443,440 18.392 4.478 4.459 4.478 4.208 4.545 163,663,957 4.4325 -6.63%
2008-09-29 0 19.90 19.90 19.98 19.90 20.70 16,570,249 334,378,209 20.179 4.796 4.796 4.815 4.796 4.989 68,754,501 4.8634 -3.16%
2008-09-26 0 20.55 20.55 20.85 20.50 21.70 7,282,974 153,330,837 21.053 4.953 4.953 5.025 4.941 5.230 30,219,053 5.0740 -5.30%
2008-09-25 0 21.70 21.65 21.70 21.50 22.20 8,871,440 193,929,183 21.860 5.230 5.218 5.230 5.182 5.350 36,810,034 5.2684 -2.25%
2008-09-24 0 22.20 22.20 22.25 22.00 22.90 5,782,740 129,020,087 22.311 5.350 5.350 5.362 5.302 5.519 23,994,172 5.3771 0.91%
2008-09-23 0 22.00 22.00 22.25 22.00 23.40 8,703,790 195,724,773 22.487 5.302 5.302 5.362 5.302 5.640 36,114,408 5.4196 -5.17%
2008-09-22 0 23.20 23.05 23.20 22.85 23.60 12,227,667 283,868,907 23.215 5.591 5.555 5.591 5.507 5.688 50,735,939 5.5950 0.22%
2008-09-19 0 23.15 22.90 23.15 22.70 25.00 20,771,767 486,823,475 23.437 5.579 5.519 5.579 5.471 6.025 86,187,749 5.6484 4.75%
2008-09-18 0 22.10 22.10 22.15 20.75 22.70 18,581,053 403,524,721 21.717 5.326 5.326 5.338 5.001 5.471 77,097,877 5.2339 -2.21%
2008-09-17 0 22.60 22.60 22.65 22.40 23.35 11,261,195 255,059,011 22.649 5.447 5.447 5.459 5.399 5.627 46,725,782 5.4586 0.89%
2008-09-16 0 22.40 22.40 22.45 22.00 23.00 18,323,853 414,911,337 22.643 5.399 5.399 5.411 5.302 5.543 76,030,684 5.4572 -5.88%
2008-09-12 0 23.80 23.80 23.85 23.80 24.50 7,488,551 179,539,291 23.975 5.736 5.736 5.748 5.736 5.905 31,072,049 5.7782 -0.83%
2008-09-11 0 24.00 23.95 24.00 23.90 25.45 9,977,584 242,276,949 24.282 5.784 5.772 5.784 5.760 6.134 41,399,728 5.8521 -2.83%
2008-09-10 0 24.70 24.65 24.70 23.65 25.50 14,498,131 359,113,735 24.770 5.953 5.941 5.953 5.700 6.146 60,156,716 5.9696 1.86%
2008-09-09 0 24.25 24.25 24.35 24.15 25.00 6,230,613 151,871,772 24.375 5.844 5.844 5.868 5.820 6.025 25,852,519 5.8745 -3.00%
2008-09-08 0 25.00 24.95 25.00 24.50 26.95 23,350,914 585,440,756 25.071 6.025 6.013 6.025 5.905 6.495 96,889,336 6.0424 10.86%
2008-09-05 0 22.55 22.50 22.55 21.85 22.80 11,890,324 266,899,200 22.447 5.435 5.423 5.435 5.266 5.495 49,336,210 5.4098 -2.38%
2008-09-04 0 23.10 23.10 23.20 23.10 23.55 6,882,500 160,337,095 23.296 5.567 5.567 5.591 5.567 5.676 28,557,377 5.6146 1.49%
2008-09-03 0 23.00 23.00 23.10 23.00 24.20 6,469,420 151,120,097 23.359 5.485 5.485 5.509 5.485 5.771 27,126,454 5.5709 -2.54%
2008-09-02 0 23.60 23.50 23.60 22.85 23.80 5,853,695 135,860,485 23.209 5.628 5.605 5.628 5.450 5.676 24,544,702 5.5352 1.72%
2008-09-01 0 23.20 23.15 23.20 23.15 24.25 5,908,576 138,359,396 23.417 5.533 5.521 5.533 5.521 5.783 24,774,820 5.5847 -3.53%
2008-08-29 0 24.05 24.00 24.05 23.80 24.35 11,880,325 285,413,305 24.024 5.736 5.724 5.736 5.676 5.807 49,814,525 5.7295 2.56%
2008-08-28 0 23.45 23.45 23.55 23.20 25.10 13,958,480 330,814,752 23.700 5.593 5.593 5.616 5.533 5.986 58,528,286 5.6522 -5.25%
2008-08-27 0 24.75 24.70 24.75 24.35 25.25 3,939,310 97,455,018 24.739 5.903 5.891 5.903 5.807 6.022 16,517,634 5.9001 0.41%
2008-08-26 0 24.65 24.60 24.65 23.90 25.00 4,353,196 106,648,613 24.499 5.879 5.867 5.879 5.700 5.962 18,253,069 5.8428 0.61%
2008-08-25 0 24.50 24.40 24.50 23.50 24.50 8,648,837 206,686,136 23.898 5.843 5.819 5.843 5.605 5.843 36,264,808 5.6994 5.38%
2008-08-21 0 23.25 23.20 23.25 22.90 23.95 13,258,800 308,247,510 23.249 5.545 5.533 5.545 5.461 5.712 55,594,509 5.5446 -3.73%
2008-08-20 0 24.15 24.00 24.20 22.85 24.35 9,156,650 218,164,903 23.826 5.760 5.724 5.771 5.450 5.807 38,394,082 5.6823 3.21%
2008-08-19 0 23.40 23.40 23.50 23.35 24.05 6,397,615 150,716,665 23.558 5.581 5.581 5.605 5.569 5.736 26,825,373 5.6184 -2.30%
2008-08-18 0 23.95 23.50 23.95 23.10 23.95 14,432,987 338,080,890 23.424 5.712 5.605 5.712 5.509 5.712 60,517,907 5.5865 -0.21%
2008-08-15 0 24.00 23.80 24.00 23.40 24.50 13,237,845 316,048,552 23.875 5.724 5.676 5.724 5.581 5.843 55,506,644 5.6939 -0.83%
2008-08-14 0 24.20 24.20 24.45 23.80 25.80 31,670,595 766,887,921 24.215 5.771 5.771 5.831 5.676 6.153 132,795,665 5.7749 -7.63%
2008-08-13 0 26.20 26.20 26.25 25.90 27.50 12,086,285 319,430,822 26.429 6.248 6.248 6.260 6.177 6.559 50,678,121 6.3031 -2.96%
2008-08-12 0 27.00 27.00 27.15 26.20 27.50 19,927,474 539,614,542 27.079 6.439 6.439 6.475 6.248 6.559 83,556,440 6.4581 4.45%
2008-08-11 0 25.85 25.70 25.90 25.40 26.00 6,968,160 179,113,127 25.705 6.165 6.129 6.177 6.058 6.201 29,217,684 6.1303 3.40%
2008-08-08 0 25.00 24.95 25.00 24.00 25.90 7,490,257 187,334,687 25.010 5.962 5.950 5.962 5.724 6.177 31,406,851 5.9648 0.00%
2008-08-07 0 25.00 25.00 25.15 24.70 25.75 18,277,109 456,719,458 24.989 5.962 5.962 5.998 5.891 6.141 76,636,414 5.9596 3.09%
2008-08-05 0 24.25 24.25 24.45 24.25 25.20 6,844,200 169,579,980 24.777 5.783 5.783 5.831 5.783 6.010 28,697,916 5.9091 -4.90%
2008-08-04 0 25.50 25.45 25.50 25.45 25.90 3,902,400 100,103,870 25.652 6.082 6.070 6.082 6.070 6.177 16,362,869 6.1177 -3.41%
2008-08-01 0 26.40 26.40 26.50 25.35 26.50 9,159,958 237,788,751 25.960 6.296 6.296 6.320 6.046 6.320 38,407,953 6.1911 -0.94%
2008-07-31 0 26.65 26.65 26.85 26.10 27.50 17,154,442 460,022,004 26.816 6.356 6.356 6.403 6.225 6.559 71,929,041 6.3955 2.11%
2008-07-30 0 26.10 26.05 26.10 25.55 26.50 21,765,868 563,389,253 25.884 6.225 6.213 6.225 6.093 6.320 91,264,876 6.1731 3.37%
2008-07-29 0 25.25 25.25 25.30 25.20 26.50 21,014,000 542,829,825 25.832 6.022 6.022 6.034 6.010 6.320 88,112,273 6.1607 -5.43%
2008-07-28 0 26.70 26.70 26.75 26.40 26.90 3,632,300 96,480,490 26.562 6.368 6.368 6.380 6.296 6.415 15,230,333 6.3348 0.95%
2008-07-25 0 26.45 26.40 26.45 26.00 26.85 6,953,507 182,738,031 26.280 6.308 6.296 6.308 6.201 6.403 29,156,244 6.2675 0.57%
2008-07-24 0 26.30 26.30 26.35 25.80 26.70 7,818,545 205,015,594 26.222 6.272 6.272 6.284 6.153 6.368 32,783,372 6.2536 1.35%
2008-07-23 0 25.95 25.90 25.95 25.30 26.60 14,262,916 372,327,756 26.105 6.189 6.177 6.189 6.034 6.344 59,804,794 6.2257 2.77%
2008-07-22 0 25.25 25.25 25.30 24.05 25.45 8,026,300 200,264,315 24.951 6.022 6.022 6.034 5.736 6.070 33,654,494 5.9506 1.41%
2008-07-21 0 24.90 24.85 24.90 24.70 26.50 6,624,933 165,653,295 25.005 5.938 5.927 5.938 5.891 6.320 27,778,524 5.9634 4.18%
2008-07-18 0 23.90 23.90 24.00 23.90 24.80 3,406,000 82,240,200 24.146 5.700 5.700 5.724 5.700 5.915 14,281,451 5.7585 -0.42%
2008-07-17 0 24.00 23.95 24.00 23.60 24.45 12,729,834 305,144,496 23.971 5.724 5.712 5.724 5.628 5.831 53,376,540 5.7168 5.73%
2008-07-16 0 22.70 22.65 22.70 22.00 22.70 16,764,774 374,715,188 22.351 5.414 5.402 5.414 5.247 5.414 70,295,153 5.3306 4.13%
2008-07-15 0 21.80 21.80 21.85 21.80 23.20 12,507,706 276,626,930 22.117 5.199 5.199 5.211 5.199 5.533 52,445,151 5.2746 -5.83%
2008-07-14 0 23.15 23.10 23.15 22.90 24.25 16,569,000 385,696,326 23.278 5.521 5.509 5.521 5.461 5.783 69,474,267 5.5516 -1.07%
2008-07-11 0 23.40 23.40 23.50 21.55 23.60 26,905,399 606,540,102 22.543 5.581 5.581 5.605 5.139 5.628 112,815,069 5.3764 5.88%
2008-07-10 0 22.10 22.05 22.10 21.85 22.70 17,120,624 378,803,340 22.126 5.271 5.259 5.271 5.211 5.414 71,787,241 5.2768 -2.43%
2008-07-09 0 22.65 22.60 22.65 22.20 24.00 21,251,035 486,759,242 22.905 5.402 5.390 5.402 5.295 5.724 89,106,167 5.4627 -2.37%
2008-07-08 0 23.20 23.20 23.25 22.10 23.75 12,475,882 285,576,928 22.890 5.533 5.533 5.545 5.271 5.664 52,311,712 5.4591 -3.73%
2008-07-07 0 24.10 24.10 24.15 22.80 24.60 10,141,500 243,117,261 23.973 5.748 5.748 5.760 5.438 5.867 42,523,585 5.7172 4.78%
2008-07-04 0 23.00 23.00 23.10 22.50 23.45 9,921,388 227,371,922 22.917 5.485 5.485 5.509 5.366 5.593 41,600,649 5.4656 3.60%
2008-07-03 0 22.20 22.20 22.40 21.80 22.75 12,586,460 280,843,659 22.313 5.295 5.295 5.342 5.199 5.426 52,775,369 5.3215 -2.20%
2008-07-02 0 22.70 22.60 22.70 22.30 23.95 20,491,400 476,082,486 23.233 5.414 5.390 5.414 5.318 5.712 85,920,997 5.5409 -3.40%
2008-06-30 0 23.50 23.50 23.60 23.30 24.05 18,723,215 442,603,454 23.639 5.605 5.605 5.628 5.557 5.736 78,506,949 5.6378 0.00%
2008-06-27 0 23.50 23.45 23.50 23.00 24.05 21,941,100 517,940,430 23.606 5.605 5.593 5.605 5.485 5.736 91,999,628 5.6298 -6.00%
2008-06-26 0 25.00 24.90 25.00 24.80 26.50 15,808,952 405,179,056 25.630 5.962 5.938 5.962 5.915 6.320 66,287,365 6.1125 -6.72%
2008-06-25 0 26.80 26.80 26.85 26.50 27.05 3,463,280 92,301,524 26.651 6.392 6.392 6.403 6.320 6.451 14,521,627 6.3561 0.56%
2008-06-24 0 26.65 26.65 26.95 26.50 27.40 5,012,674 135,526,944 27.037 6.356 6.356 6.427 6.320 6.535 21,018,278 6.4481 -1.66%
2008-06-23 0 27.10 27.05 27.10 26.30 27.45 6,172,800 166,337,740 26.947 6.463 6.451 6.463 6.272 6.547 25,882,718 6.4266 1.88%
2008-06-20 0 26.60 26.60 26.65 26.45 27.60 7,843,043 210,459,651 26.834 6.344 6.344 6.356 6.308 6.582 32,886,092 6.3997 0.57%
2008-06-19 0 26.45 26.45 26.50 26.00 27.30 16,225,273 431,831,143 26.615 6.308 6.308 6.320 6.201 6.511 68,033,010 6.3474 -5.20%
2008-06-18 0 27.90 27.85 27.90 27.50 27.90 3,537,700 98,128,020 27.738 6.654 6.642 6.654 6.559 6.654 14,833,672 6.6152 0.36%
2008-06-17 0 27.80 27.70 27.80 27.30 28.00 3,994,200 110,607,340 27.692 6.630 6.606 6.630 6.511 6.678 16,747,789 6.6043 0.54%
2008-06-16 0 27.65 27.55 27.65 27.20 27.80 5,654,410 155,039,064 27.419 6.594 6.570 6.594 6.487 6.630 23,709,095 6.5392 2.22%
2008-06-13 0 27.05 27.05 27.10 27.00 27.35 8,107,883 219,895,499 27.121 6.451 6.451 6.463 6.439 6.523 33,996,574 6.4682 -0.18%
2008-06-12 0 27.10 27.10 27.30 26.60 27.35 7,077,197 191,809,415 27.102 6.463 6.463 6.511 6.344 6.523 29,674,879 6.4637 -1.28%
2008-06-11 0 27.45 27.40 27.45 27.00 27.70 5,031,020 137,727,568 27.376 6.547 6.535 6.547 6.439 6.606 21,095,204 6.5289 1.10%
2008-06-10 0 27.15 27.15 27.25 27.00 27.70 8,180,800 223,526,556 27.323 6.475 6.475 6.499 6.439 6.606 34,302,317 6.5164 -3.21%
2008-06-06 0 28.05 28.05 28.20 28.05 29.10 6,854,200 195,142,750 28.471 6.690 6.690 6.725 6.690 6.940 28,739,847 6.7900 -2.09%
2008-06-05 0 28.65 28.50 28.65 28.00 28.65 8,044,600 227,738,154 28.309 6.833 6.797 6.833 6.678 6.833 33,731,226 6.7516 3.43%
2008-06-04 0 27.70 27.65 27.70 27.60 28.20 10,413,663 290,270,198 27.874 6.606 6.594 6.606 6.582 6.725 43,664,772 6.6477 -0.72%
2008-06-03 0 27.90 27.90 27.95 27.80 28.40 19,389,149 544,487,881 28.082 6.654 6.654 6.666 6.630 6.773 81,299,228 6.6973 -3.29%
2008-06-02 0 28.85 28.80 28.85 28.65 29.50 16,327,468 473,105,130 28.976 6.880 6.869 6.880 6.833 7.035 68,461,517 6.9105 -2.20%
2008-05-30 0 29.50 29.50 29.55 29.40 30.30 11,286,383 334,878,695 29.671 7.035 7.035 7.047 7.012 7.226 47,324,110 7.0763 -2.16%
2008-05-29 0 30.15 30.15 30.20 29.60 31.40 5,964,794 181,047,387 30.353 7.191 7.191 7.202 7.059 7.489 25,010,543 7.2388 -2.58%
2008-05-28 0 30.95 30.95 31.00 30.85 31.20 9,312,800 288,549,170 30.984 7.381 7.381 7.393 7.357 7.441 39,048,823 7.3894 3.17%
2008-05-27 0 30.00 30.00 30.05 29.60 30.15 2,509,918 75,281,373 29.994 7.155 7.155 7.167 7.059 7.191 10,524,154 7.1532 1.69%
2008-05-26 0 29.50 29.50 29.55 29.05 29.80 4,142,119 122,540,162 29.584 7.035 7.035 7.047 6.928 7.107 17,368,017 7.0555 -0.34%
2008-05-23 0 29.60 29.60 29.80 29.40 30.20 8,271,097 246,859,682 29.846 7.059 7.059 7.107 7.012 7.202 34,680,934 7.1180 2.07%
2008-05-22 0 29.00 29.00 29.30 28.80 29.35 11,688,015 343,522,833 29.391 6.916 6.916 6.988 6.869 7.000 49,008,164 7.0095 -3.33%
2008-05-21 0 30.00 29.80 30.00 28.95 30.20 9,869,045 293,110,544 29.700 7.155 7.107 7.155 6.904 7.202 41,381,174 7.0832 3.09%
2008-05-20 0 29.10 29.05 29.30 29.00 29.95 7,503,400 219,536,926 29.258 6.940 6.928 6.988 6.916 7.143 31,461,960 6.9779 -3.00%
2008-05-19 0 30.00 30.00 30.10 29.90 30.50 8,320,949 251,000,916 30.165 7.155 7.155 7.179 7.131 7.274 34,889,965 7.1941 -0.66%
2008-05-16 0 30.20 30.10 30.25 29.75 30.75 9,105,834 273,908,967 30.081 7.202 7.179 7.214 7.095 7.334 38,181,009 7.1740 -2.11%
2008-05-15 0 30.85 30.65 30.85 29.50 30.95 12,389,912 376,902,986 30.420 7.357 7.310 7.357 7.035 7.381 51,951,238 7.2549 4.58%
2008-05-14 0 29.50 29.35 29.45 28.85 29.70 9,303,298 272,637,543 29.305 7.035 7.000 7.024 6.880 7.083 39,008,981 6.9891 -1.67%
2008-05-13 0 30.00 29.95 30.00 29.60 30.85 4,778,125 144,119,458 30.162 7.155 7.143 7.155 7.059 7.357 20,034,808 7.1935 0.00%
2008-05-09 0 30.00 29.95 30.05 29.40 30.80 5,394,813 161,933,923 30.017 7.155 7.143 7.167 7.012 7.346 22,620,597 7.1587 -0.17%
2008-05-08 0 30.55 30.45 30.65 30.35 31.35 22,179,039 684,501,519 30.863 7.167 7.143 7.190 7.120 7.354 94,544,689 7.2400 -1.77%
2008-05-07 0 31.10 31.05 31.10 31.00 31.85 9,933,540 310,498,142 31.258 7.296 7.284 7.296 7.272 7.472 42,344,641 7.3326 -0.48%
2008-05-06 0 31.25 31.25 31.40 30.95 31.55 10,509,557 328,934,627 31.299 7.331 7.331 7.366 7.260 7.401 44,800,084 7.3423 0.48%
2008-05-05 0 31.10 31.05 31.10 30.90 34.50 16,500,236 524,568,135 31.792 7.296 7.284 7.296 7.249 8.093 70,337,118 7.4579 -6.75%
2008-05-02 0 33.35 33.20 33.45 33.00 36.80 18,741,969 629,348,232 33.580 7.824 7.788 7.847 7.741 8.633 79,893,166 7.8774 3.41%
2008-04-30 0 32.25 32.05 32.30 31.30 32.50 9,895,393 317,238,667 32.059 7.565 7.519 7.577 7.343 7.624 42,182,029 7.5207 3.70%
2008-04-29 0 31.10 31.05 31.25 31.00 32.65 8,529,272 270,181,873 31.677 7.296 7.284 7.331 7.272 7.659 36,358,535 7.4310 -0.32%
2008-04-28 0 31.20 31.05 31.20 30.40 31.95 7,840,986 241,649,084 30.819 7.319 7.284 7.319 7.131 7.495 33,424,513 7.2297 -0.79%
2008-04-25 0 31.45 31.25 31.40 30.75 31.50 4,157,800 129,662,248 31.185 7.378 7.331 7.366 7.214 7.390 17,723,848 7.3157 1.13%
2008-04-24 0 31.10 31.05 31.20 30.95 31.40 5,918,216 184,124,095 31.111 7.296 7.284 7.319 7.260 7.366 25,228,140 7.2984 0.32%
2008-04-23 0 31.00 31.15 31.20 30.45 31.25 10,528,669 325,872,003 30.951 7.272 7.307 7.319 7.143 7.331 44,881,554 7.2607 2.31%
2008-04-22 0 30.30 30.30 30.55 29.45 30.50 6,553,547 196,643,712 30.006 7.108 7.108 7.167 6.909 7.155 27,936,425 7.0390 1.68%
2008-04-21 0 29.80 29.75 29.80 29.00 30.00 15,117,865 440,158,418 29.115 6.991 6.979 6.991 6.803 7.038 64,444,354 6.8301 4.38%
2008-04-18 0 28.55 28.55 28.60 27.70 29.00 6,446,478 181,844,146 28.208 6.697 6.697 6.709 6.498 6.803 27,480,012 6.6173 2.15%
2008-04-17 0 27.95 27.80 27.95 27.80 29.00 7,314,432 205,052,015 28.034 6.557 6.522 6.557 6.522 6.803 31,179,922 6.5764 2.38%
2008-04-16 0 27.30 27.25 27.30 27.00 27.85 11,378,098 310,537,497 27.293 6.404 6.393 6.404 6.334 6.533 48,502,495 6.4025 1.11%
2008-04-15 0 27.00 26.80 26.95 26.30 27.50 10,946,268 291,782,516 26.656 6.334 6.287 6.322 6.170 6.451 46,661,693 6.2531 -0.55%
2008-04-14 0 27.15 27.10 27.20 26.60 27.85 9,505,270 259,677,706 27.319 6.369 6.357 6.381 6.240 6.533 40,519,014 6.4088 -4.23%
2008-04-11 0 28.35 28.30 28.35 28.05 28.65 8,057,142 229,070,062 28.431 6.651 6.639 6.651 6.580 6.721 34,345,942 6.6695 -0.18%
2008-04-10 0 28.40 28.30 28.40 28.05 28.60 7,624,301 216,139,189 28.349 6.662 6.639 6.662 6.580 6.709 32,500,830 6.6503 0.35%
2008-04-09 0 28.30 28.15 28.25 28.00 29.35 7,444,375 214,070,089 28.756 6.639 6.604 6.627 6.568 6.885 31,733,842 6.7458 -2.92%
2008-04-08 0 29.15 29.10 29.15 29.00 29.35 7,338,573 213,781,390 29.131 6.838 6.827 6.838 6.803 6.885 31,282,830 6.8338 -0.17%
2008-04-07 0 29.20 29.15 29.45 29.00 30.95 12,714,581 376,526,341 29.614 6.850 6.838 6.909 6.803 7.260 54,199,648 6.9470 -2.67%
2008-04-03 0 30.00 29.90 29.95 29.60 30.15 6,254,279 187,391,230 29.962 7.038 7.014 7.026 6.944 7.073 26,660,707 7.0287 0.00%
2008-04-02 0 30.00 30.05 30.25 29.80 30.95 15,294,521 461,068,969 30.146 7.038 7.049 7.096 6.991 7.260 65,197,403 7.0719 3.45%
2008-04-01 0 29.00 28.95 29.05 28.10 29.50 8,858,800 255,888,240 28.885 6.803 6.791 6.815 6.592 6.920 37,763,245 6.7761 0.52%
2008-03-31 0 28.85 28.70 28.80 28.10 29.70 17,922,637 521,556,004 29.100 6.768 6.733 6.756 6.592 6.967 76,400,521 6.8266 0.52%
2008-03-28 0 28.70 28.55 28.65 28.05 30.70 19,991,640 589,731,144 29.499 6.733 6.697 6.721 6.580 7.202 85,220,256 6.9201 -9.89%
2008-03-27 0 31.85 31.80 31.85 29.30 33.30 18,364,340 581,406,522 31.660 7.472 7.460 7.472 6.873 7.812 78,283,411 7.4269 4.43%
2008-03-26 0 30.50 30.20 30.50 29.75 31.00 15,814,791 477,284,249 30.180 7.155 7.085 7.155 6.979 7.272 67,415,207 7.0798 3.04%
2008-03-25 0 29.60 29.60 29.70 28.80 30.15 16,246,800 481,999,613 29.667 6.944 6.944 6.967 6.756 7.073 69,256,772 6.9596 3.86%
2008-03-20 0 28.50 28.35 28.50 27.50 29.80 9,284,550 267,230,288 28.782 6.686 6.651 6.686 6.451 6.991 39,578,130 6.7520 -0.70%
2008-03-19 0 28.70 28.60 28.80 28.25 29.00 8,598,000 246,539,100 28.674 6.733 6.709 6.756 6.627 6.803 36,651,509 6.7266 4.74%
2008-03-18 0 27.40 27.70 27.75 24.90 27.70 10,944,779 288,431,155 26.353 6.428 6.498 6.510 5.841 6.498 46,655,346 6.1822 5.18%
2008-03-17 0 26.05 26.00 26.05 25.80 27.00 16,490,658 431,839,866 26.187 6.111 6.099 6.111 6.052 6.334 70,296,289 6.1431 -6.63%
2008-03-14 0 27.90 27.80 27.90 27.55 28.45 10,902,800 304,664,960 27.944 6.545 6.522 6.545 6.463 6.674 46,476,398 6.5553 1.45%
2008-03-13 0 27.50 27.35 27.50 27.20 29.00 8,574,558 238,613,916 27.828 6.451 6.416 6.451 6.381 6.803 36,551,580 6.5281 -5.17%
2008-03-12 0 29.00 28.95 29.00 28.75 29.85 7,864,343 229,709,333 29.209 6.803 6.791 6.803 6.744 7.002 33,524,079 6.8521 2.84%
2008-03-11 0 28.20 28.20 28.30 27.40 28.95 12,865,769 358,773,236 27.886 6.615 6.615 6.639 6.428 6.791 54,844,131 6.5417 1.26%
2008-03-10 0 27.85 27.85 27.90 26.40 27.90 12,926,967 348,947,545 26.994 6.533 6.533 6.545 6.193 6.545 55,105,006 6.3324 3.15%
2008-03-07 0 27.00 27.00 27.10 26.85 27.60 16,439,400 443,887,780 27.001 6.334 6.334 6.357 6.299 6.475 70,077,787 6.3342 -3.74%
2008-03-06 0 28.05 27.95 28.05 27.60 28.45 2,637,600 74,125,060 28.103 6.580 6.557 6.580 6.475 6.674 11,243,547 6.5927 2.00%
2008-03-05 0 27.50 27.50 27.55 27.20 28.40 7,139,300 196,538,003 27.529 6.451 6.451 6.463 6.381 6.662 30,433,370 6.4580 -2.14%
2008-03-04 0 28.10 28.00 28.50 27.90 29.30 13,919,772 397,630,570 28.566 6.592 6.568 6.686 6.545 6.873 59,337,130 6.7012 0.18%
2008-03-03 0 28.05 28.15 28.25 27.90 28.80 16,112,811 455,777,891 28.287 6.580 6.604 6.627 6.545 6.756 68,685,605 6.6357 -3.28%
2008-02-29 0 29.00 28.80 29.05 28.15 29.05 11,370,888 326,441,594 28.709 6.803 6.756 6.815 6.604 6.815 48,471,761 6.7347 -1.36%
2008-02-28 0 29.40 29.50 29.60 28.90 29.65 7,894,800 231,505,733 29.324 6.897 6.920 6.944 6.780 6.956 33,653,911 6.8790 -0.34%
2008-02-27 0 29.50 29.45 29.50 28.30 30.10 6,965,600 205,029,500 29.435 6.920 6.909 6.920 6.639 7.061 29,692,923 6.9050 4.24%
2008-02-26 0 28.30 28.25 28.30 27.70 28.30 7,872,084 220,578,342 28.020 6.639 6.627 6.639 6.498 6.639 33,557,078 6.5732 2.54%
2008-02-25 0 27.60 27.60 27.65 27.60 28.10 4,256,308 117,719,629 27.658 6.475 6.475 6.486 6.475 6.592 18,143,767 6.4882 1.85%
2008-02-22 0 27.10 27.00 27.35 27.00 28.00 9,119,232 250,192,216 27.436 6.357 6.334 6.416 6.334 6.568 38,873,414 6.4361 -5.24%
2008-02-21 0 28.60 28.10 28.55 28.00 29.00 5,026,892 142,649,977 28.377 6.709 6.592 6.697 6.568 6.803 21,428,608 6.6570 4.57%
2008-02-20 0 27.35 27.30 27.35 27.25 29.00 6,098,267 170,685,370 27.989 6.416 6.404 6.416 6.393 6.803 25,995,660 6.5659 -2.32%
2008-02-19 0 28.00 27.90 28.30 27.75 28.70 3,626,695 102,472,137 28.255 6.568 6.545 6.639 6.510 6.733 15,459,856 6.6283 1.82%
2008-02-18 0 27.50 27.55 27.60 27.50 29.65 5,052,016 141,386,018 27.986 6.451 6.463 6.475 6.451 6.956 21,535,707 6.5652 -2.65%
2008-02-15 0 28.25 28.15 28.45 27.50 28.50 5,532,756 155,681,822 28.138 6.627 6.604 6.674 6.451 6.686 23,585,003 6.6009 -1.57%
2008-02-14 0 28.70 28.70 28.85 28.40 29.80 8,238,999 239,080,714 29.018 6.733 6.733 6.768 6.662 6.991 35,121,161 6.8073 3.61%
2008-02-13 0 27.70 27.55 27.75 27.10 28.90 7,558,046 210,931,082 27.908 6.498 6.463 6.510 6.357 6.780 32,218,398 6.5469 -1.07%
2008-02-12 0 28.00 27.80 28.00 26.95 28.15 9,815,975 271,870,700 27.697 6.568 6.522 6.568 6.322 6.604 41,843,486 6.4973 6.46%
2008-02-11 0 26.30 26.30 26.40 26.25 27.35 5,224,189 140,413,681 26.878 6.170 6.170 6.193 6.158 6.416 22,269,645 6.3052 -2.59%
2008-02-06 0 27.00 27.00 27.35 26.45 28.20 12,735,745 343,756,909 26.992 6.334 6.334 6.416 6.205 6.615 54,289,866 6.3319 -7.22%
2008-02-05 0 29.10 28.85 29.20 28.70 30.10 6,595,617 193,354,628 29.316 6.827 6.768 6.850 6.733 7.061 28,115,761 6.8771 -5.21%
2008-02-04 0 30.70 30.35 30.70 30.00 31.60 14,927,448 450,238,358 30.162 7.202 7.120 7.202 7.038 7.413 63,632,646 7.0756 2.16%
2008-02-01 0 30.05 30.00 30.40 29.20 31.00 15,562,830 472,288,972 30.347 7.049 7.038 7.131 6.850 7.272 66,341,149 7.1191 3.62%
2008-01-31 0 29.00 28.70 29.00 28.55 29.60 9,808,146 283,415,245 28.896 6.803 6.733 6.803 6.697 6.944 41,810,112 6.7786 1.75%
2008-01-30 0 28.50 28.40 28.50 28.10 29.20 10,622,496 303,654,576 28.586 6.686 6.662 6.686 6.592 6.850 45,281,519 6.7059 -0.52%
2008-01-29 0 28.65 28.20 28.65 28.00 29.40 18,923,066 536,806,280 28.368 6.721 6.615 6.721 6.568 6.897 80,665,145 6.6547 5.72%
2008-01-28 0 27.10 27.10 27.15 26.70 27.90 13,080,110 356,575,651 27.261 6.357 6.357 6.369 6.263 6.545 55,757,823 6.3951 -2.17%
2008-01-25 0 27.70 28.00 28.10 26.40 28.25 12,224,928 335,559,740 27.449 6.498 6.568 6.592 6.193 6.627 52,112,358 6.4392 8.41%
2008-01-24 0 25.55 25.70 25.90 25.00 27.25 13,574,411 355,161,792 26.164 5.994 6.029 6.076 5.865 6.393 57,864,927 6.1378 2.40%
2008-01-23 0 24.95 24.95 25.00 24.40 28.60 17,245,025 429,418,294 24.901 5.853 5.853 5.865 5.724 6.709 73,512,001 5.8415 7.78%
2008-01-22 0 23.15 23.10 23.15 22.40 24.00 24,355,596 562,194,800 23.083 5.431 5.419 5.431 5.255 5.630 103,822,905 5.4149 -7.21%
2008-01-21 0 24.95 24.90 24.95 24.30 25.30 11,234,002 279,657,588 24.894 5.853 5.841 5.853 5.700 5.935 47,888,244 5.8398 -2.92%
2008-01-18 0 25.70 25.70 25.75 24.50 26.35 18,663,742 472,462,141 25.314 6.029 6.029 6.041 5.747 6.181 79,559,700 5.9385 1.58%
2008-01-17 0 25.30 25.50 25.65 24.50 26.30 39,835,484 999,734,212 25.097 5.935 5.982 6.017 5.747 6.170 169,810,489 5.8874 3.90%
2008-01-16 0 24.35 24.30 24.45 24.20 25.40 27,430,441 682,664,397 24.887 5.712 5.700 5.736 5.677 5.959 116,930,338 5.8382 -7.24%
2008-01-15 0 26.25 26.20 26.25 25.70 27.00 13,386,633 351,828,974 26.282 6.158 6.146 6.158 6.029 6.334 57,064,468 6.1655 2.54%
2008-01-14 0 25.60 25.55 25.70 25.15 26.60 11,335,196 293,173,668 25.864 6.005 5.994 6.029 5.900 6.240 48,319,613 6.0674 0.99%
2008-01-11 0 25.35 25.25 25.30 25.15 27.30 17,428,593 455,923,716 26.160 5.947 5.923 5.935 5.900 6.404 74,294,513 6.1367 -5.94%
2008-01-10 0 26.95 26.95 27.00 26.80 27.60 18,820,764 509,253,581 27.058 6.322 6.322 6.334 6.287 6.475 80,229,052 6.3475 -1.64%
2008-01-09 0 27.40 27.40 27.50 26.80 27.60 16,772,206 455,779,481 27.175 6.428 6.428 6.451 6.287 6.475 71,496,470 6.3749 -1.97%
2008-01-08 0 27.95 27.95 28.00 27.85 29.45 13,117,168 373,684,848 28.488 6.557 6.557 6.568 6.533 6.909 55,915,794 6.6830 -3.45%
2008-01-07 0 28.95 28.95 29.00 28.50 29.75 17,322,016 504,003,025 29.096 6.791 6.791 6.803 6.686 6.979 73,840,197 6.8256 -6.61%
2008-01-04 0 31.00 31.00 31.10 29.90 31.85 6,189,162 191,187,811 30.891 7.272 7.272 7.296 7.014 7.472 26,383,127 7.2466 3.16%
2008-01-03 0 30.05 29.95 30.00 30.00 30.40 5,941,607 179,072,365 30.139 7.049 7.026 7.038 7.038 7.131 25,327,851 7.0702 -1.31%
2008-01-02 0 30.45 30.45 30.50 30.35 31.45 6,765,496 208,128,451 30.763 7.143 7.143 7.155 7.120 7.378 28,839,920 7.2167 -3.33%
2007-12-31 0 31.50 31.45 31.50 31.35 32.30 3,151,811 99,633,990 31.612 7.390 7.378 7.390 7.354 7.577 13,435,523 7.4157 -0.94%
2007-12-28 0 31.80 31.75 31.80 31.20 32.10 3,271,436 103,833,634 31.739 7.460 7.448 7.460 7.319 7.530 13,945,460 7.4457 -2.75%
2007-12-27 0 32.70 32.70 33.00 32.60 33.70 3,646,500 121,495,430 33.318 7.671 7.671 7.741 7.648 7.906 15,544,281 7.8161 0.00%
2007-12-24 0 32.70 32.70 33.00 32.35 33.70 4,678,600 155,058,397 33.142 7.671 7.671 7.741 7.589 7.906 19,943,911 7.7747 0.62%
2007-12-21 0 32.50 32.60 32.70 30.00 32.70 6,730,226 210,619,144 31.295 7.624 7.648 7.671 7.038 7.671 28,689,572 7.3413 8.15%
2007-12-20 0 30.05 30.00 30.15 30.00 30.40 5,083,379 153,640,453 30.224 7.049 7.038 7.073 7.038 7.131 21,669,401 7.0902 -0.17%
2007-12-19 0 30.10 30.00 30.10 29.60 30.30 7,693,985 230,617,827 29.974 7.061 7.038 7.061 6.944 7.108 32,797,878 7.0315 -0.33%
2007-12-18 0 30.20 30.30 30.35 29.70 30.60 12,159,871 364,562,852 29.981 7.085 7.108 7.120 6.967 7.178 51,835,033 7.0331 1.51%
2007-12-17 0 29.75 30.00 30.10 29.15 32.00 9,287,954 284,704,788 30.653 6.979 7.038 7.061 6.838 7.507 39,592,641 7.1909 -6.45%
2007-12-14 0 31.80 31.80 32.00 31.30 32.05 6,044,613 191,124,048 31.619 7.460 7.460 7.507 7.343 7.519 25,766,944 7.4174 1.11%
2007-12-13 0 31.45 31.40 31.50 31.00 32.55 7,196,077 227,183,822 31.571 7.378 7.366 7.390 7.272 7.636 30,675,399 7.4061 -1.72%
2007-12-12 0 32.00 32.00 32.20 31.20 32.30 8,690,499 276,148,946 31.776 7.507 7.507 7.554 7.319 7.577 37,045,813 7.4543 -3.03%
2007-12-11 0 33.00 33.00 33.15 32.20 33.95 8,808,775 288,960,413 32.804 7.741 7.741 7.777 7.554 7.964 37,549,999 7.6954 1.54%
2007-12-10 0 32.50 32.45 32.50 31.65 33.10 9,754,671 316,133,885 32.408 7.624 7.612 7.624 7.425 7.765 41,582,160 7.6026 2.69%
2007-12-07 0 31.65 31.45 31.65 31.05 33.60 11,743,663 379,518,853 32.317 7.425 7.378 7.425 7.284 7.882 50,060,824 7.5812 -3.21%
2007-12-06 0 32.70 32.30 32.70 31.70 34.30 8,664,254 283,181,152 32.684 7.671 7.577 7.671 7.436 8.046 36,933,936 7.6672 0.31%
2007-12-05 0 32.60 32.30 32.40 31.15 33.20 7,024,978 228,591,329 32.540 7.648 7.577 7.601 7.307 7.788 29,946,039 7.6334 2.84%
2007-12-04 0 31.70 31.50 31.80 30.00 31.80 7,460,140 229,957,490 30.825 7.436 7.390 7.460 7.038 7.460 31,801,045 7.2311 2.42%
2007-12-03 0 30.95 30.85 31.00 30.25 31.25 8,680,722 266,210,634 30.667 7.260 7.237 7.272 7.096 7.331 37,004,135 7.1941 -0.16%
2007-11-30 0 31.00 30.95 31.00 30.75 33.60 9,436,534 301,457,101 31.946 7.272 7.260 7.272 7.214 7.882 40,226,007 7.4941 -4.47%
2007-11-29 0 32.45 32.45 32.50 31.65 32.85 10,068,676 324,588,169 32.237 7.612 7.612 7.624 7.425 7.706 42,920,698 7.5625 6.92%
2007-11-28 0 30.35 30.45 30.50 29.60 31.00 5,493,088 164,777,798 29.997 7.120 7.143 7.155 6.944 7.272 23,415,906 7.0370 0.50%
2007-11-27 0 30.20 30.20 30.30 29.05 30.30 8,694,644 257,484,015 29.614 7.085 7.085 7.108 6.815 7.108 37,063,482 6.9471 -1.47%
2007-11-26 0 30.65 30.45 30.65 29.95 32.00 7,877,000 241,253,472 30.628 7.190 7.143 7.190 7.026 7.507 33,578,034 7.1849 5.87%
2007-11-23 0 28.95 28.85 29.00 28.00 29.20 11,227,340 323,333,923 28.799 6.791 6.768 6.803 6.568 6.850 47,859,845 6.7558 4.51%
2007-11-22 0 27.70 27.90 27.95 27.15 29.20 8,773,761 246,216,280 28.063 6.498 6.545 6.557 6.369 6.850 37,400,742 6.5832 -4.81%
2007-11-21 0 29.10 29.00 29.20 28.40 30.10 9,282,021 267,898,273 28.862 6.827 6.803 6.850 6.662 7.061 39,567,350 6.7707 -4.28%
2007-11-20 0 30.40 30.30 30.35 28.85 31.50 18,088,720 537,952,329 29.740 7.131 7.108 7.120 6.768 7.390 77,108,499 6.9766 2.88%
2007-11-19 0 29.55 29.55 29.60 29.00 30.10 6,589,542 194,478,425 29.513 6.932 6.932 6.944 6.803 7.061 28,089,865 6.9234 0.85%
2007-11-16 0 29.30 29.30 29.50 29.10 31.10 12,835,778 382,260,419 29.781 6.873 6.873 6.920 6.827 7.296 54,716,286 6.9862 -6.24%
2007-11-15 0 31.25 31.25 31.40 30.90 32.05 10,836,967 339,949,271 31.369 7.331 7.331 7.366 7.249 7.519 46,195,765 7.3589 -2.34%
2007-11-14 0 32.00 31.95 32.00 31.45 32.00 17,530,000 553,961,116 31.601 7.507 7.495 7.507 7.378 7.507 74,726,791 7.4132 7.56%
2007-11-13 0 29.75 29.70 29.80 29.35 30.95 18,903,176 565,602,294 29.921 6.979 6.967 6.991 6.885 7.260 80,580,358 7.0191 -2.94%
2007-11-12 0 30.65 30.60 30.65 30.10 31.50 21,894,265 676,915,311 30.917 7.190 7.178 7.190 7.061 7.390 93,330,756 7.2529 -3.62%
2007-11-09 0 31.80 31.60 31.65 31.65 33.50 15,513,361 500,779,960 32.281 7.460 7.413 7.425 7.425 7.859 66,130,273 7.5726 -4.50%
2007-11-08 0 33.30 33.25 33.30 32.00 34.75 8,135,476 274,025,866 33.683 7.812 7.800 7.812 7.507 8.152 34,679,864 7.9016 -5.13%
2007-11-07 0 35.10 35.25 35.35 34.75 36.55 11,936,350 423,378,781 35.470 8.234 8.269 8.293 8.152 8.574 50,882,209 8.3208 -1.13%
2007-11-06 0 35.50 35.15 35.50 34.45 35.95 7,267,535 255,756,067 35.192 8.328 8.246 8.328 8.082 8.433 30,980,009 8.2555 1.14%
2007-11-05 0 35.10 34.90 35.10 34.50 37.55 10,048,550 356,888,803 35.516 8.234 8.187 8.234 8.093 8.809 42,834,905 8.3317 -6.28%
2007-11-02 0 37.45 37.40 37.75 36.75 38.00 10,247,405 382,731,510 37.349 8.785 8.774 8.856 8.621 8.914 43,682,583 8.7617 -4.59%
2007-11-01 0 39.25 38.95 39.30 36.00 39.40 9,366,195 358,889,303 38.318 9.208 9.137 9.219 8.445 9.243 39,926,166 8.9888 7.83%
2007-10-31 0 36.40 36.45 36.50 35.45 37.00 7,969,053 290,995,635 36.516 8.539 8.551 8.562 8.316 8.680 33,970,437 8.5661 -3.83%
2007-10-30 0 37.85 37.50 37.65 35.70 39.50 12,728,046 478,421,768 37.588 8.879 8.797 8.832 8.375 9.266 54,257,047 8.8177 4.56%
2007-10-29 0 36.20 36.20 36.25 34.80 36.40 9,938,509 356,156,713 35.836 8.492 8.492 8.504 8.164 8.539 42,365,823 8.4067 0.56%
2007-10-26 0 36.00 35.20 36.00 33.00 36.45 15,109,238 527,645,010 34.922 8.445 8.257 8.445 7.741 8.551 64,407,579 8.1923 10.09%
2007-10-25 0 32.70 32.70 32.80 32.00 33.65 10,975,200 359,189,510 32.727 7.671 7.671 7.694 7.507 7.894 46,785,024 7.6774 3.97%
2007-10-24 0 31.45 31.50 31.80 31.30 33.45 11,584,100 372,463,060 32.153 7.378 7.390 7.460 7.343 7.847 49,380,640 7.5427 0.48%
2007-10-23 0 31.30 31.30 31.45 30.95 31.80 7,817,956 245,027,837 31.342 7.343 7.343 7.378 7.260 7.460 33,326,341 7.3524 1.79%
2007-10-22 0 30.75 30.75 30.80 30.75 31.10 19,783,034 615,815,230 31.128 7.214 7.214 7.225 7.214 7.296 84,331,012 7.3024 -5.09%
2007-10-18 0 32.40 32.40 32.45 32.05 32.60 9,191,467 298,106,125 32.433 7.601 7.601 7.612 7.519 7.648 39,181,337 7.6084 -1.22%
2007-10-17 0 32.80 32.80 32.85 32.50 33.05 10,063,270 329,543,693 32.747 7.694 7.694 7.706 7.624 7.753 42,897,654 7.6821 -0.61%
2007-10-16 0 33.00 33.00 33.10 33.00 33.90 10,395,735 345,979,706 33.281 7.741 7.741 7.765 7.741 7.953 44,314,884 7.8073 -2.08%
2007-10-15 0 33.70 33.65 33.70 33.00 33.95 7,198,210 240,214,157 33.371 7.906 7.894 7.906 7.741 7.964 30,684,491 7.8285 0.60%
2007-10-12 0 33.50 33.45 33.50 33.35 33.70 5,082,632 170,285,750 33.503 7.859 7.847 7.859 7.824 7.906 21,666,217 7.8595 -1.47%
2007-10-11 0 34.00 33.90 34.00 33.45 34.00 3,432,725 115,486,666 33.643 7.976 7.953 7.976 7.847 7.976 14,633,002 7.8922 0.89%
2007-10-10 0 33.70 33.55 33.70 33.35 34.90 7,170,474 244,123,366 34.046 7.906 7.870 7.906 7.824 8.187 30,566,258 7.9867 -0.88%
2007-10-09 0 34.00 33.55 34.00 33.20 34.10 8,114,188 272,347,923 33.564 7.976 7.870 7.976 7.788 7.999 34,589,117 7.8738 1.49%
2007-10-08 0 33.50 33.50 33.80 33.00 34.00 5,427,265 182,590,015 33.643 7.859 7.859 7.929 7.741 7.976 23,135,316 7.8923 -0.15%
2007-10-05 0 33.55 33.45 33.50 32.90 33.85 7,439,037 248,939,387 33.464 7.870 7.847 7.859 7.718 7.941 31,711,087 7.8502 1.51%
2007-10-04 0 33.05 33.05 33.20 32.05 33.65 18,081,811 597,784,395 33.060 7.753 7.753 7.788 7.519 7.894 77,079,048 7.7555 -3.78%
2007-10-03 0 34.35 34.35 34.50 33.60 35.95 15,963,660 556,152,294 34.839 8.058 8.058 8.093 7.882 8.433 68,049,805 8.1727 -4.32%
2007-10-02 0 35.90 35.40 35.80 34.05 36.00 10,570,110 371,141,866 35.112 8.422 8.304 8.398 7.988 8.445 45,058,209 8.2369 8.79%
2007-09-28 0 33.00 33.05 33.10 32.85 33.95 10,483,210 347,537,180 33.152 7.741 7.753 7.765 7.706 7.964 44,687,772 7.7770 -0.75%
2007-09-27 0 33.25 33.15 33.20 31.50 33.55 15,462,278 511,203,399 33.061 7.800 7.777 7.788 7.390 7.870 65,912,516 7.7558 2.78%
2007-09-25 0 32.35 32.80 32.90 32.05 34.15 10,142,596 334,173,707 32.948 7.589 7.694 7.718 7.519 8.011 43,235,804 7.7291 -1.97%
2007-09-24 0 33.00 33.10 33.15 31.45 33.55 4,461,632 145,625,776 32.640 7.741 7.765 7.777 7.378 7.870 19,019,021 7.6568 0.30%
2007-09-21 0 32.90 32.55 32.90 32.10 33.65 6,810,800 223,577,044 32.827 7.718 7.636 7.718 7.530 7.894 29,033,042 7.7008 -2.52%
2007-09-20 0 33.75 33.60 33.75 32.25 34.70 21,476,198 728,861,392 33.938 7.917 7.882 7.917 7.565 8.140 91,548,622 7.9615 5.30%
2007-09-19 0 32.05 32.00 32.05 30.85 33.20 14,160,284 450,260,886 31.797 7.519 7.507 7.519 7.237 7.788 60,362,383 7.4593 7.37%
2007-09-18 0 29.85 29.80 29.90 28.75 30.00 10,681,219 315,764,739 29.563 7.002 6.991 7.014 6.744 7.038 45,531,843 6.9350 2.40%
2007-09-17 0 29.15 29.05 29.20 29.00 30.40 7,403,000 219,677,446 29.674 6.838 6.815 6.850 6.803 7.131 31,557,469 6.9612 -2.51%
2007-09-14 0 29.90 29.75 29.95 29.30 30.90 9,140,308 274,041,389 29.982 7.014 6.979 7.026 6.873 7.249 38,963,256 7.0333 2.40%
2007-09-13 0 29.20 29.20 29.25 28.40 29.20 5,518,145 159,013,734 28.817 6.850 6.850 6.862 6.662 6.850 23,522,719 6.7600 2.64%
2007-09-12 0 28.45 28.45 28.50 27.95 28.70 6,296,804 177,938,256 28.259 6.674 6.674 6.686 6.557 6.733 26,841,983 6.6291 0.53%
2007-09-11 0 28.30 28.20 28.50 27.95 28.80 10,324,019 292,725,572 28.354 6.639 6.615 6.686 6.557 6.756 44,009,173 6.6515 -1.39%
2007-09-10 0 28.70 28.65 28.80 28.00 29.20 18,371,600 529,689,610 28.832 6.733 6.721 6.756 6.568 6.850 78,314,359 6.7636 -2.21%
2007-09-07 0 29.35 29.20 29.50 28.55 29.80 5,318,400 156,072,486 29.346 6.885 6.850 6.920 6.697 6.991 22,671,247 6.8842 1.24%
2007-09-06 0 29.20 29.15 29.20 28.70 29.55 5,964,041 174,769,737 29.304 6.801 6.789 6.801 6.684 6.882 25,607,647 6.8249 -1.68%
2007-09-05 0 29.70 29.45 29.90 28.70 30.00 7,703,300 226,402,108 29.390 6.917 6.859 6.964 6.684 6.987 33,075,458 6.8450 3.66%
2007-09-04 0 28.65 28.65 28.90 28.30 29.35 4,041,284 117,189,071 28.998 6.673 6.673 6.731 6.591 6.836 17,351,955 6.7537 -0.17%
2007-09-03 0 28.70 28.60 28.70 28.25 29.50 3,235,580 93,247,124 28.819 6.684 6.661 6.684 6.579 6.871 13,892,525 6.7120 -0.69%
2007-08-31 0 28.90 28.90 29.00 28.45 29.10 8,028,287 231,826,926 28.876 6.731 6.731 6.754 6.626 6.777 34,470,846 6.7253 0.52%
2007-08-30 0 28.75 28.75 28.80 27.95 28.80 7,528,325 214,624,339 28.509 6.696 6.696 6.708 6.510 6.708 32,324,172 6.6397 5.31%
2007-08-29 0 27.30 27.30 27.35 27.25 28.30 6,521,179 180,272,748 27.644 6.358 6.358 6.370 6.347 6.591 27,999,816 6.4384 -5.37%
2007-08-28 0 28.85 28.55 28.90 28.30 28.90 5,112,372 146,213,241 28.600 6.719 6.649 6.731 6.591 6.731 21,950,858 6.6609 1.23%
2007-08-27 0 28.50 28.45 28.50 28.00 29.15 7,590,335 214,704,817 28.287 6.638 6.626 6.638 6.521 6.789 32,590,423 6.5880 0.35%
2007-08-24 0 28.40 28.40 28.45 28.35 29.00 6,512,925 185,955,660 28.552 6.614 6.614 6.626 6.603 6.754 27,964,376 6.6497 -1.73%
2007-08-23 0 28.90 28.75 28.90 28.30 29.45 12,261,611 352,524,832 28.750 6.731 6.696 6.731 6.591 6.859 52,647,358 6.6960 4.90%
2007-08-22 0 27.55 27.60 27.65 26.70 27.75 5,645,267 154,171,420 27.310 6.416 6.428 6.440 6.218 6.463 24,238,935 6.3605 2.99%
2007-08-21 0 26.75 26.65 26.75 26.65 28.40 9,030,282 247,051,322 27.358 6.230 6.207 6.230 6.207 6.614 38,773,085 6.3717 -0.19%
2007-08-20 0 26.80 26.80 26.85 26.60 27.55 12,971,130 350,894,329 27.052 6.242 6.242 6.253 6.195 6.416 55,693,801 6.3004 1.32%
2007-08-17 0 26.45 26.45 26.60 24.10 27.55 17,935,565 455,063,569 25.372 6.160 6.160 6.195 5.613 6.416 77,009,466 5.9092 0.76%
2007-08-16 0 26.25 26.35 26.40 23.25 26.50 28,278,926 687,466,620 24.310 6.114 6.137 6.149 5.415 6.172 121,420,484 5.6619 5.21%
2007-08-15 0 24.95 24.90 24.95 24.80 25.80 17,062,256 429,006,533 25.144 5.811 5.799 5.811 5.776 6.009 73,259,762 5.8560 -4.59%
2007-08-14 0 26.15 26.10 26.30 25.65 26.30 3,773,200 98,108,940 26.002 6.090 6.079 6.125 5.974 6.125 16,200,890 6.0558 0.58%
2007-08-13 0 26.00 26.00 26.10 25.30 26.60 10,195,435 262,521,389 25.749 6.055 6.055 6.079 5.892 6.195 43,775,872 5.9969 -0.19%
2007-08-10 0 26.05 26.05 26.10 25.95 26.80 9,355,687 245,183,337 26.207 6.067 6.067 6.079 6.044 6.242 40,170,268 6.1036 -4.40%
2007-08-09 0 27.25 27.10 27.25 27.10 28.00 4,803,925 132,058,909 27.490 6.347 6.312 6.347 6.312 6.521 20,626,487 6.4024 0.55%
2007-08-08 0 27.10 27.05 27.15 26.50 27.40 8,486,814 227,942,370 26.858 6.312 6.300 6.323 6.172 6.381 36,439,611 6.2553 4.63%
2007-08-07 0 25.90 25.90 25.95 25.80 26.75 7,825,605 204,493,598 26.131 6.032 6.032 6.044 6.009 6.230 33,600,595 6.0860 -0.58%
2007-08-06 0 26.05 26.05 26.25 26.05 27.00 5,416,672 143,144,396 26.427 6.067 6.067 6.114 6.067 6.288 23,257,423 6.1548 -4.23%
2007-08-03 0 27.20 27.10 27.20 27.00 27.90 4,259,157 115,918,102 27.216 6.335 6.312 6.335 6.288 6.498 18,287,431 6.3387 0.74%
2007-08-02 0 27.00 26.95 27.20 26.85 27.90 9,104,953 248,022,974 27.240 6.288 6.277 6.335 6.253 6.498 39,093,698 6.3443 -0.74%
2007-08-01 0 27.20 27.20 27.45 26.70 27.70 18,120,105 494,614,152 27.296 6.335 6.335 6.393 6.218 6.451 77,801,821 6.3574 -1.63%
2007-07-31 0 27.65 27.60 27.65 27.15 27.80 15,609,448 430,621,254 27.587 6.440 6.428 6.440 6.323 6.475 67,021,878 6.4251 0.55%
2007-07-30 0 27.50 27.45 27.50 27.35 27.85 10,964,600 302,739,153 27.611 6.405 6.393 6.405 6.370 6.486 47,078,416 6.4305 -0.72%
2007-07-27 0 27.70 27.65 27.70 27.45 28.50 9,950,962 278,234,631 27.961 6.451 6.440 6.451 6.393 6.638 42,726,185 6.5120 -4.15%
2007-07-26 0 28.90 28.85 28.90 28.20 29.05 7,265,300 207,528,743 28.564 6.731 6.719 6.731 6.568 6.766 31,194,828 6.6527 0.17%
2007-07-25 0 28.85 28.65 28.85 28.35 29.20 9,401,500 269,724,517 28.690 6.719 6.673 6.719 6.603 6.801 40,366,975 6.6818 1.05%
2007-07-24 0 28.55 28.50 28.55 27.90 28.65 13,606,391 386,251,228 28.387 6.649 6.638 6.649 6.498 6.673 58,421,405 6.6115 1.78%
2007-07-23 0 28.05 28.00 28.10 27.75 28.45 6,727,398 189,581,318 28.180 6.533 6.521 6.545 6.463 6.626 28,885,253 6.5633 -0.53%
2007-07-20 0 28.20 28.10 28.15 27.80 28.35 8,510,380 238,575,714 28.033 6.568 6.545 6.556 6.475 6.603 36,540,796 6.5290 0.71%
2007-07-19 0 28.00 28.00 28.05 27.90 28.15 8,121,053 227,648,455 28.032 6.521 6.521 6.533 6.498 6.556 34,869,153 6.5286 0.00%
2007-07-18 0 28.00 27.95 28.00 27.90 28.35 8,322,700 233,897,200 28.104 6.521 6.510 6.521 6.498 6.603 35,734,959 6.5453 -1.23%
2007-07-17 0 28.35 28.35 28.45 28.15 28.50 5,719,345 162,426,115 28.399 6.603 6.603 6.626 6.556 6.638 24,557,002 6.6142 -0.53%
2007-07-16 0 28.50 28.40 28.45 28.35 29.20 4,876,000 140,364,239 28.787 6.638 6.614 6.626 6.603 6.801 20,935,954 6.7045 -2.06%
2007-07-13 0 29.10 28.95 29.20 28.90 30.35 4,819,272 141,684,489 29.400 6.777 6.742 6.801 6.731 7.069 20,692,382 6.8472 -0.85%
2007-07-12 0 29.35 29.35 29.40 29.25 29.75 6,561,398 193,015,579 29.417 6.836 6.836 6.847 6.812 6.929 28,172,503 6.8512 0.51%
2007-07-11 0 29.20 29.20 29.25 29.10 30.35 8,499,272 253,325,167 29.806 6.801 6.801 6.812 6.777 7.069 36,493,102 6.9417 -2.34%
2007-07-10 0 29.90 29.85 29.90 29.10 30.50 11,993,700 359,425,158 29.968 6.964 6.952 6.964 6.777 7.103 51,497,036 6.9795 -1.16%
2007-07-09 0 30.25 30.25 30.35 29.00 30.95 9,205,389 276,632,502 30.051 7.045 7.045 7.069 6.754 7.208 39,524,938 6.9989 -2.26%
2007-07-06 0 30.95 30.80 30.85 29.10 31.00 8,023,553 240,071,521 29.921 7.208 7.173 7.185 6.777 7.220 34,450,520 6.9686 4.38%
2007-07-05 0 29.65 29.55 29.60 29.20 29.95 7,616,400 225,871,170 29.656 6.906 6.882 6.894 6.801 6.975 32,702,337 6.9069 0.17%
2007-07-04 0 29.60 29.60 29.65 28.80 29.75 12,394,197 364,309,082 29.394 6.894 6.894 6.906 6.708 6.929 53,216,639 6.8458 3.14%
2007-07-03 0 28.70 28.60 28.65 28.25 29.30 17,067,007 494,925,527 28.999 6.684 6.661 6.673 6.579 6.824 73,280,161 6.7539 1.95%
2007-06-29 0 28.15 28.25 28.30 27.75 28.50 9,050,288 255,404,678 28.221 6.556 6.579 6.591 6.463 6.638 38,858,985 6.5726 0.18%
2007-06-28 0 28.10 27.95 28.15 27.50 28.15 7,956,955 221,664,650 27.858 6.545 6.510 6.556 6.405 6.556 34,164,569 6.4881 2.74%
2007-06-27 0 27.35 27.35 27.40 27.25 27.60 4,800,560 131,548,964 27.403 6.370 6.370 6.381 6.347 6.428 20,612,039 6.3821 -1.08%
2007-06-26 0 27.65 27.65 27.70 27.65 28.50 4,704,900 131,818,954 28.017 6.440 6.440 6.451 6.440 6.638 20,201,306 6.5253 -1.25%
2007-06-25 0 28.00 27.95 28.00 27.00 28.00 4,430,080 121,849,737 27.505 6.521 6.510 6.521 6.288 6.521 19,021,319 6.4060 3.13%
2007-06-22 0 27.15 27.15 27.30 27.10 27.65 5,470,127 149,343,561 27.302 6.323 6.323 6.358 6.312 6.440 23,486,941 6.3586 -1.27%
2007-06-21 0 27.50 27.50 27.55 27.30 27.60 8,989,575 247,236,493 27.503 6.405 6.405 6.416 6.358 6.428 38,598,303 6.4054 0.73%
2007-06-20 0 27.30 27.25 27.30 27.20 28.10 11,600,275 319,789,428 27.567 6.358 6.347 6.358 6.335 6.545 49,807,797 6.4205 -2.15%
2007-06-18 0 27.90 27.90 28.00 27.35 28.30 20,675,674 576,810,121 27.898 6.498 6.498 6.521 6.370 6.591 88,774,600 6.4975 6.90%
2007-06-15 0 26.10 26.10 26.20 25.90 26.55 7,469,400 196,677,608 26.331 6.079 6.079 6.102 6.032 6.184 32,071,167 6.1325 -0.38%
2007-06-14 0 26.20 26.10 26.20 25.55 26.25 4,635,343 120,191,765 25.929 6.102 6.079 6.102 5.951 6.114 19,902,651 6.0390 2.54%
2007-06-13 0 25.55 25.50 25.55 25.20 25.80 2,032,417 51,851,214 25.512 5.951 5.939 5.951 5.869 6.009 8,726,536 5.9418 0.59%
2007-06-12 0 25.40 25.35 25.55 25.25 25.65 5,599,220 142,463,426 25.443 5.916 5.904 5.951 5.881 5.974 24,041,224 5.9258 -0.97%
2007-06-11 0 25.65 25.60 25.65 25.45 25.90 4,814,055 123,082,421 25.567 5.974 5.962 5.974 5.927 6.032 20,669,982 5.9546 0.20%
2007-06-08 0 25.60 25.55 25.60 25.20 25.75 8,163,221 208,336,766 25.521 5.962 5.951 5.962 5.869 5.997 35,050,208 5.9440 -2.48%
2007-06-07 0 26.25 26.20 26.35 25.55 26.35 5,447,235 141,677,985 26.009 6.114 6.102 6.137 5.951 6.137 23,388,650 6.0576 0.19%
2007-06-06 0 26.20 26.10 26.20 26.15 27.00 6,354,134 168,096,053 26.455 6.102 6.079 6.102 6.090 6.288 27,282,579 6.1613 -0.38%
2007-06-05 0 26.30 26.25 26.30 25.90 26.70 5,217,100 137,065,320 26.272 6.125 6.114 6.125 6.032 6.218 22,400,526 6.1188 -0.57%
2007-06-04 0 26.45 26.30 26.35 25.95 26.65 6,464,885 170,676,593 26.401 6.160 6.125 6.137 6.044 6.207 27,758,108 6.1487 1.34%
2007-06-01 0 26.10 26.10 26.30 26.00 26.50 14,944,622 393,748,204 26.347 6.079 6.079 6.125 6.055 6.172 64,167,332 6.1363 -0.38%
2007-05-31 0 26.20 26.10 26.20 25.65 26.30 11,351,400 295,528,508 26.035 6.102 6.079 6.102 5.974 6.125 48,739,209 6.0635 1.95%
2007-05-30 0 25.70 25.65 25.70 24.65 25.80 17,322,000 439,751,012 25.387 5.986 5.974 5.986 5.741 6.009 74,375,018 5.9126 0.98%
2007-05-29 0 25.45 25.60 25.65 24.60 25.60 5,773,737 144,623,236 25.048 5.927 5.962 5.974 5.729 5.962 24,790,543 5.8338 1.39%
2007-05-28 0 25.10 25.00 25.10 24.70 25.25 3,567,901 88,934,523 24.926 5.846 5.823 5.846 5.753 5.881 15,319,403 5.8054 1.83%
2007-05-25 0 24.65 24.65 24.70 24.50 24.85 9,196,525 226,734,845 24.654 5.741 5.741 5.753 5.706 5.788 39,486,879 5.7420 -1.99%
2007-05-23 0 25.15 25.10 25.20 24.95 25.40 9,360,746 235,152,296 25.121 5.857 5.846 5.869 5.811 5.916 40,191,990 5.8507 0.00%
2007-05-22 0 25.15 25.15 25.20 25.15 25.60 7,371,000 187,078,210 25.380 5.857 5.857 5.869 5.857 5.962 31,648,670 5.9111 -1.76%
2007-05-21 0 25.60 25.55 25.65 25.55 25.75 4,570,270 117,252,684 25.656 5.962 5.951 5.974 5.951 5.997 19,623,249 5.9752 0.20%
2007-05-18 0 25.55 25.55 25.60 25.10 25.95 8,702,475 220,813,997 25.374 5.951 5.951 5.962 5.846 6.044 37,365,589 5.9096 -2.29%
2007-05-17 0 26.15 26.05 26.25 25.80 26.50 4,978,750 129,654,801 26.042 6.090 6.067 6.114 6.009 6.172 21,377,129 6.0651 -0.57%
2007-05-16 0 26.30 26.15 26.30 25.80 26.35 5,729,390 149,017,647 26.009 6.125 6.090 6.125 6.009 6.137 24,600,132 6.0576 0.96%
2007-05-15 0 26.05 26.00 26.05 25.95 26.45 7,180,450 188,014,711 26.184 6.067 6.055 6.067 6.044 6.160 30,830,510 6.0983 -0.95%
2007-05-14 0 26.30 26.30 26.65 26.00 26.65 6,335,549 165,961,136 26.195 6.125 6.125 6.207 6.055 6.207 27,202,781 6.1009 -0.19%
2007-05-11 0 26.35 26.05 26.40 25.50 26.50 8,374,229 217,747,050 26.002 6.137 6.067 6.149 5.939 6.172 35,956,208 6.0559 -0.94%
2007-05-10 0 26.60 26.35 26.55 25.90 26.70 12,763,426 335,326,567 26.272 6.195 6.137 6.184 6.032 6.218 54,801,988 6.1189 2.31%
2007-05-09 0 26.00 25.95 26.10 25.05 26.25 12,239,984 314,922,299 25.729 6.055 6.044 6.079 5.834 6.114 52,554,499 5.9923 3.38%
2007-05-08 0 25.15 25.00 25.40 25.00 25.45 27,993,180 700,877,692 25.037 5.857 5.823 5.916 5.823 5.927 120,193,584 5.8312 -0.40%
2007-05-07 0 25.25 25.25 25.30 24.80 25.45 5,225,545 131,677,814 25.199 5.881 5.881 5.892 5.776 5.927 22,436,786 5.8688 0.20%
2007-05-04 0 25.20 25.20 25.30 24.85 25.30 6,001,582 150,814,160 25.129 5.869 5.869 5.892 5.788 5.892 25,768,836 5.8526 1.16%
2007-05-03 0 25.30 25.25 25.30 25.00 25.45 8,223,710 207,811,130 25.270 5.802 5.790 5.802 5.733 5.836 35,862,753 5.7946 1.00%
2007-05-02 0 25.05 25.00 25.05 24.50 25.10 3,813,122 94,578,967 24.804 5.744 5.733 5.744 5.618 5.756 16,628,633 5.6877 1.83%
2007-04-30 0 24.60 24.50 24.75 24.50 25.05 6,361,850 157,138,835 24.700 5.641 5.618 5.675 5.618 5.744 27,743,373 5.6640 -1.60%
2007-04-27 0 25.00 24.90 25.00 24.60 25.25 4,342,418 108,406,066 24.964 5.733 5.710 5.733 5.641 5.790 18,936,838 5.7246 0.00%
2007-04-26 0 25.00 25.00 25.05 24.90 25.20 6,606,530 165,274,149 25.017 5.733 5.733 5.744 5.710 5.779 28,810,398 5.7366 0.40%
2007-04-25 0 24.90 24.80 24.95 24.50 25.00 8,646,052 213,418,461 24.684 5.710 5.687 5.721 5.618 5.733 37,704,543 5.6603 -0.40%
2007-04-24 0 25.00 25.00 25.10 24.75 25.30 8,279,481 207,468,772 25.058 5.733 5.733 5.756 5.675 5.802 36,105,965 5.7461 -1.77%
2007-04-23 0 25.45 25.15 25.45 25.05 25.90 3,259,095 82,655,283 25.361 5.836 5.767 5.836 5.744 5.939 14,212,578 5.8156 0.39%
2007-04-20 0 25.35 25.40 25.45 24.80 25.40 2,582,250 64,869,773 25.121 5.813 5.824 5.836 5.687 5.824 11,260,927 5.7606 2.84%
2007-04-19 0 24.65 24.55 24.60 24.50 25.10 4,047,300 99,794,190 24.657 5.653 5.630 5.641 5.618 5.756 17,649,859 5.6541 -1.20%
2007-04-18 0 24.95 24.90 25.00 24.95 25.30 6,937,707 173,566,460 25.018 5.721 5.710 5.733 5.721 5.802 30,254,627 5.7369 -1.58%
2007-04-17 0 25.35 25.25 25.55 25.05 26.05 4,749,195 120,936,077 25.465 5.813 5.790 5.859 5.744 5.974 20,710,751 5.8393 -1.93%
2007-04-16 0 25.85 25.80 25.85 25.50 26.20 5,264,961 136,362,716 25.900 5.928 5.916 5.928 5.847 6.008 22,959,953 5.9392 0.39%
2007-04-13 0 25.75 25.75 25.80 25.60 26.50 3,669,525 94,872,373 25.854 5.905 5.905 5.916 5.870 6.077 16,002,421 5.9286 -2.83%
2007-04-12 0 26.50 26.50 26.55 25.80 26.50 7,348,946 191,622,379 26.075 6.077 6.077 6.088 5.916 6.077 32,047,998 5.9792 0.76%
2007-04-11 0 26.30 26.25 26.30 25.95 26.40 6,122,248 160,482,093 26.213 6.031 6.019 6.031 5.951 6.054 26,698,494 6.0109 0.00%
2007-04-10 0 26.30 26.20 26.30 25.75 26.40 10,154,518 265,162,541 26.113 6.031 6.008 6.031 5.905 6.054 44,282,809 5.9879 1.94%
2007-04-04 0 25.80 25.70 25.80 25.00 26.15 11,590,581 296,504,824 25.582 5.916 5.893 5.916 5.733 5.996 50,545,332 5.8661 3.20%
2007-04-03 0 25.00 24.90 25.00 24.60 25.15 5,548,329 137,848,729 24.845 5.733 5.710 5.733 5.641 5.767 24,195,692 5.6972 1.83%
2007-04-02 0 24.55 24.65 24.70 24.50 25.25 11,574,526 287,791,090 24.864 5.630 5.653 5.664 5.618 5.790 50,475,317 5.7016 0.00%
2007-03-30 0 24.55 24.50 24.65 24.15 24.75 95,251,680 2,275,502,667 23.889 5.630 5.618 5.653 5.538 5.675 415,382,779 5.4781 0.20%
2007-03-29 0 24.50 24.50 24.55 24.15 24.70 11,372,517 277,680,853 24.417 5.618 5.618 5.630 5.538 5.664 49,594,377 5.5990 -1.61%
2007-03-28 0 24.90 24.85 24.90 24.65 25.55 8,057,955 200,770,861 24.916 5.710 5.698 5.710 5.653 5.859 35,139,913 5.7135 -2.35%
2007-03-27 0 25.50 25.25 25.55 24.70 25.75 6,691,790 167,909,940 25.092 5.847 5.790 5.859 5.664 5.905 29,182,208 5.7538 0.79%
2007-03-26 0 25.30 25.25 25.30 24.80 26.00 10,557,718 266,832,253 25.274 5.802 5.790 5.802 5.687 5.962 46,041,122 5.7955 -1.56%
2007-03-23 0 25.70 25.70 25.75 25.45 26.20 12,982,604 335,450,546 25.838 5.893 5.893 5.905 5.836 6.008 56,615,801 5.9250 -3.20%
2007-03-22 0 26.55 26.55 26.70 25.50 26.95 9,660,200 256,487,646 26.551 6.088 6.088 6.123 5.847 6.180 42,127,139 6.0884 -2.21%
2007-03-21 0 27.15 27.05 27.20 26.30 27.25 3,152,995 84,319,704 26.743 6.226 6.203 6.237 6.031 6.249 13,749,887 6.1324 0.74%
2007-03-20 0 26.95 26.95 27.00 26.50 27.15 3,005,200 80,907,966 26.923 6.180 6.180 6.191 6.077 6.226 13,105,368 6.1737 2.08%
2007-03-19 0 26.40 26.40 26.50 25.50 26.50 3,821,742 100,139,944 26.203 6.054 6.054 6.077 5.847 6.077 16,666,224 6.0086 2.52%
2007-03-16 0 25.75 25.75 25.80 25.25 26.45 4,419,470 114,353,619 25.875 5.905 5.905 5.916 5.790 6.065 19,272,854 5.9334 0.78%
2007-03-15 0 25.55 25.50 25.55 25.50 26.35 6,106,609 157,545,396 25.799 5.859 5.847 5.859 5.847 6.042 26,630,294 5.9160 -1.73%
2007-03-14 0 26.00 25.70 25.75 25.35 26.50 8,512,412 221,240,711 25.990 5.962 5.893 5.905 5.813 6.077 37,121,753 5.9599 -4.76%
2007-03-13 0 27.30 27.05 27.10 26.60 28.00 6,086,290 167,651,950 27.546 6.260 6.203 6.214 6.100 6.421 26,541,685 6.3166 1.87%
2007-03-12 0 26.80 26.80 27.10 26.50 27.85 6,044,019 163,802,382 27.102 6.146 6.146 6.214 6.077 6.386 26,357,345 6.2147 -1.11%
2007-03-09 0 27.10 27.10 27.25 25.15 27.25 11,813,732 309,949,336 26.236 6.214 6.214 6.249 5.767 6.249 51,518,470 6.0163 7.75%
2007-03-08 0 25.15 25.15 25.20 25.00 25.65 6,150,383 155,607,133 25.300 5.767 5.767 5.779 5.733 5.882 26,821,188 5.8016 -1.18%
2007-03-07 0 25.45 25.25 25.30 25.05 26.00 13,088,370 333,502,245 25.481 5.836 5.790 5.802 5.744 5.962 57,077,035 5.8430 2.21%
2007-03-06 0 24.90 24.75 24.90 23.70 25.00 6,806,700 165,041,492 24.247 5.710 5.675 5.710 5.435 5.733 29,683,319 5.5601 2.68%
2007-03-05 0 24.25 24.20 24.25 23.80 26.20 6,013,076 148,303,159 24.663 5.561 5.549 5.561 5.458 6.008 26,222,406 5.6556 -5.09%
2007-03-02 0 25.55 25.30 25.55 24.50 25.60 6,270,872 155,898,785 24.861 5.859 5.802 5.859 5.618 5.870 27,346,628 5.7008 4.50%
2007-03-01 0 24.45 24.40 24.60 24.40 25.80 8,516,230 210,435,800 24.710 5.607 5.595 5.641 5.595 5.916 37,138,403 5.6663 -1.41%
2007-02-28 0 24.80 24.75 25.00 22.50 26.00 9,882,212 246,178,993 24.911 5.687 5.675 5.733 5.159 5.962 43,095,310 5.7124 -3.69%
2007-02-27 0 25.75 25.60 25.75 25.60 26.90 6,193,768 162,747,739 26.276 5.905 5.870 5.905 5.870 6.168 27,010,385 6.0254 -3.74%
2007-02-26 0 26.75 26.75 26.95 26.70 27.30 6,954,974 187,413,902 26.947 6.134 6.134 6.180 6.123 6.260 30,329,926 6.1792 -1.83%
2007-02-23 0 27.25 27.00 27.25 26.50 27.35 6,671,600 178,504,188 26.756 6.249 6.191 6.249 6.077 6.272 29,094,161 6.1354 2.83%
2007-02-22 0 26.50 26.40 26.45 26.20 26.80 11,472,600 303,827,778 26.483 6.077 6.054 6.065 6.008 6.146 50,030,829 6.0728 -1.85%
2007-02-21 0 27.00 26.95 27.00 26.75 27.70 6,125,264 165,583,087 27.033 6.191 6.180 6.191 6.134 6.352 26,711,646 6.1989 -3.05%
2007-02-16 0 27.85 27.80 27.85 27.55 28.15 6,600,173 183,616,875 27.820 6.386 6.375 6.386 6.318 6.455 28,782,676 6.3794 -0.54%
2007-02-15 0 28.00 27.95 28.00 26.70 28.20 10,080,894 279,668,626 27.742 6.421 6.409 6.421 6.123 6.467 43,961,742 6.3616 2.38%
2007-02-14 0 27.35 27.35 27.40 26.50 28.40 12,536,169 342,027,659 27.283 6.272 6.272 6.283 6.077 6.512 54,668,944 6.2563 -0.55%
2007-02-13 0 27.50 27.50 27.55 27.00 28.70 13,194,479 365,206,063 27.679 6.306 6.306 6.318 6.191 6.581 57,539,766 6.3470 -5.17%
2007-02-12 0 29.00 29.00 29.10 27.50 29.55 9,017,141 257,216,446 28.525 6.650 6.650 6.673 6.306 6.776 39,322,824 6.5411 7.01%
2007-02-09 0 27.10 27.10 27.40 26.55 27.45 3,891,049 105,120,862 27.016 6.214 6.214 6.283 6.088 6.295 16,968,464 6.1951 2.07%
2007-02-08 0 26.55 26.60 26.75 25.30 26.75 7,010,035 184,106,000 26.263 6.088 6.100 6.134 5.802 6.134 30,570,042 6.0224 -0.93%
2007-02-07 0 26.80 26.90 26.95 25.80 27.15 7,387,174 196,759,299 26.635 6.146 6.168 6.180 5.916 6.226 32,214,706 6.1077 2.88%
2007-02-06 0 26.05 26.00 26.05 25.05 26.10 4,844,928 124,746,667 25.748 5.974 5.962 5.974 5.744 5.985 21,128,233 5.9043 3.58%
2007-02-05 0 25.15 25.10 25.25 25.05 25.60 4,395,125 111,581,375 25.388 5.767 5.756 5.790 5.744 5.870 19,166,688 5.8216 -1.37%
2007-02-02 0 25.50 25.60 25.70 25.40 26.00 4,812,339 123,629,070 25.690 5.847 5.870 5.893 5.824 5.962 20,986,115 5.8910 0.00%
2007-02-01 0 25.50 25.40 25.55 24.40 25.70 8,518,007 215,779,193 25.332 5.847 5.824 5.859 5.595 5.893 37,146,152 5.8089 4.72%
2007-01-31 0 24.35 24.40 24.65 24.25 25.45 5,216,224 129,411,144 24.809 5.584 5.595 5.653 5.561 5.836 22,747,416 5.6890 -3.75%
2007-01-30 0 25.30 25.30 25.40 24.95 25.50 2,731,378 69,214,686 25.341 5.802 5.802 5.824 5.721 5.847 11,911,259 5.8109 0.60%
2007-01-29 0 25.15 25.05 25.15 24.50 25.45 3,648,400 90,150,346 24.710 5.767 5.744 5.767 5.618 5.836 15,910,297 5.6662 1.21%
2007-01-26 0 24.85 24.80 24.90 23.85 25.45 5,017,500 122,778,604 24.470 5.698 5.687 5.710 5.469 5.836 21,880,801 5.6112 -1.00%
2007-01-25 0 25.10 25.00 25.10 24.95 25.35 5,159,834 130,145,009 25.223 5.756 5.733 5.756 5.721 5.813 22,501,505 5.7838 -0.59%
2007-01-24 0 25.25 25.35 25.40 25.10 25.50 4,128,140 104,485,084 25.310 5.790 5.813 5.824 5.756 5.847 18,002,394 5.8040 -1.17%
2007-01-23 0 25.55 25.50 25.55 24.25 25.85 5,498,421 138,870,981 25.257 5.859 5.847 5.859 5.561 5.928 23,978,048 5.7916 2.61%
2007-01-22 0 24.90 24.75 25.05 23.90 25.05 18,936,732 458,371,814 24.205 5.710 5.675 5.744 5.481 5.744 82,581,141 5.5506 3.32%
2007-01-19 0 24.10 24.00 24.10 23.55 24.30 11,556,680 277,810,320 24.039 5.526 5.503 5.526 5.400 5.572 50,397,493 5.5124 1.69%
2007-01-18 0 23.70 23.70 23.75 22.65 23.80 11,039,052 253,669,710 22.979 5.435 5.435 5.446 5.194 5.458 48,140,170 5.2694 4.18%
2007-01-17 0 22.75 22.70 22.80 22.60 22.95 7,951,540 181,207,274 22.789 5.217 5.205 5.228 5.182 5.263 34,675,848 5.2257 -0.66%
2007-01-16 0 22.90 22.90 23.00 22.90 23.25 4,174,800 96,191,340 23.041 5.251 5.251 5.274 5.251 5.331 18,205,873 5.2835 -1.29%
2007-01-15 0 23.20 23.15 23.20 23.00 23.50 6,317,085 146,863,374 23.249 5.320 5.309 5.320 5.274 5.389 27,548,158 5.3312 -0.85%
2007-01-12 0 23.40 23.30 23.40 23.10 23.70 5,141,303 120,347,548 23.408 5.366 5.343 5.366 5.297 5.435 22,420,694 5.3677 -0.21%
2007-01-11 0 23.45 23.40 23.45 23.00 23.95 3,328,287 77,657,792 23.333 5.377 5.366 5.377 5.274 5.492 14,514,317 5.3504 -0.85%
2007-01-10 0 23.65 23.50 23.65 23.15 24.00 5,345,861 125,482,336 23.473 5.423 5.389 5.423 5.309 5.503 23,312,750 5.3826 -1.25%
2007-01-09 0 23.95 23.80 24.00 23.30 24.00 5,195,080 123,913,904 23.852 5.492 5.458 5.503 5.343 5.503 22,655,210 5.4696 0.21%
2007-01-08 0 23.90 23.90 23.95 23.60 24.25 3,368,500 80,624,607 23.935 5.481 5.481 5.492 5.412 5.561 14,689,682 5.4885 -2.05%
2007-01-05 0 24.40 24.20 24.25 24.20 24.85 5,156,765 126,686,248 24.567 5.595 5.549 5.561 5.549 5.698 22,488,122 5.6335 1.04%
2007-01-04 0 24.15 24.35 24.40 23.85 24.80 5,109,072 124,485,017 24.365 5.538 5.584 5.595 5.469 5.687 22,280,137 5.5873 0.62%
2007-01-03 0 24.00 24.00 24.05 23.60 24.05 3,401,491 81,344,830 23.914 5.503 5.503 5.515 5.412 5.515 14,833,552 5.4838 0.21%
2007-01-02 0 23.95 23.95 24.05 23.70 24.20 3,333,027 79,812,309 23.946 5.492 5.492 5.515 5.435 5.549 14,534,988 5.4910 -1.03%
2006-12-29 0 24.20 24.00 24.30 23.85 24.25 3,520,741 84,450,945 23.987 5.549 5.503 5.572 5.469 5.561 15,353,589 5.5004 1.47%
2006-12-28 0 23.85 23.85 23.90 22.60 23.90 3,974,048 92,988,406 23.399 5.469 5.469 5.481 5.182 5.481 17,330,415 5.3656 5.07%
2006-12-27 0 22.70 22.65 22.70 22.65 23.65 4,153,553 94,802,123 22.824 5.205 5.194 5.205 5.194 5.423 18,113,217 5.2339 -2.58%
2006-12-22 0 23.30 23.10 23.30 23.00 23.35 5,308,290 122,699,827 23.115 5.343 5.297 5.343 5.274 5.354 23,148,907 5.3005 1.08%
2006-12-21 0 23.05 23.05 23.20 22.85 23.60 3,295,900 76,216,915 23.125 5.286 5.286 5.320 5.240 5.412 14,373,081 5.3028 -0.43%
2006-12-20 0 23.15 23.05 23.25 23.10 23.70 4,887,180 114,873,172 23.505 5.309 5.286 5.331 5.297 5.435 21,312,489 5.3899 -0.22%
2006-12-19 0 23.20 23.10 23.35 22.80 23.70 6,260,690 146,389,400 23.382 5.320 5.297 5.354 5.228 5.435 27,302,225 5.3618 -0.85%
2006-12-18 0 23.40 23.35 23.45 23.30 23.65 4,048,924 94,822,535 23.419 5.366 5.354 5.377 5.343 5.423 17,656,941 5.3703 0.21%
2006-12-15 0 23.35 23.30 23.35 22.90 23.40 10,909,936 253,341,184 23.221 5.354 5.343 5.354 5.251 5.366 47,577,109 5.3249 2.64%
2006-12-14 0 22.75 22.75 22.80 22.30 23.00 6,255,201 141,747,086 22.661 5.217 5.217 5.228 5.114 5.274 27,278,288 5.1963 0.00%
2006-12-13 0 22.75 22.65 22.80 22.45 23.25 6,661,230 151,661,631 22.768 5.217 5.194 5.228 5.148 5.331 29,048,939 5.2209 -1.09%
2006-12-12 0 23.00 22.95 23.00 22.30 23.00 8,282,863 187,910,023 22.687 5.274 5.263 5.274 5.114 5.274 36,120,714 5.2023 0.00%
2006-12-11 0 23.00 22.95 23.00 22.70 23.10 6,502,625 149,123,082 22.933 5.274 5.263 5.274 5.205 5.297 28,357,279 5.2587 1.10%
2006-12-08 0 22.75 22.70 22.85 22.50 23.40 8,186,728 186,817,244 22.820 5.217 5.205 5.240 5.159 5.366 35,701,479 5.2328 -3.19%
2006-12-07 0 23.50 23.15 23.50 23.10 24.00 4,750,251 112,011,620 23.580 5.389 5.309 5.389 5.297 5.503 20,715,356 5.4072 0.00%
2006-12-06 0 23.50 23.50 23.60 23.50 24.10 8,081,041 192,229,335 23.788 5.389 5.389 5.412 5.389 5.526 35,240,589 5.4548 0.64%
2006-12-05 0 23.35 23.35 23.40 23.15 23.50 8,980,435 209,609,327 23.341 5.354 5.354 5.366 5.309 5.389 39,162,753 5.3523 1.52%
2006-12-04 0 23.00 22.90 23.00 22.70 23.20 9,951,495 228,462,380 22.958 5.274 5.251 5.274 5.205 5.320 43,397,446 5.2644 -0.43%
2006-12-01 0 23.10 23.00 23.10 22.60 23.45 11,082,860 256,644,660 23.157 5.297 5.274 5.297 5.182 5.377 48,331,213 5.3101 2.21%
2006-11-30 0 22.60 22.50 23.00 21.70 23.00 7,860,922 176,854,377 22.498 5.182 5.159 5.274 4.976 5.274 34,280,672 5.1590 2.96%
2006-11-29 0 21.95 21.90 22.00 21.25 22.10 9,398,700 203,254,520 21.626 5.033 5.022 5.045 4.873 5.068 40,986,764 4.9590 -0.45%
2006-11-28 0 22.05 22.10 22.20 21.75 22.75 6,729,418 149,027,240 22.146 5.056 5.068 5.091 4.988 5.217 29,346,300 5.0782 -4.13%
2006-11-27 0 23.00 22.95 23.00 22.80 23.10 4,984,000 114,549,500 22.983 5.274 5.263 5.274 5.228 5.297 21,734,711 5.2703 -0.43%
2006-11-24 0 23.10 23.10 23.25 22.55 23.30 4,468,191 102,913,664 23.033 5.297 5.297 5.331 5.171 5.343 19,485,321 5.2816 -1.91%
2006-11-23 0 23.55 23.35 23.55 23.05 23.80 6,035,015 141,431,020 23.435 5.400 5.354 5.400 5.286 5.458 26,318,080 5.3739 0.21%
2006-11-22 0 23.50 23.50 23.55 23.00 23.80 12,667,463 295,414,579 23.321 5.389 5.389 5.400 5.274 5.458 55,241,503 5.3477 1.95%
2006-11-21 0 23.05 23.05 23.10 22.95 23.20 12,189,100 281,160,787 23.067 5.286 5.286 5.297 5.263 5.320 53,155,411 5.2894 0.00%
2006-11-20 0 23.05 23.00 23.05 22.80 23.70 16,734,000 387,386,331 23.150 5.286 5.274 5.286 5.228 5.435 72,975,253 5.3085 -3.56%
2006-11-17 0 23.90 23.80 23.90 22.70 24.10 15,962,497 378,797,937 23.730 5.481 5.458 5.481 5.205 5.526 69,610,808 5.4417 4.60%
2006-11-16 0 22.85 22.70 22.85 21.70 23.35 16,075,485 358,848,420 22.323 5.240 5.205 5.240 4.976 5.354 70,103,537 5.1188 5.06%
2006-11-15 0 21.75 21.70 21.80 20.95 21.95 14,179,143 306,391,099 21.609 4.988 4.976 4.999 4.804 5.033 61,833,784 4.9551 5.58%
2006-11-14 0 20.60 20.60 20.65 20.40 20.80 7,817,163 160,583,916 20.542 4.724 4.724 4.735 4.678 4.770 34,089,844 4.7106 1.98%
2006-11-13 0 20.20 20.10 20.20 20.10 20.45 5,941,909 120,194,315 20.228 4.632 4.609 4.632 4.609 4.689 25,912,054 4.6385 -1.22%
2006-11-10 0 20.45 20.40 20.45 20.35 20.60 3,115,044 63,678,300 20.442 4.689 4.678 4.689 4.666 4.724 13,584,386 4.6876 0.00%
2006-11-09 0 20.45 20.40 20.45 20.35 20.65 7,854,261 161,102,857 20.512 4.689 4.678 4.689 4.666 4.735 34,251,624 4.7035 0.25%
2006-11-08 0 20.40 20.45 20.50 20.40 20.75 6,250,400 128,354,070 20.535 4.678 4.689 4.701 4.678 4.758 27,257,352 4.7090 -2.63%
2006-11-07 0 20.95 20.95 21.00 20.90 21.35 4,248,900 89,357,870 21.031 4.804 4.804 4.816 4.793 4.896 18,529,016 4.8226 0.24%
2006-11-06 0 20.90 20.75 20.85 20.50 21.25 2,212,820 46,367,061 20.954 4.793 4.758 4.781 4.701 4.873 9,649,880 4.8049 0.24%
2006-11-03 0 20.85 20.75 20.85 20.70 21.30 3,605,504 75,613,924 20.972 4.781 4.758 4.781 4.747 4.884 15,723,232 4.8091 -0.95%
2006-11-02 0 21.05 20.95 21.05 20.85 21.30 5,476,262 115,079,535 21.014 4.827 4.804 4.827 4.781 4.884 23,881,415 4.8188 0.96%
2006-11-01 0 20.85 20.85 20.90 20.35 20.90 7,041,922 145,270,962 20.629 4.781 4.781 4.793 4.666 4.793 30,709,098 4.7306 2.46%
2006-10-31 0 20.35 20.20 20.25 20.00 20.50 7,180,771 145,671,831 20.286 4.666 4.632 4.644 4.586 4.701 31,314,604 4.6519 -2.16%
2006-10-27 0 20.80 20.70 20.80 20.60 21.10 7,525,000 156,640,462 20.816 4.770 4.747 4.770 4.724 4.838 32,815,751 4.7733 0.73%
2006-10-26 0 20.65 20.65 20.70 20.50 21.00 3,729,300 77,604,138 20.809 4.735 4.735 4.747 4.701 4.816 16,263,094 4.7718 -1.43%
2006-10-25 0 20.95 20.85 20.95 20.70 21.00 2,759,895 57,641,059 20.885 4.804 4.781 4.804 4.747 4.816 12,035,618 4.7892 -0.24%
2006-10-24 0 21.00 20.95 21.00 20.85 21.20 5,352,072 112,677,213 21.053 4.816 4.804 4.816 4.781 4.861 23,339,836 4.8277 0.96%
2006-10-23 0 20.80 20.80 20.85 20.40 21.15 3,609,680 75,342,594 20.872 4.770 4.770 4.781 4.678 4.850 15,741,443 4.7863 1.46%
2006-10-20 0 20.50 20.45 20.50 20.25 20.50 2,231,400 45,601,950 20.436 4.701 4.689 4.701 4.644 4.701 9,730,906 4.6863 1.23%
2006-10-19 0 20.25 20.20 20.30 20.10 20.65 3,806,220 77,750,673 20.427 4.644 4.632 4.655 4.609 4.735 16,598,534 4.6842 -1.22%
2006-10-18 0 20.50 20.45 20.50 20.05 20.55 3,582,143 73,350,557 20.477 4.701 4.689 4.701 4.598 4.712 15,621,357 4.6955 0.24%
2006-10-17 0 20.45 20.40 20.45 20.10 20.55 5,169,935 105,218,662 20.352 4.689 4.678 4.689 4.609 4.712 22,545,555 4.6669 0.74%
2006-10-16 0 20.30 20.15 20.20 20.10 20.50 3,041,085 62,112,995 20.425 4.655 4.621 4.632 4.609 4.701 13,261,859 4.6836 0.50%
2006-10-13 0 20.20 20.20 20.40 20.20 20.70 4,993,813 101,397,575 20.305 4.632 4.632 4.678 4.632 4.747 21,777,505 4.6561 1.20%
2006-10-12 0 19.96 19.92 19.94 19.60 20.55 10,542,666 210,367,536 19.954 4.577 4.568 4.572 4.494 4.712 45,975,482 4.5756 -1.92%
2006-10-11 0 20.35 20.30 20.35 20.20 20.85 4,597,921 94,684,222 20.593 4.666 4.655 4.666 4.632 4.781 20,051,061 4.7222 -1.93%
2006-10-10 0 20.75 20.75 20.80 20.50 21.10 5,488,059 113,980,189 20.769 4.758 4.758 4.770 4.701 4.838 23,932,861 4.7625 -0.48%
2006-10-09 0 20.85 20.80 20.85 20.30 21.00 6,468,360 134,451,886 20.786 4.781 4.770 4.781 4.655 4.816 28,207,853 4.7665 0.00%
2006-10-06 0 20.85 20.75 20.80 20.30 20.95 7,575,544 156,532,462 20.663 4.781 4.758 4.770 4.655 4.804 33,036,168 4.7382 -0.48%
2006-10-05 0 20.95 21.05 21.10 20.45 21.05 10,571,840 217,795,624 20.601 4.804 4.827 4.838 4.689 4.827 46,102,707 4.7241 4.75%
2006-10-04 0 20.00 20.00 20.10 19.80 20.30 13,177,511 263,297,423 19.981 4.586 4.586 4.609 4.540 4.655 57,465,770 4.5818 1.01%
2006-10-03 0 19.80 19.70 19.82 18.78 19.90 12,463,660 241,429,284 19.371 4.540 4.517 4.545 4.306 4.563 54,352,739 4.4419 2.27%
2006-09-29 0 19.36 19.24 19.34 18.92 19.70 10,566,150 203,701,079 19.279 4.439 4.412 4.435 4.339 4.517 46,077,893 4.4208 -1.43%
2006-09-28 0 19.64 19.52 19.58 19.56 20.20 11,749,500 233,186,554 19.847 4.504 4.476 4.490 4.485 4.632 51,238,361 4.5510 -0.41%
2006-09-27 0 19.72 19.70 19.72 19.24 19.82 17,775,687 347,747,247 19.563 4.522 4.517 4.522 4.412 4.545 77,517,943 4.4860 3.03%
2006-09-26 0 19.14 19.14 19.16 18.90 19.30 27,987,576 535,383,066 19.129 4.389 4.389 4.394 4.334 4.426 122,050,940 4.3866 0.63%
2006-09-25 0 19.02 19.00 19.06 18.82 19.18 11,594,768 220,425,733 19.011 4.361 4.357 4.371 4.316 4.398 50,563,591 4.3594 0.32%
2006-09-22 0 18.96 18.94 18.96 18.86 19.10 15,845,554 300,252,222 18.949 4.348 4.343 4.348 4.325 4.380 69,100,831 4.3451 -0.32%
2006-09-21 0 19.02 18.98 19.02 18.90 19.14 14,319,499 271,833,517 18.983 4.361 4.352 4.361 4.334 4.389 62,445,862 4.3531 0.53%
2006-09-20 0 18.92 18.94 18.98 18.66 18.98 16,109,488 302,730,746 18.792 4.339 4.343 4.352 4.279 4.352 70,251,820 4.3092 0.96%
2006-09-19 0 18.74 18.54 18.60 18.18 19.08 14,938,576 279,498,056 18.710 4.297 4.251 4.265 4.169 4.375 65,145,593 4.2904 2.85%
2006-09-18 0 18.22 18.22 18.24 17.86 18.24 12,773,445 231,298,515 18.108 4.178 4.178 4.183 4.095 4.183 55,703,680 4.1523 1.79%
2006-09-15 0 17.90 17.92 17.94 17.80 18.02 16,145,097 288,833,278 17.890 4.105 4.109 4.114 4.082 4.132 70,407,107 4.1023 1.02%
2006-09-14 0 17.72 17.70 17.72 17.48 17.98 181,371,034 3,146,594,295 17.349 4.063 4.059 4.063 4.008 4.123 790,940,424 3.9783 -1.88%
2006-09-13 0 18.06 18.04 18.06 18.02 18.50 3,545,008 64,270,361 18.130 4.141 4.137 4.141 4.132 4.242 15,459,415 4.1574 1.23%
2006-09-12 0 17.84 17.84 17.90 17.56 18.08 4,290,211 77,134,083 17.979 4.091 4.091 4.105 4.027 4.146 18,709,169 4.1228 1.59%
2006-09-11 0 17.56 17.56 17.58 17.56 18.00 7,234,388 128,516,428 17.765 4.027 4.027 4.031 4.027 4.128 31,548,422 4.0736 -2.44%
2006-09-08 0 18.00 17.94 18.00 17.80 18.02 4,841,468 86,882,925 17.946 4.128 4.114 4.128 4.082 4.132 21,113,144 4.1151 0.22%
2006-09-07 0 17.96 17.94 17.96 17.62 18.00 5,028,964 90,407,549 17.977 4.118 4.114 4.118 4.040 4.128 21,930,795 4.1224 -0.44%
2006-09-06 0 18.20 18.18 18.20 18.00 18.38 5,739,200 104,343,610 18.181 4.137 4.132 4.137 4.091 4.178 25,250,039 4.1324 -1.62%
2006-09-05 0 18.50 18.28 18.30 18.28 18.88 2,071,400 38,706,370 18.686 4.205 4.155 4.159 4.155 4.291 9,113,279 4.2472 -2.32%
2006-09-04 0 18.94 18.90 18.94 18.84 19.06 6,381,488 120,922,144 18.949 4.305 4.296 4.305 4.282 4.332 28,075,833 4.3070 1.18%
2006-09-01 0 18.72 18.66 18.72 18.30 18.96 5,009,064 93,736,728 18.713 4.255 4.241 4.255 4.159 4.310 22,037,751 4.2535 1.19%
2006-08-31 0 18.50 18.54 18.56 18.10 18.58 11,141,048 204,828,058 18.385 4.205 4.214 4.219 4.114 4.223 49,015,873 4.1788 2.89%
2006-08-30 0 17.98 17.98 18.00 17.60 18.00 3,150,500 56,329,814 17.880 4.087 4.087 4.091 4.000 4.091 13,860,860 4.0639 1.35%
2006-08-29 0 17.74 17.78 17.80 17.32 17.80 3,333,508 59,079,097 17.723 4.032 4.041 4.046 3.937 4.046 14,666,018 4.0283 2.42%
2006-08-28 0 17.32 17.24 17.32 17.10 17.70 4,329,780 75,458,584 17.428 3.937 3.919 3.937 3.887 4.023 19,049,191 3.9612 0.12%
2006-08-25 0 17.30 17.30 17.32 17.04 17.32 5,359,720 92,202,845 17.203 3.932 3.932 3.937 3.873 3.937 23,580,489 3.9101 0.70%
2006-08-24 0 17.18 17.18 17.20 17.02 17.54 10,537,600 182,805,065 17.348 3.905 3.905 3.909 3.869 3.987 46,360,959 3.9431 -1.94%
2006-08-23 0 17.52 17.50 17.52 17.50 17.76 3,289,290 57,665,624 17.531 3.982 3.978 3.982 3.978 4.037 14,471,477 3.9848 -1.35%
2006-08-22 0 17.76 17.68 17.72 17.40 18.00 2,605,800 45,899,288 17.614 4.037 4.019 4.028 3.955 4.091 11,464,412 4.0036 1.37%
2006-08-21 0 17.52 17.50 17.52 17.46 17.88 5,193,700 91,154,804 17.551 3.982 3.978 3.982 3.969 4.064 22,850,071 3.9893 -2.12%
2006-08-18 0 17.90 17.84 17.96 17.56 18.00 2,422,202 43,061,986 17.778 4.069 4.055 4.082 3.991 4.091 10,656,659 4.0409 -0.11%
2006-08-17 0 17.92 17.90 17.94 17.60 18.42 5,420,200 97,996,316 18.080 4.073 4.069 4.078 4.000 4.187 23,846,575 4.1095 -2.08%
2006-08-16 0 18.30 18.24 18.30 17.92 18.60 18,654,318 338,498,858 18.146 4.159 4.146 4.159 4.073 4.228 82,071,066 4.1245 3.51%
2006-08-15 0 17.68 17.66 17.68 17.50 17.72 5,591,524 98,632,735 17.640 4.019 4.014 4.019 3.978 4.028 24,600,328 4.0094 0.00%
2006-08-14 0 17.68 17.66 17.70 17.06 17.72 10,270,900 180,520,076 17.576 4.019 4.014 4.023 3.878 4.028 45,187,592 3.9949 2.08%
2006-08-11 0 17.32 17.28 17.32 16.98 17.48 14,179,212 244,236,671 17.225 3.937 3.928 3.937 3.859 3.973 62,382,503 3.9151 4.72%
2006-08-10 0 16.54 16.54 16.58 16.36 16.70 3,677,000 60,918,552 16.567 3.759 3.759 3.769 3.719 3.796 16,177,236 3.7657 -1.90%
2006-08-09 0 16.86 16.86 16.88 16.22 16.92 7,940,800 132,349,427 16.667 3.832 3.832 3.837 3.687 3.846 34,936,143 3.7883 2.80%
2006-08-08 0 16.40 16.40 16.52 15.86 16.58 8,439,200 136,958,942 16.229 3.728 3.728 3.755 3.605 3.769 37,128,891 3.6887 3.54%
2006-08-07 0 15.84 15.86 15.88 15.66 15.90 5,420,000 85,236,029 15.726 3.600 3.605 3.609 3.559 3.614 23,845,695 3.5745 1.93%
2006-08-04 0 15.54 15.52 15.54 15.46 15.94 13,051,755 203,984,089 15.629 3.532 3.528 3.532 3.514 3.623 57,422,171 3.5524 -1.52%
2006-08-03 0 15.78 15.76 15.80 15.64 15.80 7,379,400 116,059,194 15.727 3.587 3.582 3.591 3.555 3.591 32,466,222 3.5748 0.90%
2006-08-02 0 15.64 15.64 15.66 15.56 16.06 12,466,400 197,160,028 15.815 3.555 3.555 3.559 3.537 3.650 54,846,858 3.5947 -2.13%
2006-08-01 0 15.98 15.96 15.98 15.92 16.20 6,118,872 97,834,202 15.989 3.632 3.628 3.632 3.619 3.682 26,920,435 3.6342 -1.84%
2006-07-31 0 16.28 16.26 16.28 16.26 16.84 4,691,740 77,084,168 16.430 3.700 3.696 3.700 3.696 3.828 20,641,661 3.7344 -2.16%
2006-07-28 0 16.64 16.48 16.52 16.50 16.78 4,670,600 77,964,480 16.693 3.782 3.746 3.755 3.750 3.814 20,548,654 3.7941 -0.48%
2006-07-27 0 16.72 16.70 16.74 16.48 16.76 12,260,023 203,551,355 16.603 3.800 3.796 3.805 3.746 3.809 53,938,887 3.7737 1.46%
2006-07-26 0 16.48 16.46 16.48 16.30 16.58 6,017,642 99,413,906 16.520 3.746 3.741 3.746 3.705 3.769 26,475,066 3.7550 3.00%
2006-07-25 0 16.00 15.94 15.98 16.00 16.74 4,654,132 77,120,291 16.570 3.637 3.623 3.632 3.637 3.805 20,476,202 3.7663 -3.61%
2006-07-24 0 16.60 16.60 16.62 16.40 16.70 2,868,333 47,665,189 16.618 3.773 3.773 3.778 3.728 3.796 12,619,445 3.7771 -0.30%
2006-07-21 0 16.65 16.60 16.65 16.50 16.75 2,945,874 49,045,297 16.649 3.784 3.773 3.784 3.750 3.807 12,960,593 3.7842 0.00%
2006-07-20 0 16.65 16.65 16.70 16.50 16.75 6,114,200 101,176,992 16.548 3.784 3.784 3.796 3.750 3.807 26,899,880 3.7612 2.46%
2006-07-19 0 16.25 16.20 16.25 16.05 16.40 5,865,122 95,050,150 16.206 3.694 3.682 3.694 3.648 3.728 25,804,043 3.6835 0.62%
2006-07-18 0 16.15 16.15 16.20 15.95 16.30 9,426,200 152,347,460 16.162 3.671 3.671 3.682 3.625 3.705 41,471,271 3.6736 -1.22%
2006-07-17 0 16.35 16.30 16.35 15.80 16.50 6,043,209 98,987,334 16.380 3.716 3.705 3.716 3.591 3.750 26,587,550 3.7231 -1.51%
2006-07-14 0 16.60 16.55 16.60 16.55 16.95 7,422,018 123,464,029 16.635 3.773 3.762 3.773 3.762 3.853 32,653,723 3.7810 -2.35%
2006-07-13 0 17.00 17.00 17.05 16.95 17.60 3,383,493 58,249,475 17.216 3.864 3.864 3.875 3.853 4.000 14,885,930 3.9131 -3.41%
2006-07-12 0 17.60 17.40 17.60 17.30 17.60 2,256,622 39,230,034 17.384 4.000 3.955 4.000 3.932 4.000 9,928,177 3.9514 1.44%
2006-07-11 0 17.35 17.30 17.35 17.00 17.70 3,832,082 66,671,726 17.398 3.944 3.932 3.944 3.864 4.023 16,859,531 3.9545 -1.98%
2006-07-10 0 17.70 17.75 17.80 16.35 18.15 18,163,497 316,021,897 17.399 4.023 4.034 4.046 3.716 4.125 79,911,662 3.9546 6.95%
2006-07-07 0 16.55 16.50 16.55 16.40 16.60 6,560,677 107,937,934 16.452 3.762 3.750 3.762 3.728 3.773 28,864,189 3.7395 0.61%
2006-07-06 0 16.45 16.45 16.50 15.80 16.50 5,205,754 84,041,553 16.144 3.739 3.739 3.750 3.591 3.750 22,903,104 3.6694 1.86%
2006-07-05 0 16.15 16.15 16.20 16.05 16.25 3,183,370 51,439,164 16.159 3.671 3.671 3.682 3.648 3.694 14,005,474 3.6728 -0.62%
2006-07-04 0 16.25 16.25 16.30 15.90 16.40 7,416,061 120,060,224 16.189 3.694 3.694 3.705 3.614 3.728 32,627,515 3.6797 2.20%
2006-07-03 0 15.90 15.85 15.90 15.60 15.90 4,644,610 73,287,124 15.779 3.614 3.603 3.614 3.546 3.614 20,434,309 3.5865 1.27%
2006-06-30 0 15.70 15.70 15.75 15.50 15.85 17,077,899 264,629,361 15.495 3.569 3.569 3.580 3.523 3.603 75,135,493 3.5220 2.95%
2006-06-29 0 15.25 15.20 15.25 14.95 15.30 15,040,800 227,514,926 15.127 3.466 3.455 3.466 3.398 3.478 66,173,124 3.4382 2.35%
2006-06-28 0 14.90 14.85 14.95 14.70 15.00 7,668,625 114,369,436 14.914 3.387 3.375 3.398 3.341 3.409 33,738,689 3.3899 -1.32%
2006-06-27 0 15.10 15.10 15.15 15.05 15.40 5,870,420 89,371,099 15.224 3.432 3.432 3.444 3.421 3.500 25,827,351 3.4603 -1.95%
2006-06-26 0 15.40 15.35 15.40 15.40 15.65 5,636,727 87,335,896 15.494 3.500 3.489 3.500 3.500 3.557 24,799,202 3.5217 -1.60%
2006-06-23 0 15.65 15.60 15.65 15.50 15.75 6,343,151 98,968,806 15.602 3.557 3.546 3.557 3.523 3.580 27,907,167 3.5464 -0.95%
2006-06-22 0 15.80 15.75 15.80 15.60 15.85 3,507,309 55,336,865 15.778 3.591 3.580 3.591 3.546 3.603 15,430,668 3.5862 0.64%
2006-06-21 0 15.70 15.45 15.75 15.20 15.75 4,489,160 68,939,617 15.357 3.569 3.512 3.580 3.455 3.580 19,750,395 3.4905 1.29%
2006-06-20 0 15.50 15.45 15.50 15.45 15.60 1,781,000 27,649,820 15.525 3.523 3.512 3.523 3.512 3.546 7,835,643 3.5287 -0.96%
2006-06-19 0 15.65 15.60 15.65 15.45 15.70 1,850,000 28,909,640 15.627 3.557 3.546 3.557 3.512 3.569 8,139,213 3.5519 0.00%
2006-06-16 0 15.65 15.60 15.65 15.40 15.75 3,823,800 59,729,918 15.621 3.557 3.546 3.557 3.500 3.580 16,823,094 3.5505 3.64%
2006-06-15 0 15.10 15.10 15.15 15.05 15.40 8,810,338 134,547,261 15.272 3.432 3.432 3.444 3.421 3.500 38,761,740 3.4711 1.00%
2006-06-14 0 14.95 14.85 14.90 14.90 15.40 4,637,453 70,631,058 15.231 3.398 3.375 3.387 3.387 3.500 20,402,821 3.4618 -0.66%
2006-06-13 0 15.05 15.00 15.05 14.80 15.30 10,097,886 152,152,128 15.068 3.421 3.409 3.421 3.364 3.478 44,426,404 3.4248 -2.27%
2006-06-12 0 15.40 15.40 15.50 15.25 15.50 5,428,656 83,380,089 15.359 3.500 3.500 3.523 3.466 3.523 23,883,778 3.4911 -0.32%
2006-06-09 0 15.45 15.40 15.50 15.05 15.50 16,572,082 253,177,329 15.277 3.512 3.500 3.523 3.421 3.523 72,910,113 3.4725 2.32%
2006-06-08 0 15.10 15.05 15.10 15.10 16.00 14,268,807 221,378,968 15.515 3.432 3.421 3.432 3.432 3.637 62,776,683 3.5265 -5.92%
2006-06-07 0 16.05 15.95 16.00 15.90 16.25 4,151,099 66,355,682 15.985 3.648 3.625 3.637 3.614 3.694 18,263,070 3.6333 -2.13%
2006-06-06 0 16.40 16.10 16.50 15.95 16.60 7,694,600 124,769,246 16.215 3.728 3.659 3.750 3.625 3.773 33,852,968 3.6856 2.50%
2006-06-05 0 16.00 15.95 16.00 15.80 16.15 4,311,267 68,944,474 15.992 3.637 3.625 3.637 3.591 3.671 18,967,741 3.6348 -0.31%
2006-06-02 0 16.05 16.00 16.20 15.80 16.25 9,191,416 147,433,958 16.040 3.648 3.637 3.682 3.591 3.694 40,438,322 3.6459 1.58%
2006-06-01 0 15.80 15.80 15.90 15.60 16.10 15,534,097 247,489,525 15.932 3.591 3.591 3.614 3.546 3.659 68,343,421 3.6213 -1.25%
2006-05-30 0 16.00 16.00 16.05 15.95 16.40 4,953,862 79,691,152 16.087 3.637 3.637 3.648 3.625 3.728 21,794,886 3.6564 -2.14%
2006-05-29 0 16.35 16.30 16.40 16.10 16.40 7,941,860 129,002,710 16.243 3.716 3.705 3.728 3.659 3.728 34,940,807 3.6920 0.31%
2006-05-26 0 16.30 16.20 16.40 16.00 16.50 6,983,355 113,283,453 16.222 3.705 3.682 3.728 3.637 3.750 30,723,792 3.6872 3.82%
2006-05-25 0 15.70 15.65 15.70 15.55 16.10 6,236,000 97,930,696 15.704 3.569 3.557 3.569 3.534 3.659 27,435,748 3.5695 -3.38%
2006-05-24 0 16.25 16.15 16.25 15.80 16.45 5,906,762 94,641,406 16.023 3.694 3.671 3.694 3.591 3.739 25,987,241 3.6418 1.56%
2006-05-23 0 16.00 15.95 16.00 15.50 16.20 9,271,967 147,167,880 15.872 3.637 3.625 3.637 3.523 3.682 40,792,712 3.6077 -1.54%
2006-05-22 0 16.25 16.20 16.30 16.10 16.95 16,653,158 272,951,172 16.390 3.694 3.682 3.705 3.659 3.853 73,266,813 3.7254 0.31%
2006-05-19 0 16.20 16.00 16.20 15.75 16.25 6,005,112 96,073,812 15.999 3.682 3.637 3.682 3.580 3.694 26,419,939 3.6364 1.89%
2006-05-18 0 15.90 15.85 15.90 15.35 15.95 24,562,333 393,965,337 16.039 3.614 3.603 3.614 3.489 3.625 108,063,819 3.6457 -0.93%
2006-05-17 0 16.05 16.05 16.15 15.90 16.35 18,108,545 291,422,830 16.093 3.648 3.648 3.671 3.614 3.716 79,669,897 3.6579 2.23%
2006-05-16 0 15.70 15.70 15.90 15.05 16.00 13,117,792 203,952,210 15.548 3.569 3.569 3.614 3.421 3.637 57,712,706 3.5339 4.67%
2006-05-15 0 15.00 14.95 15.00 14.80 15.80 11,139,906 169,055,244 15.176 3.409 3.398 3.409 3.364 3.591 49,010,849 3.4493 -5.36%
2006-05-12 0 15.85 15.85 15.90 15.80 16.20 8,865,582 141,650,144 15.978 3.603 3.603 3.614 3.591 3.682 39,004,790 3.6316 -3.94%
2006-05-11 0 16.50 16.45 16.50 16.45 16.75 9,513,096 157,921,037 16.600 3.750 3.739 3.750 3.739 3.807 41,853,577 3.7732 -1.49%
2006-05-10 0 16.75 16.70 16.75 16.65 17.20 9,881,970 167,332,459 16.933 3.807 3.796 3.807 3.784 3.909 43,476,465 3.8488 -0.59%
2006-05-09 0 16.85 16.75 16.80 16.65 17.40 6,916,205 119,123,623 17.224 3.830 3.807 3.819 3.784 3.955 30,428,361 3.9149 -3.19%
2006-05-08 0 19.50 19.45 19.55 19.45 19.80 18,042,197 353,857,306 19.613 3.956 3.946 3.966 3.946 4.017 88,934,864 3.9788 0.26%
2006-05-04 0 19.45 19.45 19.50 19.35 19.80 11,197,000 218,558,214 19.519 3.946 3.946 3.956 3.926 4.017 55,193,038 3.9599 -1.52%
2006-05-03 0 19.75 19.65 19.75 19.20 20.05 12,829,266 252,608,330 19.690 4.007 3.986 4.007 3.895 4.068 63,238,918 3.9945 3.40%
2006-05-02 0 19.10 19.05 19.10 18.60 19.25 10,640,513 202,088,982 18.992 3.875 3.865 3.875 3.773 3.905 52,449,964 3.8530 3.80%
2006-04-28 0 18.40 18.35 18.40 18.30 18.45 6,761,350 124,741,978 18.449 3.733 3.723 3.733 3.713 3.743 33,328,521 3.7428 -2.90%
2006-04-27 0 18.95 18.90 18.95 18.55 19.00 8,256,976 155,301,065 18.808 3.844 3.834 3.844 3.763 3.855 40,700,866 3.8157 2.16%
2006-04-26 0 18.55 18.50 18.60 18.50 18.85 6,856,667 127,821,096 18.642 3.763 3.753 3.773 3.753 3.824 33,798,364 3.7819 -0.54%
2006-04-25 0 18.65 18.60 18.65 18.55 18.80 10,929,151 204,524,433 18.714 3.784 3.773 3.784 3.763 3.814 53,872,738 3.7964 -0.53%
2006-04-24 0 18.75 18.75 18.85 18.75 19.10 9,221,807 174,395,392 18.911 3.804 3.804 3.824 3.804 3.875 45,456,778 3.8365 -1.57%
2006-04-21 0 19.05 19.05 19.15 18.10 19.20 8,657,735 162,024,356 18.714 3.865 3.865 3.885 3.672 3.895 42,676,315 3.7966 4.67%
2006-04-20 0 18.20 18.15 18.20 17.90 18.25 6,106,709 110,559,410 18.105 3.692 3.682 3.692 3.631 3.702 30,101,619 3.6729 1.68%
2006-04-19 0 17.90 17.85 18.00 17.70 18.05 12,896,566 230,900,083 17.904 3.631 3.621 3.652 3.591 3.662 63,570,658 3.6322 1.70%
2006-04-18 0 17.60 17.60 17.65 17.40 17.90 10,094,378 178,335,803 17.667 3.571 3.571 3.581 3.530 3.631 49,757,917 3.5841 1.15%
2006-04-13 0 17.40 17.35 17.40 17.35 17.55 3,184,599 55,420,617 17.403 3.530 3.520 3.530 3.520 3.560 15,697,749 3.5305 -0.29%
2006-04-12 0 17.45 17.40 17.50 17.20 17.50 3,818,390 66,069,423 17.303 3.540 3.530 3.550 3.489 3.550 18,821,876 3.5102 0.29%
2006-04-11 0 17.40 17.35 17.40 17.30 17.65 3,204,000 55,800,500 17.416 3.530 3.520 3.530 3.510 3.581 15,793,382 3.5332 -1.14%
2006-04-10 0 17.60 17.55 17.70 17.50 17.70 3,678,305 64,648,602 17.576 3.571 3.560 3.591 3.550 3.591 18,131,359 3.5656 -0.28%
2006-04-07 0 17.65 17.55 17.65 17.40 17.90 8,663,415 152,351,318 17.586 3.581 3.560 3.581 3.530 3.631 42,704,313 3.5676 -0.56%
2006-04-06 0 17.75 17.75 17.80 17.25 17.80 10,180,314 178,716,156 17.555 3.601 3.601 3.611 3.500 3.611 50,181,518 3.5614 2.01%
2006-04-04 0 17.40 17.40 17.50 17.30 17.65 7,340,746 128,850,093 17.553 3.530 3.530 3.550 3.510 3.581 36,184,520 3.5609 -1.69%
2006-04-03 0 17.70 17.60 17.70 17.30 17.70 10,639,141 186,802,408 17.558 3.591 3.571 3.591 3.510 3.591 52,443,201 3.5620 1.14%
2006-03-31 0 17.50 17.50 17.55 17.40 17.90 8,054,000 141,837,900 17.611 3.550 3.550 3.560 3.530 3.631 39,700,342 3.5727 0.57%
2006-03-30 0 17.40 17.40 17.45 17.00 17.55 10,572,644 183,622,300 17.368 3.530 3.530 3.540 3.449 3.560 52,115,419 3.5234 1.75%
2006-03-29 0 17.10 17.05 17.10 16.70 17.35 13,628,150 232,916,658 17.091 3.469 3.459 3.469 3.388 3.520 67,176,834 3.4672 -1.44%
2006-03-28 0 17.35 17.20 17.35 17.00 17.60 13,577,093 234,795,435 17.293 3.520 3.489 3.520 3.449 3.571 66,925,160 3.5083 2.66%
2006-03-27 0 16.90 16.80 16.95 16.45 16.95 11,376,412 189,228,392 16.633 3.428 3.408 3.439 3.337 3.439 56,077,409 3.3744 2.11%
2006-03-24 0 16.55 16.55 16.60 15.75 16.60 16,983,958 275,319,382 16.211 3.357 3.357 3.368 3.195 3.368 83,718,518 3.2886 5.08%
2006-03-23 0 15.75 15.75 15.80 15.40 15.85 21,390,500 334,191,650 15.623 3.195 3.195 3.205 3.124 3.215 105,439,554 3.1695 4.30%
2006-03-22 0 15.10 15.05 15.10 15.00 15.40 7,889,000 119,606,942 15.161 3.063 3.053 3.063 3.043 3.124 38,887,013 3.0758 -1.63%
2006-03-21 0 15.35 15.35 15.40 15.35 15.50 2,799,700 43,144,748 15.410 3.114 3.114 3.124 3.114 3.144 13,800,478 3.1263 -1.29%
2006-03-20 0 15.55 15.50 15.55 15.35 15.55 4,706,582 72,776,200 15.463 3.155 3.144 3.155 3.114 3.155 23,200,014 3.1369 1.63%
2006-03-17 0 15.30 15.25 15.30 15.20 15.45 7,305,577 112,162,263 15.353 3.104 3.094 3.104 3.084 3.134 36,011,163 3.1147 0.99%
2006-03-16 0 15.15 15.10 15.15 15.05 15.40 3,489,800 53,103,680 15.217 3.073 3.063 3.073 3.053 3.124 17,202,167 3.0870 0.00%
2006-03-15 0 15.15 15.15 15.20 15.10 15.40 9,367,929 142,385,438 15.199 3.073 3.073 3.084 3.063 3.124 46,177,053 3.0835 0.33%
2006-03-14 0 15.10 15.10 15.15 15.05 15.30 3,975,990 60,392,292 15.189 3.063 3.063 3.073 3.053 3.104 19,598,729 3.0814 -1.95%
2006-03-13 0 15.40 15.40 15.50 15.35 15.65 2,507,119 38,853,011 15.497 3.124 3.124 3.144 3.114 3.175 12,358,267 3.1439 0.33%
2006-03-10 0 15.35 15.30 15.35 15.20 15.50 4,435,586 67,865,599 15.300 3.114 3.104 3.114 3.084 3.144 21,864,202 3.1040 -0.97%
2006-03-09 0 15.50 15.50 15.55 15.05 15.60 8,135,660 124,586,817 15.314 3.144 3.144 3.155 3.053 3.165 40,102,866 3.1067 2.65%
2006-03-08 0 15.10 15.05 15.15 14.95 15.25 28,160,200 427,362,610 15.176 3.063 3.053 3.073 3.033 3.094 138,809,234 3.0788 -0.98%
2006-03-07 0 15.25 15.20 15.25 15.00 15.65 8,950,944 137,084,271 15.315 3.094 3.084 3.094 3.043 3.175 44,121,621 3.1070 -2.56%
2006-03-06 0 15.65 15.65 15.70 15.65 15.70 14,919,160 234,169,922 15.696 3.175 3.175 3.185 3.175 3.185 73,540,571 3.1842 0.32%
2006-03-03 0 15.60 15.55 15.65 15.55 15.75 5,841,267 91,240,045 15.620 3.165 3.155 3.175 3.155 3.195 28,793,183 3.1688 -0.64%
2006-03-02 0 15.70 15.65 15.75 15.60 15.80 1,976,500 31,096,314 15.733 3.185 3.175 3.195 3.165 3.205 9,742,703 3.1918 0.32%
2006-03-01 0 15.65 15.60 15.65 15.50 15.70 4,758,998 74,175,063 15.586 3.175 3.165 3.175 3.144 3.185 23,458,387 3.1620 -0.63%
2006-02-28 0 15.75 15.70 15.75 15.50 15.80 2,737,382 42,955,030 15.692 3.195 3.185 3.195 3.144 3.205 13,493,295 3.1834 0.32%
2006-02-27 0 15.70 15.75 15.80 15.65 15.80 2,425,635 38,209,029 15.752 3.185 3.195 3.205 3.175 3.205 11,956,610 3.1956 0.64%
2006-02-24 0 15.60 15.60 15.75 15.55 15.70 1,985,000 30,984,500 15.609 3.165 3.165 3.195 3.155 3.185 9,784,601 3.1667 -1.27%
2006-02-23 0 15.80 15.75 15.85 15.50 15.80 4,708,000 73,583,654 15.629 3.205 3.195 3.215 3.144 3.205 23,207,004 3.1708 1.28%
2006-02-22 0 15.60 15.60 15.65 15.55 15.90 3,884,072 60,720,686 15.633 3.165 3.165 3.175 3.155 3.226 19,145,640 3.1715 -1.58%
2006-02-21 0 15.85 15.85 15.90 15.75 15.95 2,456,000 38,954,344 15.861 3.215 3.215 3.226 3.195 3.236 12,106,288 3.2177 -0.31%
2006-02-20 0 15.90 15.85 15.90 15.50 15.90 3,376,000 53,184,582 15.754 3.226 3.215 3.226 3.144 3.226 16,641,216 3.1960 2.25%
2006-02-17 0 15.55 15.50 15.55 15.50 16.20 2,695,349 42,237,080 15.670 3.155 3.144 3.155 3.144 3.286 13,286,103 3.1790 -1.89%
2006-02-16 0 15.85 15.80 15.85 15.70 15.90 2,351,000 37,206,282 15.826 3.215 3.205 3.215 3.185 3.226 11,588,714 3.2106 0.96%
2006-02-15 0 15.70 15.70 15.75 15.60 15.90 4,075,704 64,020,208 15.708 3.185 3.185 3.195 3.165 3.226 20,090,246 3.1866 -0.32%
2006-02-14 0 15.75 15.75 15.80 15.70 16.00 4,783,602 75,597,871 15.804 3.195 3.195 3.205 3.185 3.246 23,579,667 3.2061 -1.56%
2006-02-13 0 16.00 15.95 16.00 15.80 16.10 9,400,627 150,261,929 15.984 3.246 3.236 3.246 3.205 3.266 46,338,230 3.2427 -0.62%
2006-02-10 0 16.10 16.05 16.10 15.70 16.25 22,714,649 363,611,234 16.008 3.266 3.256 3.266 3.185 3.297 111,966,642 3.2475 3.21%
2006-02-09 0 15.60 15.55 15.60 15.15 15.80 14,168,170 220,090,834 15.534 3.165 3.155 3.165 3.073 3.205 69,838,738 3.1514 2.97%
2006-02-08 0 15.15 15.10 15.20 14.90 15.20 4,564,120 68,680,800 15.048 3.073 3.063 3.084 3.023 3.084 22,497,781 3.0528 0.00%
2006-02-07 0 15.15 15.15 15.20 15.10 15.25 9,270,815 140,368,929 15.141 3.073 3.073 3.084 3.063 3.094 45,698,352 3.0716 -0.33%
2006-02-06 0 15.20 15.20 15.25 14.80 15.25 13,097,538 196,352,001 14.992 3.084 3.084 3.094 3.002 3.094 64,561,304 3.0413 1.33%
2006-02-03 0 15.00 14.95 15.00 14.75 15.05 19,370,297 290,145,143 14.979 3.043 3.033 3.043 2.992 3.053 95,481,428 3.0388 -0.33%
2006-02-02 0 15.05 15.00 15.05 14.75 15.15 15,174,930 227,631,078 15.000 3.053 3.043 3.053 2.992 3.073 74,801,330 3.0431 2.03%
2006-02-01 0 14.75 14.65 14.70 14.45 14.80 15,215,339 222,138,950 14.600 2.992 2.972 2.982 2.931 3.002 75,000,517 2.9618 2.43%
2006-01-27 0 14.40 14.35 14.40 14.25 14.80 14,934,000 214,884,316 14.389 2.921 2.911 2.921 2.891 3.002 73,613,721 2.9191 -1.37%
2006-01-26 0 14.60 14.60 14.65 14.45 14.90 6,639,000 96,874,600 14.592 2.962 2.962 2.972 2.931 3.023 32,725,425 2.9602 -1.02%
2006-01-25 0 14.75 14.75 14.80 14.70 14.80 3,454,000 50,836,100 14.718 2.992 2.992 3.002 2.982 3.002 17,025,699 2.9858 1.03%
2006-01-24 0 14.60 14.60 14.65 14.45 14.85 4,528,000 66,134,500 14.606 2.962 2.962 2.972 2.931 3.013 22,319,735 2.9631 -1.02%
2006-01-23 0 14.75 14.65 14.75 14.55 14.90 10,968,149 161,819,087 14.754 2.992 2.972 2.992 2.952 3.023 54,064,970 2.9930 -2.64%
2006-01-20 0 15.15 15.05 15.15 15.05 15.20 1,927,500 29,107,053 15.101 3.073 3.053 3.073 3.053 3.084 9,501,168 3.0635 0.33%
2006-01-19 0 15.10 15.10 15.15 14.95 15.20 6,334,767 95,368,085 15.055 3.063 3.063 3.073 3.033 3.084 31,225,778 3.0541 1.34%
2006-01-18 0 14.90 14.90 14.95 14.85 15.05 6,494,020 97,184,774 14.965 3.023 3.023 3.033 3.013 3.053 32,010,779 3.0360 -1.65%
2006-01-17 0 15.15 15.05 15.10 15.05 15.35 5,804,900 88,255,000 15.204 3.073 3.053 3.063 3.053 3.114 28,613,921 3.0843 0.00%
2006-01-16 0 15.15 15.15 15.20 15.15 15.30 4,953,300 75,436,586 15.230 3.073 3.073 3.084 3.073 3.104 24,416,154 3.0896 -0.98%
2006-01-13 0 15.30 15.25 15.35 15.25 15.40 5,753,313 88,292,243 15.346 3.104 3.094 3.114 3.094 3.124 28,359,634 3.1133 -0.65%
2006-01-12 0 15.40 15.35 15.45 15.30 15.50 10,351,046 159,548,857 15.414 3.124 3.114 3.134 3.104 3.144 51,023,103 3.1270 0.65%
2006-01-11 0 15.30 15.25 15.35 15.15 15.45 8,362,262 127,668,214 15.267 3.104 3.094 3.114 3.073 3.134 41,219,849 3.0973 0.66%
2006-01-10 0 15.20 15.15 15.20 15.10 15.65 7,595,114 116,724,154 15.368 3.084 3.073 3.084 3.063 3.175 37,438,369 3.1178 -2.25%
2006-01-09 0 15.55 15.55 15.60 15.40 15.75 13,279,000 205,873,476 15.504 3.155 3.155 3.165 3.124 3.195 65,455,779 3.1452 1.30%
2006-01-06 0 15.35 15.30 15.35 15.30 15.50 5,582,700 85,782,347 15.366 3.114 3.104 3.114 3.104 3.144 27,518,637 3.1172 -0.65%
2006-01-05 0 15.45 15.40 15.45 15.35 15.50 13,222,000 203,508,808 15.392 3.134 3.124 3.134 3.114 3.144 65,174,810 3.1225 0.98%
2006-01-04 0 15.30 15.25 15.30 15.10 15.40 12,144,200 184,369,653 15.182 3.104 3.094 3.104 3.063 3.124 59,862,043 3.0799 2.68%
2006-01-03 0 14.90 14.85 14.90 14.55 14.95 10,114,799 149,920,712 14.822 3.023 3.013 3.023 2.952 3.033 49,858,577 3.0069 -0.33%
2005-12-30 0 14.95 14.85 14.95 14.75 15.15 4,694,097 70,088,361 14.931 3.033 3.013 3.033 2.992 3.073 23,138,472 3.0291 -1.64%
2005-12-29 0 15.20 15.15 15.20 15.10 15.40 3,718,786 56,681,999 15.242 3.084 3.073 3.084 3.063 3.124 18,330,901 3.0922 -1.30%
2005-12-28 0 15.40 15.35 15.40 15.10 15.45 2,476,200 38,007,908 15.349 3.124 3.114 3.124 3.063 3.134 12,205,859 3.1139 0.00%
2005-12-23 0 15.40 15.35 15.40 15.30 15.40 3,835,608 58,796,802 15.329 3.124 3.114 3.124 3.104 3.124 18,906,748 3.1098 0.65%
2005-12-22 0 15.30 15.25 15.30 15.20 15.35 3,885,966 59,380,170 15.281 3.104 3.094 3.104 3.084 3.114 19,154,976 3.1000 0.00%
2005-12-21 0 15.30 15.25 15.35 15.25 15.55 2,705,166 41,663,504 15.401 3.104 3.094 3.114 3.094 3.155 13,334,494 3.1245 -0.65%
2005-12-20 0 15.40 15.25 15.45 15.20 15.45 3,289,210 50,287,025 15.288 3.124 3.094 3.134 3.084 3.134 16,213,405 3.1016 0.33%
2005-12-19 0 15.35 15.30 15.35 15.10 15.40 5,283,163 80,842,775 15.302 3.114 3.104 3.114 3.063 3.124 26,042,138 3.1043 1.99%
2005-12-16 0 15.05 15.05 15.10 15.00 15.15 6,517,000 98,222,760 15.072 3.053 3.053 3.063 3.043 3.073 32,124,054 3.0576 -0.33%
2005-12-15 0 15.10 15.05 15.10 15.05 15.20 13,020,879 196,385,865 15.082 3.063 3.053 3.063 3.053 3.084 64,183,431 3.0598 0.33%
2005-12-14 0 15.05 15.05 15.10 15.00 15.10 8,538,465 128,880,278 15.094 3.053 3.053 3.063 3.043 3.063 42,088,401 3.0621 -0.66%
2005-12-13 0 15.15 15.15 15.20 15.05 15.40 4,261,633 64,781,406 15.201 3.073 3.073 3.084 3.053 3.124 21,006,741 3.0838 -1.62%
2005-12-12 0 15.40 15.40 15.45 15.35 15.70 3,827,936 59,491,171 15.541 3.124 3.124 3.134 3.114 3.185 18,868,931 3.1529 -0.65%
2005-12-09 0 15.50 15.45 15.55 15.45 15.55 3,385,271 52,428,838 15.487 3.144 3.134 3.155 3.134 3.155 16,686,915 3.1419 0.98%
2005-12-08 0 15.35 15.35 15.40 15.35 15.90 8,315,234 129,191,413 15.537 3.114 3.114 3.124 3.114 3.226 40,988,035 3.1519 -3.15%
2005-12-07 0 15.85 15.85 15.90 15.65 16.05 9,499,005 150,574,377 15.852 3.215 3.215 3.226 3.175 3.256 46,823,162 3.2158 1.60%
2005-12-06 0 15.60 15.55 15.60 15.50 15.65 8,271,300 128,661,880 15.555 3.165 3.155 3.165 3.144 3.175 40,771,473 3.1557 0.65%
2005-12-05 0 15.50 15.45 15.50 15.25 15.60 11,268,100 174,200,042 15.460 3.144 3.134 3.144 3.094 3.165 55,543,509 3.1363 0.98%
2005-12-02 0 15.35 15.30 15.35 15.25 15.50 16,944,503 259,624,814 15.322 3.114 3.104 3.114 3.094 3.144 83,524,034 3.1084 0.66%
2005-12-01 0 15.25 15.25 15.30 15.05 15.55 15,887,173 241,974,221 15.231 3.094 3.094 3.104 3.053 3.155 78,312,168 3.0899 -2.56%
2005-11-30 0 15.65 15.60 15.65 15.65 16.05 5,425,633 85,427,023 15.745 3.175 3.165 3.175 3.175 3.256 26,744,411 3.1942 -1.88%
2005-11-29 0 15.95 15.90 16.00 15.90 16.25 4,571,311 73,177,646 16.008 3.236 3.226 3.246 3.226 3.297 22,533,227 3.2475 -0.93%
2005-11-28 0 16.10 16.05 16.15 16.00 16.25 5,282,809 85,294,016 16.146 3.266 3.256 3.276 3.246 3.297 26,040,393 3.2755 1.58%
2005-11-25 0 15.85 15.85 15.90 15.50 16.00 6,208,000 97,858,976 15.763 3.215 3.215 3.226 3.144 3.246 30,600,909 3.1979 -0.63%
2005-11-24 0 15.95 15.90 15.95 15.80 16.05 4,185,010 66,772,490 15.955 3.236 3.226 3.236 3.205 3.256 20,629,045 3.2368 0.31%
2005-11-23 0 15.90 15.85 15.90 15.65 15.95 3,216,000 50,959,600 15.846 3.226 3.215 3.226 3.175 3.236 15,852,533 3.2146 1.60%
2005-11-22 0 15.65 15.65 15.75 15.55 15.85 2,415,375 37,891,237 15.688 3.175 3.175 3.195 3.155 3.215 11,906,036 3.1825 0.32%
2005-11-21 0 15.60 15.55 15.60 15.55 16.00 5,071,000 79,568,392 15.691 3.165 3.155 3.165 3.155 3.246 24,996,329 3.1832 -1.27%
2005-11-18 0 15.80 15.75 15.80 15.65 16.25 6,743,050 107,290,016 15.911 3.205 3.195 3.205 3.175 3.297 33,238,315 3.2279 0.00%
2005-11-17 0 15.80 15.80 15.85 15.65 15.85 6,247,600 98,646,465 15.789 3.205 3.205 3.215 3.175 3.215 30,796,108 3.2032 0.64%
2005-11-16 0 15.70 15.70 15.75 15.60 16.20 7,374,000 116,723,050 15.829 3.185 3.185 3.195 3.165 3.286 36,348,438 3.2112 -2.48%
2005-11-15 0 16.10 16.10 16.15 15.95 16.30 7,489,188 120,644,633 16.109 3.266 3.266 3.276 3.236 3.307 36,916,231 3.2681 1.58%
2005-11-14 0 15.85 15.80 15.85 15.55 16.40 9,500,500 151,039,676 15.898 3.215 3.205 3.215 3.155 3.327 46,830,531 3.2252 -3.06%
2005-11-11 0 16.35 16.25 16.40 16.20 16.65 10,818,131 177,275,691 16.387 3.317 3.297 3.327 3.286 3.378 53,325,491 3.3244 -1.80%
2005-11-10 0 16.65 16.55 16.65 16.55 16.95 9,418,000 157,088,800 16.680 3.378 3.357 3.378 3.357 3.439 46,423,867 3.3838 -1.48%
2005-11-09 0 16.90 16.85 16.95 16.40 17.00 2,765,924 46,514,328 16.817 3.428 3.418 3.439 3.327 3.449 13,633,987 3.4116 1.20%
2005-11-08 0 16.70 16.65 16.70 16.50 17.15 3,345,247 55,733,451 16.660 3.388 3.378 3.388 3.347 3.479 16,489,626 3.3799 0.00%
2005-11-07 0 16.70 16.75 16.80 16.50 17.30 5,276,000 89,368,204 16.939 3.388 3.398 3.408 3.347 3.510 26,006,830 3.4363 -1.76%
2005-11-04 0 17.00 16.95 17.00 17.00 17.50 6,270,000 107,990,820 17.223 3.449 3.439 3.449 3.449 3.550 30,906,524 3.4941 -2.58%
2005-11-03 0 17.45 17.45 17.50 16.90 17.45 5,363,722 91,919,205 17.137 3.540 3.540 3.550 3.428 3.540 26,439,235 3.4766 3.25%
2005-11-02 0 16.90 16.80 16.95 16.70 16.95 3,451,024 57,962,204 16.796 3.428 3.408 3.439 3.388 3.439 17,011,030 3.4073 0.00%
2005-11-01 0 16.90 16.90 16.95 16.50 17.05 7,101,000 118,738,486 16.721 3.428 3.428 3.439 3.347 3.459 35,002,748 3.3923 2.11%
2005-10-31 0 16.55 16.55 16.70 16.35 16.70 3,367,400 55,591,120 16.509 3.357 3.357 3.388 3.317 3.388 16,598,824 3.3491 2.16%
2005-10-28 0 16.20 16.20 16.25 16.15 16.80 20,021,000 331,695,100 16.567 3.286 3.286 3.297 3.276 3.408 98,688,919 3.3610 -4.42%
2005-10-27 0 16.95 16.95 17.00 16.85 17.60 4,909,017 83,511,848 17.012 3.439 3.439 3.449 3.418 3.571 24,197,871 3.4512 0.89%
2005-10-26 0 16.80 16.75 16.80 16.60 17.00 2,773,200 46,732,280 16.851 3.408 3.398 3.408 3.368 3.449 13,669,852 3.4186 1.20%
2005-10-25 0 16.60 16.60 16.70 16.45 16.80 3,658,726 60,632,651 16.572 3.368 3.368 3.388 3.337 3.408 18,034,849 3.3620 -0.30%
2005-10-24 0 16.65 16.55 16.70 16.25 16.80 4,418,000 72,910,997 16.503 3.378 3.357 3.388 3.297 3.408 21,777,516 3.3480 0.60%
2005-10-21 0 16.55 16.55 16.60 16.50 16.70 3,665,904 60,783,618 16.581 3.357 3.357 3.368 3.347 3.388 18,070,231 3.3637 -0.90%
2005-10-20 0 16.70 16.65 16.70 16.20 16.75 5,868,000 97,348,284 16.590 3.388 3.378 3.388 3.286 3.398 28,924,957 3.3655 3.73%
2005-10-19 0 16.10 16.10 16.15 15.85 16.45 4,254,000 68,409,864 16.081 3.266 3.266 3.276 3.215 3.337 20,969,115 3.2624 -3.59%
2005-10-18 0 16.70 16.60 16.75 16.55 16.90 4,345,443 72,637,194 16.716 3.388 3.368 3.398 3.357 3.428 21,419,863 3.3911 0.60%
2005-10-17 0 16.60 16.60 16.65 16.20 16.70 7,879,539 129,759,684 16.468 3.368 3.368 3.378 3.286 3.388 38,840,377 3.3408 2.79%
2005-10-14 0 16.15 16.10 16.15 16.05 16.90 8,559,409 139,615,839 16.311 3.276 3.266 3.276 3.256 3.428 42,191,640 3.3091 -4.15%
2005-10-13 0 16.85 16.85 17.00 16.60 16.95 7,895,468 132,626,112 16.798 3.418 3.418 3.449 3.368 3.439 38,918,895 3.4078 1.51%
2005-10-12 0 16.60 16.50 16.55 16.50 17.25 9,494,103 159,755,317 16.827 3.368 3.347 3.357 3.347 3.500 46,798,999 3.4136 -3.77%
2005-10-10 0 17.25 17.20 17.25 17.20 17.70 8,426,000 147,071,694 17.455 3.500 3.489 3.500 3.489 3.591 41,534,031 3.5410 -0.86%
2005-10-07 0 17.40 17.35 17.45 17.30 17.55 6,381,000 111,109,614 17.413 3.530 3.520 3.540 3.510 3.560 31,453,673 3.5325 -0.85%
2005-10-06 0 17.55 17.50 17.60 17.25 17.65 12,228,529 213,178,006 17.433 3.560 3.550 3.571 3.500 3.581 60,277,724 3.5366 0.86%
2005-10-05 0 17.40 17.40 17.50 17.30 17.60 9,814,324 171,229,938 17.447 3.530 3.530 3.550 3.510 3.571 48,377,455 3.5395 -1.97%
2005-10-04 0 17.75 17.75 17.80 17.60 17.85 6,491,000 115,171,524 17.743 3.601 3.601 3.611 3.571 3.621 31,995,893 3.5996 0.28%
2005-10-03 0 17.70 17.65 17.75 17.50 18.00 4,222,693 75,114,699 17.788 3.591 3.581 3.601 3.550 3.652 20,814,795 3.6087 -1.39%
2005-09-30 0 17.95 17.95 18.00 17.85 18.25 11,618,000 210,073,792 18.082 3.642 3.642 3.652 3.621 3.702 57,268,261 3.6682 -0.55%
2005-09-29 0 18.05 18.05 18.10 17.50 18.25 11,056,128 197,320,129 17.847 3.662 3.662 3.672 3.550 3.702 54,498,642 3.6206 3.14%
2005-09-28 0 17.50 17.40 17.50 17.35 17.75 61,844,578 1,070,314,243 17.307 3.550 3.530 3.550 3.520 3.601 304,848,635 3.5110 -1.96%
2005-09-27 0 17.85 17.80 17.85 17.65 18.05 6,749,350 120,429,672 17.843 3.621 3.611 3.621 3.581 3.662 33,269,370 3.6198 -1.11%
2005-09-26 0 18.05 17.95 18.00 17.15 18.45 12,058,587 211,260,301 17.519 3.662 3.642 3.652 3.479 3.743 59,440,033 3.5542 5.25%
2005-09-23 0 17.15 17.10 17.20 17.00 17.25 2,764,480 47,340,362 17.125 3.479 3.469 3.489 3.449 3.500 13,626,869 3.4740 -0.87%
2005-09-22 0 17.30 17.20 17.30 17.15 17.40 10,052,593 173,558,997 17.265 3.510 3.489 3.510 3.479 3.530 49,551,947 3.5026 -0.57%
2005-09-21 0 17.40 17.40 17.45 17.40 17.50 8,972,000 156,795,100 17.476 3.530 3.530 3.540 3.530 3.550 44,225,412 3.5454 -1.42%
2005-09-20 0 17.65 17.60 17.65 17.35 17.85 4,465,643 78,807,753 17.648 3.581 3.571 3.581 3.520 3.621 22,012,361 3.5802 -0.56%
2005-09-16 0 17.75 17.70 17.75 17.55 17.75 4,737,604 83,648,689 17.656 3.601 3.591 3.601 3.560 3.601 23,352,930 3.5819 0.85%
2005-09-15 0 17.60 17.55 17.60 17.50 17.65 7,481,011 131,181,449 17.535 3.571 3.560 3.571 3.550 3.581 36,875,925 3.5574 0.00%
2005-09-14 0 17.60 17.55 17.60 17.40 17.65 6,764,211 118,584,711 17.531 3.571 3.560 3.571 3.530 3.581 33,342,624 3.5566 0.28%
2005-09-13 0 17.55 17.45 17.50 16.60 17.60 16,835,407 288,251,908 17.122 3.560 3.540 3.550 3.368 3.571 82,986,270 3.4735 6.04%
2005-09-12 0 16.55 16.50 16.55 16.30 16.55 9,877,545 161,225,346 16.322 3.357 3.347 3.357 3.307 3.357 48,689,088 3.3113 2.16%
2005-09-09 0 16.20 16.10 16.20 15.90 16.30 2,664,817 42,911,936 16.103 3.286 3.266 3.286 3.226 3.307 13,135,603 3.2668 0.93%
2005-09-08 0 16.05 16.10 16.15 15.90 16.15 2,487,293 39,911,265 16.046 3.256 3.266 3.276 3.226 3.276 12,260,539 3.2553 0.91%
2005-09-07 0 16.05 16.00 16.05 16.00 16.25 2,740,000 44,189,600 16.128 3.227 3.217 3.227 3.217 3.267 13,629,331 3.2422 0.00%
2005-09-06 0 16.05 16.00 16.05 16.00 16.50 3,562,000 57,722,600 16.205 3.227 3.217 3.227 3.217 3.317 17,718,131 3.2578 -0.93%
2005-09-05 0 16.20 16.25 16.30 16.10 16.40 1,042,000 16,922,500 16.240 3.257 3.267 3.277 3.237 3.297 5,183,125 3.2649 0.62%
2005-09-02 0 16.10 16.05 16.10 15.95 16.30 4,299,236 69,317,905 16.123 3.237 3.227 3.237 3.207 3.277 21,385,296 3.2414 0.63%
2005-09-01 0 16.00 15.95 16.00 15.70 16.10 9,268,986 147,398,270 15.902 3.217 3.207 3.217 3.156 3.237 46,105,869 3.1970 1.59%
2005-08-31 0 15.75 15.70 15.80 15.60 15.85 4,056,538 63,999,193 15.777 3.166 3.156 3.176 3.136 3.186 20,178,066 3.1717 0.96%
2005-08-30 0 15.60 15.55 15.65 15.30 15.70 3,781,000 58,657,405 15.514 3.136 3.126 3.146 3.076 3.156 18,807,482 3.1188 0.97%
2005-08-29 0 15.45 15.40 15.45 15.20 15.70 4,402,300 67,783,750 15.397 3.106 3.096 3.106 3.056 3.156 21,897,958 3.0954 -2.22%
2005-08-26 0 15.80 15.75 15.80 15.65 15.80 1,714,221 26,999,715 15.750 3.176 3.166 3.176 3.146 3.176 8,526,893 3.1664 -1.25%
2005-08-25 0 16.00 15.80 16.05 15.65 16.00 3,768,224 59,688,939 15.840 3.217 3.176 3.227 3.146 3.217 18,743,932 3.1844 0.31%
2005-08-24 0 15.95 15.95 16.00 15.90 16.20 3,747,654 59,987,091 16.007 3.207 3.207 3.217 3.196 3.257 18,641,612 3.2179 -1.54%
2005-08-23 0 16.20 16.15 16.20 16.10 16.50 5,400,000 88,124,710 16.319 3.257 3.247 3.257 3.237 3.317 26,860,726 3.2808 0.00%
2005-08-22 0 16.20 16.20 16.25 16.10 16.25 1,379,146 22,303,916 16.172 3.257 3.257 3.267 3.237 3.267 6,860,160 3.2512 0.62%
2005-08-19 0 16.10 16.10 16.15 16.10 16.35 1,964,000 31,758,100 16.170 3.237 3.237 3.247 3.237 3.287 9,769,346 3.2508 -0.62%
2005-08-18 0 16.20 16.15 16.30 16.10 16.60 4,368,000 71,265,566 16.315 3.257 3.247 3.277 3.237 3.337 21,727,343 3.2800 -1.22%
2005-08-17 0 16.40 16.35 16.40 16.00 16.45 3,833,300 62,136,202 16.210 3.297 3.287 3.297 3.217 3.307 19,067,634 3.2587 1.23%
2005-08-16 0 16.20 16.20 16.25 16.05 16.50 6,964,000 112,913,310 16.214 3.257 3.257 3.267 3.227 3.317 34,640,388 3.2596 0.62%
2005-08-15 0 16.10 16.05 16.10 15.95 16.40 7,005,083 113,719,045 16.234 3.237 3.227 3.237 3.207 3.297 34,844,744 3.2636 -2.42%
2005-08-12 0 16.50 16.45 16.50 16.30 16.90 10,191,423 168,015,261 16.486 3.317 3.307 3.317 3.277 3.398 50,694,263 3.3143 -4.07%
2005-08-11 0 17.20 17.20 17.25 17.10 17.35 2,151,680 37,054,680 17.221 3.458 3.458 3.468 3.438 3.488 10,702,905 3.4621 0.29%
2005-08-10 0 17.15 17.10 17.15 17.00 17.25 5,354,508 91,770,326 17.139 3.448 3.438 3.448 3.418 3.468 26,634,439 3.4456 0.88%
2005-08-09 0 17.00 16.85 17.00 16.90 17.15 5,293,512 90,178,895 17.036 3.418 3.387 3.418 3.398 3.448 26,331,033 3.4248 -0.87%
2005-08-08 0 17.15 17.10 17.15 16.85 17.25 5,942,174 101,803,599 17.132 3.448 3.438 3.448 3.387 3.468 29,557,613 3.4442 0.88%
2005-08-05 0 17.00 16.95 17.00 16.80 17.10 6,981,076 118,642,350 16.995 3.418 3.408 3.418 3.377 3.438 34,725,328 3.4166 1.19%
2005-08-04 0 16.80 16.75 16.80 16.35 17.00 7,810,728 131,079,380 16.782 3.377 3.367 3.377 3.287 3.418 38,852,190 3.3738 2.75%
2005-08-03 0 16.35 16.30 16.35 16.25 16.40 3,641,000 59,420,470 16.320 3.287 3.277 3.287 3.267 3.297 18,111,093 3.2809 0.31%
2005-08-02 0 16.30 16.25 16.35 16.20 16.60 4,766,000 78,273,788 16.423 3.277 3.267 3.287 3.257 3.337 23,707,078 3.3017 -1.51%
2005-08-01 0 16.55 16.45 16.55 16.45 16.65 5,568,759 92,031,646 16.526 3.327 3.307 3.327 3.307 3.347 27,700,168 3.3224 0.61%
2005-07-29 0 16.45 16.30 16.50 16.35 16.70 2,762,000 45,596,744 16.509 3.307 3.277 3.317 3.287 3.357 13,738,764 3.3188 0.61%
2005-07-28 0 16.35 16.30 16.40 16.30 16.75 3,419,100 56,397,699 16.495 3.287 3.277 3.297 3.277 3.367 17,007,316 3.3161 0.31%
2005-07-27 0 16.30 16.30 16.35 16.25 16.55 3,526,000 57,750,094 16.378 3.277 3.277 3.287 3.267 3.327 17,539,059 3.2927 -0.31%
2005-07-26 0 16.35 16.20 16.35 15.95 16.40 4,269,184 69,395,671 16.255 3.287 3.257 3.287 3.207 3.297 21,235,811 3.2679 2.51%
2005-07-25 0 15.95 15.90 16.00 15.90 16.30 4,662,300 74,797,987 16.043 3.207 3.196 3.217 3.196 3.277 23,191,252 3.2253 -0.31%
2005-07-22 0 16.00 16.00 16.10 15.70 16.40 12,599,000 202,749,877 16.093 3.217 3.217 3.237 3.156 3.297 62,670,053 3.2352 -2.44%
2005-07-21 0 16.40 16.35 16.40 16.35 16.45 3,150,857 51,690,983 16.405 3.297 3.287 3.297 3.287 3.307 15,673,020 3.2981 0.31%
2005-07-20 0 16.35 16.35 16.40 16.35 16.50 1,299,000 21,328,400 16.419 3.287 3.287 3.297 3.287 3.317 6,461,497 3.3008 0.00%
2005-07-19 0 16.35 16.30 16.35 16.25 16.35 2,794,000 45,563,500 16.308 3.287 3.277 3.287 3.267 3.287 13,897,939 3.2784 -0.91%
2005-07-18 0 16.50 16.45 16.50 16.30 16.80 2,042,000 33,601,240 16.455 3.317 3.307 3.317 3.277 3.377 10,157,334 3.3081 -0.60%
2005-07-15 0 16.60 16.60 16.65 16.40 16.85 3,184,437 52,753,395 16.566 3.337 3.337 3.347 3.297 3.387 15,840,054 3.3304 -1.78%
2005-07-14 0 16.90 16.80 16.90 16.65 16.95 4,964,382 83,357,153 16.791 3.398 3.377 3.398 3.347 3.408 24,693,871 3.3756 2.42%
2005-07-13 0 16.50 16.40 16.50 16.40 16.90 7,009,155 115,155,294 16.429 3.317 3.297 3.317 3.297 3.398 34,864,999 3.3029 1.54%
2005-07-12 0 16.25 16.25 16.30 16.20 16.50 3,212,381 52,368,235 16.302 3.267 3.267 3.277 3.257 3.317 15,979,053 3.2773 -0.91%
2005-07-11 0 16.40 16.40 16.50 16.30 16.55 6,561,244 107,520,398 16.387 3.297 3.297 3.317 3.277 3.327 32,636,996 3.2944 0.61%
2005-07-08 0 16.30 16.30 16.45 16.00 16.45 6,812,000 110,894,982 16.279 3.277 3.277 3.307 3.217 3.307 33,884,308 3.2728 0.00%
2005-07-07 0 16.30 16.30 16.45 16.20 16.80 8,438,440 139,846,394 16.573 3.277 3.277 3.307 3.257 3.377 41,974,560 3.3317 -2.10%
2005-07-06 0 16.65 16.60 16.65 16.50 16.65 4,463,150 73,856,931 16.548 3.347 3.337 3.347 3.317 3.347 22,200,639 3.3268 1.52%
2005-07-05 0 16.40 16.40 16.45 16.35 16.60 5,267,597 86,657,854 16.451 3.297 3.297 3.307 3.287 3.337 26,202,126 3.3073 -1.50%
2005-07-04 0 16.65 16.65 16.70 16.40 16.70 10,385,512 172,255,565 16.586 3.347 3.347 3.357 3.297 3.357 51,659,702 3.3344 3.10%
2005-06-30 0 16.15 16.10 16.15 15.80 16.25 12,818,946 205,624,558 16.041 3.247 3.237 3.247 3.176 3.267 63,764,110 3.2248 3.19%
2005-06-29 0 15.65 15.65 15.70 15.40 15.95 4,390,045 68,615,125 15.630 3.146 3.146 3.156 3.096 3.207 21,836,999 3.1421 1.62%
2005-06-28 0 15.40 15.40 15.45 15.35 15.55 9,402,047 145,156,340 15.439 3.096 3.096 3.106 3.086 3.126 46,767,742 3.1038 -0.96%
2005-06-27 0 15.55 15.50 15.60 15.35 15.65 3,168,000 49,178,054 15.523 3.126 3.116 3.136 3.086 3.146 15,758,293 3.1208 -1.89%
2005-06-24 0 15.85 15.75 15.85 15.65 15.90 6,487,019 102,398,343 15.785 3.186 3.166 3.186 3.146 3.196 32,267,785 3.1734 0.32%
2005-06-23 0 15.80 15.75 15.80 15.55 15.95 8,972,077 141,671,003 15.790 3.176 3.166 3.176 3.126 3.207 44,628,982 3.1744 1.61%
2005-06-22 0 15.55 15.50 15.55 15.05 16.00 13,747,475 215,182,559 15.653 3.126 3.116 3.126 3.026 3.217 68,382,807 3.1467 3.67%
2005-06-21 0 15.00 14.90 15.00 14.85 15.05 8,189,154 122,356,914 14.941 3.016 2.995 3.016 2.985 3.026 40,734,560 3.0038 1.35%
2005-06-20 0 14.80 14.75 14.90 14.70 14.90 3,959,000 58,839,456 14.862 2.975 2.965 2.995 2.955 2.995 19,692,892 2.9879 -0.34%
2005-06-17 0 14.85 14.80 14.85 14.55 14.95 9,226,619 136,828,048 14.830 2.985 2.975 2.985 2.925 3.006 45,895,127 2.9813 2.06%
2005-06-16 0 14.55 14.50 14.60 14.50 14.70 1,601,401 23,371,644 14.594 2.925 2.915 2.935 2.915 2.955 7,965,703 2.9340 -0.68%
2005-06-15 0 14.65 14.60 14.65 14.50 14.75 2,122,447 31,375,856 14.783 2.945 2.935 2.945 2.915 2.965 10,557,494 2.9719 -0.68%
2005-06-14 0 14.75 14.70 14.80 14.70 14.95 3,712,000 54,994,598 14.815 2.965 2.955 2.975 2.955 3.006 18,464,262 2.9784 0.68%
2005-06-13 0 14.65 14.70 14.75 14.40 14.85 941,928 13,836,482 14.690 2.945 2.955 2.965 2.895 2.985 4,685,346 2.9531 -0.68%
2005-06-10 0 14.75 14.70 14.80 14.70 14.90 5,166,063 76,403,178 14.789 2.965 2.955 2.975 2.955 2.995 25,697,075 2.9732 -0.34%
2005-06-09 0 14.80 14.75 14.80 14.60 14.80 4,734,200 69,745,490 14.732 2.975 2.965 2.975 2.935 2.975 23,548,898 2.9617 1.37%
2005-06-08 0 14.60 14.60 14.65 14.60 14.80 2,499,626 36,659,553 14.666 2.935 2.935 2.945 2.935 2.975 12,433,661 2.9484 0.00%
2005-06-07 0 14.60 14.55 14.65 14.25 14.65 948,000 13,715,084 14.467 2.935 2.925 2.945 2.865 2.945 4,715,550 2.9085 1.39%
2005-06-06 0 14.40 14.35 14.40 14.10 14.40 1,124,400 16,155,360 14.368 2.895 2.885 2.895 2.835 2.895 5,593,000 2.8885 -0.69%
2005-06-03 0 14.50 14.50 14.60 14.50 14.60 2,876,000 41,806,260 14.536 2.915 2.915 2.935 2.915 2.935 14,305,824 2.9223 -0.34%
2005-06-02 0 14.55 14.50 14.55 14.50 14.60 4,163,000 60,481,575 14.528 2.925 2.915 2.925 2.915 2.935 20,707,630 2.9207 0.00%
2005-06-01 0 14.55 14.55 14.60 14.50 14.90 6,289,967 91,881,871 14.608 2.925 2.925 2.935 2.915 2.995 31,287,607 2.9367 -2.35%
2005-05-31 0 14.90 14.85 15.00 14.45 15.00 5,958,030 87,804,276 14.737 2.995 2.985 3.016 2.905 3.016 29,636,484 2.9627 2.76%
2005-05-30 0 14.50 14.45 14.50 14.35 14.60 3,846,943 55,811,579 14.508 2.915 2.905 2.915 2.885 2.935 19,135,497 2.9167 -0.68%
2005-05-27 0 14.60 14.45 14.60 14.20 14.75 13,286,000 192,304,088 14.474 2.935 2.905 2.935 2.855 2.965 66,087,334 2.9098 3.55%
2005-05-26 0 14.10 14.10 14.15 13.90 14.15 5,480,148 76,626,222 13.983 2.835 2.835 2.845 2.794 2.845 27,259,399 2.8110 1.08%
2005-05-25 0 13.95 13.90 13.95 13.85 14.05 6,395,224 89,230,336 13.953 2.804 2.794 2.804 2.784 2.825 31,811,178 2.8050 -0.36%
2005-05-24 0 14.00 13.95 14.00 13.85 14.05 8,299,258 116,111,348 13.991 2.815 2.804 2.815 2.784 2.825 41,282,240 2.8126 0.00%
2005-05-23 0 14.00 13.95 14.00 13.85 14.00 4,997,100 69,709,420 13.950 2.815 2.804 2.815 2.784 2.815 24,856,617 2.8045 0.00%
2005-05-20 0 14.00 14.00 14.05 13.90 14.35 13,829,600 195,143,900 14.111 2.815 2.815 2.825 2.794 2.885 68,791,314 2.8368 -1.41%
2005-05-19 0 14.20 14.20 14.35 14.15 14.60 8,004,286 114,054,246 14.249 2.855 2.855 2.885 2.845 2.935 39,814,988 2.8646 -1.05%
2005-05-18 0 14.35 14.35 14.40 14.10 14.70 9,269,100 133,725,100 14.427 2.885 2.885 2.895 2.835 2.955 46,106,436 2.9004 -0.69%
2005-05-17 0 14.45 14.45 14.50 14.05 14.85 9,738,000 141,882,186 14.570 2.905 2.905 2.915 2.825 2.985 48,438,843 2.9291 -2.69%
2005-05-13 0 14.85 14.80 14.85 14.80 14.95 5,775,802 85,823,416 14.859 2.985 2.975 2.985 2.975 3.006 28,730,044 2.9872 0.00%
2005-05-12 0 14.85 14.75 14.85 14.75 14.85 2,554,064 37,797,903 14.799 2.985 2.965 2.985 2.965 2.985 12,704,447 2.9752 0.68%
2005-05-11 0 14.75 14.70 14.80 14.60 14.85 2,750,985 40,491,617 14.719 2.965 2.955 2.975 2.935 2.985 13,683,973 2.9591 -0.67%
2005-05-10 0 14.85 14.85 14.90 14.80 15.00 3,030,196 45,130,782 14.894 2.985 2.985 2.995 2.975 3.016 15,072,827 2.9942 -1.00%
2005-05-09 0 15.00 14.85 15.05 14.65 15.15 5,566,000 82,261,216 14.779 3.016 2.985 3.026 2.945 3.046 27,686,445 2.9712 0.67%
2005-05-06 0 14.90 14.85 15.00 14.85 15.30 4,616,574 69,444,633 15.042 2.995 2.985 3.016 2.985 3.076 22,963,802 3.0241 -1.97%
2005-05-05 0 15.20 15.15 15.25 14.95 15.30 8,289,809 125,653,911 15.158 3.056 3.046 3.066 3.006 3.076 41,235,239 3.0472 1.67%
2005-05-04 0 14.95 14.95 15.00 14.65 15.00 8,265,204 122,622,081 14.836 3.006 3.006 3.016 2.945 3.016 41,112,848 2.9826 1.36%
2005-05-03 0 14.75 14.70 14.75 14.60 14.80 11,601,861 170,698,547 14.713 2.965 2.955 2.965 2.935 2.975 57,710,076 2.9579 2.79%
2005-04-29 0 14.90 14.85 14.90 14.80 15.15 5,148,500 77,008,284 14.957 2.885 2.875 2.885 2.866 2.933 26,591,270 2.8960 -1.65%
2005-04-28 0 15.15 15.10 15.15 14.80 15.20 8,103,665 122,016,359 15.057 2.933 2.924 2.933 2.866 2.943 41,854,276 2.9153 1.68%
2005-04-27 0 14.90 14.90 14.95 14.80 15.10 7,950,400 118,829,500 14.946 2.885 2.885 2.895 2.866 2.924 41,062,684 2.8939 0.00%
2005-04-26 0 14.90 14.85 14.90 14.60 15.05 9,389,092 139,790,316 14.889 2.885 2.875 2.885 2.827 2.914 48,493,323 2.8827 2.76%
2005-04-25 0 14.50 14.50 14.55 14.40 14.75 4,760,650 69,611,173 14.622 2.807 2.807 2.817 2.788 2.856 24,588,079 2.8311 0.00%
2005-04-22 0 14.50 14.50 14.55 14.40 14.65 6,410,557 92,918,521 14.495 2.807 2.807 2.817 2.788 2.836 33,109,614 2.8064 0.35%
2005-04-21 0 14.45 14.40 14.50 13.90 14.50 7,273,201 102,506,766 14.094 2.798 2.788 2.807 2.691 2.807 37,565,048 2.7288 2.85%
2005-04-20 0 14.05 14.05 14.10 13.95 14.15 3,604,600 50,522,430 14.016 2.720 2.720 2.730 2.701 2.740 18,617,246 2.7137 1.08%
2005-04-19 0 13.90 13.90 14.00 13.90 14.05 4,006,000 55,915,300 13.958 2.691 2.691 2.711 2.691 2.720 20,690,420 2.7025 0.72%
2005-04-18 0 13.80 13.75 13.85 13.65 13.95 11,379,000 157,579,600 13.848 2.672 2.662 2.682 2.643 2.701 58,770,915 2.6813 -4.17%
2005-04-15 0 14.40 14.35 14.40 14.30 14.55 3,404,000 49,023,500 14.402 2.788 2.778 2.788 2.769 2.817 17,581,175 2.7884 -1.03%
2005-04-14 0 14.55 14.50 14.55 14.50 14.65 3,417,554 49,786,766 14.568 2.817 2.807 2.817 2.807 2.836 17,651,180 2.8206 0.00%
2005-04-13 0 14.55 14.50 14.55 14.40 14.55 1,985,239 28,713,684 14.464 2.817 2.807 2.817 2.788 2.817 10,253,477 2.8004 0.69%
2005-04-12 0 14.45 14.40 14.45 14.35 14.50 1,703,865 24,574,762 14.423 2.798 2.788 2.798 2.778 2.807 8,800,220 2.7925 0.00%
2005-04-11 0 14.45 14.45 14.50 14.25 14.65 3,675,834 53,123,560 14.452 2.798 2.798 2.807 2.759 2.836 18,985,159 2.7982 -0.69%
2005-04-08 0 14.55 14.45 14.55 14.35 14.60 8,035,500 116,379,350 14.483 2.817 2.798 2.817 2.778 2.827 41,502,214 2.8042 -0.68%
2005-04-07 0 14.65 14.60 14.70 14.45 14.70 6,219,636 91,545,733 14.719 2.836 2.827 2.846 2.798 2.846 32,123,534 2.8498 1.03%
2005-04-06 0 14.50 14.50 14.55 14.30 14.80 7,463,731 109,504,380 14.672 2.807 2.807 2.817 2.769 2.866 38,549,108 2.8406 -2.36%
2005-04-04 0 14.85 14.85 14.90 14.25 15.05 10,105,459 149,738,074 14.818 2.875 2.875 2.885 2.759 2.914 52,193,257 2.8689 3.85%
2005-04-01 0 14.30 14.30 14.35 14.05 14.35 2,318,917 32,847,017 14.165 2.769 2.769 2.778 2.720 2.778 11,976,876 2.7425 0.70%
2005-03-31 0 14.20 14.15 14.25 13.95 14.25 6,523,020 92,018,413 14.107 2.749 2.740 2.759 2.701 2.759 33,690,470 2.7313 1.79%
2005-03-30 0 13.95 13.90 13.95 13.85 14.00 4,548,000 63,326,947 13.924 2.701 2.691 2.701 2.682 2.711 23,489,773 2.6959 0.36%
2005-03-29 0 13.90 13.90 13.95 13.70 14.10 5,863,196 81,383,769 13.880 2.691 2.691 2.701 2.653 2.730 30,282,573 2.6875 -1.42%
2005-03-24 0 14.10 14.10 14.20 14.00 14.20 5,837,000 82,287,556 14.098 2.730 2.730 2.749 2.711 2.749 30,147,274 2.7295 0.00%
2005-03-23 0 14.10 14.10 14.20 13.80 14.15 12,182,170 171,056,340 14.042 2.730 2.730 2.749 2.672 2.740 62,919,174 2.7187 2.17%
2005-03-22 0 13.80 13.80 13.85 13.70 14.00 3,867,610 53,630,219 13.867 2.672 2.672 2.682 2.653 2.711 19,975,655 2.6848 0.00%
2005-03-21 0 13.80 13.80 13.85 13.75 13.85 2,709,940 37,354,605 13.784 2.672 2.672 2.682 2.662 2.682 13,996,454 2.6689 0.73%
2005-03-18 0 13.70 13.70 13.75 13.70 13.90 3,559,000 48,642,892 13.668 2.653 2.653 2.662 2.653 2.691 18,381,728 2.6463 0.00%
2005-03-17 0 13.70 13.65 13.70 13.50 13.70 3,833,250 52,036,526 13.575 2.653 2.643 2.653 2.614 2.653 19,798,191 2.6283 -1.08%
2005-03-16 0 13.85 13.80 13.90 13.75 13.90 2,985,607 41,308,028 13.836 2.682 2.672 2.691 2.662 2.691 15,420,235 2.6788 -0.36%
2005-03-15 0 13.90 13.85 13.90 13.80 14.00 2,718,924 37,686,240 13.861 2.691 2.682 2.691 2.672 2.711 14,042,855 2.6837 -1.07%
2005-03-14 0 14.05 13.90 14.10 13.80 14.10 6,445,338 89,813,431 13.935 2.720 2.691 2.730 2.672 2.730 33,289,253 2.6980 0.36%
2005-03-11 0 14.00 14.00 14.05 13.55 14.05 5,124,381 71,129,111 13.881 2.711 2.711 2.720 2.623 2.720 26,466,698 2.6875 2.19%
2005-03-10 0 13.70 13.65 13.70 13.50 13.70 5,500,558 74,763,794 13.592 2.653 2.643 2.653 2.614 2.653 28,409,599 2.6316 0.00%
2005-03-09 0 13.70 13.60 13.70 13.60 13.90 6,467,888 88,935,892 13.750 2.653 2.633 2.653 2.633 2.691 33,405,721 2.6623 0.00%
2005-03-08 0 13.70 13.65 13.70 13.45 13.70 5,062,400 68,876,336 13.605 2.653 2.643 2.653 2.604 2.653 26,146,575 2.6342 0.74%
2005-03-07 0 13.60 13.55 13.60 13.25 13.60 6,205,090 83,605,107 13.474 2.633 2.623 2.633 2.565 2.633 32,048,406 2.6087 3.82%
2005-03-04 0 13.10 13.05 13.15 13.05 13.40 3,844,740 50,486,164 13.131 2.536 2.527 2.546 2.527 2.594 19,857,535 2.5424 -2.60%
2005-03-03 0 13.45 13.35 13.45 13.15 13.45 2,490,000 33,244,900 13.351 2.604 2.585 2.604 2.546 2.604 12,860,496 2.5850 2.28%
2005-03-02 0 13.15 13.10 13.15 13.10 13.45 6,442,574 86,090,820 13.363 2.546 2.536 2.546 2.536 2.604 33,274,977 2.5873 -0.38%
2005-03-01 0 13.20 13.15 13.20 13.00 13.30 6,572,297 86,882,587 13.220 2.556 2.546 2.556 2.517 2.575 33,944,978 2.5595 -1.12%
2005-02-28 0 13.35 13.30 13.40 13.25 13.55 10,024,510 134,383,771 13.406 2.585 2.575 2.594 2.565 2.623 51,775,167 2.5955 -1.11%
2005-02-25 0 13.50 13.50 13.55 13.25 13.60 7,804,715 104,895,433 13.440 2.614 2.614 2.623 2.565 2.633 40,310,242 2.6022 1.89%
2005-02-24 0 13.25 13.25 13.30 12.90 13.35 8,137,597 106,502,540 13.088 2.565 2.565 2.575 2.498 2.585 42,029,530 2.5340 1.92%
2005-02-23 0 13.00 12.95 13.00 12.80 13.00 5,834,856 75,499,796 12.939 2.517 2.507 2.517 2.478 2.517 30,136,201 2.5053 -0.76%
2005-02-22 0 13.10 13.05 13.10 12.95 13.20 6,594,000 86,111,335 13.059 2.536 2.527 2.536 2.507 2.556 34,057,071 2.5284 -0.76%
2005-02-21 0 13.20 13.15 13.25 13.00 13.25 5,931,333 77,581,766 13.080 2.556 2.546 2.565 2.517 2.565 30,634,491 2.5325 -0.38%
2005-02-18 0 13.25 13.20 13.30 13.00 13.35 8,130,000 106,902,000 13.149 2.565 2.556 2.575 2.517 2.585 41,990,293 2.5459 1.92%
2005-02-17 0 13.00 13.00 13.05 13.00 13.15 13,910,045 181,025,841 13.014 2.517 2.517 2.527 2.517 2.546 71,843,402 2.5197 0.00%
2005-02-16 0 13.00 13.00 13.05 13.00 13.15 3,210,782 41,947,697 13.065 2.517 2.517 2.527 2.517 2.546 16,583,232 2.5295 -0.76%
2005-02-15 0 13.10 13.10 13.15 13.00 13.20 3,096,000 40,651,600 13.130 2.536 2.536 2.546 2.517 2.556 15,990,399 2.5423 0.77%
2005-02-14 0 13.00 12.95 13.00 12.90 13.25 6,551,969 86,402,969 13.187 2.517 2.507 2.517 2.498 2.565 33,839,987 2.5533 -1.14%
2005-02-08 0 13.15 13.05 13.15 12.90 13.15 4,795,196 62,455,036 13.025 2.546 2.527 2.546 2.498 2.546 24,766,505 2.5218 1.94%
2005-02-07 0 12.90 12.85 12.90 12.80 13.00 5,310,000 68,603,400 12.920 2.498 2.488 2.498 2.478 2.517 27,425,394 2.5015 0.78%
2005-02-04 0 12.80 12.75 12.85 12.65 12.85 5,844,000 74,748,400 12.791 2.478 2.469 2.488 2.449 2.488 30,183,428 2.4765 -0.39%
2005-02-03 0 12.85 12.80 12.90 12.70 12.90 3,774,264 48,286,936 12.794 2.488 2.478 2.498 2.459 2.498 19,493,536 2.4771 0.00%
2005-02-02 0 12.85 12.85 12.90 12.60 12.90 7,034,000 89,861,363 12.775 2.488 2.488 2.498 2.440 2.498 36,329,609 2.4735 0.78%
2005-02-01 0 12.75 12.75 12.80 12.70 12.85 6,721,545 85,850,271 12.772 2.469 2.469 2.478 2.459 2.488 34,715,823 2.4729 -0.78%
2005-01-31 0 12.85 12.85 12.90 12.55 12.90 3,376,166 42,943,264 12.720 2.488 2.488 2.498 2.430 2.498 17,437,417 2.4627 0.78%
2005-01-28 0 12.75 12.70 12.75 12.60 12.85 2,892,852 36,787,717 12.717 2.469 2.459 2.469 2.440 2.488 14,941,169 2.4622 0.39%
2005-01-27 0 12.70 12.70 12.75 12.70 13.00 4,025,000 51,789,130 12.867 2.459 2.459 2.469 2.459 2.517 20,788,552 2.4912 -2.31%
2005-01-26 0 13.00 12.90 13.00 12.80 13.00 6,317,000 81,271,916 12.866 2.517 2.498 2.517 2.478 2.517 32,626,406 2.4910 1.56%
2005-01-25 0 12.80 12.70 12.75 12.70 12.85 6,126,134 78,044,145 12.740 2.478 2.459 2.469 2.459 2.488 31,640,610 2.4666 0.39%
2005-01-24 0 12.75 12.55 12.80 12.30 12.80 6,758,003 84,531,572 12.508 2.469 2.430 2.478 2.381 2.478 34,904,123 2.4218 2.82%
2005-01-21 0 12.40 12.35 12.40 12.20 12.40 6,704,148 82,678,523 12.332 2.401 2.391 2.401 2.362 2.401 34,625,970 2.3878 -0.40%
2005-01-20 0 12.45 12.40 12.45 12.35 12.65 13,758,048 171,829,846 12.489 2.411 2.401 2.411 2.391 2.449 71,058,359 2.4182 -4.23%
2005-01-19 0 13.00 12.95 13.00 12.60 13.00 6,148,048 79,422,920 12.918 2.517 2.507 2.517 2.440 2.517 31,753,793 2.5012 0.39%
2005-01-18 0 12.95 12.95 13.00 12.70 13.00 8,647,678 111,600,131 12.905 2.507 2.507 2.517 2.459 2.517 44,664,026 2.4987 1.57%
2005-01-17 0 12.75 12.70 12.75 12.05 13.05 9,194,009 116,631,913 12.686 2.469 2.459 2.469 2.333 2.527 47,485,748 2.4561 4.94%
2005-01-14 0 12.15 12.10 12.15 12.00 12.25 5,711,700 69,272,415 12.128 2.352 2.343 2.352 2.323 2.372 29,500,117 2.3482 0.00%
2005-01-13 0 12.15 12.10 12.20 12.10 12.35 6,199,665 75,662,034 12.204 2.352 2.343 2.362 2.343 2.391 32,020,387 2.3629 0.00%
2005-01-12 0 12.15 12.10 12.15 11.95 12.15 3,476,122 41,997,768 12.082 2.352 2.343 2.352 2.314 2.352 17,953,675 2.3392 -0.82%
2005-01-11 0 12.25 12.25 12.30 12.15 12.45 4,320,595 53,109,342 12.292 2.372 2.372 2.381 2.352 2.411 22,315,258 2.3800 0.00%
2005-01-10 0 12.25 12.20 12.35 12.10 12.35 3,940,151 48,203,685 12.234 2.372 2.362 2.391 2.343 2.391 20,350,319 2.3687 -1.61%
2005-01-07 0 12.45 12.55 12.65 11.90 12.55 10,078,900 123,189,615 12.223 2.411 2.430 2.449 2.304 2.430 52,056,084 2.3665 0.81%
2005-01-06 0 12.35 12.30 12.40 12.20 12.40 7,522,000 92,723,308 12.327 2.391 2.381 2.401 2.362 2.401 38,850,059 2.3867 -1.20%
2005-01-05 0 12.50 12.35 12.50 12.25 12.70 9,799,280 122,197,923 12.470 2.420 2.391 2.420 2.372 2.459 50,611,886 2.4144 -3.10%
2005-01-04 0 12.90 12.80 12.90 12.55 13.10 3,259,000 41,755,550 12.812 2.498 2.478 2.498 2.430 2.536 16,832,271 2.4807 -1.53%
2005-01-03 0 13.10 13.10 13.15 13.05 13.10 2,100,148 27,486,473 13.088 2.536 2.536 2.546 2.527 2.536 10,846,965 2.5340 0.00%
2004-12-31 0 13.10 13.10 13.15 13.05 13.20 2,267,233 29,741,667 13.118 2.536 2.536 2.546 2.527 2.556 11,709,936 2.5399 0.38%
2004-12-30 0 13.05 13.05 13.10 12.80 13.10 3,122,252 40,624,849 13.011 2.527 2.527 2.536 2.478 2.536 16,125,987 2.5192 0.00%
2004-12-29 0 13.05 13.05 13.10 12.95 13.10 2,245,410 29,274,973 13.038 2.527 2.527 2.536 2.507 2.536 11,597,223 2.5243 0.38%
2004-12-28 0 13.00 12.95 13.00 12.75 13.00 1,278,442 16,469,402 12.882 2.517 2.507 2.517 2.469 2.517 6,602,971 2.4942 0.39%
2004-12-24 0 12.95 12.90 13.00 12.90 13.00 1,826,390 23,625,192 12.935 2.507 2.498 2.517 2.498 2.517 9,433,044 2.5045 -0.38%
2004-12-23 0 13.00 12.95 13.00 12.85 13.00 1,396,064 18,034,616 12.918 2.517 2.507 2.517 2.488 2.517 7,210,472 2.5012 1.17%
2004-12-22 0 12.85 12.80 12.90 12.85 13.10 4,934,000 63,973,024 12.966 2.488 2.478 2.498 2.488 2.536 25,483,408 2.5104 -1.53%
2004-12-21 0 13.05 13.00 13.05 12.95 13.20 1,373,442 17,915,758 13.044 2.527 2.517 2.527 2.507 2.556 7,093,632 2.5256 -0.76%
2004-12-20 0 13.15 13.10 13.15 12.95 13.20 2,757,943 36,087,933 13.085 2.546 2.536 2.546 2.507 2.556 14,244,383 2.5335 0.38%
2004-12-17 0 13.10 13.00 13.10 12.95 13.10 2,843,020 36,998,368 13.014 2.536 2.517 2.536 2.507 2.536 14,683,794 2.5197 0.38%
2004-12-16 0 13.05 13.05 13.10 12.85 13.10 4,982,079 64,519,076 12.950 2.527 2.527 2.536 2.488 2.536 25,731,729 2.5074 1.16%
2004-12-15 0 12.90 12.90 12.95 12.75 13.00 2,984,126 38,458,887 12.888 2.498 2.498 2.507 2.469 2.517 15,412,586 2.4953 1.18%
2004-12-14 0 12.75 12.70 12.75 12.60 12.80 2,804,520 35,596,382 12.693 2.469 2.459 2.469 2.440 2.478 14,484,947 2.4575 1.19%
2004-12-13 0 12.60 12.55 12.60 12.10 12.60 1,634,382 20,154,983 12.332 2.440 2.430 2.440 2.343 2.440 8,441,350 2.3876 1.61%
2004-12-10 0 12.40 12.35 12.45 12.35 12.65 3,078,076 38,315,318 12.448 2.401 2.391 2.411 2.391 2.449 15,897,824 2.4101 -1.98%
2004-12-09 0 12.65 12.70 12.80 12.30 12.80 5,889,880 73,491,196 12.478 2.449 2.459 2.478 2.381 2.478 30,420,392 2.4159 2.02%
2004-12-08 0 12.40 12.35 12.40 12.30 12.75 10,168,805 127,145,916 12.504 2.401 2.391 2.401 2.381 2.469 52,520,430 2.4209 -2.75%
2004-12-07 0 12.75 12.75 12.80 12.70 12.95 7,594,570 96,990,498 12.771 2.469 2.469 2.478 2.459 2.507 39,224,873 2.4727 -1.92%
2004-12-06 0 13.00 12.90 12.95 12.90 13.25 3,640,790 47,229,608 12.972 2.517 2.498 2.507 2.498 2.565 18,804,162 2.5117 -1.89%
2004-12-03 0 13.25 13.20 13.25 13.05 13.25 3,236,999 42,554,853 13.146 2.565 2.556 2.565 2.527 2.565 16,718,639 2.5454 0.38%
2004-12-02 0 13.20 13.10 13.20 13.00 13.25 5,979,225 78,294,903 13.094 2.556 2.536 2.556 2.517 2.565 30,881,846 2.5353 1.93%
2004-12-01 0 12.95 12.95 13.00 12.75 13.00 5,198,491 67,274,849 12.941 2.507 2.507 2.517 2.469 2.517 26,849,466 2.5056 -0.38%
2004-11-30 0 13.00 13.00 13.05 12.85 13.10 8,527,646 111,053,714 13.023 2.517 2.517 2.527 2.488 2.536 44,044,078 2.5214 1.17%
2004-11-29 0 12.85 12.85 12.90 12.70 12.90 5,530,877 70,981,522 12.834 2.488 2.488 2.498 2.459 2.498 28,566,192 2.4848 1.58%
2004-11-26 0 12.65 12.60 12.65 12.50 12.80 5,165,169 65,402,153 12.662 2.449 2.440 2.449 2.420 2.478 26,677,363 2.4516 0.80%
2004-11-25 0 12.55 12.50 12.60 12.50 12.90 10,055,836 127,413,215 12.671 2.430 2.420 2.440 2.420 2.498 51,936,961 2.4532 -0.40%
2004-11-24 0 12.60 12.60 12.70 12.60 13.00 7,907,632 100,581,280 12.720 2.440 2.440 2.459 2.440 2.517 40,841,793 2.4627 -3.08%
2004-11-23 0 13.00 12.90 13.05 12.35 13.15 7,676,692 99,125,463 12.913 2.517 2.498 2.527 2.391 2.546 39,649,021 2.5001 3.59%
2004-11-22 0 12.55 12.30 12.40 12.30 12.65 6,898,000 86,200,800 12.496 2.430 2.381 2.401 2.381 2.449 35,627,188 2.4195 -0.79%
2004-11-19 0 12.65 12.60 12.65 12.50 12.75 3,782,000 47,710,656 12.615 2.449 2.440 2.449 2.420 2.469 19,533,492 2.4425 0.80%
2004-11-18 0 12.55 12.50 12.55 12.50 12.60 3,407,936 42,687,972 12.526 2.430 2.420 2.430 2.420 2.440 17,601,504 2.4252 0.80%
2004-11-17 0 12.45 12.35 12.40 12.30 12.55 3,438,720 42,728,732 12.426 2.411 2.391 2.401 2.381 2.430 17,760,499 2.4058 0.40%
2004-11-16 0 12.40 12.40 12.45 12.20 12.65 4,273,939 53,097,020 12.423 2.401 2.401 2.411 2.362 2.449 22,074,286 2.4054 -1.59%
2004-11-15 0 12.60 12.60 12.65 12.60 12.85 7,658,451 97,059,311 12.673 2.440 2.440 2.449 2.440 2.488 39,554,809 2.4538 -0.40%
2004-11-12 0 12.65 12.60 12.65 12.35 12.65 6,317,718 78,926,614 12.493 2.449 2.440 2.449 2.391 2.449 32,630,114 2.4188 2.85%
2004-11-11 0 12.30 12.30 12.35 12.00 12.40 11,143,843 136,643,808 12.262 2.381 2.381 2.391 2.323 2.401 57,556,363 2.3741 2.07%
2004-11-10 0 12.05 12.00 12.05 11.75 12.10 9,642,725 115,428,939 11.971 2.333 2.323 2.333 2.275 2.343 49,803,302 2.3177 2.55%
2004-11-09 0 11.75 11.70 11.75 11.65 11.75 3,051,092 35,743,166 11.715 2.275 2.265 2.275 2.256 2.275 15,758,456 2.2682 0.00%
2004-11-08 0 11.75 11.70 11.80 11.65 11.90 3,726,458 43,822,740 11.760 2.275 2.265 2.285 2.256 2.304 19,246,625 2.2769 -0.84%
2004-11-05 0 11.85 11.85 11.90 11.75 11.90 7,101,910 84,063,782 11.837 2.294 2.294 2.304 2.275 2.304 36,680,354 2.2918 2.60%
2004-11-04 0 11.55 11.55 11.60 11.50 11.95 5,536,065 65,020,209 11.745 2.236 2.236 2.246 2.227 2.314 28,592,988 2.2740 -2.53%
2004-11-03 0 11.85 11.75 11.85 11.70 11.90 6,428,000 76,043,000 11.830 2.294 2.275 2.294 2.265 2.304 33,199,705 2.2905 0.42%
2004-11-02 0 11.80 11.80 11.85 11.65 11.85 12,398,684 146,174,170 11.789 2.285 2.285 2.294 2.256 2.294 64,037,438 2.2826 2.16%
2004-11-01 0 11.55 11.50 11.55 11.35 11.60 9,618,050 110,176,993 11.455 2.236 2.227 2.236 2.198 2.246 49,675,859 2.2179 0.43%
2004-10-29 0 11.50 11.50 11.55 11.00 11.65 18,010,900 205,418,764 11.405 2.227 2.227 2.236 2.130 2.256 93,023,734 2.2082 3.60%
2004-10-28 0 11.10 11.05 11.10 10.70 11.15 7,042,966 77,557,364 11.012 2.149 2.139 2.149 2.072 2.159 36,375,917 2.1321 4.23%
2004-10-27 0 10.65 10.65 10.70 10.65 10.75 3,705,883 39,601,472 10.686 2.062 2.062 2.072 2.062 2.081 19,140,358 2.0690 0.00%
2004-10-26 0 10.65 10.60 10.65 10.60 10.75 2,745,196 29,197,334 10.636 2.062 2.052 2.062 2.052 2.081 14,178,547 2.0593 -0.93%
2004-10-25 0 10.75 10.70 10.75 10.55 10.80 6,874,724 73,404,987 10.678 2.081 2.072 2.081 2.043 2.091 35,506,971 2.0673 -1.38%
2004-10-21 0 10.90 10.85 10.90 10.70 10.90 4,216,619 45,535,690 10.799 2.110 2.101 2.110 2.072 2.110 21,778,237 2.0909 0.00%
2004-10-20 0 10.90 10.85 10.95 10.75 11.05 4,594,000 49,959,600 10.875 2.110 2.101 2.120 2.081 2.139 23,727,356 2.1056 -2.68%
2004-10-19 0 11.20 11.15 11.20 11.10 11.20 1,450,000 16,175,300 11.155 2.169 2.159 2.169 2.149 2.169 7,489,044 2.1599 0.45%
2004-10-18 0 11.15 11.15 11.20 10.95 11.15 3,350,000 36,842,037 10.998 2.159 2.159 2.169 2.120 2.159 17,302,273 2.1293 1.36%
2004-10-15 0 11.00 10.95 11.05 10.85 11.05 3,742,180 40,840,217 10.913 2.130 2.120 2.139 2.101 2.139 19,327,827 2.1130 0.46%
2004-10-14 0 10.95 10.95 11.00 10.75 11.00 3,683,069 39,970,499 10.852 2.120 2.120 2.130 2.081 2.130 19,022,527 2.1012 -0.90%
2004-10-13 0 11.05 10.95 11.05 10.90 11.05 4,300,797 47,220,107 10.979 2.139 2.120 2.139 2.110 2.139 22,213,004 2.1258 0.45%
2004-10-12 0 11.00 11.00 11.05 10.90 11.05 6,968,086 76,233,390 10.940 2.130 2.130 2.139 2.110 2.139 35,989,172 2.1182 -0.90%
2004-10-11 0 11.10 11.05 11.15 10.85 11.20 9,032,669 99,363,895 11.001 2.149 2.139 2.159 2.101 2.169 46,652,449 2.1299 -0.45%
2004-10-08 0 11.15 11.10 11.15 11.10 11.30 4,983,515 55,670,237 11.171 2.159 2.149 2.159 2.149 2.188 25,739,145 2.1629 0.45%
2004-10-07 0 11.10 11.10 11.15 11.00 11.20 4,063,000 45,187,372 11.122 2.149 2.149 2.159 2.130 2.169 20,984,817 2.1533 0.00%
2004-10-06 0 11.10 11.10 11.15 11.05 11.35 9,295,600 104,027,926 11.191 2.149 2.149 2.159 2.139 2.198 48,010,451 2.1668 -1.77%
2004-10-05 0 11.30 11.30 11.35 11.25 11.50 8,864,043 100,529,469 11.341 2.188 2.188 2.198 2.178 2.227 45,781,520 2.1959 -1.74%
2004-10-04 0 11.50 11.50 11.55 11.30 11.55 13,512,539 154,289,623 11.418 2.227 2.227 2.236 2.188 2.236 69,790,340 2.2108 2.68%
2004-09-30 0 11.20 11.15 11.25 11.10 11.35 11,702,000 131,254,700 11.216 2.169 2.159 2.178 2.149 2.198 60,439,164 2.1717 -0.88%
2004-09-28 0 11.30 11.25 11.30 11.15 11.30 5,131,600 57,749,960 11.254 2.188 2.178 2.188 2.159 2.188 26,503,983 2.1789 -1.74%
2004-09-27 0 11.50 11.45 11.50 11.30 11.60 3,039,375 34,788,954 11.446 2.227 2.217 2.227 2.188 2.246 15,697,939 2.2161 -1.29%
2004-09-24 0 11.65 11.65 11.70 11.60 11.80 9,189,111 107,403,364 11.688 2.256 2.256 2.265 2.246 2.285 47,460,450 2.2630 -1.27%
2004-09-23 0 11.80 11.75 11.80 11.55 11.80 3,250,313 38,001,988 11.692 2.285 2.275 2.285 2.236 2.285 16,787,404 2.2637 0.00%
2004-09-22 0 11.80 11.65 11.80 11.40 11.90 10,562,990 123,168,459 11.660 2.285 2.256 2.285 2.207 2.304 54,556,340 2.2576 0.85%
2004-09-21 0 11.70 11.65 11.70 11.65 11.95 9,919,440 116,641,720 11.759 2.265 2.256 2.265 2.256 2.314 51,232,495 2.2767 -2.09%
2004-09-20 0 11.95 11.95 12.00 11.90 12.00 4,952,400 59,186,040 11.951 2.314 2.314 2.323 2.304 2.323 25,578,441 2.3139 0.42%
2004-09-17 0 11.90 11.85 11.90 11.80 12.05 13,678,396 163,352,643 11.942 2.304 2.294 2.304 2.285 2.333 70,646,968 2.3122 0.00%
2004-09-16 0 11.90 11.85 11.90 11.70 11.90 5,751,000 68,073,318 11.837 2.304 2.294 2.304 2.265 2.304 29,703,096 2.2918 0.85%
2004-09-15 0 11.80 11.80 11.85 11.70 11.85 6,657,510 78,375,568 11.773 2.285 2.285 2.294 2.265 2.294 34,385,091 2.2793 0.85%
2004-09-14 0 11.70 11.70 11.75 11.45 11.75 12,105,572 141,244,141 11.668 2.265 2.265 2.275 2.217 2.275 62,523,556 2.2591 2.18%
2004-09-13 0 11.45 11.45 11.50 11.30 11.50 7,465,742 85,375,856 11.436 2.217 2.217 2.227 2.188 2.227 38,559,495 2.2141 2.23%
2004-09-10 0 11.20 11.10 11.20 11.00 11.20 8,010,085 88,762,139 11.081 2.169 2.149 2.169 2.130 2.169 41,370,949 2.1455 0.90%
2004-09-09 0 11.10 11.05 11.10 10.85 11.20 7,680,447 84,394,699 10.988 2.149 2.139 2.149 2.101 2.169 39,668,415 2.1275 1.37%
2004-09-08 0 10.95 10.95 11.00 10.85 11.05 9,382,740 102,608,582 10.936 2.120 2.120 2.130 2.101 2.139 48,460,516 2.1174 1.39%
2004-09-07 0 10.80 10.80 10.85 10.80 10.85 6,046,000 65,404,600 10.818 2.091 2.091 2.101 2.091 2.101 31,226,729 2.0945 0.47%
2004-09-06 0 10.75 10.75 10.80 10.65 10.80 4,037,800 43,457,345 10.763 2.081 2.081 2.091 2.062 2.091 20,854,662 2.0838 0.94%
2004-09-03 0 10.65 10.60 10.70 10.50 10.75 5,258,093 55,810,747 10.614 2.062 2.052 2.072 2.033 2.081 27,157,302 2.0551 0.95%
2004-09-02 0 10.55 10.50 10.60 10.40 10.85 20,308,778 216,836,187 10.677 2.043 2.033 2.052 2.014 2.101 104,891,947 2.0672 1.44%
2004-09-01 0 10.40 10.40 10.45 10.00 10.45 17,662,738 181,333,187 10.266 2.014 2.014 2.023 1.936 2.023 91,225,527 1.9877 4.00%
2004-08-31 0 10.00 10.00 10.05 10.00 10.25 7,198,400 72,559,210 10.080 1.936 1.936 1.946 1.936 1.985 37,178,711 1.9516 -1.28%
2004-08-30 0 10.25 10.25 10.30 10.15 10.30 5,061,795 51,877,794 10.249 1.961 1.961 1.971 1.942 1.971 26,453,146 1.9611 0.99%
2004-08-27 0 10.15 10.15 10.20 10.15 10.35 7,672,103 78,526,404 10.235 1.942 1.942 1.952 1.942 1.980 40,094,721 1.9585 -1.93%
2004-08-26 0 10.35 10.30 10.35 10.20 10.35 6,191,170 63,654,450 10.281 1.980 1.971 1.980 1.952 1.980 32,355,305 1.9674 1.97%
2004-08-25 0 10.15 10.15 10.20 10.10 10.25 7,288,889 74,186,617 10.178 1.942 1.942 1.952 1.933 1.961 38,092,029 1.9476 0.00%
2004-08-24 0 10.15 10.10 10.15 9.950 10.20 11,039,500 110,851,985 10.041 1.942 1.933 1.942 1.904 1.952 57,692,875 1.9214 1.50%
2004-08-23 0 10.00 9.950 10.00 9.950 10.00 1,822,000 18,165,176 9.9699 1.913 1.904 1.913 1.904 1.913 9,521,846 1.9077 1.01%
2004-08-20 0 9.900 9.850 9.900 9.850 9.950 3,103,149 30,715,788 9.8983 1.894 1.885 1.894 1.885 1.904 16,217,182 1.8940 -0.50%
2004-08-19 0 9.950 9.950 10.00 9.850 10.00 8,320,000 82,968,724 9.9722 1.904 1.904 1.913 1.885 1.913 43,480,657 1.9082 1.53%
2004-08-18 0 9.800 9.750 9.800 9.650 9.850 4,288,700 41,998,414 9.7928 1.875 1.866 1.875 1.847 1.885 22,412,920 1.8738 0.51%
2004-08-17 0 9.750 9.700 9.750 9.450 9.850 13,927,464 134,567,874 9.6621 1.866 1.856 1.866 1.808 1.885 72,785,492 1.8488 4.28%
2004-08-16 0 9.350 9.300 9.350 9.200 9.900 20,661,900 194,352,662 9.4063 1.789 1.780 1.789 1.760 1.894 107,979,927 1.7999 -5.56%
2004-08-13 0 9.900 9.850 9.900 9.800 10.35 23,147,953 231,395,521 9.9964 1.894 1.885 1.894 1.875 1.980 120,972,141 1.9128 -5.71%
2004-08-12 0 10.50 10.45 10.50 10.30 10.50 3,341,190 34,868,185 10.436 2.009 2.000 2.009 1.971 2.009 17,461,194 1.9969 0.48%
2004-08-11 0 10.45 10.40 10.45 10.40 10.60 2,694,351 28,160,356 10.452 2.000 1.990 2.000 1.990 2.028 14,080,788 1.9999 0.48%
2004-08-10 0 10.40 10.40 10.45 10.35 10.50 2,913,465 30,343,183 10.415 1.990 1.990 2.000 1.980 2.009 15,225,886 1.9929 -0.48%
2004-08-09 0 10.45 10.45 10.50 10.30 10.50 3,542,000 36,910,500 10.421 2.000 2.000 2.009 1.971 2.009 18,510,636 1.9940 0.97%
2004-08-06 0 10.35 10.35 10.40 10.35 10.55 13,262,397 137,989,477 10.405 1.980 1.980 1.990 1.980 2.019 69,309,824 1.9909 -2.82%
2004-08-05 0 10.65 10.65 10.70 10.50 10.70 5,822,200 62,047,860 10.657 2.038 2.038 2.047 2.009 2.047 30,427,053 2.0392 1.43%
2004-08-04 0 10.50 10.50 10.55 10.40 10.65 7,062,000 74,362,810 10.530 2.009 2.009 2.019 1.990 2.038 36,906,298 2.0149 -1.87%
2004-08-03 0 10.70 10.65 10.70 10.65 10.95 3,874,400 41,634,240 10.746 2.047 2.038 2.047 2.038 2.095 20,247,771 2.0562 -0.93%
2004-08-02 0 10.80 10.75 10.80 10.65 10.90 6,780,000 72,608,788 10.709 2.067 2.057 2.067 2.038 2.086 35,432,555 2.0492 0.00%
2004-07-30 0 10.80 10.75 10.80 10.65 10.80 5,385,600 57,803,850 10.733 2.067 2.057 2.067 2.038 2.067 28,145,364 2.0538 2.86%
2004-07-29 0 10.50 10.50 10.60 10.35 10.60 5,858,600 61,384,798 10.478 2.009 2.009 2.028 1.980 2.028 30,617,281 2.0049 -0.94%
2004-07-28 0 10.60 10.60 10.65 10.60 10.75 4,711,000 50,292,649 10.676 2.028 2.028 2.038 2.028 2.057 24,619,877 2.0428 0.95%
2004-07-27 0 10.50 10.45 10.50 10.45 10.70 11,228,000 118,526,674 10.556 2.009 2.000 2.009 2.000 2.047 58,677,983 2.0200 -1.41%
2004-07-26 0 10.65 10.60 10.70 10.60 10.80 6,474,000 69,073,500 10.669 2.038 2.028 2.047 2.028 2.067 33,833,386 2.0416 -1.84%
2004-07-23 0 10.85 10.85 10.90 10.80 11.05 2,850,400 31,063,700 10.898 2.076 2.076 2.086 2.067 2.114 14,896,306 2.0853 -0.91%
2004-07-22 0 10.95 10.95 11.00 10.85 11.05 4,938,000 54,026,390 10.941 2.095 2.095 2.105 2.076 2.114 25,806,188 2.0935 -0.90%
2004-07-21 0 11.05 11.05 11.10 10.70 11.10 7,102,311 77,695,797 10.940 2.114 2.114 2.124 2.047 2.124 37,116,965 2.0933 4.25%
2004-07-20 0 10.60 10.60 10.70 10.55 10.70 5,391,000 57,151,654 10.601 2.028 2.028 2.047 2.019 2.047 28,173,585 2.0286 -0.93%
2004-07-19 0 10.70 10.70 10.75 10.60 10.75 8,449,000 89,956,800 10.647 2.047 2.047 2.057 2.028 2.057 44,154,817 2.0373 -0.47%
2004-07-16 0 10.75 10.70 10.75 10.50 10.75 6,006,388 63,977,256 10.652 2.057 2.047 2.057 2.009 2.057 31,389,627 2.0382 1.90%
2004-07-15 0 10.55 10.50 10.55 10.45 10.70 4,439,000 46,677,100 10.515 2.019 2.009 2.019 2.000 2.047 23,198,394 2.0121 -1.40%
2004-07-14 0 10.70 10.65 10.70 10.65 10.80 6,815,718 73,282,634 10.752 2.047 2.038 2.047 2.038 2.067 35,619,219 2.0574 -0.93%
2004-07-13 0 10.80 10.75 10.80 10.75 11.30 5,204,970 56,634,196 10.881 2.067 2.057 2.067 2.057 2.162 27,201,384 2.0820 -0.92%
2004-07-12 0 10.90 10.90 10.95 10.85 11.05 3,020,571 33,046,975 10.941 2.086 2.086 2.095 2.076 2.114 15,785,627 2.0935 0.00%
2004-07-09 0 10.90 10.85 10.90 10.85 11.00 5,500,445 60,046,095 10.917 2.086 2.076 2.086 2.076 2.105 28,745,549 2.0889 -0.46%
2004-07-08 0 10.95 10.95 11.00 10.90 11.10 6,582,000 72,490,900 11.014 2.095 2.095 2.105 2.086 2.124 34,397,799 2.1074 -1.35%
2004-07-07 0 11.10 11.05 11.10 11.00 11.15 5,615,620 62,266,501 11.088 2.124 2.114 2.124 2.105 2.134 29,347,458 2.1217 -0.45%
2004-07-06 0 11.15 11.10 11.15 11.10 11.25 5,606,000 62,515,360 11.152 2.134 2.124 2.134 2.124 2.153 29,297,183 2.1338 0.00%
2004-07-05 0 11.15 11.15 11.20 11.15 11.30 4,001,300 44,866,042 11.213 2.134 2.134 2.143 2.134 2.162 20,910,956 2.1456 -1.33%
2004-07-02 0 11.30 11.25 11.30 11.10 11.40 6,712,000 75,449,570 11.241 2.162 2.153 2.162 2.124 2.181 35,077,184 2.1510 -0.88%
2004-06-30 0 11.40 11.35 11.40 11.30 11.40 4,919,504 55,808,194 11.344 2.181 2.172 2.181 2.162 2.181 25,709,527 2.1707 1.79%
2004-06-29 0 11.20 11.15 11.20 11.10 11.40 2,794,000 31,314,100 11.208 2.143 2.134 2.143 2.124 2.181 14,601,557 2.1446 -1.32%
2004-06-28 0 11.35 11.30 11.35 11.30 11.40 4,305,000 48,876,754 11.353 2.172 2.162 2.172 2.162 2.181 22,498,105 2.1725 -0.44%
2004-06-25 0 11.40 11.35 11.40 11.30 11.45 4,021,000 45,691,700 11.363 2.181 2.172 2.181 2.162 2.191 21,013,909 2.1744 0.00%
2004-06-24 0 11.40 11.40 11.45 11.35 11.50 8,375,600 95,690,210 11.425 2.181 2.181 2.191 2.172 2.201 43,771,225 2.1861 0.44%
2004-06-23 0 11.35 11.30 11.35 11.25 11.45 3,223,305 36,563,652 11.344 2.172 2.162 2.172 2.153 2.191 16,845,123 2.1706 0.44%
2004-06-21 0 11.30 11.20 11.35 10.95 11.35 2,770,200 30,811,710 11.123 2.162 2.143 2.172 2.095 2.172 14,477,178 2.1283 1.35%
2004-06-18 0 11.15 11.10 11.15 10.90 11.30 4,484,000 49,391,800 11.015 2.134 2.124 2.134 2.086 2.162 23,433,566 2.1077 -1.76%
2004-06-17 0 11.35 11.25 11.30 11.20 11.45 5,038,500 56,962,900 11.306 2.172 2.153 2.162 2.143 2.191 26,331,405 2.1633 -0.87%
2004-06-16 0 11.45 11.40 11.55 11.20 11.65 8,832,000 100,699,044 11.402 2.191 2.181 2.210 2.143 2.229 46,156,390 2.1817 -0.43%
2004-06-15 0 11.50 11.45 11.50 11.25 11.65 7,420,915 84,874,948 11.437 2.201 2.191 2.201 2.153 2.229 38,782,003 2.1885 0.00%
2004-06-14 0 11.50 11.45 11.50 11.30 11.90 7,382,000 85,399,400 11.569 2.201 2.191 2.201 2.162 2.277 38,578,631 2.2136 -1.71%
2004-06-11 0 11.70 11.65 11.70 11.25 11.70 5,521,238 63,783,691 11.552 2.239 2.229 2.239 2.153 2.239 28,854,214 2.2106 4.00%
2004-06-10 0 11.25 11.30 11.40 11.15 11.40 3,815,012 43,124,236 11.304 2.153 2.162 2.181 2.134 2.181 19,937,407 2.1630 0.90%
2004-06-09 0 11.15 11.15 11.25 11.10 11.45 3,113,076 35,066,566 11.264 2.134 2.134 2.153 2.124 2.191 16,269,061 2.1554 -1.33%
2004-06-08 0 11.30 11.25 11.40 11.25 11.65 5,491,000 62,928,550 11.460 2.162 2.153 2.181 2.153 2.229 28,696,189 2.1929 0.00%
2004-06-07 0 11.30 11.25 11.30 11.10 11.45 6,758,640 76,104,672 11.260 2.162 2.153 2.162 2.124 2.191 35,320,927 2.1547 4.15%
2004-06-04 0 10.85 10.90 10.95 10.80 11.05 6,069,500 66,152,426 10.899 2.076 2.086 2.095 2.067 2.114 31,719,453 2.0855 -0.91%
2004-06-03 0 10.95 10.90 11.00 10.65 11.50 10,661,500 116,791,644 10.955 2.095 2.086 2.105 2.038 2.201 55,717,431 2.0961 -3.52%
2004-06-02 0 11.35 11.30 11.35 11.30 11.50 3,634,711 41,334,763 11.372 2.172 2.162 2.172 2.162 2.201 18,995,147 2.1761 0.00%
2004-06-01 0 11.35 11.30 11.35 11.30 11.65 1,834,000 20,941,600 11.419 2.172 2.162 2.172 2.162 2.229 9,584,558 2.1849 -2.16%
2004-05-31 0 11.60 11.60 11.65 11.40 11.65 2,874,500 33,269,150 11.574 2.220 2.220 2.229 2.181 2.229 15,022,254 2.2147 0.43%
2004-05-28 0 11.55 11.60 11.65 11.35 12.00 11,646,981 136,015,372 11.678 2.210 2.220 2.229 2.172 2.296 60,867,595 2.2346 1.32%
2004-05-27 0 11.40 11.35 11.40 11.15 11.80 6,899,100 79,361,160 11.503 2.181 2.172 2.181 2.134 2.258 36,054,976 2.2011 -0.87%
2004-05-25 0 11.50 11.40 11.60 11.25 11.80 2,876,000 33,340,500 11.593 2.201 2.181 2.220 2.153 2.258 15,030,093 2.2182 -2.95%
2004-05-24 0 11.85 11.85 11.90 11.75 11.90 1,824,259 21,538,501 11.807 2.267 2.267 2.277 2.248 2.277 9,533,652 2.2592 0.85%
2004-05-21 0 11.75 11.80 11.85 11.60 11.85 7,319,404 86,325,431 11.794 2.248 2.258 2.267 2.220 2.267 38,251,502 2.2568 1.29%
2004-05-20 0 11.60 11.45 11.60 11.05 11.65 12,813,600 145,783,040 11.377 2.220 2.191 2.220 2.114 2.229 66,964,393 2.1770 3.57%
2004-05-19 0 11.20 11.20 11.25 10.45 11.35 15,669,000 169,504,367 10.818 2.143 2.143 2.153 2.000 2.172 81,886,829 2.0700 10.34%
2004-05-18 0 10.15 10.15 10.20 10.00 10.35 6,980,000 71,149,224 10.193 1.942 1.942 1.952 1.913 1.980 36,477,763 1.9505 1.50%
2004-05-17 0 10.00 10.00 10.05 9.900 10.85 13,347,298 138,018,555 10.341 1.913 1.913 1.923 1.894 2.076 69,753,521 1.9787 -8.26%
2004-05-14 0 10.90 10.90 10.95 10.80 11.20 5,773,000 63,219,450 10.951 2.086 2.086 2.095 2.067 2.143 30,169,932 2.0954 -1.80%
2004-05-13 0 11.10 11.10 11.20 10.95 11.70 16,113,779 179,570,542 11.144 2.124 2.124 2.143 2.095 2.239 84,211,262 2.1324 -4.31%
2004-05-12 0 11.60 11.60 11.65 11.20 12.25 15,589,064 182,013,072 11.676 2.220 2.220 2.229 2.143 2.344 81,469,081 2.2341 -2.93%
2004-05-11 0 11.95 11.95 12.00 11.65 12.15 9,558,418 113,996,131 11.926 2.287 2.287 2.296 2.229 2.325 49,952,680 2.2821 0.84%
2004-05-10 0 11.85 11.85 11.90 11.75 12.15 14,221,000 169,300,800 11.905 2.267 2.267 2.277 2.248 2.325 74,319,523 2.2780 -4.44%
2004-05-07 0 12.40 12.35 12.40 12.30 12.50 5,440,000 67,358,160 12.382 2.373 2.363 2.373 2.354 2.392 28,429,661 2.3693 -1.20%
2004-05-06 0 12.55 12.55 12.60 12.50 12.95 2,768,000 35,100,918 12.681 2.401 2.401 2.411 2.392 2.478 14,465,680 2.4265 -1.18%
2004-05-05 0 12.70 12.55 12.70 12.30 12.80 6,208,600 78,277,204 12.608 2.430 2.401 2.430 2.354 2.449 32,446,395 2.4125 -1.55%
2004-05-04 0 12.90 12.80 12.85 12.35 12.95 7,949,000 101,104,150 12.719 2.468 2.449 2.459 2.363 2.478 41,541,796 2.4338 4.88%
2004-05-03 0 12.30 12.25 12.35 12.10 12.40 6,277,000 76,866,876 12.246 2.354 2.344 2.363 2.315 2.373 32,803,857 2.3432 1.23%
2004-04-30 0 12.15 12.10 12.15 11.80 12.60 6,135,000 74,408,000 12.128 2.325 2.315 2.325 2.258 2.411 32,061,759 2.3208 2.53%
2004-04-29 0 12.10 12.05 12.10 11.85 12.15 6,793,000 82,152,354 12.094 2.267 2.258 2.267 2.221 2.277 36,249,449 2.2663 -0.82%
2004-04-28 0 12.20 12.15 12.25 12.10 12.25 4,331,000 52,752,658 12.180 2.286 2.277 2.296 2.267 2.296 23,111,492 2.2825 -0.41%
2004-04-27 0 12.25 12.20 12.25 11.90 12.40 5,884,000 71,698,292 12.185 2.296 2.286 2.296 2.230 2.324 31,398,757 2.2835 0.00%
2004-04-26 0 12.25 12.20 12.25 12.15 12.70 6,902,447 84,935,496 12.305 2.296 2.286 2.296 2.277 2.380 36,833,490 2.3059 -3.92%
2004-04-23 0 12.75 12.75 12.80 12.50 12.80 3,981,510 50,239,631 12.618 2.389 2.389 2.399 2.342 2.399 21,246,510 2.3646 1.59%
2004-04-22 0 12.55 12.50 12.65 12.25 12.70 3,019,414 37,689,649 12.482 2.352 2.342 2.371 2.296 2.380 16,112,483 2.3392 1.21%
2004-04-21 0 12.40 12.35 12.50 12.35 12.70 7,789,000 97,380,950 12.502 2.324 2.314 2.342 2.314 2.380 41,564,398 2.3429 -3.13%
2004-04-20 0 12.80 12.80 12.85 12.70 13.00 3,144,276 40,356,939 12.835 2.399 2.399 2.408 2.380 2.436 16,778,783 2.4052 -0.39%
2004-04-19 0 12.85 12.75 12.80 12.45 12.95 5,308,832 67,559,536 12.726 2.408 2.389 2.399 2.333 2.427 28,329,491 2.3848 1.98%
2004-04-16 0 12.60 12.55 12.60 12.25 12.75 5,076,947 63,784,583 12.564 2.361 2.352 2.361 2.296 2.389 27,092,085 2.3544 0.80%
2004-04-15 0 12.50 12.45 12.50 12.00 12.65 11,332,844 140,214,560 12.372 2.342 2.333 2.342 2.249 2.371 60,475,394 2.3185 0.40%
2004-04-14 0 12.45 12.45 12.50 12.40 13.15 8,420,073 107,353,768 12.750 2.333 2.333 2.342 2.324 2.464 44,931,990 2.3893 -6.04%
2004-04-13 0 13.25 13.20 13.25 13.10 13.35 7,915,904 104,707,028 13.227 2.483 2.474 2.483 2.455 2.502 42,241,596 2.4788 1.53%
2004-04-08 0 13.05 13.05 13.10 12.85 13.15 8,020,000 104,433,732 13.022 2.446 2.446 2.455 2.408 2.464 42,797,082 2.4402 0.38%
2004-04-07 0 13.00 13.00 13.05 12.75 13.15 16,839,600 217,739,184 12.930 2.436 2.436 2.446 2.389 2.464 89,861,066 2.4231 1.96%
2004-04-06 0 12.75 12.75 12.80 12.75 12.90 20,781,000 266,189,600 12.809 2.389 2.389 2.399 2.389 2.417 110,893,537 2.4004 2.82%
2004-04-02 0 12.40 12.40 12.45 12.20 12.55 20,242,000 249,315,274 12.317 2.324 2.324 2.333 2.286 2.352 108,017,275 2.3081 2.06%
2004-04-01 0 12.15 12.15 12.20 11.95 12.25 17,960,700 216,463,010 12.052 2.277 2.277 2.286 2.239 2.296 95,843,586 2.2585 2.10%
2004-03-31 0 11.90 11.90 11.95 11.70 11.95 15,701,500 186,579,635 11.883 2.230 2.230 2.239 2.193 2.239 83,787,829 2.2268 0.85%
2004-03-30 0 11.80 11.75 11.80 11.75 12.15 18,544,988 221,701,543 11.955 2.211 2.202 2.211 2.202 2.277 98,961,519 2.2403 -1.67%
2004-03-29 0 12.00 12.00 12.05 11.80 12.05 16,020,110 190,599,157 11.897 2.249 2.249 2.258 2.211 2.258 85,488,026 2.2295 2.13%
2004-03-26 0 11.75 11.70 11.75 11.50 12.25 58,602,900 691,250,917 11.796 2.202 2.193 2.202 2.155 2.296 312,722,337 2.2104 -2.49%
2004-03-25 0 12.05 12.00 12.05 12.00 13.05 42,945,340 535,337,244 12.466 2.258 2.249 2.258 2.249 2.446 229,168,984 2.3360 -12.68%
2004-03-24 0 13.80 13.80 13.85 13.75 14.00 4,956,446 68,839,890 13.889 2.586 2.586 2.595 2.577 2.624 26,449,056 2.6027 -0.36%
2004-03-23 0 13.85 13.80 13.85 13.50 14.05 5,749,000 79,219,934 13.780 2.595 2.586 2.595 2.530 2.633 30,678,357 2.5823 0.73%
2004-03-22 0 13.75 13.75 13.85 13.50 13.85 5,160,873 70,491,481 13.659 2.577 2.577 2.595 2.530 2.595 27,539,939 2.5596 -1.79%
2004-03-19 0 14.00 13.95 14.00 13.70 14.15 5,150,800 72,187,440 14.015 2.624 2.614 2.624 2.567 2.652 27,486,186 2.6263 1.08%
2004-03-18 0 13.85 13.80 13.90 13.80 14.15 5,256,000 73,286,766 13.943 2.595 2.586 2.605 2.586 2.652 28,047,564 2.6129 -0.36%
2004-03-17 0 13.90 13.85 13.95 13.80 14.20 9,030,400 126,402,170 13.997 2.605 2.595 2.614 2.586 2.661 48,188,874 2.6231 -1.77%
2004-03-16 0 14.15 14.10 14.15 14.05 14.25 3,042,000 43,108,740 14.171 2.652 2.642 2.652 2.633 2.670 16,233,008 2.6556 -1.05%
2004-03-15 0 14.30 14.20 14.30 14.25 14.70 5,144,191 73,976,324 14.381 2.680 2.661 2.680 2.670 2.755 27,450,918 2.6949 1.78%
2004-03-12 0 14.05 14.00 14.10 13.85 14.20 7,451,000 104,559,222 14.033 2.633 2.624 2.642 2.595 2.661 39,760,731 2.6297 -1.40%
2004-03-11 0 14.25 14.20 14.35 14.10 14.45 9,649,316 138,609,243 14.365 2.670 2.661 2.689 2.642 2.708 51,491,593 2.6919 -3.06%
2004-03-10 0 14.70 14.70 14.75 14.60 15.00 8,886,736 131,037,955 14.745 2.755 2.755 2.764 2.736 2.811 47,422,241 2.7632 -2.00%
2004-03-09 0 15.00 14.90 15.00 14.90 15.50 3,443,816 52,208,607 15.160 2.811 2.792 2.811 2.792 2.905 18,377,217 2.8409 -3.85%
2004-03-08 0 15.60 15.50 15.65 15.40 15.85 3,208,800 50,417,960 15.712 2.923 2.905 2.933 2.886 2.970 17,123,102 2.9444 0.00%
2004-03-05 0 15.60 15.40 15.55 15.25 15.60 3,635,750 56,191,646 15.455 2.923 2.886 2.914 2.858 2.923 19,401,433 2.8963 1.96%
2004-03-04 0 15.30 15.25 15.30 15.20 15.40 2,083,500 31,842,922 15.283 2.867 2.858 2.867 2.848 2.886 11,118,170 2.8640 0.66%
2004-03-03 0 15.20 15.15 15.20 15.10 15.45 5,650,500 86,307,576 15.274 2.848 2.839 2.848 2.830 2.895 30,152,732 2.8623 -1.94%
2004-03-02 0 15.50 15.50 15.60 15.40 15.70 4,216,750 65,684,350 15.577 2.905 2.905 2.923 2.886 2.942 22,501,820 2.9191 1.97%
2004-03-01 0 15.20 15.15 15.30 15.20 15.60 3,863,300 59,714,846 15.457 2.848 2.839 2.867 2.848 2.923 20,615,707 2.8966 0.00%
2004-02-27 0 15.20 15.00 15.20 14.85 15.50 8,601,126 130,538,072 15.177 2.848 2.811 2.848 2.783 2.905 45,898,142 2.8441 2.01%
2004-02-26 0 14.90 14.90 14.95 14.55 14.95 3,418,000 50,299,397 14.716 2.792 2.792 2.802 2.727 2.802 18,239,455 2.7577 2.76%
2004-02-25 0 14.50 14.45 14.50 14.45 15.00 5,908,000 87,058,940 14.736 2.717 2.708 2.717 2.708 2.811 31,526,828 2.7614 -3.33%
2004-02-24 0 15.00 15.00 15.05 14.80 15.30 6,918,026 104,434,524 15.096 2.811 2.811 2.820 2.773 2.867 36,916,625 2.8289 1.35%
2004-02-23 0 14.80 14.75 14.80 14.65 15.05 5,138,000 75,906,102 14.773 2.773 2.764 2.773 2.745 2.820 27,417,881 2.7685 -1.66%
2004-02-20 0 15.05 15.05 15.15 14.90 15.60 3,956,000 60,025,604 15.173 2.820 2.820 2.839 2.792 2.923 21,110,381 2.8434 -2.59%
2004-02-19 0 15.45 15.40 15.45 15.35 15.70 2,356,000 36,545,200 15.512 2.895 2.886 2.895 2.877 2.942 12,572,310 2.9068 -0.96%
2004-02-18 0 15.60 15.50 15.60 15.50 15.80 6,200,000 96,762,225 15.607 2.923 2.905 2.923 2.905 2.961 33,085,026 2.9247 0.97%
2004-02-17 0 15.45 15.45 15.50 15.25 15.70 7,009,276 108,653,901 15.501 2.895 2.895 2.905 2.858 2.942 37,403,561 2.9049 1.31%
2004-02-16 0 15.25 15.25 15.30 15.00 15.30 5,474,200 83,187,858 15.196 2.858 2.858 2.867 2.811 2.867 29,211,944 2.8477 1.33%
2004-02-13 0 15.05 15.00 15.10 14.75 15.10 5,074,366 75,770,718 14.932 2.820 2.811 2.830 2.764 2.830 27,078,312 2.7982 2.03%
2004-02-12 0 14.75 14.70 14.80 14.75 14.90 3,528,977 52,221,406 14.798 2.764 2.755 2.773 2.764 2.792 18,831,661 2.7731 0.00%
2004-02-11 0 14.75 14.70 14.75 14.65 14.85 5,795,952 85,292,238 14.716 2.764 2.755 2.764 2.745 2.783 30,928,907 2.7577 1.03%
2004-02-10 0 14.60 14.50 14.55 14.35 14.75 3,240,871 47,167,660 14.554 2.736 2.717 2.727 2.689 2.764 17,294,242 2.7274 -1.02%
2004-02-09 0 14.75 14.70 14.75 14.55 14.75 3,956,000 57,952,524 14.649 2.764 2.755 2.764 2.727 2.764 21,110,381 2.7452 1.72%
2004-02-06 0 14.50 14.45 14.50 14.15 14.65 4,241,000 61,347,482 14.465 2.717 2.708 2.717 2.652 2.745 22,631,225 2.7107 2.47%
2004-02-05 0 14.15 14.15 14.30 14.10 14.55 4,882,500 70,009,765 14.339 2.652 2.652 2.680 2.642 2.727 26,054,458 2.6871 -3.08%
2004-02-04 0 14.60 14.55 14.60 14.45 14.70 2,941,000 42,757,500 14.538 2.736 2.727 2.736 2.708 2.755 15,694,042 2.7244 0.00%
2004-02-03 0 14.60 14.55 14.60 14.15 14.75 3,893,000 56,260,482 14.452 2.736 2.727 2.736 2.652 2.764 20,774,195 2.7082 2.82%
2004-02-02 0 14.20 14.15 14.20 13.80 14.30 4,242,537 59,715,860 14.076 2.661 2.652 2.661 2.586 2.680 22,639,427 2.6377 0.35%
2004-01-30 0 14.15 14.15 14.20 14.00 14.45 4,925,000 69,723,212 14.157 2.652 2.652 2.661 2.624 2.708 26,281,251 2.6530 -2.08%
2004-01-29 0 14.45 14.35 14.40 14.10 14.50 6,158,000 88,291,782 14.338 2.708 2.689 2.699 2.642 2.717 32,860,902 2.6868 -0.34%
2004-01-28 0 14.50 14.45 14.50 14.45 14.85 2,957,000 43,358,490 14.663 2.717 2.708 2.717 2.708 2.783 15,779,423 2.7478 -2.68%
2004-01-27 0 14.90 14.80 14.95 14.60 15.00 4,086,000 60,256,605 14.747 2.792 2.773 2.802 2.736 2.811 21,804,100 2.7635 3.11%
2004-01-26 0 14.45 14.35 14.45 14.30 14.90 9,654,708 139,766,144 14.476 2.708 2.689 2.708 2.680 2.792 51,520,366 2.7128 -2.36%
2004-01-21 0 14.80 14.75 14.85 14.80 15.15 4,931,400 73,697,094 14.944 2.773 2.764 2.783 2.773 2.839 26,315,403 2.8005 -0.67%
2004-01-20 0 14.90 14.90 14.95 14.80 14.95 3,632,000 54,069,026 14.887 2.792 2.792 2.802 2.773 2.802 19,381,422 2.7897 0.00%
2004-01-19 0 14.90 14.80 14.90 14.70 15.00 2,306,800 34,294,014 14.866 2.792 2.773 2.792 2.755 2.811 12,309,764 2.7859 1.71%
2004-01-16 0 14.65 14.60 14.75 14.50 15.15 6,242,000 92,344,150 14.794 2.745 2.736 2.764 2.717 2.839 33,309,151 2.7723 -2.98%
2004-01-15 0 15.10 15.05 15.10 15.05 15.40 4,116,407 62,697,185 15.231 2.830 2.820 2.830 2.820 2.886 21,966,360 2.8542 -1.95%
2004-01-14 0 15.40 15.30 15.40 15.25 15.40 3,181,086 48,728,891 15.318 2.886 2.867 2.886 2.858 2.886 16,975,212 2.8706 0.65%
2004-01-13 0 15.30 15.30 15.40 15.05 15.40 9,260,204 140,128,255 15.132 2.867 2.867 2.886 2.820 2.886 49,415,176 2.8357 1.66%
2004-01-12 0 15.05 15.05 15.10 14.90 15.30 7,800,081 117,518,776 15.066 2.820 2.820 2.830 2.792 2.867 41,623,530 2.8234 -2.59%
2004-01-09 0 15.45 15.40 15.50 14.70 15.55 19,093,593 287,693,218 15.068 2.895 2.886 2.905 2.755 2.914 101,889,037 2.8236 6.55%
2004-01-08 0 14.50 14.55 14.60 14.20 14.85 19,755,666 286,063,637 14.480 2.717 2.727 2.736 2.661 2.783 105,422,053 2.7135 7.41%
2004-01-07 0 13.50 13.55 13.60 13.50 13.80 8,547,000 116,676,090 13.651 2.530 2.539 2.549 2.530 2.586 45,609,310 2.5582 -1.46%
2004-01-06 0 13.70 13.65 13.70 13.45 13.90 6,176,000 84,639,874 13.705 2.567 2.558 2.567 2.520 2.605 32,956,955 2.5682 -0.36%
2004-01-05 0 13.75 13.70 13.75 13.45 13.75 3,524,000 48,214,700 13.682 2.577 2.567 2.577 2.520 2.577 18,805,102 2.5639 1.48%
2004-01-02 0 13.55 13.55 13.60 13.40 13.65 3,147,227 42,647,498 13.551 2.539 2.539 2.549 2.511 2.558 16,794,530 2.5394 1.88%
2003-12-31 0 13.30 13.30 13.35 13.20 13.40 1,689,000 22,497,000 13.320 2.492 2.492 2.502 2.474 2.511 9,013,002 2.4961 0.38%
2003-12-30 0 13.25 13.25 13.30 13.20 13.30 3,887,000 51,548,600 13.262 2.483 2.483 2.492 2.474 2.492 20,742,177 2.4852 1.15%
2003-12-29 0 13.10 13.05 13.10 13.00 13.10 1,392,346 18,189,546 13.064 2.455 2.446 2.455 2.436 2.455 7,429,968 2.4481 -0.76%
2003-12-24 0 13.20 13.20 13.25 13.15 13.25 2,372,183 31,310,858 13.199 2.474 2.474 2.483 2.464 2.483 12,658,667 2.4735 0.00%
2003-12-23 0 13.20 13.15 13.20 13.05 13.30 3,243,924 42,778,082 13.187 2.474 2.464 2.474 2.446 2.492 17,310,534 2.4712 0.00%
2003-12-22 0 13.20 13.15 13.25 13.15 13.25 1,708,000 22,556,600 13.206 2.474 2.464 2.483 2.464 2.483 9,114,391 2.4748 0.38%
2003-12-19 0 13.15 13.15 13.20 13.05 13.30 7,418,000 97,376,514 13.127 2.464 2.464 2.474 2.446 2.492 39,584,633 2.4600 1.15%
2003-12-18 0 13.00 12.95 13.00 12.90 13.05 6,783,720 88,010,326 12.974 2.436 2.427 2.436 2.417 2.446 36,199,928 2.4312 0.00%
2003-12-17 0 13.00 13.00 13.05 12.90 13.55 8,796,800 115,311,382 13.108 2.436 2.436 2.446 2.417 2.539 46,942,316 2.4564 -3.70%
2003-12-16 0 13.50 13.45 13.50 13.40 13.80 5,276,000 71,901,196 13.628 2.530 2.520 2.530 2.511 2.586 28,154,290 2.5538 -3.23%
2003-12-15 0 13.95 13.85 13.95 13.80 14.00 3,691,015 51,366,336 13.917 2.614 2.595 2.614 2.586 2.624 19,696,343 2.6079 0.72%
2003-12-12 0 13.85 13.75 13.85 13.70 13.90 3,028,800 41,725,410 13.776 2.595 2.577 2.595 2.567 2.605 16,162,569 2.5816 0.00%
2003-12-11 0 13.85 13.85 13.90 13.45 13.90 6,090,336 83,713,562 13.745 2.595 2.595 2.605 2.520 2.605 32,499,827 2.5758 1.84%
2003-12-10 0 13.60 13.55 13.60 13.40 13.65 3,998,000 54,121,430 13.537 2.549 2.539 2.549 2.511 2.558 21,334,506 2.5368 -0.37%
2003-12-09 0 13.65 13.65 13.70 13.35 13.70 4,474,615 60,657,718 13.556 2.558 2.558 2.567 2.502 2.567 23,877,864 2.5403 2.25%
2003-12-08 0 13.35 13.35 13.40 13.30 13.50 4,343,000 58,303,350 13.425 2.502 2.502 2.511 2.492 2.530 23,175,527 2.5157 -2.20%
2003-12-05 0 13.65 13.55 13.60 13.55 13.85 4,429,100 60,657,573 13.695 2.558 2.539 2.549 2.539 2.595 23,634,982 2.5664 0.00%
2003-12-04 0 13.65 13.60 13.65 13.50 13.70 3,142,028 42,703,738 13.591 2.558 2.549 2.558 2.530 2.567 16,766,787 2.5469 0.37%
2003-12-03 0 13.60 13.60 13.65 13.60 13.90 5,993,190 82,437,060 13.755 2.549 2.549 2.558 2.549 2.605 31,981,427 2.5777 0.00%
2003-12-02 0 13.60 13.60 13.65 13.50 13.75 6,402,000 87,065,993 13.600 2.549 2.549 2.558 2.530 2.577 34,162,958 2.5485 1.12%
2003-12-01 0 13.45 13.40 13.45 13.30 13.60 5,427,381 72,980,167 13.447 2.520 2.511 2.520 2.492 2.549 28,962,104 2.5199 1.13%
2003-11-28 0 13.30 13.25 13.30 13.15 13.30 5,302,000 70,169,282 13.234 2.492 2.483 2.492 2.464 2.492 28,293,034 2.4801 1.14%
2003-11-27 0 13.15 13.10 13.20 13.10 13.30 3,605,254 47,590,116 13.200 2.464 2.455 2.474 2.455 2.492 19,238,697 2.4737 -0.75%
2003-11-26 0 13.25 13.20 13.25 13.05 13.30 5,846,100 77,125,356 13.193 2.483 2.474 2.483 2.446 2.492 31,196,512 2.4722 1.15%
2003-11-25 0 13.10 13.10 13.15 13.05 13.30 5,219,000 68,544,028 13.134 2.455 2.455 2.464 2.446 2.492 27,850,121 2.4612 -0.38%
2003-11-24 0 13.15 13.05 13.15 13.00 13.20 3,976,700 52,073,884 13.095 2.464 2.446 2.464 2.436 2.474 21,220,843 2.4539 1.15%
2003-11-21 0 13.00 12.95 13.00 12.70 13.05 7,390,000 95,676,820 12.947 2.436 2.427 2.436 2.380 2.446 39,435,217 2.4262 1.56%
2003-11-20 0 12.80 12.80 12.85 12.65 12.90 5,659,430 72,420,310 12.796 2.399 2.399 2.408 2.371 2.417 30,200,386 2.3980 0.00%
2003-11-19 0 12.80 12.75 12.85 12.70 13.10 12,648,296 163,176,499 12.901 2.399 2.389 2.408 2.380 2.455 67,495,033 2.4176 -3.76%
2003-11-18 0 13.30 13.30 13.40 13.10 13.65 7,432,400 99,585,165 13.399 2.492 2.492 2.511 2.455 2.558 39,661,476 2.5109 0.76%
2003-11-17 0 13.20 13.15 13.20 12.95 13.35 7,294,000 96,199,050 13.189 2.474 2.464 2.474 2.427 2.502 38,922,933 2.4715 -2.22%
2003-11-14 0 13.50 13.45 13.50 13.30 13.60 9,791,000 131,541,484 13.435 2.530 2.520 2.530 2.492 2.549 52,247,660 2.5177 0.00%
2003-11-13 0 13.50 13.45 13.50 13.15 13.50 10,310,091 136,963,630 13.284 2.530 2.520 2.530 2.464 2.530 55,017,683 2.4894 3.05%
2003-11-12 0 13.10 13.05 13.10 12.90 13.20 7,053,930 91,988,147 13.041 2.455 2.446 2.455 2.417 2.474 37,641,848 2.4438 1.95%
2003-11-11 0 12.85 12.80 12.85 12.65 13.10 12,075,515 155,718,592 12.895 2.408 2.399 2.408 2.371 2.455 64,438,505 2.4165 -3.38%
2003-11-10 0 13.30 13.30 13.35 13.15 13.55 6,351,000 84,569,066 13.316 2.492 2.492 2.502 2.464 2.539 33,890,807 2.4953 -1.48%
2003-11-07 0 13.50 13.45 13.50 13.25 13.50 7,805,668 104,256,546 13.357 2.530 2.520 2.530 2.483 2.530 41,653,344 2.5030 2.27%
2003-11-06 0 13.20 13.15 13.20 13.10 13.55 12,308,000 163,232,948 13.262 2.474 2.464 2.474 2.455 2.539 65,679,114 2.4853 0.00%
2003-11-05 0 13.20 13.15 13.20 13.05 13.20 6,018,377 79,093,405 13.142 2.474 2.464 2.474 2.446 2.474 32,115,832 2.4628 0.38%
2003-11-04 0 13.15 13.10 13.15 13.05 13.20 6,250,000 82,032,230 13.125 2.464 2.455 2.464 2.446 2.474 33,351,841 2.4596 1.15%
2003-11-03 0 13.00 12.95 13.10 12.95 13.30 9,976,100 130,829,002 13.114 2.436 2.427 2.455 2.427 2.492 53,235,408 2.4576 -0.38%
2003-10-31 0 13.05 13.00 13.05 13.00 13.20 14,772,373 193,580,825 13.104 2.446 2.436 2.446 2.436 2.474 78,829,734 2.4557 1.16%
2003-10-30 0 12.90 12.90 12.95 12.85 13.30 159,373,804 2,099,819,032 13.175 2.417 2.417 2.427 2.408 2.492 850,465,564 2.4690 -7.53%
2003-10-29 0 13.95 13.90 13.95 13.85 14.30 5,389,000 75,839,080 14.073 2.614 2.605 2.614 2.595 2.680 28,757,291 2.6372 0.00%
2003-10-28 0 13.95 13.95 14.00 13.35 14.05 4,723,855 64,799,931 13.718 2.614 2.614 2.624 2.502 2.633 25,207,882 2.5706 5.68%
2003-10-27 0 13.20 13.15 13.20 13.10 13.35 4,526,404 59,850,071 13.222 2.474 2.464 2.474 2.455 2.502 24,154,225 2.4778 -0.75%
2003-10-24 0 13.30 13.20 13.25 13.15 13.45 5,724,000 75,799,760 13.242 2.492 2.474 2.483 2.464 2.520 30,544,950 2.4816 0.00%
2003-10-23 0 13.30 13.25 13.30 13.20 13.45 9,525,600 128,260,678 13.465 2.492 2.483 2.492 2.474 2.520 50,831,408 2.5233 -2.92%
2003-10-22 0 13.70 13.75 13.90 13.65 14.30 9,705,294 136,427,124 14.057 2.567 2.577 2.605 2.558 2.680 51,790,308 2.6342 -2.49%
2003-10-21 0 14.05 14.05 14.10 13.75 14.15 8,055,018 112,934,288 14.020 2.633 2.633 2.642 2.577 2.652 42,983,949 2.6274 2.18%
2003-10-20 0 13.75 13.75 13.90 13.35 13.95 5,579,000 76,886,148 13.781 2.577 2.577 2.605 2.502 2.614 29,771,187 2.5826 1.48%
2003-10-17 0 13.55 13.45 13.50 13.35 13.70 3,505,923 47,580,408 13.571 2.539 2.520 2.530 2.502 2.567 18,708,638 2.5432 -1.09%
2003-10-16 0 13.70 13.70 13.75 13.70 14.05 6,449,000 89,204,428 13.832 2.567 2.567 2.577 2.567 2.633 34,413,764 2.5921 -1.08%
2003-10-15 0 13.85 13.85 13.90 13.40 13.90 11,774,020 161,226,114 13.693 2.595 2.595 2.605 2.511 2.605 62,829,639 2.5661 4.14%
2003-10-14 0 13.30 13.30 13.35 13.25 13.50 3,524,700 47,177,405 13.385 2.492 2.492 2.502 2.483 2.530 18,808,837 2.5083 -0.37%
2003-10-13 0 13.35 13.30 13.35 13.15 13.40 4,774,972 63,413,680 13.280 2.502 2.492 2.502 2.464 2.511 25,480,657 2.4887 1.91%
2003-10-10 0 13.10 13.10 13.15 13.05 13.30 6,182,200 81,335,630 13.156 2.455 2.455 2.464 2.446 2.492 32,990,040 2.4655 0.77%
2003-10-09 0 13.00 13.00 13.10 12.90 13.35 5,418,562 71,078,203 13.118 2.436 2.436 2.455 2.417 2.502 28,915,043 2.4582 0.39%
2003-10-08 0 12.95 12.95 13.00 12.65 13.40 10,234,524 133,245,042 13.019 2.427 2.427 2.436 2.371 2.511 54,614,435 2.4397 -2.26%
2003-10-07 0 13.25 13.20 13.25 13.20 13.40 6,233,000 82,658,150 13.261 2.483 2.474 2.483 2.474 2.511 33,261,124 2.4851 0.76%
2003-10-06 0 13.15 13.05 13.15 12.80 13.25 11,389,300 148,594,452 13.047 2.464 2.446 2.464 2.399 2.483 60,776,660 2.4449 4.37%
2003-10-03 0 12.60 12.55 12.60 12.50 12.65 6,689,247 83,906,296 12.543 2.361 2.352 2.361 2.342 2.371 35,695,792 2.3506 1.61%
2003-10-02 0 12.40 12.40 12.45 12.40 12.80 17,655,900 220,416,125 12.484 2.324 2.324 2.333 2.324 2.399 94,217,083 2.3394 0.81%
2003-09-30 0 12.30 12.25 12.30 12.25 12.60 10,314,000 127,714,429 12.383 2.305 2.296 2.305 2.296 2.361 55,038,542 2.3205 -0.40%
2003-09-29 0 12.35 12.35 12.40 12.30 12.65 8,376,090 104,384,933 12.462 2.314 2.314 2.324 2.305 2.371 44,697,284 2.3354 -2.37%
2003-09-26 0 12.65 12.60 12.65 12.60 13.05 9,176,000 117,579,798 12.814 2.371 2.361 2.371 2.361 2.446 48,965,839 2.4013 -1.56%
2003-09-25 0 12.85 12.80 12.85 12.75 13.35 10,924,000 142,003,638 12.999 2.408 2.399 2.408 2.389 2.502 58,293,682 2.4360 -0.77%
2003-09-24 0 12.95 12.95 13.00 12.45 13.00 9,942,127 125,816,350 12.655 2.427 2.427 2.436 2.333 2.436 53,054,118 2.3715 3.19%
2003-09-23 0 12.55 12.50 12.55 12.00 12.65 7,758,300 96,161,140 12.395 2.352 2.342 2.352 2.249 2.371 41,400,574 2.3227 4.15%
2003-09-22 0 12.05 12.00 12.05 12.00 12.55 12,414,000 151,614,538 12.213 2.258 2.249 2.258 2.249 2.352 66,244,761 2.2887 -3.60%
2003-09-19 0 12.50 12.50 12.55 12.20 13.30 9,486,000 120,941,238 12.749 2.342 2.342 2.352 2.286 2.492 50,620,090 2.3892 -4.21%
2003-09-18 0 13.05 13.00 13.05 12.95 13.35 3,152,000 41,340,170 13.116 2.446 2.436 2.446 2.427 2.502 16,820,000 2.4578 -1.14%
2003-09-17 0 13.20 13.10 13.20 13.15 13.65 6,201,000 83,661,296 13.492 2.474 2.455 2.474 2.464 2.558 33,090,363 2.5283 -1.49%
2003-09-16 0 13.40 13.35 13.40 12.80 13.40 5,448,025 71,028,182 13.037 2.511 2.502 2.511 2.399 2.511 29,072,266 2.4432 3.88%
2003-09-15 0 12.90 12.85 12.90 12.80 13.00 5,663,000 72,915,300 12.876 2.417 2.408 2.417 2.399 2.436 30,219,436 2.4129 1.18%
2003-09-11 0 12.75 12.70 12.75 12.40 12.85 6,173,228 78,718,979 12.752 2.389 2.380 2.389 2.324 2.408 32,942,163 2.3896 2.41%
2003-09-10 0 12.45 12.50 12.55 12.35 12.95 8,431,000 106,236,164 12.601 2.333 2.342 2.352 2.314 2.427 44,990,299 2.3613 -4.23%
2003-09-09 0 13.00 13.00 13.05 13.00 13.80 5,164,819 69,179,925 13.394 2.436 2.436 2.446 2.436 2.586 27,560,996 2.5101 -4.06%
2003-09-08 0 13.55 13.55 13.60 13.55 13.75 3,307,000 45,086,579 13.634 2.539 2.539 2.549 2.539 2.577 17,647,126 2.5549 -1.09%
2003-09-05 0 13.70 13.75 13.80 13.45 14.05 7,545,593 103,142,781 13.669 2.567 2.577 2.586 2.520 2.633 40,265,507 2.5616 -2.14%
2003-09-04 0 14.00 13.95 14.05 13.85 14.15 6,949,258 97,211,783 13.989 2.624 2.614 2.633 2.595 2.652 37,083,288 2.6214 0.72%
2003-09-03 0 13.90 13.90 13.95 13.70 14.00 5,416,000 75,034,442 13.854 2.605 2.605 2.614 2.567 2.624 28,901,371 2.5962 1.46%
2003-09-02 0 13.70 13.65 13.70 13.60 13.85 3,142,000 43,162,300 13.737 2.567 2.558 2.567 2.549 2.595 16,766,638 2.5743 0.37%
2003-09-01 0 13.65 13.60 13.70 13.30 13.85 6,202,251 84,471,294 13.619 2.558 2.549 2.567 2.492 2.595 33,097,038 2.5522 3.02%
2003-08-29 0 13.25 13.30 13.35 12.90 13.35 7,874,000 103,876,300 13.192 2.483 2.492 2.502 2.417 2.502 42,017,983 2.4722 3.11%
2003-08-28 0 12.85 12.80 12.85 12.75 13.00 6,823,600 87,612,920 12.840 2.408 2.399 2.408 2.389 2.436 36,412,740 2.4061 -0.39%
2003-08-27 0 13.00 12.95 13.00 12.90 13.10 7,298,500 94,888,108 13.001 2.417 2.408 2.417 2.399 2.436 39,248,860 2.4176 0.00%
2003-08-26 0 13.00 12.95 13.00 12.70 13.20 10,537,840 135,443,482 12.853 2.417 2.408 2.417 2.362 2.455 56,668,933 2.3901 -2.99%
2003-08-25 0 13.40 13.30 13.40 13.15 13.60 10,781,440 144,506,336 13.403 2.492 2.473 2.492 2.445 2.529 57,978,931 2.4924 -0.74%
2003-08-22 0 13.50 13.50 13.55 12.90 13.60 10,657,095 140,780,846 13.210 2.510 2.510 2.520 2.399 2.529 57,310,246 2.4565 6.30%
2003-08-21 0 12.70 12.65 12.70 11.90 12.70 5,620,427 70,014,739 12.457 2.362 2.352 2.362 2.213 2.362 30,224,752 2.3165 5.39%
2003-08-20 0 12.05 12.05 12.10 11.90 12.30 3,983,400 48,119,390 12.080 2.241 2.241 2.250 2.213 2.287 21,421,376 2.2463 1.26%
2003-08-19 0 11.90 11.90 11.95 11.80 12.05 7,503,716 89,630,181 11.945 2.213 2.213 2.222 2.194 2.241 40,352,442 2.2212 0.42%
2003-08-18 0 11.85 11.80 11.85 11.80 12.00 2,820,000 33,427,850 11.854 2.204 2.194 2.204 2.194 2.231 15,165,005 2.2043 -0.84%
2003-08-15 0 11.95 11.90 11.95 11.60 12.00 10,027,981 118,835,465 11.850 2.222 2.213 2.222 2.157 2.231 53,927,084 2.2036 1.70%
2003-08-14 0 11.75 11.65 11.70 11.30 11.80 16,111,502 187,240,697 11.622 2.185 2.166 2.176 2.101 2.194 86,642,199 2.1611 6.33%
2003-08-13 0 11.05 11.00 11.05 11.00 11.20 5,841,638 64,990,618 11.125 2.055 2.045 2.055 2.045 2.083 31,414,350 2.0688 0.45%
2003-08-12 0 11.00 11.00 11.05 10.75 11.15 6,331,245 69,105,584 10.915 2.045 2.045 2.055 1.999 2.073 34,047,291 2.0297 3.29%
2003-08-11 0 10.65 10.65 10.75 10.50 10.75 3,448,463 36,575,842 10.606 1.980 1.980 1.999 1.953 1.999 18,544,666 1.9723 1.91%
2003-08-08 0 10.45 10.45 10.50 10.45 10.55 2,613,632 27,406,828 10.486 1.943 1.943 1.953 1.943 1.962 14,055,227 1.9499 0.00%
2003-08-07 0 10.45 10.45 10.50 10.45 10.60 6,121,040 64,371,558 10.516 1.943 1.943 1.953 1.943 1.971 32,916,879 1.9556 -1.42%
2003-08-06 0 10.60 10.60 10.65 10.55 10.70 5,446,000 57,814,450 10.616 1.971 1.971 1.980 1.962 1.990 29,286,743 1.9741 -2.30%
2003-08-05 0 10.85 10.80 10.90 10.80 11.00 3,460,328 37,571,487 10.858 2.018 2.008 2.027 2.008 2.045 18,608,472 2.0191 -0.46%
2003-08-04 0 10.90 10.90 10.95 10.70 11.05 4,276,000 46,608,968 10.900 2.027 2.027 2.036 1.990 2.055 22,994,879 2.0269 -2.24%
2003-08-01 0 11.15 11.15 11.20 11.05 11.30 3,738,640 41,844,084 11.192 2.073 2.073 2.083 2.055 2.101 20,105,139 2.0813 0.90%
2003-07-31 0 11.05 11.00 11.05 11.05 11.15 1,907,180 21,157,959 11.094 2.055 2.045 2.055 2.055 2.073 10,256,168 2.0629 -1.34%
2003-07-30 0 11.20 11.15 11.25 10.90 11.20 5,697,938 63,106,862 11.075 2.083 2.073 2.092 2.027 2.083 30,641,580 2.0595 0.00%
2003-07-29 0 11.20 11.20 11.25 11.05 11.25 4,182,605 46,727,775 11.172 2.083 2.083 2.092 2.055 2.092 22,492,633 2.0775 0.00%
2003-07-28 0 11.20 11.20 11.25 10.85 11.25 9,814,180 108,545,306 11.060 2.083 2.083 2.092 2.018 2.092 52,777,335 2.0567 4.19%
2003-07-25 0 10.75 10.70 10.75 10.50 10.75 4,140,000 44,203,000 10.677 1.999 1.990 1.999 1.953 1.999 22,263,517 1.9854 1.90%
2003-07-24 0 10.55 10.55 10.60 10.50 10.85 5,034,117 54,019,908 10.731 1.962 1.962 1.971 1.953 2.018 27,071,776 1.9954 -1.40%
2003-07-23 0 10.70 10.65 10.70 10.50 10.80 6,706,000 71,859,816 10.716 1.990 1.980 1.990 1.953 2.008 36,062,596 1.9926 0.94%
2003-07-22 0 10.60 10.55 10.60 10.45 10.65 5,293,000 55,891,870 10.560 1.971 1.962 1.971 1.943 1.980 28,463,961 1.9636 0.47%
2003-07-21 0 10.55 10.55 10.60 10.55 10.90 5,334,000 57,045,102 10.695 1.962 1.962 1.971 1.962 2.027 28,684,445 1.9887 -3.21%
2003-07-18 0 10.90 10.85 10.90 10.50 10.90 2,845,393 30,589,579 10.751 2.027 2.018 2.027 1.953 2.027 15,301,560 1.9991 1.87%
2003-07-17 0 10.70 10.70 10.75 10.55 10.95 6,560,000 70,562,800 10.757 1.990 1.990 1.999 1.962 2.036 35,277,457 2.0002 -1.83%
2003-07-16 0 10.90 10.90 10.95 10.80 11.10 4,963,100 54,438,067 10.969 2.027 2.027 2.036 2.008 2.064 26,689,870 2.0397 -0.91%
2003-07-15 0 11.00 10.90 11.00 10.90 11.25 8,297,510 91,539,412 11.032 2.045 2.027 2.045 2.027 2.092 44,621,198 2.0515 -0.90%
2003-07-14 0 11.10 11.05 11.10 10.95 11.15 9,690,000 107,513,220 11.095 2.064 2.055 2.064 2.036 2.073 52,109,537 2.0632 1.83%
2003-07-11 0 10.90 10.90 10.95 10.55 10.90 6,700,531 72,305,265 10.791 2.027 2.027 2.036 1.962 2.027 36,033,186 2.0066 -0.46%
2003-07-10 0 10.95 10.90 11.00 10.85 11.35 11,553,555 126,825,351 10.977 2.036 2.027 2.045 2.018 2.111 62,131,104 2.0413 -3.95%
2003-07-09 0 11.40 11.35 11.40 10.90 11.40 9,775,477 110,102,522 11.263 2.120 2.111 2.120 2.027 2.120 52,569,203 2.0944 5.07%
2003-07-08 0 10.85 10.80 10.90 10.70 11.10 12,263,196 134,197,920 10.943 2.018 2.008 2.027 1.990 2.064 65,947,313 2.0349 1.88%
2003-07-07 0 10.65 10.65 10.70 10.30 10.70 6,112,315 64,355,845 10.529 1.980 1.980 1.990 1.915 1.990 32,869,959 1.9579 2.90%
2003-07-04 0 10.35 10.30 10.35 10.20 10.40 2,400,000 24,749,080 10.312 1.925 1.915 1.925 1.897 1.934 12,906,387 1.9176 -0.48%
2003-07-03 0 10.40 10.35 10.40 10.25 10.40 7,372,075 76,149,819 10.329 1.934 1.925 1.934 1.906 1.934 39,644,522 1.9208 1.96%
2003-07-02 0 10.20 10.20 10.30 10.10 10.40 7,792,500 79,770,274 10.237 1.897 1.897 1.915 1.878 1.934 41,905,425 1.9036 1.49%
2003-06-30 0 10.05 10.00 10.05 9.850 10.25 4,752,000 48,094,400 10.121 1.869 1.860 1.869 1.832 1.906 25,554,646 1.8820 0.00%
2003-06-27 0 10.05 10.05 10.10 9.950 10.15 3,396,000 34,014,005 10.016 1.869 1.869 1.878 1.850 1.887 18,262,537 1.8625 1.52%
2003-06-26 0 9.900 9.850 9.900 9.600 9.950 6,543,400 64,146,694 9.8033 1.841 1.832 1.841 1.785 1.850 35,188,188 1.8230 0.51%
2003-06-25 0 9.850 9.800 9.850 9.750 9.900 4,780,000 46,935,228 9.8191 1.832 1.822 1.832 1.813 1.841 25,705,220 1.8259 0.51%
2003-06-24 0 9.800 9.800 9.850 9.650 10.15 15,859,000 155,800,700 9.8241 1.822 1.822 1.832 1.794 1.887 85,284,329 1.8268 -4.85%
2003-06-23 0 10.30 10.30 10.35 10.25 10.50 5,306,200 55,002,832 10.366 1.915 1.915 1.925 1.906 1.953 28,534,946 1.9276 -1.90%
2003-06-20 0 10.50 10.45 10.50 10.35 10.55 3,884,000 40,582,354 10.449 1.953 1.943 1.953 1.925 1.962 20,886,836 1.9430 0.00%
2003-06-19 0 10.50 10.50 10.55 10.10 10.60 8,890,713 92,508,122 10.405 1.953 1.953 1.962 1.878 1.971 47,811,242 1.9349 3.96%
2003-06-18 0 10.10 10.10 10.20 10.10 10.30 6,652,000 67,855,836 10.201 1.878 1.878 1.897 1.878 1.915 35,772,202 1.8969 -1.94%
2003-06-17 0 10.30 10.20 10.25 10.15 10.45 5,226,000 53,730,900 10.281 1.915 1.897 1.906 1.887 1.943 28,103,657 1.9119 2.49%
2003-06-16 0 10.05 10.00 10.10 10.00 10.30 4,736,500 47,881,287 10.109 1.869 1.860 1.878 1.860 1.915 25,471,292 1.8798 -0.99%
2003-06-13 0 10.15 10.15 10.20 9.950 10.40 9,127,318 92,654,571 10.151 1.887 1.887 1.897 1.850 1.934 49,083,624 1.8877 -0.49%
2003-06-12 0 10.20 10.15 10.20 10.00 10.45 6,311,306 64,864,215 10.277 1.897 1.887 1.897 1.860 1.943 33,940,065 1.9111 -1.45%
2003-06-11 0 10.35 10.30 10.35 10.25 10.60 3,464,024 36,074,587 10.414 1.925 1.915 1.925 1.906 1.971 18,628,347 1.9365 -0.96%
2003-06-10 0 10.45 10.40 10.50 9.950 10.45 3,675,487 37,676,990 10.251 1.943 1.934 1.953 1.850 1.943 19,765,524 1.9062 3.98%
2003-06-09 0 10.05 10.00 10.05 9.950 10.10 5,033,700 50,426,958 10.018 1.869 1.860 1.869 1.850 1.878 27,069,533 1.8629 1.01%
2003-06-06 0 9.950 9.950 10.00 9.850 10.05 4,551,473 45,407,728 9.9765 1.850 1.850 1.860 1.832 1.869 24,476,280 1.8552 1.53%
2003-06-05 0 9.800 9.850 9.900 9.800 10.25 16,724,000 169,295,600 10.123 1.822 1.832 1.841 1.822 1.906 89,936,006 1.8824 0.00%
2003-06-03 0 9.800 9.800 9.850 9.750 10.00 7,806,000 77,493,470 9.9274 1.822 1.822 1.832 1.813 1.860 41,978,023 1.8460 -2.00%
2003-06-02 0 10.00 10.00 10.05 9.700 10.20 12,621,980 126,309,452 10.007 1.860 1.860 1.869 1.804 1.897 67,876,732 1.8609 3.63%
2003-05-30 0 9.650 9.650 9.700 9.600 9.800 13,216,770 128,279,982 9.7058 1.794 1.794 1.804 1.785 1.822 71,075,311 1.8048 0.00%
2003-05-29 0 9.650 9.650 9.700 9.550 9.800 11,135,601 107,838,302 9.6841 1.794 1.794 1.804 1.776 1.822 59,883,489 1.8008 0.52%
2003-05-28 0 9.600 9.550 9.600 9.500 9.650 7,742,040 74,066,676 9.5668 1.785 1.776 1.785 1.767 1.794 41,634,068 1.7790 2.13%
2003-05-27 0 9.400 9.400 9.450 9.400 9.600 4,819,161 45,736,105 9.4905 1.748 1.748 1.757 1.748 1.785 25,915,815 1.7648 -0.53%
2003-05-26 0 9.450 9.400 9.450 9.300 9.500 8,416,000 79,174,060 9.4076 1.757 1.748 1.757 1.729 1.767 45,258,397 1.7494 2.72%
2003-05-23 0 9.200 9.150 9.200 9.100 9.300 10,871,000 99,760,583 9.1768 1.711 1.701 1.711 1.692 1.729 58,460,555 1.7065 2.22%
2003-05-22 0 9.000 8.950 9.050 8.800 9.050 5,028,500 44,891,867 8.9275 1.674 1.664 1.683 1.636 1.683 27,041,569 1.6601 0.00%
2003-05-21 0 9.000 8.950 9.000 8.800 9.000 4,552,500 40,237,773 8.8386 1.674 1.664 1.674 1.636 1.674 24,481,803 1.6436 1.12%
2003-05-20 0 8.900 8.900 8.950 8.750 8.950 4,406,000 39,102,434 8.8748 1.655 1.655 1.664 1.627 1.664 23,693,975 1.6503 -0.56%
2003-05-19 0 8.950 8.900 8.950 8.800 9.000 4,869,000 43,286,950 8.8903 1.664 1.655 1.664 1.636 1.674 26,183,832 1.6532 0.00%
2003-05-16 0 8.950 8.900 8.950 8.900 9.050 4,593,000 41,227,611 8.9762 1.664 1.655 1.664 1.655 1.683 24,699,598 1.6692 0.56%
2003-05-15 0 8.900 8.850 8.950 8.800 8.950 3,857,000 34,228,050 8.8743 1.655 1.646 1.664 1.636 1.664 20,741,639 1.6502 -0.56%
2003-05-14 0 8.950 8.900 8.950 8.800 9.050 4,380,663 39,063,439 8.9172 1.664 1.655 1.664 1.636 1.683 23,557,721 1.6582 1.70%
2003-05-13 0 8.800 8.750 8.800 8.750 9.100 6,469,145 57,610,320 8.9054 1.636 1.627 1.636 1.627 1.692 34,788,870 1.6560 0.00%
2003-05-12 0 8.800 8.800 8.850 8.700 8.900 6,274,053 55,387,651 8.8280 1.636 1.636 1.646 1.618 1.655 33,739,731 1.6416 2.33%
2003-05-09 0 8.600 8.550 8.600 8.450 8.900 30,962,000 265,689,019 8.5811 1.599 1.590 1.599 1.571 1.655 166,503,146 1.5957 -3.37%
2003-05-07 0 8.900 8.850 8.900 8.850 9.300 9,199,586 83,402,023 9.0658 1.655 1.646 1.655 1.646 1.729 49,472,257 1.6858 -3.26%
2003-05-06 0 9.200 9.200 9.250 9.100 9.550 6,665,100 62,382,657 9.3596 1.711 1.711 1.720 1.692 1.776 35,842,650 1.7405 -3.16%
2003-05-05 0 9.500 9.400 9.500 9.300 9.500 8,478,804 79,525,293 9.3793 1.767 1.748 1.767 1.729 1.767 45,596,135 1.7441 2.70%
2003-05-02 0 9.250 9.200 9.250 8.850 9.300 13,324,000 120,916,734 9.0751 1.720 1.711 1.720 1.646 1.729 71,651,958 1.6876 5.71%
2003-04-30 0 8.750 8.750 8.800 8.650 9.300 18,529,504 166,454,911 8.9832 1.627 1.627 1.636 1.609 1.729 99,645,395 1.6705 0.23%
2003-04-29 0 8.950 8.950 9.000 8.600 9.000 9,881,700 87,297,105 8.8342 1.623 1.623 1.632 1.560 1.632 54,479,598 1.6024 7.83%
2003-04-28 0 8.300 8.300 8.350 8.250 8.550 9,561,000 79,601,700 8.3257 1.505 1.505 1.515 1.496 1.551 52,711,521 1.5101 -2.92%
2003-04-25 0 8.550 8.550 8.600 8.300 8.550 14,634,000 123,825,292 8.4615 1.551 1.551 1.560 1.505 1.551 80,679,887 1.5348 -0.58%
2003-04-24 0 8.600 8.600 8.650 8.550 8.800 16,751,800 144,734,880 8.6400 1.560 1.560 1.569 1.551 1.596 92,355,701 1.5671 -2.27%
2003-04-23 0 8.800 8.800 8.850 8.700 9.050 13,458,030 119,045,112 8.8457 1.596 1.596 1.605 1.578 1.642 74,196,551 1.6045 1.15%
2003-04-22 0 8.700 8.650 8.700 8.550 8.700 4,551,000 39,480,306 8.6751 1.578 1.569 1.578 1.551 1.578 25,090,485 1.5735 0.58%
2003-04-17 0 8.650 8.650 8.700 8.550 8.750 7,531,000 65,420,750 8.6869 1.569 1.569 1.578 1.551 1.587 41,519,764 1.5757 -1.70%
2003-04-16 0 8.800 8.800 8.850 8.500 8.900 8,444,000 73,820,038 8.7423 1.596 1.596 1.605 1.542 1.614 46,553,298 1.5857 4.76%
2003-04-15 0 8.400 8.350 8.400 8.250 8.450 6,657,026 55,456,454 8.3305 1.524 1.515 1.524 1.496 1.533 36,701,387 1.5110 2.44%
2003-04-14 0 8.200 8.200 8.250 8.150 8.400 6,706,000 55,431,264 8.2659 1.487 1.487 1.496 1.478 1.524 36,971,390 1.4993 -2.38%
2003-04-11 0 8.400 8.350 8.450 8.300 8.500 5,308,099 44,492,697 8.3820 1.524 1.515 1.533 1.505 1.542 29,264,509 1.5204 0.00%
2003-04-10 0 8.400 8.400 8.450 8.300 8.550 8,164,000 68,572,194 8.3993 1.524 1.524 1.533 1.505 1.551 45,009,607 1.5235 -2.33%
2003-04-09 0 8.600 8.550 8.600 8.500 8.600 4,562,355 38,987,694 8.5455 1.560 1.551 1.560 1.542 1.560 25,153,088 1.5500 0.00%
2003-04-08 0 8.600 8.600 8.700 8.600 8.950 5,634,000 49,276,700 8.7463 1.560 1.560 1.578 1.560 1.623 31,061,260 1.5864 -3.91%
2003-04-07 0 8.950 8.900 8.950 8.650 9.000 6,030,000 53,462,664 8.8661 1.623 1.614 1.623 1.569 1.632 33,244,480 1.6082 2.87%
2003-04-04 0 8.700 8.700 8.750 8.450 8.750 9,391,166 80,954,796 8.6203 1.578 1.578 1.587 1.533 1.587 51,775,195 1.5636 2.96%
2003-04-03 0 8.450 8.350 8.450 8.350 8.600 6,979,100 58,994,173 8.4530 1.533 1.515 1.533 1.515 1.560 38,477,040 1.5332 0.00%
2003-04-02 0 8.450 8.450 8.500 7.900 8.500 12,434,900 102,799,015 8.2670 1.533 1.533 1.542 1.433 1.542 68,555,851 1.4995 5.62%
2003-04-01 0 8.000 8.000 8.050 7.750 8.050 10,351,674 82,167,361 7.9376 1.451 1.451 1.460 1.406 1.460 57,070,649 1.4397 -2.44%
2003-03-31 0 8.200 8.200 8.250 7.950 8.450 8,710,000 71,266,220 8.1821 1.487 1.487 1.496 1.442 1.533 48,019,804 1.4841 -3.53%
2003-03-28 0 8.500 8.450 8.500 8.200 8.500 5,041,100 42,218,976 8.3750 1.542 1.533 1.542 1.487 1.542 27,792,495 1.5191 2.41%
2003-03-27 0 8.300 8.300 8.350 8.300 8.400 4,557,032 38,053,329 8.3505 1.505 1.505 1.515 1.505 1.524 25,123,741 1.5146 -2.92%
2003-03-26 0 8.550 8.500 8.550 8.350 8.550 9,180,700 77,756,864 8.4696 1.551 1.542 1.551 1.515 1.551 50,614,858 1.5362 3.64%
2003-03-25 0 8.250 8.250 8.300 8.050 8.300 8,325,000 68,146,450 8.1858 1.496 1.496 1.505 1.460 1.505 45,897,229 1.4848 -1.20%
2003-03-24 0 8.350 8.300 8.350 8.350 8.550 8,213,191 69,352,956 8.4441 1.515 1.505 1.515 1.515 1.551 45,280,806 1.5316 1.21%
2003-03-21 0 8.250 8.300 8.350 8.200 8.550 6,920,000 58,346,308 8.4315 1.496 1.505 1.515 1.487 1.551 38,151,211 1.5293 -1.79%
2003-03-20 0 8.400 8.350 8.400 8.150 8.500 17,531,000 146,300,654 8.3453 1.524 1.515 1.524 1.478 1.542 96,651,571 1.5137 3.07%
2003-03-19 0 8.150 8.100 8.150 7.650 8.200 16,826,684 133,247,666 7.9188 1.478 1.469 1.478 1.388 1.487 92,768,550 1.4363 5.16%
2003-03-18 0 7.750 7.700 7.750 7.650 7.800 11,209,764 86,402,514 7.7078 1.406 1.397 1.406 1.388 1.415 61,801,455 1.3981 3.33%
2003-03-17 0 7.500 7.400 7.500 7.350 7.500 2,543,300 18,902,040 7.4321 1.360 1.342 1.360 1.333 1.360 14,021,673 1.3481 -0.66%
2003-03-14 0 7.550 7.550 7.600 7.550 7.700 8,094,000 61,585,938 7.6088 1.369 1.369 1.379 1.369 1.397 44,623,685 1.3801 2.72%
2003-03-13 0 7.350 7.350 7.400 7.300 7.600 10,655,744 79,193,491 7.4320 1.333 1.333 1.342 1.324 1.379 58,747,042 1.3480 -2.65%
2003-03-12 0 7.550 7.500 7.550 7.500 7.700 3,792,417 28,821,044 7.5997 1.369 1.360 1.369 1.360 1.397 20,908,280 1.3785 -0.66%
2003-03-11 0 7.600 7.550 7.600 7.400 7.700 2,239,413 16,972,073 7.5788 1.379 1.369 1.379 1.342 1.397 12,346,289 1.3747 1.33%
2003-03-10 0 7.500 7.500 7.600 7.450 7.600 2,593,568 19,573,802 7.5471 1.360 1.360 1.379 1.351 1.379 14,298,809 1.3689 -0.66%
2003-03-07 0 7.550 7.500 7.550 7.500 7.650 3,351,354 25,438,420 7.5905 1.369 1.360 1.369 1.360 1.388 18,476,620 1.3768 -1.31%
2003-03-06 0 7.650 7.600 7.650 7.600 7.750 2,371,000 18,180,026 7.6677 1.388 1.379 1.388 1.379 1.406 13,071,751 1.3908 -1.29%
2003-03-05 0 7.750 7.700 7.750 7.650 7.750 2,996,275 23,215,383 7.7481 1.406 1.397 1.406 1.388 1.406 16,519,006 1.4054 -0.64%
2003-03-04 0 7.800 7.800 7.850 7.750 7.900 4,257,000 33,407,814 7.8477 1.415 1.415 1.424 1.406 1.433 23,469,610 1.4234 -1.27%
2003-03-03 0 7.900 7.900 7.950 7.700 7.950 3,463,000 27,292,050 7.8810 1.433 1.433 1.442 1.397 1.442 19,092,145 1.4295 3.27%
2003-02-28 0 7.650 7.800 7.900 7.600 7.950 5,107,085 40,352,905 7.9014 1.388 1.415 1.433 1.379 1.442 28,156,283 1.4332 -3.16%
2003-02-27 0 7.900 7.900 7.950 7.900 7.950 6,900,999 54,645,442 7.9185 1.433 1.433 1.442 1.433 1.442 38,046,455 1.4363 -0.63%
2003-02-26 0 7.950 7.950 8.000 7.950 8.050 5,645,500 45,127,395 7.9935 1.442 1.442 1.451 1.442 1.460 31,124,662 1.4499 -1.24%
2003-02-25 0 8.050 8.000 8.050 7.850 8.050 9,881,500 78,773,950 7.9719 1.460 1.451 1.460 1.424 1.460 54,478,495 1.4460 0.00%
2003-02-24 0 8.050 8.050 8.100 8.000 8.100 4,296,000 34,408,850 8.0095 1.460 1.460 1.469 1.451 1.469 23,684,624 1.4528 1.90%
2003-02-21 0 7.900 7.900 7.950 7.850 8.050 7,062,500 56,294,586 7.9709 1.433 1.433 1.442 1.424 1.460 38,936,839 1.4458 -1.86%
2003-02-20 0 8.050 8.050 8.100 8.000 8.150 8,488,000 68,539,060 8.0748 1.460 1.460 1.469 1.451 1.478 46,795,878 1.4646 -0.62%
2003-02-19 0 8.100 8.050 8.100 7.950 8.100 9,184,000 73,852,170 8.0414 1.469 1.460 1.469 1.442 1.469 50,633,052 1.4586 1.89%
2003-02-18 0 7.950 7.950 8.000 7.900 8.000 2,083,219 16,581,077 7.9594 1.442 1.442 1.451 1.433 1.451 11,485,163 1.4437 -1.24%
2003-02-17 0 8.050 8.000 8.050 7.850 8.150 8,962,000 71,540,430 7.9826 1.460 1.451 1.460 1.424 1.478 49,409,126 1.4479 3.21%
2003-02-14 0 7.800 7.800 7.850 7.500 7.900 8,519,139 65,854,316 7.7302 1.415 1.415 1.424 1.360 1.433 46,967,553 1.4021 3.31%
2003-02-13 0 7.550 7.500 7.550 7.450 7.750 4,754,113 35,824,933 7.5356 1.369 1.360 1.369 1.351 1.406 26,210,284 1.3668 -3.82%
2003-02-12 0 7.850 7.800 7.850 7.600 7.850 6,636,072 51,033,326 7.6903 1.424 1.415 1.424 1.379 1.424 36,585,864 1.3949 1.29%
2003-02-11 0 7.750 7.750 7.800 7.450 7.800 12,620,913 96,334,618 7.6329 1.406 1.406 1.415 1.351 1.415 69,581,374 1.3845 1.97%
2003-02-10 0 7.600 7.550 7.600 7.350 7.600 7,000,000 52,137,700 7.4482 1.379 1.369 1.379 1.333 1.379 38,592,265 1.3510 2.01%
2003-02-07 0 7.450 7.450 7.500 7.200 7.450 5,710,000 42,022,550 7.3595 1.351 1.351 1.360 1.306 1.351 31,480,262 1.3349 3.47%
2003-02-06 0 7.200 7.200 7.250 7.150 7.250 4,193,510 30,245,055 7.2123 1.306 1.306 1.315 1.297 1.315 23,119,578 1.3082 -0.69%
2003-02-05 0 7.250 7.200 7.250 7.150 7.400 8,360,000 60,627,694 7.2521 1.315 1.306 1.315 1.297 1.342 46,090,191 1.3154 -0.68%
2003-02-04 0 7.300 7.250 7.300 7.200 7.650 12,452,222 91,358,834 7.3367 1.324 1.315 1.324 1.306 1.388 68,651,350 1.3308 -2.67%
2003-01-30 0 7.500 7.450 7.500 7.400 7.550 3,818,871 28,480,152 7.4577 1.360 1.351 1.360 1.342 1.369 21,054,126 1.3527 0.67%
2003-01-29 0 7.450 7.450 7.500 7.400 7.600 6,149,174 46,196,116 7.5126 1.351 1.351 1.360 1.342 1.379 33,901,508 1.3627 -1.97%
2003-01-28 0 7.600 7.550 7.600 7.400 7.700 3,711,900 28,117,850 7.5751 1.379 1.369 1.379 1.342 1.397 20,464,376 1.3740 2.01%
2003-01-27 0 7.450 7.450 7.500 7.350 7.550 6,068,299 45,346,002 7.4726 1.351 1.351 1.360 1.333 1.369 33,455,629 1.3554 -3.25%
2003-01-24 0 7.700 7.700 7.750 7.650 7.900 8,477,000 65,763,306 7.7579 1.397 1.397 1.406 1.388 1.433 46,735,233 1.4071 -2.53%
2003-01-23 0 7.900 7.850 7.900 7.750 7.950 3,100,000 24,385,926 7.8664 1.433 1.424 1.433 1.406 1.442 17,090,860 1.4268 0.64%
2003-01-22 0 7.850 7.850 7.950 7.800 7.950 4,748,000 37,438,980 7.8852 1.424 1.424 1.442 1.415 1.442 26,176,582 1.4302 -1.88%
2003-01-21 0 8.000 7.950 8.000 7.850 8.000 4,303,000 34,099,566 7.9246 1.451 1.442 1.451 1.424 1.451 23,723,217 1.4374 1.91%
2003-01-20 0 7.850 7.800 7.850 7.750 8.000 4,530,920 35,719,054 7.8834 1.424 1.415 1.424 1.406 1.451 24,979,781 1.4299 -2.48%
2003-01-17 0 8.050 8.050 8.100 8.000 8.150 7,778,597 62,831,073 8.0774 1.460 1.460 1.469 1.451 1.478 42,884,811 1.4651 -1.23%
2003-01-16 0 8.150 8.150 8.200 8.000 8.300 7,458,920 61,216,112 8.2071 1.478 1.478 1.487 1.451 1.505 41,122,374 1.4886 -3.55%
2003-01-15 0 8.450 8.400 8.450 8.300 8.500 5,531,331 46,596,962 8.4242 1.533 1.524 1.533 1.505 1.542 30,495,227 1.5280 1.81%
2003-01-14 0 8.300 8.250 8.300 8.100 8.350 5,900,300 48,791,813 8.2694 1.505 1.496 1.505 1.469 1.515 32,529,420 1.4999 1.84%
2003-01-13 0 8.150 8.100 8.150 8.000 8.150 4,228,100 34,222,910 8.0942 1.478 1.469 1.478 1.451 1.478 23,310,279 1.4681 2.52%
2003-01-10 0 7.950 7.900 7.950 7.900 8.100 5,570,133 44,413,817 7.9736 1.442 1.433 1.442 1.433 1.469 30,709,150 1.4463 1.27%
2003-01-09 0 7.850 7.800 7.850 7.800 7.900 2,602,871 20,526,937 7.8863 1.424 1.415 1.424 1.415 1.433 14,350,098 1.4304 -1.88%
2003-01-08 0 8.000 7.950 8.000 7.850 8.100 5,473,200 43,759,590 7.9952 1.451 1.442 1.451 1.424 1.469 30,174,741 1.4502 0.63%
2003-01-07 0 7.950 7.900 7.950 7.750 8.050 4,919,000 38,705,700 7.8686 1.442 1.433 1.442 1.406 1.460 27,119,336 1.4272 0.63%
2003-01-06 0 7.900 7.850 7.900 7.800 7.900 4,782,000 37,527,386 7.8476 1.433 1.424 1.433 1.415 1.433 26,364,030 1.4234 1.28%
2003-01-03 0 7.800 7.750 7.800 7.700 7.900 5,680,000 44,302,400 7.7997 1.415 1.406 1.415 1.397 1.433 31,314,866 1.4147 4.70%
2003-01-02 0 7.450 7.400 7.450 7.300 7.450 1,920,000 14,194,500 7.3930 1.351 1.342 1.351 1.324 1.351 10,585,307 1.3410 0.68%
2002-12-31 0 7.400 7.400 7.450 7.300 7.450 1,512,000 11,148,900 7.3736 1.342 1.342 1.351 1.324 1.351 8,335,929 1.3375 1.37%
2002-12-30 0 7.300 7.250 7.300 7.250 7.500 3,381,000 24,750,450 7.3205 1.324 1.315 1.324 1.315 1.360 18,640,064 1.3278 -3.95%
2002-12-27 0 7.600 7.550 7.600 7.550 7.700 2,322,000 17,711,100 7.6275 1.379 1.369 1.379 1.369 1.397 12,801,606 1.3835 -1.94%
2002-12-24 0 7.750 7.750 7.800 7.750 7.800 1,722,000 13,399,390 7.7813 1.406 1.406 1.415 1.406 1.415 9,493,697 1.4114 0.65%
2002-12-23 0 7.700 7.700 7.750 7.700 7.850 2,722,833 21,072,728 7.7393 1.397 1.397 1.406 1.397 1.424 15,011,470 1.4038 -0.65%
2002-12-20 0 7.750 7.700 7.750 7.700 7.800 4,752,000 36,903,562 7.7659 1.406 1.397 1.406 1.397 1.415 26,198,635 1.4086 -0.64%
2002-12-19 0 7.800 7.750 7.800 7.700 7.950 6,983,900 54,308,118 7.7762 1.415 1.406 1.415 1.397 1.442 38,503,503 1.4105 0.00%
2002-12-18 0 7.800 7.750 7.800 7.700 8.000 10,856,000 84,853,938 7.8163 1.415 1.406 1.415 1.397 1.451 59,851,090 1.4178 -2.50%
2002-12-17 0 8.000 7.950 8.000 7.900 8.350 9,405,410 76,044,230 8.0852 1.451 1.442 1.451 1.433 1.515 51,853,725 1.4665 -2.44%
2002-12-16 0 8.200 8.200 8.250 8.200 8.300 6,944,000 57,570,900 8.2907 1.487 1.487 1.496 1.487 1.505 38,283,527 1.5038 -2.96%
2002-12-13 0 8.450 8.400 8.450 8.300 8.450 4,398,431 36,742,536 8.3536 1.533 1.524 1.533 1.505 1.533 24,249,345 1.5152 0.00%
2002-12-12 0 8.450 8.450 8.500 8.450 8.600 2,468,000 20,953,630 8.4901 1.533 1.533 1.542 1.533 1.560 13,606,530 1.5400 0.00%
2002-12-11 0 8.450 8.400 8.450 8.350 8.550 5,931,991 49,962,411 8.4225 1.533 1.524 1.533 1.515 1.551 32,704,138 1.5277 0.60%
2002-12-10 0 8.400 8.350 8.400 8.200 8.500 6,807,829 56,900,879 8.3582 1.524 1.515 1.524 1.487 1.542 37,532,792 1.5160 0.60%
2002-12-09 0 8.350 8.350 8.400 8.350 8.500 5,304,880 44,633,301 8.4136 1.515 1.515 1.524 1.515 1.542 29,246,762 1.5261 -1.18%
2002-12-06 0 8.450 8.400 8.450 8.350 8.550 8,986,000 76,012,360 8.4590 1.533 1.524 1.533 1.515 1.551 49,541,442 1.5343 -3.43%
2002-12-05 0 8.750 8.750 8.800 8.500 8.800 4,243,747 36,790,612 8.6694 1.587 1.587 1.596 1.542 1.596 23,396,544 1.5725 1.74%
2002-12-04 0 8.600 8.550 8.600 8.400 8.800 11,364,580 97,033,784 8.5383 1.560 1.551 1.560 1.524 1.596 62,654,983 1.5487 -4.44%
2002-12-03 0 9.000 8.950 9.000 8.750 9.050 10,081,429 90,469,205 8.9738 1.632 1.623 1.632 1.587 1.642 55,580,740 1.6277 2.27%
2002-12-02 0 8.800 8.800 8.850 8.600 8.850 7,723,800 67,749,510 8.7715 1.596 1.596 1.605 1.560 1.605 42,582,705 1.5910 2.33%
2002-11-29 0 8.600 8.550 8.600 8.400 8.700 6,675,283 57,108,158 8.5552 1.560 1.551 1.560 1.524 1.578 36,802,042 1.5518 0.58%
2002-11-28 0 8.550 8.550 8.600 8.500 8.650 10,796,033 92,768,143 8.5928 1.551 1.551 1.560 1.542 1.569 59,520,481 1.5586 2.40%
2002-11-27 0 8.350 8.350 8.400 8.200 8.400 4,196,000 34,962,730 8.3324 1.515 1.515 1.524 1.487 1.524 23,133,306 1.5114 0.00%
2002-11-26 0 8.350 8.300 8.350 8.250 8.450 3,726,800 31,052,920 8.3323 1.515 1.505 1.515 1.496 1.533 20,546,522 1.5113 0.00%
2002-11-25 0 8.350 8.300 8.350 8.200 8.350 4,120,000 34,217,972 8.3053 1.515 1.505 1.515 1.487 1.515 22,714,305 1.5065 1.83%
2002-11-22 0 8.200 8.200 8.250 8.150 8.300 9,746,000 80,214,054 8.2305 1.487 1.487 1.496 1.478 1.505 53,731,459 1.4929 1.86%
2002-11-21 0 8.050 8.050 8.100 7.950 8.100 6,866,000 55,015,600 8.0128 1.460 1.460 1.469 1.442 1.469 37,853,499 1.4534 1.26%
2002-11-20 0 7.950 7.950 8.000 7.900 8.050 6,758,000 53,886,448 7.9737 1.442 1.442 1.451 1.433 1.460 37,258,075 1.4463 -1.24%
2002-11-19 0 8.050 8.000 8.050 7.900 8.100 4,735,564 37,829,915 7.9885 1.460 1.451 1.460 1.433 1.469 26,108,020 1.4490 -0.62%
2002-11-18 0 8.100 8.050 8.100 7.950 8.200 5,655,800 45,869,662 8.1102 1.469 1.460 1.469 1.442 1.487 31,181,447 1.4711 0.00%
2002-11-15 0 8.100 8.050 8.100 7.850 8.100 13,292,280 106,499,759 8.0122 1.469 1.460 1.469 1.424 1.469 73,282,742 1.4533 5.19%
2002-11-14 0 7.700 7.650 7.700 7.550 7.750 7,210,689 55,278,051 7.6661 1.397 1.388 1.397 1.369 1.406 39,753,832 1.3905 2.67%
2002-11-13 0 7.500 7.450 7.500 7.450 7.700 12,986,690 98,018,043 7.5476 1.360 1.351 1.360 1.351 1.397 71,597,969 1.3690 -2.60%
2002-11-12 0 7.700 7.700 7.750 7.650 7.850 3,947,000 30,592,595 7.7508 1.397 1.397 1.406 1.388 1.424 21,760,524 1.4059 -1.28%
2002-11-11 0 7.800 7.700 7.800 7.650 7.900 12,484,004 97,034,751 7.7727 1.415 1.397 1.415 1.388 1.433 68,826,570 1.4098 -0.64%
2002-11-08 0 7.850 7.800 7.850 7.700 7.850 7,230,400 56,556,172 7.8220 1.424 1.415 1.424 1.397 1.424 39,862,502 1.4188 0.00%
2002-11-07 0 7.850 7.800 7.850 7.800 8.050 6,652,000 52,645,751 7.9143 1.424 1.415 1.424 1.415 1.460 36,673,678 1.4355 -2.48%
2002-11-06 0 8.050 8.000 8.050 7.950 8.150 4,913,000 39,517,550 8.0435 1.460 1.451 1.460 1.442 1.478 27,086,257 1.4590 0.63%
2002-11-05 0 8.000 8.000 8.050 7.950 8.200 2,506,000 20,184,100 8.0543 1.451 1.451 1.460 1.442 1.487 13,816,031 1.4609 -1.84%
2002-11-04 0 8.150 8.100 8.150 7.800 8.150 7,144,000 57,070,874 7.9886 1.478 1.469 1.478 1.415 1.478 39,386,163 1.4490 7.24%
2002-11-01 0 7.600 7.600 7.650 7.550 7.850 7,009,700 53,591,367 7.6453 1.379 1.379 1.388 1.369 1.424 38,645,743 1.3867 -1.94%
2002-10-31 0 7.750 7.700 7.750 7.650 8.000 4,154,000 32,418,900 7.8043 1.406 1.397 1.406 1.388 1.451 22,901,753 1.4156 -1.90%
2002-10-30 0 7.900 7.850 7.900 7.850 8.200 5,407,900 42,920,805 7.9367 1.433 1.424 1.433 1.424 1.487 29,814,730 1.4396 -3.66%
2002-10-29 0 8.200 8.150 8.200 8.150 8.350 4,161,000 34,388,592 8.2645 1.487 1.478 1.487 1.478 1.515 22,940,345 1.4990 -2.38%
2002-10-28 0 8.400 8.400 8.450 8.200 8.450 6,740,000 56,151,200 8.3310 1.524 1.524 1.533 1.487 1.533 37,158,838 1.5111 1.20%
2002-10-25 0 8.300 8.300 8.350 8.050 8.350 7,457,732 61,500,290 8.2465 1.505 1.505 1.515 1.460 1.515 41,115,824 1.4958 1.22%
2002-10-24 0 8.200 8.200 8.250 8.200 8.300 7,451,000 61,288,988 8.2256 1.487 1.487 1.496 1.487 1.505 41,078,710 1.4920 -1.80%
2002-10-23 0 8.350 8.300 8.350 7.900 8.350 13,592,000 110,563,100 8.1344 1.515 1.505 1.515 1.433 1.515 74,935,152 1.4755 6.37%
2002-10-22 0 7.850 7.800 7.850 7.850 8.250 6,249,000 49,897,850 7.9849 1.424 1.415 1.424 1.424 1.496 34,451,866 1.4483 -3.09%
2002-10-21 0 8.100 8.050 8.100 8.050 8.350 5,391,052 44,430,607 8.2415 1.469 1.460 1.469 1.460 1.515 29,721,844 1.4949 -4.14%
2002-10-18 0 8.450 8.400 8.450 8.350 8.650 11,102,000 94,527,170 8.5144 1.533 1.524 1.533 1.515 1.569 61,207,332 1.5444 2.42%
2002-10-17 0 8.250 8.250 8.300 7.900 8.300 6,436,380 52,050,264 8.0869 1.496 1.496 1.505 1.433 1.505 35,484,926 1.4668 2.48%
2002-10-16 0 8.050 8.000 8.100 7.800 8.100 13,643,381 108,282,312 7.9366 1.460 1.451 1.469 1.415 1.469 75,218,425 1.4396 6.62%
2002-10-15 0 7.550 7.500 7.550 7.250 7.650 8,688,000 64,844,004 7.4636 1.369 1.360 1.369 1.315 1.388 47,898,514 1.3538 5.59%
2002-10-11 0 7.150 7.100 7.150 6.900 7.350 10,436,788 74,834,128 7.1702 1.297 1.288 1.297 1.252 1.333 57,539,898 1.3006 0.00%
2002-10-10 0 7.150 7.150 7.200 7.100 7.250 5,948,828 42,693,049 7.1767 1.297 1.297 1.306 1.288 1.315 32,796,964 1.3017 -3.38%
2002-10-09 0 7.400 7.350 7.400 7.250 7.400 4,627,338 33,936,663 7.3339 1.342 1.333 1.342 1.315 1.342 25,511,351 1.3303 0.00%
2002-10-08 0 7.400 7.350 7.400 7.050 7.400 8,616,000 62,446,500 7.2477 1.342 1.333 1.342 1.279 1.342 47,501,565 1.3146 2.07%
2002-10-07 0 7.250 7.200 7.250 7.000 7.250 5,916,000 42,460,895 7.1773 1.315 1.306 1.315 1.270 1.315 32,615,977 1.3018 1.40%
2002-10-04 0 7.150 7.100 7.150 7.000 7.200 10,450,000 74,092,872 7.0902 1.297 1.288 1.297 1.270 1.306 57,612,738 1.2861 2.88%
2002-10-03 0 6.950 6.950 7.000 6.900 7.400 9,391,845 66,445,258 7.0748 1.261 1.261 1.270 1.252 1.342 51,778,939 1.2832 -6.08%
2002-10-02 0 7.400 7.350 7.400 7.350 7.650 8,541,900 63,927,321 7.4840 1.342 1.333 1.342 1.333 1.388 47,093,038 1.3575 0.00%
2002-09-30 0 7.400 7.350 7.400 7.300 7.450 5,351,200 39,464,183 7.3748 1.342 1.333 1.342 1.324 1.351 29,502,133 1.3377 -3.27%
2002-09-27 0 7.650 7.650 7.700 7.400 7.700 6,071,000 45,769,200 7.5390 1.388 1.388 1.397 1.342 1.397 33,470,520 1.3674 0.66%
2002-09-26 0 7.600 7.550 7.650 7.550 7.800 3,428,000 26,367,456 7.6918 1.379 1.369 1.388 1.369 1.415 18,899,183 1.3952 0.66%
2002-09-25 0 7.550 7.500 7.600 7.300 7.700 5,661,000 42,727,250 7.5477 1.369 1.360 1.379 1.324 1.397 31,210,116 1.3690 0.67%
2002-09-24 0 7.500 7.500 7.550 7.150 7.550 6,595,921 48,517,965 7.3558 1.360 1.360 1.369 1.297 1.369 36,364,504 1.3342 1.35%
2002-09-23 0 7.400 7.350 7.400 6.900 7.450 8,702,412 62,224,261 7.1502 1.342 1.333 1.342 1.252 1.351 47,977,970 1.2969 2.78%
2002-09-20 0 7.200 7.150 7.200 7.150 7.500 13,369,507 97,979,885 7.3286 1.306 1.297 1.306 1.297 1.360 73,708,508 1.3293 -6.49%
2002-09-19 0 7.700 7.650 7.700 7.650 8.000 8,285,000 64,428,666 7.7765 1.397 1.388 1.397 1.388 1.451 45,676,702 1.4105 -3.14%
2002-09-18 0 7.950 7.900 7.950 7.850 8.000 4,400,217 34,797,792 7.9082 1.442 1.433 1.442 1.424 1.451 24,259,192 1.4344 -2.45%
2002-09-17 0 8.150 8.150 8.200 8.000 8.250 6,405,600 51,975,840 8.1141 1.478 1.478 1.487 1.451 1.496 35,315,230 1.4718 3.16%
2002-09-16 0 7.900 7.850 7.900 7.850 8.150 6,015,000 47,748,950 7.9383 1.433 1.424 1.433 1.424 1.478 33,161,782 1.4399 -3.66%
2002-09-13 0 8.200 8.200 8.250 8.100 8.350 4,389,176 36,075,180 8.2191 1.487 1.487 1.496 1.469 1.515 24,198,320 1.4908 -3.53%
2002-09-12 0 8.500 8.450 8.500 8.200 8.600 3,000,000 25,398,248 8.4661 1.542 1.533 1.542 1.487 1.560 16,539,542 1.5356 1.80%
2002-09-11 0 8.350 8.300 8.350 8.250 8.500 1,327,558 11,139,499 8.3910 1.515 1.505 1.515 1.496 1.542 7,319,067 1.5220 -0.60%
2002-09-10 0 8.400 8.350 8.400 8.200 8.400 3,285,819 27,316,439 8.3134 1.524 1.515 1.524 1.487 1.524 18,115,314 1.5079 2.44%
2002-09-09 0 8.200 8.150 8.250 8.100 8.300 1,463,780 11,980,165 8.1844 1.487 1.478 1.496 1.469 1.505 8,070,084 1.4845 0.00%
2002-09-06 0 8.200 8.150 8.200 7.900 8.250 3,952,400 32,009,440 8.0987 1.487 1.478 1.487 1.433 1.496 21,790,295 1.4690 1.86%
2002-09-05 0 8.050 8.000 8.150 8.000 8.350 4,071,700 33,030,085 8.1121 1.460 1.451 1.478 1.451 1.515 22,448,018 1.4714 -2.42%
2002-09-04 0 8.250 8.150 8.250 7.800 8.250 4,842,000 39,088,820 8.0729 1.496 1.478 1.496 1.415 1.496 26,694,821 1.4643 2.48%
2002-09-03 0 8.050 8.050 8.100 7.900 8.400 12,332,000 99,527,990 8.0707 1.460 1.460 1.469 1.433 1.524 67,988,545 1.4639 -3.59%
2002-09-02 0 8.350 8.300 8.350 8.300 8.500 3,713,000 31,125,400 8.3828 1.515 1.505 1.515 1.505 1.542 20,470,440 1.5205 -1.76%
2002-08-30 0 8.500 8.500 8.550 8.450 8.650 6,499,000 55,445,592 8.5314 1.542 1.542 1.551 1.533 1.569 35,830,161 1.5475 -0.58%
2002-08-29 0 8.550 8.500 8.550 8.450 8.650 6,116,100 52,554,340 8.5928 1.551 1.542 1.551 1.533 1.569 33,719,165 1.5586 -1.89%
2002-08-28 0 8.800 8.750 8.800 8.650 8.900 6,666,000 58,706,558 8.8069 1.581 1.572 1.581 1.554 1.599 37,109,305 1.5820 -0.56%
2002-08-27 0 8.850 8.850 8.900 8.800 9.050 2,117,000 18,808,318 8.8844 1.590 1.590 1.599 1.581 1.626 11,785,238 1.5959 -1.67%
2002-08-26 0 9.000 8.950 9.000 8.950 9.250 3,820,000 34,356,254 8.9938 1.617 1.608 1.617 1.608 1.662 21,265,758 1.6156 -2.70%
2002-08-23 0 9.250 9.200 9.250 9.150 9.500 5,332,000 49,483,600 9.2805 1.662 1.653 1.662 1.644 1.706 29,682,990 1.6671 0.00%
2002-08-22 0 9.250 9.250 9.300 9.150 9.350 4,478,000 41,471,100 9.2611 1.662 1.662 1.671 1.644 1.680 24,928,813 1.6636 1.09%
2002-08-21 0 9.150 9.150 9.200 8.850 9.200 3,978,500 35,923,643 9.0294 1.644 1.644 1.653 1.590 1.653 22,148,120 1.6220 1.67%
2002-08-20 0 9.000 8.950 9.050 8.750 9.050 11,418,417 101,803,010 8.9157 1.617 1.608 1.626 1.572 1.626 63,565,784 1.6015 4.65%
2002-08-19 0 8.600 8.550 8.600 8.400 8.600 5,430,550 46,378,008 8.5402 1.545 1.536 1.545 1.509 1.545 30,231,613 1.5341 1.18%
2002-08-16 0 8.500 8.500 8.550 8.450 8.650 11,996,000 102,338,346 8.5310 1.527 1.527 1.536 1.518 1.554 66,781,161 1.5324 3.66%
2002-08-15 0 8.200 8.150 8.200 8.100 8.300 9,291,000 76,253,628 8.2073 1.473 1.464 1.473 1.455 1.491 51,722,555 1.4743 1.86%
2002-08-14 0 8.050 8.050 8.100 7.850 8.250 9,635,522 76,845,230 7.9752 1.446 1.446 1.455 1.410 1.482 53,640,492 1.4326 -3.01%
2002-08-13 0 8.300 8.300 8.350 8.300 8.450 5,223,333 43,597,061 8.3466 1.491 1.491 1.500 1.491 1.518 29,078,046 1.4993 0.00%
2002-08-12 0 8.300 8.300 8.350 8.300 8.550 2,198,000 18,393,400 8.3682 1.491 1.491 1.500 1.491 1.536 12,236,161 1.5032 -2.35%
2002-08-09 0 8.500 8.500 8.550 8.500 8.900 2,686,077 23,617,523 8.7926 1.527 1.527 1.536 1.527 1.599 14,953,263 1.5794 -2.30%
2002-08-08 0 8.700 8.650 8.750 8.600 8.750 3,465,000 29,996,550 8.6570 1.563 1.554 1.572 1.545 1.572 19,289,490 1.5551 1.16%
2002-08-07 0 8.600 8.600 8.700 8.300 8.700 7,845,000 66,669,114 8.4983 1.545 1.545 1.563 1.491 1.563 43,672,742 1.5266 6.17%
2002-08-06 0 8.100 8.050 8.100 8.000 8.300 8,191,748 66,108,010 8.0701 1.455 1.446 1.455 1.437 1.491 45,603,071 1.4496 -5.26%
2002-08-05 0 8.550 8.550 8.600 8.550 8.800 5,666,886 49,053,820 8.6562 1.536 1.536 1.545 1.536 1.581 31,547,285 1.5549 -4.47%
2002-08-02 0 8.950 8.900 8.950 8.800 8.950 4,490,000 39,857,360 8.8769 1.608 1.599 1.608 1.581 1.608 24,995,616 1.5946 -1.10%
2002-08-01 0 9.050 9.000 9.050 9.000 9.300 5,138,600 46,877,880 9.1227 1.626 1.617 1.626 1.617 1.671 28,606,342 1.6387 -3.21%
2002-07-31 0 9.350 9.350 9.400 9.100 9.450 4,867,000 45,035,892 9.2533 1.680 1.680 1.689 1.635 1.698 27,094,357 1.6622 -0.53%
2002-07-30 0 9.400 9.350 9.400 9.400 9.650 6,529,673 62,330,668 9.5458 1.689 1.680 1.689 1.689 1.733 36,350,379 1.7147 2.73%
2002-07-29 0 9.150 9.050 9.200 8.750 9.200 3,118,400 27,980,135 8.9726 1.644 1.626 1.653 1.572 1.653 17,359,984 1.6118 3.98%
2002-07-26 0 8.800 8.800 8.850 8.650 8.900 6,883,231 60,446,928 8.7818 1.581 1.581 1.590 1.554 1.599 38,318,619 1.5775 -2.22%
2002-07-25 0 9.000 8.950 9.000 8.950 9.400 8,680,330 78,846,180 9.0833 1.617 1.608 1.617 1.608 1.689 48,322,984 1.6316 0.00%
2002-07-24 0 9.000 9.050 9.150 8.900 9.250 6,587,900 59,649,384 9.0544 1.617 1.626 1.644 1.599 1.662 36,674,526 1.6265 -3.74%
2002-07-23 0 9.350 9.350 9.400 8.750 9.400 6,754,000 61,326,040 9.0800 1.680 1.680 1.689 1.572 1.689 37,599,197 1.6310 5.65%
2002-07-22 0 8.850 8.850 8.900 8.500 9.050 5,733,500 50,730,759 8.8481 1.590 1.590 1.599 1.527 1.626 31,918,122 1.5894 -2.75%
2002-07-19 0 9.100 9.000 9.100 9.000 9.400 8,902,700 82,707,261 9.2901 1.635 1.617 1.635 1.617 1.689 49,560,907 1.6688 -4.71%
2002-07-18 0 9.550 9.550 9.600 9.450 9.900 8,245,047 79,122,730 9.5964 1.715 1.715 1.724 1.698 1.778 45,899,784 1.7238 -2.55%
2002-07-17 0 9.800 9.700 9.750 9.650 10.00 13,586,000 133,217,460 9.8055 1.760 1.742 1.751 1.733 1.796 75,632,616 1.7614 -3.45%
2002-07-16 0 10.15 10.15 10.20 9.950 10.30 8,397,337 84,873,013 10.107 1.823 1.823 1.832 1.787 1.850 46,747,576 1.8156 -0.49%
2002-07-15 0 10.20 10.20 10.25 9.900 10.30 9,767,075 99,325,326 10.169 1.832 1.832 1.841 1.778 1.850 54,372,842 1.8267 1.49%
2002-07-12 0 10.05 10.00 10.05 10.00 10.30 17,628,000 178,484,666 10.125 1.805 1.796 1.805 1.796 1.850 98,134,237 1.8188 0.00%
2002-07-11 0 10.05 10.00 10.05 9.950 10.40 16,026,431 161,209,227 10.059 1.805 1.796 1.805 1.787 1.868 89,218,379 1.8069 -3.83%
2002-07-10 0 10.45 10.40 10.45 10.35 10.55 5,688,000 59,366,346 10.437 1.877 1.868 1.877 1.859 1.895 31,664,825 1.8748 -0.95%
2002-07-09 0 10.55 10.50 10.55 10.45 10.95 4,646,681 49,035,308 10.553 1.895 1.886 1.895 1.877 1.967 25,867,852 1.8956 -2.76%
2002-07-08 0 10.85 10.80 10.90 10.75 11.10 3,223,597 35,201,980 10.920 1.949 1.940 1.958 1.931 1.994 17,945,611 1.9616 -0.91%
2002-07-05 0 10.95 10.90 10.95 10.70 11.05 6,042,000 66,282,610 10.970 1.967 1.958 1.967 1.922 1.985 33,635,526 1.9706 0.46%
2002-07-04 0 10.90 10.85 10.95 10.40 10.95 11,528,000 123,729,738 10.733 1.958 1.949 1.967 1.868 1.967 64,175,827 1.9280 5.83%
2002-07-03 0 10.30 10.25 10.30 9.900 10.40 6,040,000 61,207,038 10.134 1.850 1.841 1.850 1.778 1.868 33,624,393 1.8203 2.49%
2002-07-02 0 10.05 10.05 10.10 10.00 10.30 5,122,579 51,979,183 10.147 1.805 1.805 1.814 1.796 1.850 28,517,154 1.8227 -4.29%
2002-06-28 0 10.50 10.60 10.65 10.05 10.60 7,669,397 78,986,179 10.299 1.886 1.904 1.913 1.805 1.904 42,695,168 1.8500 5.53%
2002-06-27 0 9.950 9.900 10.00 9.800 10.05 15,248,000 151,939,424 9.9645 1.787 1.778 1.796 1.760 1.805 84,884,890 1.7899 1.53%
2002-06-26 0 9.800 9.750 9.800 9.600 10.10 15,496,900 151,511,871 9.7769 1.760 1.751 1.760 1.724 1.814 86,270,505 1.7562 -5.31%
2002-06-25 0 10.35 10.25 10.35 10.20 10.40 4,473,000 45,999,734 10.284 1.859 1.841 1.859 1.832 1.868 24,900,978 1.8473 1.47%
2002-06-24 0 10.20 10.20 10.25 10.15 10.30 5,335,366 54,724,091 10.257 1.832 1.832 1.841 1.823 1.850 29,701,729 1.8425 -0.49%
2002-06-21 0 10.25 10.25 10.35 10.20 10.80 7,349,000 76,180,660 10.366 1.841 1.841 1.859 1.832 1.940 40,911,533 1.8621 -5.96%
2002-06-20 0 10.90 10.85 10.90 10.30 10.95 7,346,000 77,939,570 10.610 1.958 1.949 1.958 1.850 1.967 40,894,832 1.9059 4.31%
2002-06-19 0 10.45 10.40 10.50 10.30 10.50 6,310,600 65,829,380 10.432 1.877 1.868 1.886 1.850 1.886 35,130,810 1.8738 -0.48%
2002-06-18 0 10.50 10.45 10.50 10.40 10.60 5,669,000 59,540,000 10.503 1.886 1.877 1.886 1.868 1.904 31,559,053 1.8866 2.44%
2002-06-17 0 10.25 10.20 10.25 10.15 10.30 8,004,580 81,902,928 10.232 1.841 1.832 1.841 1.823 1.850 44,561,116 1.8380 0.49%
2002-06-14 0 10.20 10.20 10.30 10.15 10.55 15,119,500 156,347,599 10.341 1.832 1.832 1.850 1.823 1.895 84,169,537 1.8575 -4.23%
2002-06-13 0 10.65 10.65 10.80 10.65 10.95 8,628,723 92,793,871 10.754 1.913 1.913 1.940 1.913 1.967 48,035,690 1.9318 -0.47%
2002-06-12 0 10.70 10.65 10.70 10.35 10.80 7,751,984 82,669,184 10.664 1.922 1.913 1.922 1.859 1.940 43,154,926 1.9156 1.90%
2002-06-11 0 10.50 10.45 10.50 10.40 11.40 11,113,967 120,188,851 10.814 1.886 1.877 1.886 1.868 2.048 61,870,925 1.9426 -7.49%
2002-06-10 0 11.35 11.35 11.40 10.90 11.40 4,268,000 47,446,017 11.117 2.039 2.039 2.048 1.958 2.048 23,759,753 1.9969 4.13%
2002-06-07 0 10.90 10.85 10.90 10.75 11.05 8,363,500 91,047,250 10.886 1.958 1.949 1.958 1.931 1.985 46,559,207 1.9555 -1.36%
2002-06-06 0 11.05 11.05 11.10 10.95 11.35 4,031,000 44,785,258 11.110 1.985 1.985 1.994 1.967 2.039 22,440,385 1.9957 -1.34%
2002-06-05 0 11.20 11.15 11.20 11.00 11.30 7,120,000 79,193,996 11.123 2.012 2.003 2.012 1.976 2.030 39,636,701 1.9980 -0.88%
2002-06-04 0 11.30 11.25 11.30 11.15 11.50 2,913,000 32,730,210 11.236 2.030 2.021 2.030 2.003 2.066 16,216,532 2.0183 -1.31%
2002-06-03 0 11.45 11.40 11.50 11.35 11.60 1,833,000 21,006,590 11.460 2.057 2.048 2.066 2.039 2.084 10,204,224 2.0586 -0.43%
2002-05-31 0 11.50 11.45 11.55 11.45 11.80 6,303,000 73,175,022 11.610 2.066 2.057 2.075 2.057 2.120 35,088,501 2.0854 -0.86%
2002-05-30 0 11.60 11.60 11.65 11.45 11.75 4,981,500 57,849,139 11.613 2.084 2.084 2.093 2.057 2.111 27,731,773 2.0860 0.00%
2002-05-29 0 11.60 11.50 11.60 11.50 12.00 3,892,000 46,111,750 11.848 2.084 2.066 2.084 2.066 2.156 21,666,579 2.1282 -1.69%
2002-05-28 0 11.80 11.70 11.80 11.70 11.85 2,008,127 23,672,807 11.789 2.120 2.102 2.120 2.102 2.129 11,179,147 2.1176 0.85%
2002-05-27 0 11.70 11.65 11.75 11.65 11.90 3,621,400 42,668,622 11.782 2.102 2.093 2.111 2.093 2.138 20,160,161 2.1165 -1.68%
2002-05-24 0 11.90 11.90 11.95 11.80 12.05 5,818,000 69,080,240 11.874 2.138 2.138 2.147 2.120 2.165 32,388,529 2.1329 0.42%
2002-05-23 0 11.85 11.80 11.85 11.55 11.90 7,995,200 94,171,312 11.778 2.129 2.120 2.129 2.075 2.138 44,508,898 2.1158 1.72%
2002-05-22 0 11.65 11.65 11.70 11.60 12.05 7,680,000 90,720,032 11.813 2.093 2.093 2.102 2.084 2.165 42,754,195 2.1219 -3.72%
2002-05-21 0 12.10 12.05 12.15 11.85 12.30 5,546,000 66,991,178 12.079 2.174 2.165 2.183 2.129 2.209 30,874,318 2.1698 -1.63%
2002-05-17 0 12.30 12.25 12.30 12.10 12.50 8,552,000 105,233,912 12.305 2.209 2.200 2.209 2.174 2.245 47,608,577 2.2104 -1.60%
2002-05-16 0 12.50 12.45 12.50 12.40 12.60 5,084,000 63,471,340 12.485 2.245 2.236 2.245 2.227 2.263 28,302,386 2.2426 -1.19%
2002-05-15 0 12.65 12.65 12.70 12.60 12.90 4,585,198 58,181,821 12.689 2.272 2.272 2.281 2.263 2.317 25,525,579 2.2794 0.40%
2002-05-14 0 12.60 12.55 12.60 12.50 13.00 5,464,400 68,994,936 12.626 2.263 2.254 2.263 2.245 2.335 30,420,055 2.2681 -2.33%
2002-05-13 0 12.90 12.85 12.90 12.80 13.10 3,257,493 42,228,329 12.963 2.317 2.308 2.317 2.299 2.353 18,134,309 2.3286 -1.15%
2002-05-10 0 13.05 12.95 13.05 12.90 13.10 4,753,200 61,905,563 13.024 2.344 2.326 2.344 2.317 2.353 26,460,838 2.3395 0.38%
2002-05-09 0 13.00 12.95 13.00 12.95 13.20 12,230,337 159,551,883 13.046 2.335 2.326 2.335 2.326 2.371 68,085,704 2.3434 0.78%
2002-05-08 0 12.90 12.75 12.90 12.75 13.15 5,144,000 66,242,622 12.878 2.317 2.290 2.317 2.290 2.362 28,636,403 2.3132 -0.77%
2002-05-07 0 13.00 12.95 13.00 12.35 13.00 8,235,900 105,022,325 12.752 2.335 2.326 2.335 2.218 2.335 45,848,863 2.2906 4.00%
2002-05-06 0 12.50 12.45 12.50 12.40 12.80 4,650,000 58,469,720 12.574 2.245 2.236 2.245 2.227 2.299 25,886,329 2.2587 -1.57%
2002-05-03 0 12.70 12.70 12.75 12.65 12.85 6,140,000 78,193,366 12.735 2.281 2.281 2.290 2.272 2.308 34,181,088 2.2876 0.79%
2002-05-02 0 12.60 12.60 12.65 12.55 12.75 5,940,300 75,164,530 12.653 2.263 2.263 2.272 2.254 2.290 33,069,367 2.2729 2.31%
2002-04-30 0 12.50 12.45 12.50 12.45 12.85 6,611,000 82,802,490 12.525 2.212 2.203 2.212 2.203 2.274 37,355,991 2.2166 -1.19%
2002-04-29 0 12.65 12.60 12.70 12.40 12.85 5,458,050 68,792,712 12.604 2.239 2.230 2.248 2.194 2.274 30,841,154 2.2305 -2.69%
2002-04-26 0 13.00 12.90 13.00 12.70 13.30 11,047,936 143,003,803 12.944 2.301 2.283 2.301 2.248 2.354 62,427,257 2.2907 -1.52%
2002-04-25 0 13.20 13.20 13.30 13.05 13.40 5,716,000 75,830,312 13.266 2.336 2.336 2.354 2.309 2.371 32,298,721 2.3478 -0.38%
2002-04-24 0 13.25 13.20 13.25 12.95 13.30 12,027,300 157,880,582 13.127 2.345 2.336 2.345 2.292 2.354 67,961,233 2.3231 1.92%
2002-04-23 0 13.00 12.95 13.00 12.60 13.00 8,443,147 108,760,054 12.881 2.301 2.292 2.301 2.230 2.301 47,708,686 2.2797 2.77%
2002-04-22 0 12.65 12.60 12.65 12.50 12.80 5,453,000 69,157,432 12.682 2.239 2.230 2.239 2.212 2.265 30,812,618 2.2445 0.40%
2002-04-19 0 12.60 12.50 12.60 12.45 12.70 6,942,046 87,197,406 12.561 2.230 2.212 2.230 2.203 2.248 39,226,593 2.2229 0.00%
2002-04-18 0 12.60 12.55 12.60 12.30 12.65 5,362,000 67,126,450 12.519 2.230 2.221 2.230 2.177 2.239 30,298,415 2.2155 0.80%
2002-04-17 0 12.50 12.45 12.50 12.25 12.50 7,894,000 97,913,596 12.404 2.212 2.203 2.212 2.168 2.212 44,605,687 2.1951 2.04%
2002-04-16 0 12.25 12.20 12.25 12.10 12.25 4,447,000 54,292,082 12.209 2.168 2.159 2.168 2.141 2.168 25,128,134 2.1606 0.41%
2002-04-15 0 12.20 12.20 12.25 12.00 12.25 3,876,490 46,834,358 12.082 2.159 2.159 2.168 2.124 2.168 21,904,421 2.1381 0.83%
2002-04-12 0 12.10 12.05 12.10 11.90 12.15 4,110,000 49,358,676 12.009 2.141 2.133 2.141 2.106 2.150 23,223,888 2.1253 0.00%
2002-04-11 0 12.10 12.10 12.15 12.05 12.25 2,622,000 31,795,504 12.126 2.141 2.141 2.150 2.133 2.168 14,815,823 2.1461 1.26%
2002-04-10 0 11.95 11.90 11.95 11.85 12.05 4,363,000 52,108,665 11.943 2.115 2.106 2.115 2.097 2.133 24,653,485 2.1136 -0.42%
2002-04-09 0 12.00 11.95 12.00 11.95 12.25 3,756,159 45,281,800 12.055 2.124 2.115 2.124 2.115 2.168 21,224,481 2.1335 -2.04%
2002-04-08 0 12.25 12.20 12.25 12.15 12.45 10,791,000 132,371,898 12.267 2.168 2.159 2.168 2.150 2.203 60,975,420 2.1709 1.24%
2002-04-04 0 12.10 12.05 12.10 11.95 12.25 3,504,804 42,481,118 12.121 2.141 2.133 2.141 2.115 2.168 19,804,179 2.1451 0.41%
2002-04-03 0 12.05 12.05 12.10 12.05 12.30 5,671,000 69,218,614 12.206 2.133 2.133 2.141 2.133 2.177 32,044,445 2.1601 -2.43%
2002-04-02 0 12.35 12.35 12.40 12.15 12.65 10,068,627 124,214,796 12.337 2.186 2.186 2.194 2.150 2.239 56,893,593 2.1833 -0.80%
2002-03-28 0 12.45 12.40 12.45 12.25 12.75 15,584,000 192,927,258 12.380 2.203 2.194 2.203 2.168 2.256 88,058,655 2.1909 -1.97%
2002-03-27 0 12.70 12.65 12.70 11.75 12.75 15,375,431 188,008,017 12.228 2.248 2.239 2.248 2.079 2.256 86,880,119 2.1640 8.09%
2002-03-26 0 11.75 11.65 11.75 11.35 11.85 7,439,611 87,225,284 11.724 2.079 2.062 2.079 2.009 2.097 42,038,125 2.0749 0.43%
2002-03-25 0 11.70 11.70 11.75 11.20 11.75 8,135,000 93,968,900 11.551 2.071 2.071 2.079 1.982 2.079 45,967,477 2.0442 1.74%
2002-03-22 0 11.50 11.45 11.50 10.70 11.55 10,646,200 119,710,306 11.244 2.035 2.026 2.035 1.894 2.044 60,157,216 1.9900 7.98%
2002-03-21 0 10.65 10.60 10.70 10.55 10.75 3,840,003 41,006,962 10.679 1.885 1.876 1.894 1.867 1.902 21,698,248 1.8899 -1.39%
2002-03-20 0 10.80 10.80 10.90 10.60 11.00 7,410,512 80,390,086 10.848 1.911 1.911 1.929 1.876 1.947 41,873,698 1.9198 -0.46%
2002-03-19 0 10.85 10.75 10.85 10.75 11.30 4,378,580 48,098,441 10.985 1.920 1.902 1.920 1.902 2.000 24,741,521 1.9440 -3.56%
2002-03-18 0 11.25 11.25 11.30 11.20 11.60 2,909,500 32,864,453 11.296 1.991 1.991 2.000 1.982 2.053 16,440,365 1.9990 -2.17%
2002-03-15 0 11.50 11.45 11.50 11.05 11.60 3,440,400 38,393,004 11.159 2.035 2.026 2.035 1.956 2.053 19,440,259 1.9749 3.60%
2002-03-14 0 11.10 11.05 11.10 10.90 11.20 5,249,740 58,388,792 11.122 1.964 1.956 1.964 1.929 1.982 29,664,081 1.9683 -1.77%
2002-03-13 0 11.30 11.25 11.30 11.20 11.60 3,286,000 37,374,990 11.374 2.000 1.991 2.000 1.982 2.053 18,567,809 2.0129 -1.74%
2002-03-12 0 11.50 11.45 11.55 11.45 11.75 3,920,967 45,567,577 11.622 2.035 2.026 2.044 2.026 2.079 22,155,742 2.0567 -1.71%
2002-03-11 0 11.70 11.70 11.75 11.45 11.75 5,513,131 64,331,331 11.669 2.071 2.071 2.079 2.026 2.079 31,152,393 2.0651 0.00%
2002-03-08 0 11.70 11.60 11.70 11.60 11.95 14,125,000 166,362,566 11.778 2.071 2.053 2.071 2.053 2.115 79,814,457 2.0844 0.86%
2002-03-07 0 11.60 11.55 11.65 11.45 11.70 8,838,296 101,863,767 11.525 2.053 2.044 2.062 2.026 2.071 49,941,508 2.0397 1.75%
2002-03-06 0 11.40 11.40 11.45 11.25 11.50 5,702,400 64,773,878 11.359 2.017 2.017 2.026 1.991 2.035 32,221,873 2.0102 0.44%
2002-03-05 0 11.35 11.35 11.40 11.25 11.45 9,193,245 104,544,794 11.372 2.009 2.009 2.017 1.991 2.026 51,947,176 2.0125 1.34%
2002-03-04 0 11.20 11.20 11.25 11.10 11.40 13,206,000 148,082,562 11.213 1.982 1.982 1.991 1.964 2.017 74,621,573 1.9844 3.23%
2002-03-01 0 10.85 10.70 10.85 10.35 10.90 4,706,000 50,446,720 10.720 1.920 1.894 1.920 1.832 1.929 26,591,634 1.8971 3.33%
2002-02-28 0 10.50 10.50 10.60 10.45 10.90 9,838,000 103,935,582 10.565 1.858 1.858 1.876 1.849 1.929 55,590,416 1.8697 -3.67%
2002-02-27 0 10.90 10.85 10.90 10.85 11.20 9,120,000 100,086,458 10.974 1.929 1.920 1.929 1.920 1.982 51,533,299 1.9422 -1.80%
2002-02-26 0 11.10 11.10 11.15 10.95 11.25 8,727,115 96,845,883 11.097 1.964 1.964 1.973 1.938 1.991 49,313,270 1.9639 1.83%
2002-02-25 0 10.90 10.85 10.90 10.70 11.05 9,439,400 102,831,416 10.894 1.929 1.920 1.929 1.894 1.956 53,338,094 1.9279 0.93%
2002-02-22 0 10.80 10.75 10.85 10.60 10.95 4,824,188 52,185,808 10.818 1.911 1.902 1.920 1.876 1.938 27,259,465 1.9144 -1.82%
2002-02-21 0 11.00 11.00 11.05 10.95 11.20 5,182,084 57,420,491 11.081 1.947 1.947 1.956 1.938 1.982 29,281,785 1.9610 0.00%
2002-02-20 0 11.00 11.00 11.05 10.60 11.05 7,212,020 78,658,833 10.907 1.947 1.947 1.956 1.876 1.956 40,752,103 1.9302 2.80%
2002-02-19 0 10.70 10.65 10.70 10.40 10.80 5,661,558 59,965,101 10.592 1.894 1.885 1.894 1.841 1.911 31,991,092 1.8744 -1.38%
2002-02-18 0 10.85 10.80 10.85 10.65 10.90 8,441,500 91,397,322 10.827 1.920 1.911 1.920 1.885 1.929 47,699,380 1.9161 -0.46%
2002-02-15 0 10.90 10.90 10.95 10.60 10.95 16,206,574 174,804,113 10.786 1.929 1.929 1.938 1.876 1.938 91,576,559 1.9088 4.31%
2002-02-11 0 10.45 10.45 10.50 10.15 10.50 6,480,000 67,059,700 10.349 1.849 1.849 1.858 1.796 1.858 36,615,765 1.8314 2.96%
2002-02-08 0 10.15 10.10 10.20 9.600 10.25 12,710,000 126,696,530 9.9683 1.796 1.787 1.805 1.699 1.814 71,818,885 1.7641 5.73%
2002-02-07 0 9.600 9.500 9.650 9.400 9.900 7,195,000 68,927,460 9.5799 1.699 1.681 1.708 1.664 1.752 40,655,930 1.6954 -3.03%
2002-02-06 0 9.900 9.900 9.950 9.650 9.950 3,264,000 32,158,260 9.8524 1.752 1.752 1.761 1.708 1.761 18,443,496 1.7436 1.54%
2002-02-05 0 9.750 9.700 9.850 9.350 9.850 6,100,000 58,444,084 9.5810 1.725 1.717 1.743 1.655 1.743 34,468,544 1.6956 0.52%
2002-02-04 0 9.700 9.650 9.700 9.450 9.800 11,681,202 112,536,268 9.6340 1.717 1.708 1.717 1.672 1.734 66,005,578 1.7050 -0.51%
2002-02-01 0 9.750 9.750 9.800 9.700 10.35 6,376,000 63,729,570 9.9952 1.725 1.725 1.734 1.717 1.832 36,028,105 1.7689 -2.50%
2002-01-31 0 10.00 10.05 10.10 9.650 10.95 19,768,567 200,808,390 10.158 1.770 1.779 1.787 1.708 1.938 111,703,889 1.7977 -3.38%
2002-01-30 0 10.35 10.30 10.35 10.05 10.50 7,804,192 80,540,330 10.320 1.832 1.823 1.832 1.779 1.858 44,098,219 1.8264 -2.36%
2002-01-29 0 10.60 10.55 10.70 10.55 11.35 8,476,000 92,240,560 10.883 1.876 1.867 1.894 1.867 2.009 47,894,325 1.9259 -6.61%
2002-01-28 0 11.35 11.30 11.40 11.00 11.45 9,065,731 101,540,235 11.200 2.009 2.000 2.017 1.947 2.026 51,226,647 1.9822 4.13%
2002-01-25 0 10.90 10.85 10.90 10.15 10.90 12,565,170 132,215,471 10.522 1.929 1.920 1.929 1.796 1.929 71,000,511 1.8622 6.34%
2002-01-24 0 10.25 10.20 10.25 10.05 10.35 8,247,000 83,845,834 10.167 1.814 1.805 1.814 1.779 1.832 46,600,342 1.7993 0.00%
2002-01-23 0 10.25 10.30 10.35 9.650 10.40 5,564,600 55,058,914 9.8945 1.814 1.823 1.832 1.708 1.841 31,443,223 1.7511 3.02%
2002-01-22 0 9.950 9.900 9.950 9.850 10.05 2,861,340 28,431,589 9.9365 1.761 1.752 1.761 1.743 1.779 16,168,233 1.7585 2.05%
2002-01-21 0 9.750 9.750 9.850 9.550 10.15 3,514,000 34,737,008 9.8853 1.725 1.725 1.743 1.690 1.796 19,856,142 1.7494 0.52%
2002-01-18 0 9.700 9.650 9.700 9.600 10.10 5,838,000 57,564,125 9.8602 1.717 1.708 1.717 1.699 1.787 32,988,092 1.7450 -2.51%
2002-01-17 0 9.950 9.900 9.950 9.750 10.05 5,853,000 58,193,656 9.9425 1.761 1.752 1.761 1.725 1.779 33,072,851 1.7596 -0.50%
2002-01-16 0 10.00 10.00 10.05 9.950 10.40 7,716,000 77,602,014 10.057 1.770 1.770 1.779 1.761 1.841 43,599,883 1.7799 -3.38%
2002-01-15 0 10.35 10.35 10.40 10.30 10.55 4,086,387 42,607,663 10.427 1.832 1.832 1.841 1.823 1.867 23,090,461 1.8452 -3.27%
2002-01-14 0 10.70 10.65 10.70 10.40 10.75 7,899,576 83,627,563 10.586 1.894 1.885 1.894 1.841 1.902 44,637,194 1.8735 -0.47%
2002-01-11 0 10.75 10.75 10.80 10.70 11.50 14,162,000 155,315,466 10.967 1.902 1.902 1.911 1.894 2.035 80,023,528 1.9409 0.47%
2002-01-10 0 10.70 10.65 10.70 10.00 10.95 17,201,800 182,184,155 10.591 1.894 1.885 1.894 1.770 1.938 97,200,165 1.8743 4.39%
2002-01-09 0 10.25 10.20 10.25 9.650 10.25 12,342,950 123,459,637 10.002 1.814 1.805 1.814 1.708 1.814 69,744,839 1.7702 0.49%
2002-01-08 0 10.20 10.20 10.25 9.850 10.30 11,697,485 117,976,045 10.086 1.805 1.805 1.814 1.743 1.823 66,097,587 1.7849 0.99%
2002-01-07 0 10.10 10.10 10.15 9.500 10.15 12,895,000 127,002,690 9.8490 1.787 1.787 1.796 1.681 1.796 72,864,242 1.7430 6.32%
2002-01-04 0 9.500 9.450 9.500 9.300 9.500 11,233,742 105,680,052 9.4074 1.681 1.672 1.681 1.646 1.681 63,477,169 1.6649 2.70%
2002-01-03 0 9.250 9.200 9.250 8.800 9.250 6,331,600 57,345,902 9.0571 1.637 1.628 1.637 1.557 1.637 35,777,219 1.6029 2.78%
2002-01-02 0 9.000 8.950 9.000 8.500 9.000 3,356,000 29,660,400 8.8380 1.593 1.584 1.593 1.504 1.593 18,963,350 1.5641 2.86%
2001-12-31 0 8.750 8.700 8.750 8.600 8.800 2,414,000 21,038,700 8.7153 1.549 1.540 1.549 1.522 1.557 13,640,503 1.5424 2.34%
2001-12-28 0 8.550 8.500 8.650 8.500 8.750 5,875,670 50,783,861 8.6431 1.513 1.504 1.531 1.504 1.549 33,200,949 1.5296 0.59%
2001-12-27 0 8.500 8.500 8.550 8.350 8.600 4,830,000 40,852,534 8.4581 1.504 1.504 1.513 1.478 1.522 27,292,306 1.4969 2.41%
2001-12-24 0 8.300 8.250 8.300 8.250 8.400 1,823,314 15,145,191 8.3064 1.469 1.460 1.469 1.460 1.487 10,302,783 1.4700 -1.19%
2001-12-21 0 8.400 8.350 8.400 8.300 8.400 4,336,000 36,255,440 8.3615 1.487 1.478 1.487 1.469 1.487 24,500,919 1.4798 -1.75%
2001-12-20 0 8.550 8.550 8.600 8.400 8.700 6,458,630 55,281,318 8.5593 1.513 1.513 1.522 1.487 1.540 36,495,012 1.5148 1.18%
2001-12-19 0 8.450 8.450 8.500 8.300 8.650 6,846,142 58,112,816 8.4884 1.495 1.495 1.504 1.469 1.531 38,684,680 1.5022 -0.59%
2001-12-18 0 8.500 8.450 8.500 8.150 8.550 10,417,800 87,400,925 8.3896 1.504 1.495 1.504 1.442 1.513 58,866,623 1.4847 1.19%
2001-12-17 0 8.400 8.350 8.400 8.350 8.600 5,608,000 47,370,868 8.4470 1.487 1.478 1.487 1.478 1.522 31,688,458 1.4949 -2.33%
2001-12-14 0 8.600 8.600 8.650 8.250 8.700 7,450,000 63,481,454 8.5210 1.522 1.522 1.531 1.460 1.540 42,096,829 1.5080 0.00%
2001-12-13 0 8.600 8.550 8.600 8.550 8.900 10,562,300 92,028,034 8.7129 1.522 1.513 1.522 1.513 1.575 59,683,132 1.5419 -3.91%
2001-12-12 0 8.950 8.850 8.950 8.700 9.250 14,455,000 128,575,562 8.8949 1.584 1.566 1.584 1.540 1.637 81,679,149 1.5742 -1.10%
2001-12-11 0 9.050 9.050 9.100 8.900 9.350 7,866,000 71,931,981 9.1447 1.602 1.602 1.610 1.575 1.655 44,447,470 1.6184 -4.74%
2001-12-10 0 9.500 9.450 9.500 9.250 9.550 6,362,000 59,581,708 9.3652 1.681 1.672 1.681 1.637 1.690 35,948,996 1.6574 -0.52%
2001-12-07 0 9.550 9.500 9.550 9.050 9.550 10,236,580 95,635,977 9.3426 1.690 1.681 1.690 1.602 1.690 57,842,625 1.6534 4.37%
2001-12-06 0 9.150 9.150 9.200 9.000 9.700 12,880,400 119,859,114 9.3055 1.619 1.619 1.628 1.593 1.717 72,781,744 1.6468 0.00%
2001-12-05 0 9.150 9.150 9.250 9.050 9.400 14,742,400 135,577,020 9.1964 1.619 1.619 1.637 1.602 1.664 83,303,126 1.6275 2.23%
2001-12-04 0 8.950 8.900 8.950 8.500 8.950 9,601,000 83,865,926 8.7351 1.584 1.575 1.584 1.504 1.584 54,251,228 1.5459 3.47%
2001-12-03 0 8.650 8.600 8.650 8.500 8.700 7,396,606 63,938,571 8.6443 1.531 1.522 1.531 1.504 1.540 41,795,121 1.5298 -0.57%
2001-11-30 0 8.700 8.650 8.700 8.650 8.900 10,715,445 93,952,896 8.7680 1.540 1.531 1.540 1.531 1.575 60,548,490 1.5517 1.75%
2001-11-29 0 8.550 8.550 8.650 8.400 8.750 12,304,000 106,119,380 8.6248 1.513 1.513 1.531 1.487 1.549 69,524,749 1.5264 -5.00%
2001-11-28 0 9.000 8.950 9.000 8.900 9.450 11,431,000 103,554,100 9.0591 1.593 1.584 1.593 1.575 1.672 64,591,792 1.6032 -5.76%
2001-11-27 0 9.550 9.500 9.550 9.400 9.650 5,059,000 48,142,322 9.5162 1.690 1.681 1.690 1.664 1.708 28,586,289 1.6841 -1.04%
2001-11-26 0 9.650 9.600 9.650 9.450 9.700 9,841,000 94,253,910 9.5777 1.708 1.699 1.708 1.672 1.717 55,607,368 1.6950 4.32%
2001-11-23 0 9.250 9.200 9.300 9.000 9.350 5,207,000 48,075,000 9.2328 1.637 1.628 1.646 1.593 1.655 29,422,575 1.6339 3.35%
2001-11-22 0 8.950 8.950 9.000 8.800 9.100 6,567,600 58,921,740 8.9716 1.584 1.584 1.593 1.557 1.610 37,110,756 1.5877 -1.10%
2001-11-21 0 9.050 9.000 9.150 8.950 9.600 8,730,000 80,468,760 9.2175 1.602 1.593 1.619 1.584 1.699 49,329,572 1.6312 -2.16%
2001-11-20 0 9.250 9.250 9.300 9.200 9.550 8,892,039 83,051,403 9.3400 1.637 1.637 1.646 1.628 1.690 50,245,187 1.6529 -0.54%
2001-11-19 0 9.300 9.250 9.300 9.050 9.650 6,388,000 59,481,960 9.3115 1.646 1.637 1.646 1.602 1.708 36,095,912 1.6479 0.00%
2001-11-16 0 9.300 9.250 9.300 9.300 10.05 14,012,000 135,928,048 9.7008 1.646 1.637 1.646 1.646 1.779 79,175,941 1.7168 -2.62%
2001-11-15 0 9.550 9.500 9.550 9.100 9.950 14,901,075 143,825,749 9.6520 1.690 1.681 1.690 1.610 1.761 84,199,732 1.7081 5.52%
2001-11-14 0 9.050 9.050 9.100 8.600 9.350 8,838,075 80,213,945 9.0760 1.602 1.602 1.610 1.522 1.655 49,940,259 1.6062 7.74%
2001-11-13 0 8.400 8.350 8.450 7.900 8.550 10,542,000 86,734,056 8.2275 1.487 1.478 1.495 1.398 1.513 59,568,425 1.4560 2.44%
2001-11-12 0 8.200 8.150 8.200 8.100 8.400 3,278,000 27,104,380 8.2686 1.451 1.442 1.451 1.433 1.487 18,522,605 1.4633 -2.38%
2001-11-09 0 8.400 8.350 8.400 7.800 8.850 8,743,000 74,103,300 8.4757 1.487 1.478 1.487 1.380 1.566 49,403,030 1.5000 6.33%
2001-11-08 0 7.900 7.850 7.900 7.600 8.100 6,981,400 55,297,636 7.9207 1.398 1.389 1.398 1.345 1.433 39,448,966 1.4018 4.64%
2001-11-07 0 7.550 7.550 7.650 7.500 7.800 5,426,000 41,605,760 7.6679 1.336 1.336 1.354 1.327 1.380 30,660,053 1.3570 -1.31%
2001-11-06 0 7.650 7.600 7.650 7.550 7.750 3,410,000 26,111,024 7.6572 1.354 1.345 1.354 1.336 1.372 19,268,481 1.3551 0.66%
2001-11-05 0 7.600 7.550 7.600 7.450 7.750 6,641,229 50,673,642 7.6302 1.345 1.336 1.345 1.318 1.372 37,526,803 1.3503 -1.30%
2001-11-02 0 7.700 7.650 7.700 7.600 7.800 2,398,000 18,425,400 7.6837 1.363 1.354 1.363 1.345 1.380 13,550,093 1.3598 0.65%
2001-11-01 0 7.650 7.600 7.650 7.450 7.750 4,031,300 30,818,769 7.6449 1.354 1.345 1.354 1.318 1.372 22,779,187 1.3529 2.68%
2001-10-31 0 7.450 7.400 7.450 7.350 7.500 6,402,970 47,372,738 7.3986 1.318 1.310 1.318 1.301 1.327 36,180,501 1.3093 -0.67%
2001-10-30 0 7.500 7.450 7.500 7.300 7.550 3,555,000 26,407,418 7.4282 1.327 1.318 1.327 1.292 1.336 20,087,816 1.3146 0.00%
2001-10-29 0 7.500 7.500 7.550 7.350 7.550 4,294,000 32,078,894 7.4706 1.327 1.327 1.336 1.301 1.336 24,263,595 1.3221 -0.66%
2001-10-26 0 7.550 7.550 7.600 7.450 7.700 5,324,478 39,920,352 7.4975 1.336 1.336 1.345 1.318 1.363 30,086,394 1.3269 2.72%
2001-10-24 0 7.350 7.300 7.350 7.300 7.550 4,006,000 29,699,698 7.4138 1.301 1.292 1.301 1.292 1.336 22,636,228 1.3120 -2.00%
2001-10-23 0 7.500 7.450 7.500 7.400 7.600 5,236,000 39,081,538 7.4640 1.327 1.318 1.327 1.310 1.345 29,586,442 1.3209 0.67%
2001-10-22 0 7.450 7.400 7.450 7.250 7.450 4,492,000 33,083,200 7.3649 1.318 1.310 1.318 1.283 1.318 25,382,410 1.3034 1.36%
2001-10-19 0 7.350 7.300 7.350 7.300 7.450 4,206,000 31,028,364 7.3772 1.301 1.292 1.301 1.292 1.318 23,766,344 1.3056 0.00%
2001-10-18 0 7.350 7.350 7.400 7.200 7.500 9,872,000 73,207,864 7.4157 1.301 1.301 1.310 1.274 1.327 55,782,536 1.3124 -0.68%
2001-10-17 0 7.400 7.350 7.400 7.300 7.750 10,659,100 79,584,545 7.4663 1.310 1.301 1.310 1.292 1.372 60,230,108 1.3213 1.37%
2001-10-16 0 7.300 7.250 7.350 7.200 7.800 10,481,200 77,760,383 7.4190 1.292 1.283 1.301 1.274 1.380 59,224,870 1.3130 -6.41%
2001-10-15 0 7.800 7.750 7.850 7.750 8.000 5,070,664 39,685,445 7.8265 1.380 1.372 1.389 1.372 1.416 28,652,198 1.3851 0.00%
2001-10-12 0 7.800 7.800 7.850 7.650 8.450 9,974,000 80,338,780 8.0548 1.380 1.380 1.389 1.354 1.495 56,358,895 1.4255 -4.88%
2001-10-11 0 8.200 8.100 8.200 8.050 8.450 7,202,385 59,618,541 8.2776 1.451 1.433 1.451 1.425 1.495 40,697,660 1.4649 2.50%
2001-10-10 0 8.000 8.000 8.050 7.900 8.300 7,084,225 57,402,215 8.1028 1.416 1.416 1.425 1.398 1.469 40,029,987 1.4340 -4.19%
2001-10-09 0 8.350 8.300 8.350 8.000 8.500 4,728,459 39,311,018 8.3137 1.478 1.469 1.478 1.416 1.504 26,718,541 1.4713 7.05%
2001-10-08 0 7.800 7.750 7.850 7.600 8.200 5,339,000 41,854,010 7.8393 1.380 1.372 1.389 1.345 1.451 30,168,452 1.3873 -6.59%
2001-10-05 0 8.350 8.200 8.350 7.650 8.450 9,297,192 75,532,920 8.1243 1.478 1.451 1.478 1.354 1.495 52,534,537 1.4378 7.74%
2001-10-04 0 7.750 7.650 7.750 7.200 7.750 15,170,228 113,299,869 7.4686 1.372 1.354 1.372 1.274 1.372 85,720,602 1.3217 9.93%
2001-10-03 0 7.050 7.100 7.150 6.900 7.700 11,137,000 79,576,046 7.1452 1.248 1.257 1.265 1.221 1.363 62,930,521 1.2645 -4.73%
2001-09-28 0 7.400 7.350 7.400 7.250 8.000 6,081,000 46,300,171 7.6139 1.310 1.301 1.310 1.283 1.416 34,361,183 1.3475 -1.33%
2001-09-27 0 7.500 7.800 - 7.050 7.800 5,741,000 41,676,222 7.2594 1.327 1.380 - 1.248 1.380 32,439,986 1.2847 4.90%
2001-09-26 0 7.150 7.150 7.200 7.100 7.500 7,742,000 56,379,812 7.2823 1.265 1.265 1.274 1.257 1.327 43,746,798 1.2888 -2.05%
2001-09-25 0 7.300 7.300 7.350 6.950 7.400 9,026,511 65,204,587 7.2237 1.292 1.292 1.301 1.230 1.310 51,005,032 1.2784 8.15%
2001-09-24 0 6.750 6.700 6.750 6.300 6.800 11,735,000 76,376,850 6.5085 1.195 1.186 1.195 1.115 1.203 66,309,568 1.1518 3.85%
2001-09-21 0 6.500 6.500 6.550 6.450 6.800 7,028,000 46,245,920 6.5802 1.150 1.150 1.159 1.141 1.203 39,712,283 1.1645 -6.47%
2001-09-20 0 6.950 6.900 6.950 6.900 7.000 5,369,000 37,378,052 6.9618 1.230 1.221 1.230 1.221 1.239 30,337,969 1.2321 -0.71%
2001-09-19 0 7.000 7.000 7.050 6.950 7.200 8,412,000 59,634,192 7.0892 1.239 1.239 1.248 1.230 1.274 47,532,688 1.2546 0.72%
2001-09-18 0 6.950 6.950 7.000 6.900 7.450 8,077,220 57,334,599 7.0983 1.230 1.230 1.239 1.221 1.318 45,640,986 1.2562 -2.11%
2001-09-17 0 7.100 7.100 7.150 6.650 7.150 6,407,731 44,827,652 6.9959 1.257 1.257 1.265 1.177 1.265 36,207,403 1.2381 -1.39%
2001-09-14 0 7.200 7.150 7.200 6.750 7.750 11,153,000 79,529,432 7.1308 1.274 1.265 1.274 1.195 1.372 63,020,930 1.2620 -7.10%
2001-09-13 0 7.750 7.700 7.750 7.650 8.150 12,966,800 101,808,420 7.8515 1.372 1.363 1.372 1.354 1.442 73,269,954 1.3895 -2.52%
2001-09-12 0 7.950 7.950 8.000 6.500 8.500 24,074,000 177,270,200 7.3636 1.407 1.407 1.416 1.150 1.504 136,032,087 1.3031 -9.66%
2001-09-11 0 8.800 8.750 8.800 8.700 9.000 5,858,000 51,522,646 8.7953 1.557 1.549 1.557 1.540 1.593 33,101,104 1.5565 -1.68%
2001-09-10 0 8.950 8.900 8.950 8.750 9.200 5,809,000 52,202,010 8.9864 1.584 1.575 1.584 1.549 1.628 32,824,225 1.5904 -3.24%
2001-09-07 0 9.250 9.150 9.250 8.550 9.250 6,856,180 60,615,816 8.8410 1.637 1.619 1.637 1.513 1.637 38,741,401 1.5646 2.21%
2001-09-06 0 9.050 9.050 9.100 8.900 9.550 5,554,000 50,640,110 9.1178 1.602 1.602 1.610 1.575 1.690 31,383,327 1.6136 -3.21%
2001-09-05 0 9.350 9.350 9.400 9.300 9.600 6,274,000 59,098,986 9.4197 1.655 1.655 1.664 1.646 1.699 35,451,745 1.6670 -2.09%
2001-09-04 0 9.550 9.500 9.550 9.450 9.750 5,885,300 56,066,265 9.5265 1.690 1.681 1.690 1.672 1.725 33,255,364 1.6859 -1.04%
2001-09-03 0 9.650 9.600 9.650 9.500 9.950 3,892,000 37,534,300 9.6440 1.708 1.699 1.708 1.681 1.761 21,992,061 1.7067 -3.02%
2001-08-31 0 9.950 9.800 10.00 9.700 10.00 7,700,770 76,313,193 9.9098 1.761 1.734 1.770 1.717 1.770 43,513,825 1.7538 1.32%
2001-08-30 0 9.900 9.950 10.00 9.900 10.05 6,909,000 68,935,726 9.9777 1.738 1.747 1.755 1.738 1.764 39,357,908 1.7515 -1.00%
2001-08-29 0 10.00 10.00 10.05 9.900 10.10 4,899,000 49,166,100 10.036 1.755 1.755 1.764 1.738 1.773 27,907,713 1.7617 -0.50%
2001-08-28 0 10.05 10.00 10.10 9.850 10.05 2,594,000 25,944,000 10.002 1.764 1.755 1.773 1.729 1.764 14,777,017 1.7557 0.00%
2001-08-27 0 10.05 10.05 10.10 10.05 10.30 3,644,400 36,821,212 10.104 1.764 1.764 1.773 1.764 1.808 20,760,741 1.7736 -0.50%
2001-08-24 0 10.10 10.05 10.10 10.00 10.30 6,709,804 67,537,984 10.066 1.773 1.764 1.773 1.755 1.808 38,223,165 1.7669 -0.98%
2001-08-23 0 10.20 10.15 10.20 9.950 10.25 14,346,000 144,123,320 10.046 1.791 1.782 1.791 1.747 1.799 81,723,628 1.7635 3.55%
2001-08-22 0 9.850 9.800 9.900 9.350 9.950 20,324,800 198,105,432 9.7470 1.729 1.720 1.738 1.641 1.747 115,782,546 1.7110 2.07%
2001-08-21 0 9.650 9.650 9.700 9.300 10.60 40,087,000 389,713,200 9.7217 1.694 1.694 1.703 1.633 1.861 228,360,176 1.7066 -17.17%
2001-08-20 0 11.65 11.65 11.70 11.60 12.00 4,057,100 47,493,138 11.706 2.045 2.045 2.054 2.036 2.107 23,111,734 2.0549 -3.72%
2001-08-17 0 12.10 12.10 12.15 12.05 12.25 2,476,000 30,157,400 12.180 2.124 2.124 2.133 2.115 2.150 14,104,817 2.1381 -0.82%
2001-08-16 0 12.20 12.05 12.25 11.85 12.30 3,671,772 44,044,007 11.995 2.142 2.115 2.150 2.080 2.159 20,916,669 2.1057 2.09%
2001-08-15 0 11.95 11.95 12.00 11.85 12.00 4,967,900 59,395,572 11.956 2.098 2.098 2.107 2.080 2.107 28,300,210 2.0988 0.42%
2001-08-14 0 11.90 11.90 11.95 11.90 12.00 3,212,000 38,388,522 11.952 2.089 2.089 2.098 2.089 2.107 18,297,525 2.0980 0.00%
2001-08-13 0 11.90 11.95 12.00 11.85 12.25 5,131,500 61,559,559 11.996 2.089 2.098 2.107 2.080 2.150 29,232,176 2.1059 -2.86%
2001-08-10 0 12.25 12.20 12.25 12.05 12.40 1,525,984 18,689,674 12.248 2.150 2.142 2.150 2.115 2.177 8,692,942 2.1500 -2.00%
2001-08-09 0 12.50 12.45 12.50 12.45 12.80 4,679,784 59,343,077 12.681 2.194 2.186 2.194 2.186 2.247 26,658,924 2.2260 -3.10%
2001-08-08 0 12.90 12.85 12.90 12.70 12.90 3,187,184 40,969,373 12.854 2.265 2.256 2.265 2.229 2.265 18,156,158 2.2565 0.39%
2001-08-07 0 12.85 12.80 12.90 12.55 13.00 2,718,000 34,758,580 12.788 2.256 2.247 2.265 2.203 2.282 15,483,398 2.2449 1.98%
2001-08-06 0 12.60 12.60 12.75 12.35 12.75 1,628,660 20,563,758 12.626 2.212 2.212 2.238 2.168 2.238 9,277,848 2.2164 1.20%
2001-08-03 0 12.45 12.20 12.30 12.30 12.90 2,707,300 34,502,119 12.744 2.186 2.142 2.159 2.159 2.265 15,422,444 2.2371 -3.49%
2001-08-02 0 12.90 12.90 12.95 12.85 13.05 3,870,160 50,038,780 12.929 2.265 2.265 2.273 2.256 2.291 22,046,809 2.2697 -0.39%
2001-08-01 0 12.95 12.90 12.95 12.80 13.15 4,583,200 59,509,960 12.984 2.273 2.265 2.273 2.247 2.308 26,108,722 2.2793 0.39%
2001-07-31 0 12.90 12.85 12.95 12.30 12.95 2,700,222 34,203,229 12.667 2.265 2.256 2.273 2.159 2.273 15,382,123 2.2236 5.31%
2001-07-30 0 12.25 12.25 12.30 12.00 12.55 2,216,000 27,265,056 12.304 2.150 2.150 2.159 2.107 2.203 12,623,697 2.1598 -2.00%
2001-07-27 0 12.50 12.45 12.50 12.10 12.50 2,721,000 33,578,382 12.340 2.194 2.186 2.194 2.124 2.194 15,500,487 2.1663 2.46%
2001-07-26 0 12.20 12.15 12.20 12.00 12.35 7,196,800 87,328,676 12.134 2.142 2.133 2.142 2.107 2.168 40,997,394 2.1301 2.09%
2001-07-24 0 11.95 12.00 12.15 11.80 12.20 8,618,100 103,360,589 11.993 2.098 2.107 2.133 2.071 2.142 49,093,991 2.1054 -2.85%
2001-07-23 0 12.30 12.25 12.35 12.25 12.40 2,544,000 31,293,274 12.301 2.159 2.150 2.168 2.150 2.177 14,492,187 2.1593 -1.20%
2001-07-20 0 12.45 12.40 12.45 12.35 12.70 6,167,500 76,910,600 12.470 2.186 2.177 2.186 2.168 2.229 35,133,868 2.1891 -1.58%
2001-07-19 0 12.65 12.60 12.65 12.35 12.75 8,621,437 108,270,946 12.558 2.221 2.212 2.221 2.168 2.238 49,113,001 2.2045 0.00%
2001-07-18 0 12.65 12.60 12.70 12.55 13.10 3,666,000 46,626,150 12.719 2.221 2.212 2.229 2.203 2.300 20,883,788 2.2326 -3.07%
2001-07-17 0 13.05 13.00 13.05 13.00 13.50 2,058,700 27,366,718 13.293 2.291 2.282 2.291 2.282 2.370 11,727,620 2.3335 -4.74%
2001-07-16 0 13.70 13.70 13.75 13.25 13.80 2,670,000 36,014,440 13.489 2.405 2.405 2.414 2.326 2.422 15,209,960 2.3678 3.40%
2001-07-13 0 13.25 13.10 13.25 12.80 13.25 4,783,000 61,755,982 12.912 2.326 2.300 2.326 2.247 2.326 27,246,906 2.2665 4.74%
2001-07-12 0 12.65 12.55 12.65 12.50 13.25 5,953,000 75,716,614 12.719 2.221 2.203 2.221 2.194 2.326 33,911,945 2.2327 -1.94%
2001-07-11 0 12.90 12.85 12.90 12.80 13.00 4,890,600 63,146,210 12.912 2.265 2.256 2.265 2.247 2.282 27,859,862 2.2666 -1.90%
2001-07-10 0 13.15 13.10 13.15 13.00 13.20 1,518,000 19,761,972 13.018 2.308 2.300 2.308 2.282 2.317 8,647,460 2.2853 0.77%
2001-07-09 0 13.05 13.00 13.05 12.80 13.15 3,808,000 49,265,378 12.937 2.291 2.282 2.291 2.247 2.308 21,692,707 2.2711 -0.38%
2001-07-05 0 13.10 13.10 13.15 13.00 13.45 4,038,400 53,651,952 13.285 2.300 2.300 2.308 2.282 2.361 23,005,207 2.3322 -1.87%
2001-07-04 0 13.35 13.35 13.40 13.05 13.45 2,983,000 39,515,868 13.247 2.343 2.343 2.352 2.291 2.361 16,993,000 2.3254 1.91%
2001-07-03 0 13.10 13.05 13.10 12.80 13.30 3,724,254 48,839,498 13.114 2.300 2.291 2.300 2.247 2.335 21,215,638 2.3021 2.34%
2001-06-29 0 12.80 12.80 12.85 12.75 13.30 7,400,826 96,688,089 13.064 2.247 2.247 2.256 2.238 2.335 42,159,651 2.2934 -0.39%
2001-06-28 0 12.85 12.80 12.85 12.70 12.90 3,358,000 43,084,422 12.830 2.256 2.247 2.256 2.229 2.265 19,129,231 2.2523 -0.77%
2001-06-27 0 12.95 13.05 13.10 12.55 13.10 4,379,500 56,198,390 12.832 2.273 2.291 2.300 2.203 2.300 24,948,322 2.2526 -1.15%
2001-06-26 0 13.10 13.05 13.15 12.95 13.45 3,507,200 46,044,760 13.129 2.300 2.291 2.308 2.273 2.361 19,979,166 2.3046 -2.96%
2001-06-22 0 13.50 13.50 13.55 13.05 13.60 3,243,492 43,136,814 13.299 2.370 2.370 2.379 2.291 2.387 18,476,923 2.3346 3.85%
2001-06-21 0 13.00 13.00 13.05 12.80 13.15 2,889,000 37,338,978 12.925 2.282 2.282 2.291 2.247 2.308 16,457,519 2.2688 -0.38%
2001-06-20 0 13.05 13.00 13.05 12.65 13.05 3,444,390 43,982,428 12.769 2.291 2.282 2.291 2.221 2.291 19,621,361 2.2416 2.35%
2001-06-19 0 12.75 12.70 12.75 12.65 12.95 3,015,810 38,497,387 12.765 2.238 2.229 2.238 2.221 2.273 17,179,906 2.2408 0.00%
2001-06-18 0 12.75 12.70 12.90 12.70 13.10 4,486,000 57,798,160 12.884 2.238 2.229 2.265 2.229 2.300 25,555,012 2.2617 -2.67%
2001-06-15 0 13.10 12.95 13.10 12.95 13.40 4,938,000 64,335,800 13.029 2.300 2.273 2.300 2.273 2.352 28,129,881 2.2871 -2.24%
2001-06-14 0 13.40 13.40 13.50 13.35 14.00 4,445,708 60,469,602 13.602 2.352 2.352 2.370 2.343 2.458 25,325,484 2.3877 -3.60%
2001-06-13 0 13.90 13.90 13.95 13.70 14.05 4,316,708 60,189,607 13.943 2.440 2.440 2.449 2.405 2.466 24,590,620 2.4477 0.72%
2001-06-12 0 13.80 13.75 13.80 13.75 14.00 4,968,000 69,103,912 13.910 2.422 2.414 2.422 2.414 2.458 28,300,780 2.4418 -1.78%
2001-06-11 0 14.05 14.00 14.15 14.00 14.60 2,029,460 28,983,789 14.282 2.466 2.458 2.484 2.458 2.563 11,561,051 2.5070 -4.10%
2001-06-08 0 14.65 14.60 14.65 14.55 14.80 4,080,220 59,754,702 14.645 2.572 2.563 2.572 2.554 2.598 23,243,439 2.5708 0.00%
2001-06-07 0 14.65 14.60 14.65 14.45 14.75 1,368,294 19,944,419 14.576 2.572 2.563 2.572 2.537 2.589 7,794,643 2.5587 -1.68%
2001-06-06 0 14.90 14.70 14.90 14.60 14.95 2,730,276 40,425,514 14.806 2.616 2.580 2.616 2.563 2.624 15,553,329 2.5992 2.41%
2001-06-05 0 14.55 14.50 14.55 14.15 14.70 2,019,000 28,981,340 14.354 2.554 2.545 2.554 2.484 2.580 11,501,464 2.5198 2.11%
2001-06-04 0 14.25 14.15 14.30 13.80 14.30 2,358,000 33,397,196 14.163 2.501 2.484 2.510 2.422 2.510 13,432,616 2.4863 3.64%
2001-06-01 0 13.75 13.75 13.80 13.60 14.00 4,743,324 65,299,612 13.767 2.414 2.414 2.422 2.387 2.458 27,020,887 2.4166 0.73%
2001-05-31 0 13.65 13.65 13.85 13.60 14.35 5,726,000 79,394,436 13.866 2.396 2.396 2.431 2.387 2.519 32,618,813 2.4340 -4.88%
2001-05-30 0 14.35 14.30 14.35 14.00 14.60 2,979,000 42,933,056 14.412 2.519 2.510 2.519 2.458 2.563 16,970,214 2.5299 -2.38%
2001-05-29 0 14.70 14.65 14.75 14.55 14.75 2,286,163 33,427,210 14.622 2.580 2.572 2.589 2.554 2.589 13,023,389 2.5667 0.34%
2001-05-28 0 14.65 14.65 14.70 14.50 14.70 1,291,000 18,872,458 14.618 2.572 2.572 2.580 2.545 2.580 7,354,329 2.5662 1.03%
2001-05-25 0 14.50 14.45 14.55 14.45 14.80 3,991,500 58,080,835 14.551 2.545 2.537 2.554 2.537 2.598 22,738,036 2.5543 0.35%
2001-05-24 0 14.45 14.45 14.50 14.35 14.80 3,156,000 45,868,386 14.534 2.537 2.537 2.545 2.519 2.598 17,978,515 2.5513 -2.36%
2001-05-23 0 14.80 14.80 14.85 14.25 15.05 4,132,800 61,354,988 14.846 2.598 2.598 2.607 2.501 2.642 23,542,967 2.6061 0.34%
2001-05-22 0 14.75 14.60 14.65 14.50 14.80 2,457,000 36,066,118 14.679 2.589 2.563 2.572 2.545 2.598 13,996,581 2.5768 0.00%
2001-05-21 0 14.75 14.65 14.75 14.50 14.80 2,263,000 32,849,114 14.516 2.589 2.572 2.589 2.545 2.598 12,891,438 2.5481 2.79%
2001-05-18 0 14.35 14.35 14.40 13.95 14.50 4,866,892 70,250,506 14.434 2.519 2.519 2.528 2.449 2.545 27,724,806 2.5339 -0.69%
2001-05-17 0 14.45 14.35 14.45 14.35 15.00 2,991,892 43,642,966 14.587 2.537 2.519 2.537 2.519 2.633 17,043,655 2.5607 -1.03%
2001-05-16 0 14.60 14.55 14.60 14.35 14.90 2,247,800 33,005,018 14.683 2.563 2.554 2.563 2.519 2.616 12,804,850 2.5775 1.74%
2001-05-15 0 14.35 14.35 14.45 14.30 14.70 1,236,000 17,856,940 14.447 2.519 2.519 2.537 2.510 2.580 7,041,015 2.5361 0.00%
2001-05-14 0 14.35 14.30 14.40 14.20 15.00 3,678,296 52,888,197 14.378 2.519 2.510 2.528 2.493 2.633 20,953,833 2.5240 -4.33%
2001-05-11 0 15.00 14.70 15.00 14.40 15.00 2,010,000 29,860,588 14.856 2.633 2.580 2.633 2.528 2.633 11,450,195 2.6079 3.45%
2001-05-10 0 14.50 14.50 14.55 14.20 14.70 3,154,700 46,117,266 14.619 2.545 2.545 2.554 2.493 2.580 17,971,109 2.5662 2.11%
2001-05-09 0 14.20 14.20 14.30 14.00 15.20 4,210,700 62,726,441 14.897 2.493 2.493 2.510 2.458 2.668 23,986,734 2.6150 -6.58%
2001-05-08 0 15.20 15.15 15.20 14.95 15.30 6,689,900 100,852,946 15.075 2.668 2.659 2.668 2.624 2.686 38,109,780 2.6464 1.33%
2001-05-07 0 15.00 14.90 15.00 14.65 15.20 1,514,680 22,600,334 14.921 2.633 2.616 2.633 2.572 2.668 8,628,548 2.6193 0.67%
2001-05-04 0 14.90 14.85 14.90 14.60 15.00 6,095,000 91,718,322 15.048 2.616 2.607 2.616 2.563 2.633 34,720,864 2.6416 -2.30%
2001-05-03 0 15.25 15.05 15.25 15.20 15.50 4,443,366 68,044,212 15.314 2.677 2.642 2.677 2.668 2.721 25,312,142 2.6882 -0.97%
2001-05-02 0 15.40 15.40 15.45 14.80 15.45 6,276,102 96,071,231 15.307 2.703 2.703 2.712 2.598 2.712 35,752,532 2.6871 4.05%
2001-04-27 0 14.80 14.70 14.80 14.10 14.85 6,147,000 89,333,568 14.533 2.598 2.580 2.598 2.475 2.607 35,017,088 2.5511 5.71%
2001-04-26 0 14.00 14.00 14.10 13.70 14.15 2,648,000 36,976,936 13.964 2.458 2.458 2.475 2.405 2.484 15,084,635 2.4513 3.55%
2001-04-25 0 13.70 13.55 13.75 13.40 13.85 4,917,200 66,977,763 13.621 2.373 2.347 2.382 2.321 2.399 28,384,324 2.3597 -1.08%
2001-04-24 0 13.85 13.80 13.85 13.60 14.30 4,709,200 65,146,500 13.834 2.399 2.391 2.399 2.356 2.477 27,183,653 2.3965 -5.14%
2001-04-23 0 14.60 14.55 14.60 14.40 14.75 1,451,000 21,190,650 14.604 2.529 2.521 2.529 2.495 2.555 8,375,835 2.5300 -0.68%
2001-04-20 0 14.70 14.30 14.55 14.10 14.70 4,450,000 64,221,308 14.432 2.547 2.477 2.521 2.443 2.547 25,687,433 2.5001 0.68%
2001-04-19 0 14.60 14.55 14.60 13.80 14.80 7,394,000 106,115,742 14.352 2.529 2.521 2.529 2.391 2.564 42,681,545 2.4862 8.55%
2001-04-18 0 13.45 13.40 13.45 13.05 13.50 2,170,000 28,945,712 13.339 2.330 2.321 2.330 2.261 2.339 12,526,231 2.3108 3.86%
2001-04-17 0 12.95 12.70 13.05 12.70 13.25 2,307,000 30,093,718 13.045 2.243 2.200 2.261 2.200 2.295 13,317,058 2.2598 -2.26%
2001-04-12 0 13.25 13.25 13.30 13.20 13.40 3,541,800 47,149,374 13.312 2.295 2.295 2.304 2.287 2.321 20,444,887 2.3062 -1.49%
2001-04-11 0 13.45 13.35 13.45 12.90 13.55 8,236,083 108,360,453 13.157 2.330 2.313 2.330 2.235 2.347 47,542,433 2.2792 6.32%
2001-04-10 0 12.65 12.60 12.65 12.35 12.70 3,996,000 49,936,674 12.497 2.191 2.183 2.191 2.139 2.200 23,066,737 2.1649 3.69%
2001-04-09 0 12.20 12.10 12.20 11.90 12.35 8,228,000 100,008,950 12.155 2.113 2.096 2.113 2.062 2.139 47,495,774 2.1056 -1.61%
2001-04-06 0 12.40 12.30 12.40 12.25 12.90 5,571,472 69,206,636 12.422 2.148 2.131 2.148 2.122 2.235 32,161,081 2.1519 2.90%
2001-04-04 0 12.05 12.00 12.05 11.90 12.10 5,078,000 60,992,676 12.011 2.087 2.079 2.087 2.062 2.096 29,312,535 2.0808 0.00%
2001-04-03 0 12.05 12.00 12.05 11.95 12.10 5,293,000 63,589,688 12.014 2.087 2.079 2.087 2.070 2.096 30,553,614 2.0812 0.42%
2001-04-02 0 12.00 11.95 12.00 11.80 12.20 6,592,000 78,874,320 11.965 2.079 2.070 2.079 2.044 2.113 38,052,035 2.0728 -1.23%
2001-03-30 0 12.15 12.00 12.15 11.90 12.25 6,712,000 81,248,008 12.105 2.105 2.079 2.105 2.062 2.122 38,744,730 2.0970 1.67%
2001-03-29 0 11.95 11.90 11.95 11.85 12.15 8,582,170 103,409,175 12.049 2.070 2.062 2.070 2.053 2.105 49,540,205 2.0874 -4.40%
2001-03-28 0 12.50 12.40 12.45 12.35 13.25 6,267,000 79,160,600 12.631 2.165 2.148 2.157 2.139 2.295 36,175,987 2.1882 -3.47%
2001-03-27 0 12.95 12.90 12.95 12.85 13.45 6,702,000 87,675,710 13.082 2.243 2.235 2.243 2.226 2.330 38,687,005 2.2663 1.57%
2001-03-26 0 12.75 12.70 12.75 12.10 12.75 5,627,000 70,571,041 12.542 2.209 2.200 2.209 2.096 2.209 32,481,614 2.1726 5.37%
2001-03-23 0 12.10 11.80 12.05 11.40 12.10 9,966,484 117,121,428 11.752 2.096 2.044 2.087 1.975 2.096 57,531,098 2.0358 3.42%
2001-03-22 0 11.70 11.65 11.70 11.55 12.30 8,193,000 95,950,100 11.711 2.027 2.018 2.027 2.001 2.131 47,293,738 2.0288 -5.26%
2001-03-21 0 12.35 12.25 12.30 12.30 12.95 6,195,000 78,111,112 12.609 2.139 2.122 2.131 2.131 2.243 35,760,370 2.1843 -4.63%
2001-03-20 0 12.95 12.95 13.00 12.85 13.30 3,121,104 40,607,565 13.011 2.243 2.243 2.252 2.226 2.304 18,016,438 2.2539 -1.89%
2001-03-19 0 13.20 13.20 13.35 12.90 13.45 4,633,917 61,203,709 13.208 2.287 2.287 2.313 2.235 2.330 26,749,086 2.2881 2.33%
2001-03-16 0 12.90 12.85 12.90 12.85 13.20 2,354,000 30,451,172 12.936 2.235 2.226 2.235 2.226 2.287 13,588,363 2.2410 -2.27%
2001-03-15 0 13.20 13.30 13.40 12.40 13.50 8,138,000 105,181,504 12.925 2.287 2.304 2.321 2.148 2.339 46,976,253 2.2390 3.53%
2001-03-14 0 12.75 12.70 12.75 12.70 13.50 7,960,500 103,537,494 13.006 2.209 2.200 2.209 2.200 2.339 45,951,642 2.2532 -3.77%
2001-03-13 0 13.25 13.25 13.30 13.10 13.75 7,883,000 105,394,766 13.370 2.295 2.295 2.304 2.269 2.382 45,504,277 2.3162 -4.68%
2001-03-12 0 13.90 13.90 14.00 13.80 14.20 4,921,000 69,144,584 14.051 2.408 2.408 2.425 2.391 2.460 28,406,260 2.4341 -4.79%
2001-03-09 0 14.60 14.60 14.65 14.45 14.65 4,453,000 64,756,442 14.542 2.529 2.529 2.538 2.503 2.538 25,704,750 2.5192 1.39%
2001-03-08 0 14.40 14.40 14.45 14.35 14.50 2,398,000 34,577,384 14.419 2.495 2.495 2.503 2.486 2.512 13,842,351 2.4979 -0.35%
2001-03-07 0 14.45 14.40 14.45 14.10 14.65 7,753,024 111,443,532 14.374 2.503 2.495 2.503 2.443 2.538 44,753,996 2.4901 2.12%
2001-03-06 0 14.15 14.05 14.10 13.85 14.20 7,010,000 98,177,622 14.005 2.451 2.434 2.443 2.399 2.460 40,464,922 2.4262 1.80%
2001-03-05 0 13.90 13.85 13.90 13.65 14.10 6,171,300 85,448,061 13.846 2.408 2.399 2.408 2.365 2.443 35,623,562 2.3986 -1.07%
2001-03-02 0 14.05 14.00 14.15 13.90 14.30 6,462,000 91,193,326 14.112 2.434 2.425 2.451 2.408 2.477 37,301,616 2.4448 -0.35%
2001-03-01 0 14.10 14.10 14.15 14.00 14.40 9,964,629 141,353,373 14.186 2.443 2.443 2.451 2.425 2.495 57,520,390 2.4574 -0.70%
2001-02-28 0 14.20 14.00 14.20 13.80 14.25 4,490,388 63,090,864 14.050 2.460 2.425 2.460 2.391 2.469 25,920,571 2.4340 1.43%
2001-02-27 0 14.00 13.95 14.00 13.85 14.10 3,540,862 49,454,393 13.967 2.425 2.417 2.425 2.399 2.443 20,439,473 2.4196 0.00%
2001-02-26 0 14.00 14.00 14.05 13.80 14.00 1,981,000 27,445,144 13.854 2.425 2.425 2.434 2.391 2.425 11,435,237 2.4001 1.45%
2001-02-23 0 13.80 13.80 13.85 13.75 13.95 3,990,000 55,471,032 13.903 2.391 2.391 2.399 2.382 2.417 23,032,102 2.4084 -1.08%
2001-02-22 0 13.95 13.95 14.00 13.75 14.10 3,004,000 42,072,834 14.006 2.417 2.417 2.425 2.382 2.443 17,340,460 2.4263 -1.06%
2001-02-21 0 14.10 14.00 14.10 13.70 14.30 2,819,000 39,306,856 13.944 2.443 2.425 2.443 2.373 2.477 16,272,556 2.4155 2.55%
2001-02-20 0 13.75 13.70 13.75 13.70 13.80 3,305,000 45,423,300 13.744 2.382 2.373 2.382 2.373 2.391 19,077,970 2.3809 0.36%
2001-02-19 0 13.70 13.70 13.75 13.45 13.80 2,446,000 33,740,900 13.794 2.373 2.373 2.382 2.330 2.391 14,119,429 2.3897 -1.08%
2001-02-16 0 13.85 13.80 13.85 13.80 14.60 6,889,000 97,681,132 14.179 2.399 2.391 2.399 2.391 2.529 39,766,455 2.4564 -1.42%
2001-02-15 0 14.05 14.05 14.10 13.50 14.20 10,510,400 146,011,669 13.892 2.434 2.434 2.443 2.339 2.460 60,670,830 2.4066 4.07%
2001-02-14 0 13.50 13.50 13.55 13.00 13.55 9,541,000 127,663,132 13.380 2.339 2.339 2.347 2.252 2.347 55,075,010 2.3180 3.45%
2001-02-13 0 13.05 13.00 13.05 12.95 13.30 3,824,000 49,945,830 13.061 2.261 2.252 2.261 2.243 2.304 22,073,875 2.2627 0.00%
2001-02-12 0 13.05 13.00 13.05 12.80 13.10 9,913,000 128,810,884 12.994 2.261 2.252 2.261 2.217 2.269 57,222,364 2.2511 0.38%
2001-02-09 0 13.00 13.00 13.10 12.70 13.15 15,463,000 201,005,144 12.999 2.252 2.252 2.269 2.200 2.278 89,259,499 2.2519 0.00%
2001-02-08 0 13.00 12.95 13.00 12.80 13.80 24,915,252 326,429,550 13.102 2.252 2.243 2.252 2.217 2.391 143,822,215 2.2697 -7.14%
2001-02-07 0 14.00 14.00 14.05 14.00 14.50 8,850,900 124,240,086 14.037 2.425 2.425 2.434 2.425 2.512 51,091,438 2.4317 0.00%
2001-02-06 0 14.00 14.00 14.05 13.95 14.20 3,131,000 43,881,360 14.015 2.425 2.425 2.434 2.417 2.460 18,073,562 2.4279 0.00%
2001-02-05 0 14.00 13.95 14.00 13.90 14.35 5,777,268 81,037,718 14.027 2.425 2.417 2.425 2.408 2.486 33,349,030 2.4300 -0.71%
2001-02-02 0 14.10 14.05 14.15 13.90 15.05 10,133,200 145,165,708 14.326 2.443 2.434 2.451 2.408 2.607 58,493,459 2.4817 -6.31%
2001-02-01 0 15.05 15.00 15.05 15.00 15.35 6,404,000 97,762,737 15.266 2.607 2.599 2.607 2.599 2.659 36,966,813 2.6446 -0.66%
2001-01-31 0 15.15 15.15 15.20 15.10 15.75 3,575,600 54,891,648 15.352 2.625 2.625 2.633 2.616 2.728 20,639,996 2.6595 -3.19%
2001-01-30 0 15.65 15.60 15.75 15.05 15.90 4,687,000 72,308,536 15.427 2.711 2.702 2.728 2.607 2.754 27,055,505 2.6726 3.30%
2001-01-29 0 15.15 15.10 15.20 14.70 15.65 9,585,100 146,875,534 15.323 2.625 2.616 2.633 2.547 2.711 55,329,575 2.6546 -2.26%
2001-01-23 0 15.50 15.50 15.60 15.00 15.65 2,477,900 38,150,841 15.396 2.685 2.685 2.702 2.599 2.711 14,303,571 2.6672 3.33%
2001-01-22 0 15.00 15.00 15.05 14.65 15.30 2,521,000 37,679,112 14.946 2.599 2.599 2.607 2.538 2.651 14,552,363 2.5892 -1.32%
2001-01-19 0 15.20 14.90 15.25 14.95 15.50 4,430,000 67,300,014 15.192 2.633 2.581 2.642 2.590 2.685 25,571,983 2.6318 2.01%
2001-01-18 0 14.90 14.75 14.90 14.20 14.90 5,226,000 75,585,976 14.463 2.581 2.555 2.581 2.460 2.581 30,166,859 2.5056 4.56%
2001-01-17 0 14.25 14.20 14.30 14.00 15.00 3,262,400 46,571,306 14.275 2.469 2.460 2.477 2.425 2.599 18,832,063 2.4730 -5.00%
2001-01-16 0 15.00 14.95 15.10 14.70 15.25 4,337,000 64,872,484 14.958 2.599 2.590 2.616 2.547 2.642 25,035,145 2.5913 1.01%
2001-01-15 0 14.85 14.70 14.85 14.10 15.00 3,735,614 54,778,843 14.664 2.573 2.547 2.573 2.443 2.599 21,563,670 2.5403 1.37%
2001-01-12 0 14.65 14.70 14.75 13.85 15.00 8,406,416 122,316,032 14.550 2.538 2.547 2.555 2.399 2.599 48,525,673 2.5206 5.78%
2001-01-11 0 13.85 13.80 13.85 13.05 14.05 6,366,198 87,593,563 13.759 2.399 2.391 2.399 2.261 2.434 36,748,603 2.3836 4.92%
2001-01-10 0 13.20 13.20 13.25 12.75 13.25 5,477,000 71,597,062 13.072 2.287 2.287 2.295 2.209 2.295 31,615,746 2.2646 3.53%
2001-01-09 0 12.75 12.75 12.80 12.70 13.55 12,376,400 160,857,630 12.997 2.209 2.209 2.217 2.200 2.347 71,442,234 2.2516 -3.41%
2001-01-08 0 13.20 13.15 13.20 12.95 14.00 7,591,452 101,957,151 13.431 2.287 2.278 2.287 2.243 2.425 43,821,328 2.3267 -6.71%
2001-01-05 0 14.15 14.00 14.15 13.70 14.35 6,609,000 92,708,950 14.028 2.451 2.425 2.451 2.373 2.486 38,150,167 2.4301 2.17%
2001-01-04 0 13.85 13.85 13.90 13.20 14.55 21,220,728 296,035,984 13.950 2.399 2.399 2.408 2.287 2.521 122,495,735 2.4167 9.92%
2001-01-03 0 12.60 12.55 12.60 12.35 13.70 8,223,800 103,465,920 12.581 2.183 2.174 2.183 2.139 2.373 47,471,530 2.1795 -9.35%
2001-01-02 0 13.90 13.85 13.90 13.80 14.20 634,000 8,836,700 13.938 2.408 2.399 2.408 2.391 2.460 3,659,738 2.4146 -2.11%
2000-12-29 0 14.20 14.15 14.20 14.05 14.40 1,612,800 23,057,320 14.296 2.460 2.451 2.460 2.434 2.495 9,309,818 2.4767 0.00%
2000-12-28 0 14.20 14.15 14.20 13.40 14.20 4,403,900 61,235,515 13.905 2.460 2.451 2.460 2.321 2.460 25,421,322 2.4088 6.37%
2000-12-27 0 13.35 13.30 13.40 12.80 13.55 2,849,386 37,806,149 13.268 2.313 2.304 2.321 2.217 2.347 16,447,957 2.2985 4.30%
2000-12-22 0 12.80 12.80 12.85 12.35 12.90 3,239,000 40,546,497 12.518 2.217 2.217 2.226 2.139 2.235 18,696,987 2.1686 1.19%
2000-12-21 0 12.65 12.60 12.65 12.25 13.05 11,055,300 138,437,946 12.522 2.191 2.183 2.191 2.122 2.261 63,816,241 2.1693 -3.07%
2000-12-20 0 13.05 13.00 13.05 12.80 13.25 7,846,000 103,503,306 13.192 2.261 2.252 2.261 2.217 2.295 45,290,696 2.2853 -2.97%
2000-12-19 0 13.45 13.35 13.40 13.30 14.35 13,159,000 181,134,374 13.765 2.330 2.313 2.321 2.304 2.486 75,959,758 2.3846 -2.18%
2000-12-18 0 13.75 13.70 13.80 13.10 13.75 6,581,000 90,230,962 13.711 2.382 2.373 2.391 2.269 2.382 37,988,538 2.3752 0.00%
2000-12-15 0 13.75 13.70 13.80 13.25 15.00 16,091,000 227,313,632 14.127 2.382 2.373 2.391 2.295 2.599 92,884,602 2.4473 -10.13%
2000-12-14 0 15.30 15.20 15.25 15.00 15.80 4,331,274 66,442,375 15.340 2.651 2.633 2.642 2.599 2.737 25,002,092 2.6575 -3.47%
2000-12-13 0 15.85 15.80 15.85 15.20 15.90 5,299,900 82,344,108 15.537 2.746 2.737 2.746 2.633 2.754 30,593,444 2.6916 1.60%
2000-12-12 0 15.60 15.60 15.65 15.60 16.15 3,230,440 50,828,502 15.734 2.702 2.702 2.711 2.702 2.798 18,647,575 2.7257 -3.41%
2000-12-11 0 16.15 15.90 16.15 15.55 16.20 4,624,200 73,274,918 15.846 2.798 2.754 2.798 2.694 2.806 26,692,995 2.7451 3.19%
2000-12-08 0 15.65 15.65 15.70 15.45 15.70 2,253,413 35,246,051 15.641 2.711 2.711 2.720 2.677 2.720 13,007,729 2.7096 1.62%
2000-12-07 0 15.40 15.20 15.60 15.20 15.80 3,641,000 56,942,658 15.639 2.668 2.633 2.702 2.633 2.737 21,017,515 2.7093 -4.05%
2000-12-06 0 16.05 16.05 16.10 15.90 16.30 3,635,000 58,382,924 16.061 2.780 2.780 2.789 2.754 2.824 20,982,880 2.7824 2.56%
2000-12-05 0 15.65 15.65 15.70 15.50 16.40 3,508,013 55,087,943 15.703 2.711 2.711 2.720 2.685 2.841 20,249,853 2.7204 -3.40%
2000-12-04 0 16.20 16.00 16.20 15.70 16.25 7,828,200 124,900,011 15.955 2.806 2.772 2.806 2.720 2.815 45,187,946 2.7640 2.86%
2000-12-01 0 15.75 15.60 15.65 14.80 16.30 11,259,400 175,473,720 15.585 2.728 2.702 2.711 2.564 2.824 64,994,400 2.6998 -3.37%
2000-11-30 0 16.30 16.25 16.30 16.20 16.95 2,748,900 45,796,558 16.660 2.824 2.815 2.824 2.806 2.936 15,867,906 2.8861 -2.10%
2000-11-29 0 16.65 16.60 16.65 16.40 16.80 2,167,400 35,996,042 16.608 2.884 2.876 2.884 2.841 2.910 12,511,223 2.8771 -3.20%
2000-11-28 0 17.20 17.20 17.40 16.50 17.60 6,080,900 104,700,470 17.218 2.980 2.980 3.014 2.858 3.049 35,101,732 2.9828 4.24%
2000-11-27 0 16.50 16.50 16.60 16.30 16.80 3,560,500 58,596,101 16.457 2.858 2.858 2.876 2.824 2.910 20,552,832 2.8510 1.85%
2000-11-24 0 16.20 16.10 16.20 15.95 16.30 2,720,000 43,779,580 16.095 2.806 2.789 2.806 2.763 2.824 15,701,082 2.7883 -0.31%
2000-11-23 0 16.25 16.25 16.40 15.50 16.30 3,285,000 52,427,480 15.960 2.815 2.815 2.841 2.685 2.824 18,962,520 2.7648 1.56%
2000-11-22 0 16.00 15.85 16.00 15.60 16.55 6,788,282 108,572,926 15.994 2.772 2.746 2.772 2.702 2.867 39,185,064 2.7708 -3.32%
2000-11-21 0 16.55 16.55 16.60 16.30 16.75 3,537,900 58,614,005 16.567 2.867 2.867 2.876 2.824 2.902 20,422,375 2.8701 -2.36%
2000-11-20 0 16.95 17.00 17.05 16.40 17.00 2,551,400 42,785,581 16.769 2.936 2.945 2.954 2.841 2.945 14,727,846 2.9051 2.11%
2000-11-17 0 16.60 16.60 16.65 16.35 16.75 3,688,000 61,083,118 16.563 2.876 2.876 2.884 2.832 2.902 21,288,821 2.8693 -1.19%
2000-11-16 0 16.80 16.80 16.85 16.70 17.00 4,151,000 70,157,824 16.901 2.910 2.910 2.919 2.893 2.945 23,961,468 2.9279 -1.18%
2000-11-15 0 17.00 16.95 17.00 16.80 17.30 6,584,186 110,863,966 16.838 2.945 2.936 2.945 2.910 2.997 38,006,929 2.9169 2.10%
2000-11-14 0 16.65 16.65 16.80 15.85 17.00 8,774,600 145,680,962 16.603 2.884 2.884 2.910 2.746 2.945 50,650,999 2.8762 4.39%
2000-11-13 0 15.95 15.90 16.00 15.65 17.70 10,296,000 168,545,552 16.370 2.763 2.754 2.772 2.711 3.066 59,433,215 2.8359 -9.89%
2000-11-10 0 17.70 17.40 17.75 16.70 18.25 17,064,424 301,660,512 17.678 3.066 3.014 3.075 2.893 3.162 98,503,650 3.0624 6.95%
2000-11-09 0 16.55 16.55 16.60 15.30 16.65 8,743,002 141,077,937 16.136 2.867 2.867 2.876 2.651 2.884 50,468,601 2.7954 9.24%
2000-11-08 0 15.15 15.15 15.25 14.90 15.75 3,694,000 56,665,644 15.340 2.625 2.625 2.642 2.581 2.728 21,323,455 2.6574 -3.19%
2000-11-07 0 15.65 15.60 15.65 15.40 16.15 2,513,000 39,377,360 15.669 2.711 2.702 2.711 2.668 2.798 14,506,184 2.7145 -2.19%
2000-11-06 0 16.00 16.00 16.05 16.00 16.20 1,923,000 30,874,908 16.056 2.772 2.772 2.780 2.772 2.806 11,100,434 2.7814 0.63%
2000-11-03 0 15.90 15.85 15.95 15.40 16.25 3,281,000 52,407,418 15.973 2.754 2.746 2.763 2.668 2.815 18,939,431 2.7671 1.92%
2000-11-02 0 15.60 15.50 15.60 15.20 15.80 2,135,760 33,295,205 15.589 2.702 2.685 2.702 2.633 2.737 12,328,582 2.7007 2.97%
2000-11-01 0 15.15 15.10 15.20 14.60 15.60 5,270,506 79,902,991 15.160 2.625 2.616 2.633 2.529 2.702 30,423,768 2.6263 4.48%
2000-10-31 0 14.50 14.45 14.50 14.45 15.60 4,389,054 66,449,980 15.140 2.512 2.503 2.512 2.503 2.702 25,335,624 2.6228 -6.45%
2000-10-30 0 15.50 15.50 15.55 15.30 15.90 3,978,000 62,364,448 15.677 2.685 2.685 2.694 2.651 2.754 22,962,833 2.7159 -3.13%
2000-10-27 0 16.00 15.95 16.00 15.80 16.25 2,588,200 41,567,838 16.061 2.772 2.763 2.772 2.737 2.815 14,940,273 2.7823 0.00%
2000-10-26 0 16.00 15.85 16.00 15.70 16.00 3,349,000 53,195,470 15.884 2.772 2.746 2.772 2.720 2.772 19,331,958 2.7517 1.27%
2000-10-25 0 15.80 15.75 15.85 15.10 16.00 3,769,897 58,426,055 15.498 2.737 2.728 2.746 2.616 2.772 21,761,567 2.6848 3.95%
2000-10-24 0 15.20 15.20 15.30 15.20 15.50 1,997,000 30,638,934 15.342 2.633 2.633 2.651 2.633 2.685 11,527,596 2.6579 -0.33%
2000-10-23 0 15.25 15.20 15.25 14.85 15.50 3,958,000 60,222,376 15.215 2.642 2.633 2.642 2.573 2.685 22,847,384 2.6359 1.33%
2000-10-20 0 15.05 15.00 15.05 14.00 15.40 10,849,000 161,163,490 14.855 2.607 2.599 2.607 2.425 2.668 62,625,383 2.5735 10.26%
2000-10-19 0 13.65 13.55 13.80 13.00 14.00 5,302,000 70,313,194 13.262 2.365 2.347 2.391 2.252 2.425 30,605,566 2.2974 5.00%
2000-10-18 0 13.00 13.00 13.20 12.80 13.20 5,569,000 72,030,360 12.934 2.252 2.252 2.287 2.217 2.287 32,146,812 2.2407 0.39%
2000-10-17 0 12.95 12.90 12.95 12.65 13.60 4,478,000 58,713,923 13.112 2.243 2.235 2.243 2.191 2.356 25,849,061 2.2714 -4.07%
2000-10-16 0 13.50 13.55 13.60 13.00 14.00 9,155,000 122,823,326 13.416 2.339 2.347 2.356 2.252 2.425 52,846,842 2.3241 8.00%
2000-10-13 0 12.50 12.50 12.65 12.00 12.80 9,783,080 121,918,288 12.462 2.165 2.165 2.191 2.079 2.217 56,472,406 2.1589 -6.72%
2000-10-12 0 13.40 13.35 13.45 12.70 13.50 6,533,800 86,239,668 13.199 2.321 2.313 2.330 2.200 2.339 37,716,078 2.2865 -0.74%
2000-10-11 0 13.50 13.50 13.60 13.10 14.00 5,264,000 71,243,116 13.534 2.339 2.339 2.356 2.269 2.425 30,386,212 2.3446 -4.93%
2000-10-10 0 14.20 14.15 14.20 14.00 14.30 4,468,000 63,015,304 14.104 2.460 2.451 2.460 2.425 2.477 25,791,337 2.4433 -0.35%
2000-10-09 0 14.25 14.20 14.25 13.90 15.00 3,957,400 56,106,660 14.178 2.469 2.460 2.469 2.408 2.599 22,843,920 2.4561 -5.00%
2000-10-05 0 15.00 14.95 15.00 14.70 16.00 2,756,000 42,532,550 15.433 2.599 2.590 2.599 2.547 2.772 15,908,891 2.6735 -5.96%
2000-10-04 0 15.95 15.90 15.95 15.85 16.10 530,000 8,434,924 15.915 2.763 2.754 2.763 2.746 2.789 3,059,402 2.7570 -0.62%
2000-10-03 0 16.05 16.05 16.10 15.90 16.30 4,706,000 75,793,640 16.106 2.780 2.780 2.789 2.754 2.824 27,165,182 2.7901 -2.43%
2000-09-29 0 16.45 16.45 16.50 16.35 16.65 4,857,000 79,750,500 16.420 2.850 2.850 2.858 2.832 2.884 28,036,822 2.8445 0.30%
2000-09-28 0 16.40 16.20 16.40 16.15 16.70 7,075,000 116,449,016 16.459 2.841 2.806 2.841 2.798 2.893 40,840,132 2.8513 -0.61%
2000-09-27 0 16.50 16.45 16.50 16.35 16.65 5,044,200 83,632,418 16.580 2.858 2.850 2.858 2.832 2.884 29,117,426 2.8722 -2.08%
2000-09-26 0 16.85 16.80 16.85 16.60 16.95 2,716,000 45,610,802 16.793 2.919 2.910 2.919 2.876 2.936 15,677,993 2.9092 -0.88%
2000-09-25 0 17.00 16.95 17.00 16.80 17.05 4,031,369 68,285,270 16.938 2.945 2.936 2.945 2.910 2.954 23,270,903 2.9344 0.29%
2000-09-22 0 16.95 16.55 17.00 16.35 17.10 8,142,305 137,408,386 16.876 2.936 2.867 2.945 2.832 2.962 47,001,104 2.9235 -0.29%
2000-09-21 0 17.00 17.00 17.05 16.80 17.20 3,202,000 54,875,370 17.138 2.945 2.945 2.954 2.910 2.980 18,483,407 2.9689 -2.02%
2000-09-20 0 17.35 17.20 17.35 17.25 17.50 2,777,005 48,044,947 17.301 3.006 2.980 3.006 2.988 3.032 16,030,141 2.9972 -0.29%
2000-09-19 0 17.40 17.30 17.65 17.00 17.65 3,072,000 52,864,668 17.209 3.014 2.997 3.058 2.945 3.058 17,732,987 2.9811 -0.00%
2000-09-18 0 34.80 34.80 34.90 34.80 36.10 7,941,048 281,607,765 35.462 3.014 3.014 3.023 3.014 3.127 91,678,712 3.0717 -3.60%
2000-09-15 0 36.10 36.00 36.10 34.10 37.00 9,642,000 343,520,589 35.628 3.127 3.118 3.127 2.954 3.205 111,316,056 3.0860 7.12%
2000-09-14 0 33.70 33.70 33.80 33.00 34.60 4,337,995 146,565,187 33.786 2.919 2.919 2.928 2.858 2.997 50,081,777 2.9265 2.12%
2000-09-12 0 33.00 33.00 33.20 32.80 33.30 1,934,000 63,804,362 32.991 2.858 2.858 2.876 2.841 2.884 22,327,863 2.8576 0.30%
2000-09-11 0 32.90 32.90 33.00 32.80 33.40 2,915,000 96,220,902 33.009 2.850 2.850 2.858 2.841 2.893 33,653,423 2.8592 -2.37%
2000-09-08 0 33.70 33.40 33.90 33.10 34.10 2,819,000 95,492,104 33.874 2.919 2.893 2.936 2.867 2.954 32,545,111 2.9341 -3.16%
2000-09-07 0 34.80 34.80 34.90 33.30 34.80 74,912,000 2,461,981,498 32.865 3.014 3.014 3.023 2.884 3.014 864,852,562 2.8467 -1.69%
2000-09-06 0 35.40 35.40 35.60 35.00 36.10 1,472,000 52,467,496 35.644 3.066 3.066 3.084 3.032 3.127 16,994,113 3.0874 -0.28%
2000-09-05 0 35.50 35.50 35.70 35.20 36.10 2,264,900 80,543,966 35.562 3.075 3.075 3.092 3.049 3.127 26,148,075 3.0803 0.57%
2000-09-04 0 35.30 35.30 35.40 34.80 35.50 1,858,000 65,069,256 35.021 3.058 3.058 3.066 3.014 3.075 21,450,449 3.0335 1.44%
2000-09-01 0 34.80 34.70 34.80 33.90 34.80 1,799,500 61,477,368 34.164 3.014 3.006 3.014 2.936 3.014 20,775,072 2.9592 2.35%
2000-08-31 0 34.00 33.90 34.00 33.80 34.30 1,588,300 54,002,694 34.000 2.945 2.936 2.945 2.928 2.971 18,336,786 2.9450 -0.18%
2000-08-30 0 34.20 34.20 34.40 33.70 34.90 1,322,000 45,351,920 34.306 2.950 2.950 2.967 2.907 3.011 15,325,110 2.9593 -2.29%
2000-08-29 0 35.00 34.90 35.00 34.80 35.20 959,200 33,555,202 34.982 3.019 3.011 3.019 3.002 3.036 11,119,399 3.0177 0.00%
2000-08-28 0 35.00 34.90 35.00 34.30 35.00 802,000 27,998,036 34.910 3.019 3.011 3.019 2.959 3.019 9,297,079 3.0115 0.29%
2000-08-25 0 34.90 34.90 35.00 34.70 35.70 2,249,000 78,523,270 34.915 3.011 3.011 3.019 2.993 3.080 26,071,235 3.0119 0.87%
2000-08-24 0 34.60 34.60 34.80 33.90 35.20 3,827,000 131,418,000 34.340 2.985 2.985 3.002 2.924 3.036 44,363,991 2.9623 2.06%
2000-08-23 0 33.90 33.90 34.00 33.40 35.50 4,092,000 139,176,836 34.012 2.924 2.924 2.933 2.881 3.062 47,435,968 2.9340 -3.97%
2000-08-22 0 35.30 35.00 35.30 35.00 36.50 1,444,006 51,180,820 35.444 3.045 3.019 3.045 3.019 3.149 16,739,448 3.0575 -2.22%
2000-08-21 0 36.10 36.00 36.10 35.50 36.30 2,513,000 89,726,430 35.705 3.114 3.105 3.114 3.062 3.131 29,131,620 3.0800 0.84%
2000-08-18 0 35.80 35.80 35.90 34.30 35.80 5,283,200 185,467,390 35.105 3.088 3.088 3.097 2.959 3.088 61,244,797 3.0283 2.29%
2000-08-17 0 35.00 34.70 35.10 34.30 36.10 1,808,800 63,858,000 35.304 3.019 2.993 3.028 2.959 3.114 20,968,275 3.0455 -1.41%
2000-08-16 0 35.50 35.50 35.70 35.00 36.00 3,713,000 131,118,636 35.313 3.062 3.062 3.080 3.019 3.105 43,042,461 3.0463 2.01%
2000-08-15 0 34.80 35.00 35.10 33.00 35.40 5,036,000 169,235,540 33.605 3.002 3.019 3.028 2.847 3.054 58,379,164 2.8989 6.10%
2000-08-14 0 32.80 32.70 32.80 32.30 35.80 3,098,000 104,153,772 33.620 2.829 2.821 2.829 2.786 3.088 35,913,155 2.9002 -5.75%
2000-08-11 0 34.80 34.80 35.00 34.80 36.90 2,774,000 98,967,830 35.677 3.002 3.002 3.019 3.002 3.183 32,157,228 3.0776 -5.43%
2000-08-10 0 36.80 36.50 36.70 36.40 37.20 1,242,475 45,588,824 36.692 3.175 3.149 3.166 3.140 3.209 14,403,227 3.1652 -0.27%
2000-08-09 0 36.90 36.80 37.10 36.70 38.00 1,878,000 69,602,020 37.062 3.183 3.175 3.200 3.166 3.278 21,770,466 3.1971 -1.34%
2000-08-08 0 37.40 37.40 37.60 36.20 37.40 3,250,500 118,741,196 36.530 3.226 3.226 3.244 3.123 3.226 37,680,991 3.1512 3.03%
2000-08-07 0 36.30 36.30 36.40 36.20 37.00 3,289,600 120,550,016 36.646 3.131 3.131 3.140 3.123 3.192 38,134,253 3.1612 -1.89%
2000-08-04 0 37.00 36.90 37.00 36.40 38.50 4,591,000 171,154,264 37.280 3.192 3.183 3.192 3.140 3.321 53,220,560 3.2159 -2.89%
2000-08-03 0 38.10 38.10 38.40 37.80 39.40 5,290,500 203,208,898 38.410 3.287 3.287 3.313 3.261 3.399 61,329,421 3.3134 -3.79%
2000-08-02 0 39.60 39.60 39.80 39.50 41.00 5,133,900 205,319,374 39.993 3.416 3.416 3.433 3.407 3.537 59,514,056 3.4499 -3.41%
2000-08-01 0 41.00 41.00 41.30 39.00 41.80 13,921,800 561,738,680 40.350 3.537 3.537 3.563 3.364 3.606 161,386,624 3.4807 5.67%
2000-07-31 0 38.80 38.80 38.90 37.20 39.00 3,070,900 117,031,480 38.110 3.347 3.347 3.356 3.209 3.364 35,599,002 3.2875 3.19%
2000-07-28 0 37.60 37.50 37.60 37.40 38.50 1,919,000 72,615,458 37.840 3.244 3.235 3.244 3.226 3.321 22,245,754 3.2642 -3.09%
2000-07-27 0 38.80 38.60 38.80 37.90 39.10 2,550,000 98,574,316 38.657 3.347 3.330 3.347 3.269 3.373 29,560,538 3.3347 0.52%
2000-07-26 0 38.60 38.50 38.60 38.20 38.70 2,027,000 78,015,956 38.488 3.330 3.321 3.330 3.295 3.338 23,497,729 3.3201 1.31%
2000-07-25 0 38.10 38.00 38.20 37.50 38.60 1,256,000 47,869,380 38.113 3.287 3.278 3.295 3.235 3.330 14,560,014 3.2877 1.33%
2000-07-24 0 37.60 37.50 37.60 37.50 38.00 1,927,000 72,820,800 37.790 3.244 3.235 3.244 3.235 3.278 22,338,492 3.2599 0.00%
2000-07-21 0 37.60 37.60 37.80 37.60 38.60 1,359,000 51,541,704 37.926 3.244 3.244 3.261 3.244 3.330 15,754,028 3.2717 -0.53%
2000-07-20 0 37.80 37.80 37.90 37.70 38.50 3,274,000 124,630,538 38.067 3.261 3.261 3.269 3.252 3.321 37,953,412 3.2838 -1.82%
2000-07-19 0 38.50 38.10 38.50 38.00 38.50 2,440,000 93,650,732 38.381 3.321 3.287 3.321 3.278 3.321 28,285,377 3.3109 1.32%
2000-07-18 0 38.00 38.00 38.20 37.70 38.80 2,248,000 85,932,322 38.226 3.278 3.278 3.295 3.252 3.347 26,059,642 3.2975 -1.55%
2000-07-17 0 38.60 38.50 38.70 37.80 40.50 5,323,000 207,038,352 38.895 3.330 3.321 3.338 3.261 3.494 61,706,173 3.3552 2.12%
2000-07-14 0 37.80 37.80 37.90 36.80 38.40 3,441,300 128,451,936 37.327 3.261 3.261 3.269 3.175 3.313 39,892,815 3.2199 2.72%
2000-07-13 0 36.80 36.60 36.80 36.50 38.00 3,382,500 125,292,564 37.041 3.175 3.157 3.175 3.149 3.278 39,211,184 3.1953 -2.39%
2000-07-12 0 37.70 37.60 37.80 35.90 38.10 5,419,000 198,574,940 36.644 3.252 3.244 3.261 3.097 3.287 62,819,040 3.1611 4.72%
2000-07-11 0 36.00 35.90 36.00 35.50 37.80 5,177,900 188,541,518 36.413 3.105 3.097 3.105 3.062 3.261 60,024,120 3.1411 -5.26%
2000-07-10 0 38.00 37.90 38.00 37.80 38.50 2,036,000 77,425,010 38.028 3.278 3.269 3.278 3.261 3.321 23,602,061 3.2804 1.88%
2000-07-07 0 37.30 37.00 37.70 36.90 38.70 2,979,000 113,214,956 38.004 3.218 3.192 3.252 3.183 3.338 34,533,663 3.2784 -2.61%
2000-07-06 0 38.30 38.00 38.30 38.00 38.60 2,517,000 96,498,626 38.339 3.304 3.278 3.304 3.278 3.330 29,177,989 3.3072 -1.79%
2000-07-05 0 39.00 39.00 39.20 38.50 39.60 2,186,000 85,192,518 38.972 3.364 3.364 3.382 3.321 3.416 25,340,916 3.3619 -0.26%
2000-07-04 0 39.10 39.00 39.10 38.70 39.70 1,250,000 48,836,642 39.069 3.373 3.364 3.373 3.338 3.425 14,490,460 3.3703 -1.51%
2000-07-03 0 39.70 39.60 39.70 38.30 40.00 2,394,600 93,621,704 39.097 3.425 3.416 3.425 3.304 3.451 27,759,084 3.3727 1.79%
2000-06-30 0 39.00 38.90 39.00 37.60 39.00 1,684,000 64,671,290 38.403 3.364 3.356 3.364 3.244 3.364 19,521,547 3.3128 1.56%
2000-06-29 0 38.40 38.00 38.20 37.00 38.50 2,224,200 83,997,590 37.765 3.313 3.278 3.295 3.192 3.321 25,783,744 3.2578 4.35%
2000-06-28 0 36.80 36.60 36.80 36.30 38.00 2,877,000 106,087,720 36.874 3.175 3.157 3.175 3.131 3.278 33,351,242 3.1809 -3.16%
2000-06-27 0 38.00 37.80 38.00 37.80 39.00 761,000 28,953,532 38.047 3.278 3.261 3.278 3.261 3.364 8,821,792 3.2820 -1.55%
2000-06-26 0 38.60 38.10 38.60 37.90 38.70 1,921,100 73,627,875 38.326 3.330 3.287 3.330 3.269 3.338 22,270,098 3.3061 0.78%
2000-06-23 0 38.30 38.00 38.30 36.50 38.50 2,551,000 96,293,330 37.747 3.304 3.278 3.304 3.149 3.321 29,572,130 3.2562 4.08%
2000-06-22 0 36.80 36.60 36.90 35.90 37.00 1,830,700 66,810,716 36.495 3.175 3.157 3.183 3.097 3.192 21,222,147 3.1482 2.51%
2000-06-21 0 35.90 35.90 36.00 35.80 37.70 3,140,676 115,553,685 36.793 3.097 3.097 3.105 3.088 3.252 36,407,871 3.1739 -4.77%
2000-06-20 0 37.70 37.50 37.70 36.80 38.00 1,564,282 58,368,766 37.313 3.252 3.235 3.252 3.175 3.278 18,133,732 3.2188 -0.79%
2000-06-19 0 38.00 37.80 38.00 36.10 38.20 3,466,000 128,119,139 36.965 3.278 3.261 3.278 3.114 3.295 40,179,146 3.1887 5.26%
2000-06-16 0 36.10 36.00 36.20 35.80 36.70 1,777,000 64,270,868 36.168 3.114 3.105 3.123 3.088 3.166 20,599,637 3.1200 2.56%
2000-06-15 0 35.20 35.00 35.60 35.20 36.60 2,040,000 73,134,176 35.850 3.036 3.019 3.071 3.036 3.157 23,648,430 3.0926 -1.12%
2000-06-14 0 35.60 35.50 35.60 35.40 35.80 1,589,000 56,631,750 35.640 3.071 3.062 3.071 3.054 3.088 18,420,272 3.0744 0.28%
2000-06-13 0 35.50 35.20 35.50 34.50 36.00 3,161,000 112,403,320 35.559 3.062 3.036 3.062 2.976 3.105 36,643,474 3.0675 2.60%
2000-06-12 0 34.60 34.50 34.60 34.40 35.20 3,185,000 111,617,366 35.045 2.985 2.976 2.985 2.967 3.036 36,921,691 3.0231 -1.14%
2000-06-09 0 35.00 34.90 35.00 34.00 35.10 1,375,000 47,715,744 34.702 3.019 3.011 3.019 2.933 3.028 15,939,506 2.9936 1.74%
2000-06-08 0 34.40 33.90 34.50 33.10 34.50 1,387,000 47,060,454 33.930 2.967 2.924 2.976 2.855 2.976 16,078,614 2.9269 0.29%
2000-06-07 0 34.30 34.00 34.30 33.90 35.30 3,634,289 126,652,879 34.849 2.959 2.933 2.959 2.924 3.045 42,130,014 3.0062 -2.83%
2000-06-05 0 35.30 35.10 35.40 34.90 36.20 3,225,915 115,256,139 35.728 3.045 3.028 3.054 3.011 3.123 37,395,993 3.0820 1.15%
2000-06-02 0 34.90 34.80 35.00 34.70 35.40 3,790,000 131,858,108 34.791 3.011 3.002 3.019 2.993 3.054 43,935,073 3.0012 0.87%
2000-06-01 0 34.60 34.50 34.70 32.00 35.20 12,720,335 426,483,634 33.528 2.985 2.976 2.993 2.760 3.036 147,458,800 2.8922 7.12%
2000-05-31 0 32.30 33.40 33.50 30.80 36.10 10,789,300 365,972,728 33.920 2.786 2.881 2.890 2.657 3.114 125,073,532 2.9261 -2.71%
2000-05-30 0 33.20 32.50 32.60 31.60 33.70 5,097,000 167,060,260 32.776 2.864 2.804 2.812 2.726 2.907 59,086,298 2.8274 4.40%
2000-05-29 0 31.80 31.50 31.80 28.90 32.40 4,397,100 136,561,092 31.057 2.743 2.717 2.743 2.493 2.795 50,972,800 2.6791 10.61%
2000-05-26 0 28.75 28.50 28.75 27.60 28.90 6,259,000 176,390,174 28.182 2.480 2.459 2.480 2.381 2.493 72,556,629 2.4311 0.00%
2000-05-25 0 28.75 28.75 29.10 28.55 30.50 3,912,000 114,787,070 29.342 2.480 2.480 2.510 2.463 2.631 45,349,342 2.5312 -1.37%
2000-05-24 0 29.15 29.05 29.30 29.00 30.00 5,175,000 152,148,030 29.401 2.515 2.506 2.528 2.502 2.588 59,990,503 2.5362 -3.16%
2000-05-23 0 30.10 30.10 30.30 29.95 32.30 4,957,300 150,383,908 30.336 2.597 2.597 2.614 2.584 2.786 57,466,844 2.6169 -7.38%
2000-05-22 0 32.50 32.40 32.50 32.20 34.10 2,889,000 95,014,464 32.888 2.804 2.795 2.804 2.778 2.942 33,490,350 2.8371 -7.41%
2000-05-19 0 35.10 35.00 35.20 32.60 35.70 6,498,000 225,242,348 34.663 3.028 3.019 3.036 2.812 3.080 75,327,205 2.9902 8.00%
2000-05-18 0 32.50 32.00 32.50 30.00 33.40 4,938,000 157,769,356 31.950 2.804 2.760 2.804 2.588 2.881 57,243,111 2.7561 6.91%
2000-05-17 0 30.40 30.30 30.40 29.70 31.30 3,045,000 92,222,511 30.287 2.622 2.614 2.622 2.562 2.700 35,298,760 2.6126 3.75%
2000-05-16 0 29.30 29.30 29.45 28.60 30.40 897,000 26,439,532 29.476 2.528 2.528 2.540 2.467 2.622 10,398,354 2.5427 2.81%
2000-05-15 0 28.50 28.50 28.55 28.10 28.70 851,000 24,138,502 28.365 2.459 2.459 2.463 2.424 2.476 9,865,105 2.4469 1.79%
2000-05-12 0 28.00 28.00 28.40 26.30 28.40 2,408,000 66,678,220 27.690 2.415 2.415 2.450 2.269 2.450 27,914,421 2.3887 0.00%
2000-05-10 0 28.00 27.90 28.00 27.60 28.40 1,367,500 38,215,280 27.945 2.415 2.407 2.415 2.381 2.450 15,852,563 2.4107 -1.06%
2000-05-09 0 28.30 28.30 28.35 27.55 28.40 2,729,000 77,309,538 28.329 2.441 2.441 2.446 2.377 2.450 31,635,571 2.4438 -0.88%
2000-05-08 0 28.80 28.75 28.85 28.70 30.40 2,812,500 82,357,745 29.283 2.463 2.459 2.467 2.454 2.600 32,889,029 2.5041 -4.32%
2000-05-05 0 30.10 30.00 30.20 29.90 30.50 1,724,000 52,009,958 30.168 2.574 2.565 2.583 2.557 2.608 20,160,244 2.5798 0.33%
2000-05-04 0 30.00 29.95 30.10 29.90 31.50 1,675,000 50,955,900 30.421 2.565 2.561 2.574 2.557 2.694 19,587,244 2.6015 -6.25%
2000-05-03 0 32.00 32.00 32.10 31.40 32.40 1,896,000 60,703,742 32.017 2.736 2.736 2.745 2.685 2.771 22,171,591 2.7379 -2.44%
2000-05-02 0 32.80 32.60 32.80 30.60 33.10 2,507,000 80,128,868 31.962 2.805 2.788 2.805 2.617 2.831 29,316,550 2.7332 8.97%
2000-04-28 0 30.10 30.10 30.40 29.85 30.40 2,303,000 69,091,602 30.001 2.574 2.574 2.600 2.553 2.600 26,930,999 2.5655 0.84%
2000-04-27 0 29.85 29.60 29.90 28.30 30.00 1,539,000 45,453,388 29.534 2.553 2.531 2.557 2.420 2.565 17,996,877 2.5256 4.19%
2000-04-26 0 28.65 28.50 28.65 27.45 29.00 2,445,000 69,600,250 28.466 2.450 2.437 2.450 2.347 2.480 28,591,529 2.4343 5.52%
2000-04-25 0 27.15 27.10 27.15 26.80 28.80 1,904,000 53,244,976 27.965 2.322 2.317 2.322 2.292 2.463 22,265,142 2.3914 -5.40%
2000-04-20 0 28.70 28.60 28.80 28.40 29.00 2,201,000 63,141,336 28.688 2.454 2.446 2.463 2.429 2.480 25,738,223 2.4532 -1.03%
2000-04-19 0 29.00 29.00 29.10 28.60 31.40 2,389,180 70,635,478 29.565 2.480 2.480 2.488 2.446 2.685 27,938,777 2.5282 -3.65%
2000-04-18 0 30.10 30.10 30.30 28.00 30.80 5,274,245 155,641,210 29.510 2.574 2.574 2.591 2.394 2.634 61,676,372 2.5235 11.48%
2000-04-17 0 27.00 27.00 27.15 25.00 30.00 3,522,545 98,044,068 27.833 2.309 2.309 2.322 2.138 2.565 41,192,208 2.3802 -17.43%
2000-04-14 0 32.70 32.50 33.00 32.20 34.30 3,704,900 122,556,196 33.079 2.796 2.779 2.822 2.754 2.933 43,324,645 2.8288 -5.22%
2000-04-13 0 34.50 34.30 34.60 33.30 35.00 3,102,000 106,963,968 34.482 2.950 2.933 2.959 2.848 2.993 36,274,406 2.9487 -2.27%
2000-04-12 0 35.30 35.50 35.60 34.70 35.80 2,755,000 97,496,032 35.389 3.019 3.036 3.044 2.967 3.061 32,216,631 3.0263 1.44%
2000-04-11 0 34.80 34.60 34.90 34.70 37.00 3,146,000 113,726,578 36.150 2.976 2.959 2.984 2.967 3.164 36,788,937 3.0913 -3.60%
2000-04-10 0 36.10 36.40 36.50 34.50 36.50 5,836,000 209,230,292 35.852 3.087 3.113 3.121 2.950 3.121 68,245,466 3.0658 3.44%
2000-04-07 0 34.90 34.90 35.00 32.60 35.30 4,968,000 172,620,150 34.746 2.984 2.984 2.993 2.788 3.019 58,095,181 2.9713 7.06%
2000-04-06 0 32.60 32.50 32.60 32.20 33.30 3,746,100 122,565,464 32.718 2.788 2.779 2.788 2.754 2.848 43,806,433 2.7979 -1.81%
2000-04-05 0 33.20 33.20 33.50 32.50 35.50 4,127,000 139,019,892 33.685 2.839 2.839 2.865 2.779 3.036 48,260,630 2.8806 -6.48%
2000-04-03 0 35.50 35.50 35.80 35.50 37.80 2,483,300 89,770,320 36.150 3.036 3.036 3.061 3.036 3.232 29,039,405 3.0913 -1.66%
2000-03-31 0 36.10 36.30 36.40 35.10 38.00 3,618,200 131,793,656 36.425 3.087 3.104 3.113 3.002 3.250 42,310,786 3.1149 -6.72%
2000-03-30 0 38.70 38.70 38.80 38.30 41.40 5,719,000 224,863,074 39.319 3.309 3.309 3.318 3.275 3.540 66,877,283 3.3623 -5.61%
2000-03-29 0 41.00 40.80 41.00 35.70 41.70 69,714,300 2,331,109,998 33.438 3.506 3.489 3.506 3.053 3.566 815,230,450 2.8594 14.21%
2000-03-28 0 35.90 35.90 36.10 34.20 36.30 4,628,800 164,538,738 35.547 3.070 3.070 3.087 2.925 3.104 54,128,618 3.0398 8.13%
2000-03-27 0 33.20 33.10 33.40 32.00 34.10 2,372,600 78,966,938 33.283 2.839 2.831 2.856 2.736 2.916 27,744,893 2.8462 5.73%
2000-03-24 0 31.40 31.30 31.40 30.90 31.80 1,894,000 59,451,166 31.389 2.685 2.677 2.685 2.642 2.719 22,148,203 2.6842 0.32%
2000-03-23 0 31.30 31.30 31.60 30.50 32.20 994,000 31,007,800 31.195 2.677 2.677 2.702 2.608 2.754 11,623,714 2.6676 -2.49%
2000-03-22 0 32.10 32.00 32.10 31.90 32.10 1,162,000 37,181,484 31.998 2.745 2.736 2.745 2.728 2.745 13,588,285 2.7363 0.63%
2000-03-21 0 31.90 31.80 31.90 31.50 32.00 755,870 24,095,664 31.878 2.728 2.719 2.728 2.694 2.736 8,839,051 2.7260 0.31%
2000-03-20 0 31.80 31.80 31.90 31.70 32.00 1,936,900 61,943,302 31.981 2.719 2.719 2.728 2.711 2.736 22,649,870 2.7348 -1.55%
2000-03-17 0 32.30 32.00 32.30 31.80 32.30 969,000 30,988,940 31.980 2.762 2.736 2.762 2.719 2.762 11,331,367 2.7348 0.94%
2000-03-16 0 32.00 31.80 32.00 31.80 32.80 2,051,200 65,524,730 31.945 2.736 2.719 2.736 2.719 2.805 23,986,481 2.7317 -0.31%
2000-03-15 0 32.10 32.50 - 31.00 32.00 3,390,240 107,622,932 31.745 2.745 2.779 - 2.651 2.736 39,645,050 2.7147 -1.23%
2000-03-14 0 32.50 32.40 32.50 31.80 34.40 873,000 28,433,762 32.570 2.779 2.771 2.779 2.719 2.942 10,208,755 2.7852 -5.52%
2000-03-13 0 34.40 34.20 34.40 33.20 35.00 1,139,000 39,353,792 34.551 2.942 2.925 2.942 2.839 2.993 13,319,326 2.9546 0.00%
2000-03-10 0 34.40 34.40 34.60 34.10 36.00 2,413,078 83,979,984 34.802 2.942 2.942 2.959 2.916 3.079 28,218,237 2.9761 -1.43%
2000-03-09 0 34.90 34.70 35.00 34.80 38.80 2,089,700 75,846,460 36.295 2.984 2.967 2.993 2.976 3.318 24,436,695 3.1038 -10.05%
2000-03-08 0 38.80 38.00 38.80 36.80 39.90 1,984,000 75,833,808 38.223 3.318 3.250 3.318 3.147 3.412 23,200,652 3.2686 4.02%
2000-03-07 0 37.30 37.20 37.30 35.20 38.00 1,197,600 44,848,402 37.449 3.190 3.181 3.190 3.010 3.250 14,004,587 3.2024 6.57%
2000-03-06 0 35.00 34.80 35.00 31.40 38.00 1,907,086 65,934,382 34.573 2.993 2.976 2.993 2.685 3.250 22,301,229 2.9565 12.54%
2000-03-03 0 31.10 31.10 31.50 30.80 32.10 1,754,400 54,885,372 31.284 2.660 2.660 2.694 2.634 2.745 20,515,738 2.6753 0.00%
2000-03-02 0 31.10 31.40 31.50 30.00 32.60 1,860,500 58,450,418 31.417 2.660 2.685 2.694 2.565 2.788 21,756,458 2.6866 0.65%
2000-03-01 0 30.90 30.50 31.10 29.85 31.20 1,415,000 43,008,714 30.395 2.642 2.608 2.660 2.553 2.668 16,546,836 2.5992 1.98%
2000-02-29 0 30.30 30.20 30.40 29.80 30.60 3,300,000 99,520,292 30.158 2.591 2.583 2.600 2.548 2.617 38,589,794 2.5789 -0.66%
2000-02-28 0 30.50 30.40 30.60 30.10 30.60 1,968,000 60,151,888 30.565 2.608 2.600 2.617 2.574 2.617 23,013,550 2.6138 -1.29%
2000-02-25 0 30.90 30.70 30.90 30.50 31.10 2,961,000 91,211,154 30.804 2.642 2.625 2.642 2.608 2.660 34,625,570 2.6342 1.64%
2000-02-24 0 30.40 30.10 30.40 29.20 30.50 2,624,000 79,057,704 30.129 2.600 2.574 2.600 2.497 2.608 30,684,733 2.5765 4.11%
2000-02-23 0 29.20 29.15 29.20 28.45 29.50 737,000 21,509,570 29.185 2.497 2.493 2.497 2.433 2.523 8,618,387 2.4958 3.00%
2000-02-22 0 28.35 28.35 28.50 28.10 29.00 683,800 19,456,606 28.454 2.424 2.424 2.437 2.403 2.480 7,996,273 2.4332 -2.91%
2000-02-21 0 29.20 29.00 29.20 28.90 30.00 620,000 18,447,726 29.754 2.497 2.480 2.497 2.471 2.565 7,250,204 2.5444 -2.67%
2000-02-18 0 30.00 30.00 30.10 29.50 30.40 2,171,000 64,605,250 29.758 2.565 2.565 2.574 2.523 2.600 25,387,407 2.5448 1.69%
2000-02-17 0 29.50 29.50 29.60 28.80 30.00 2,103,800 62,994,196 29.943 2.523 2.523 2.531 2.463 2.565 24,601,578 2.5606 -1.99%
2000-02-16 0 30.10 30.10 30.20 30.00 30.40 1,997,575 60,252,091 30.163 2.574 2.574 2.583 2.565 2.600 23,359,396 2.5794 -0.33%
2000-02-15 0 30.20 30.10 30.30 29.85 30.80 1,625,000 49,756,472 30.619 2.583 2.574 2.591 2.553 2.634 19,002,550 2.6184 -1.63%
2000-02-14 0 30.70 30.70 31.00 30.70 31.20 1,810,000 56,002,786 30.941 2.625 2.625 2.651 2.625 2.668 21,165,917 2.6459 -0.65%
2000-02-11 0 30.90 30.80 30.90 30.00 31.00 1,123,000 34,379,192 30.614 2.642 2.634 2.642 2.565 2.651 13,132,224 2.6179 0.65%
2000-02-10 0 30.70 30.70 31.00 28.00 30.90 3,471,975 100,546,327 28.959 2.625 2.625 2.651 2.394 2.642 40,600,849 2.4765 9.64%
2000-02-09 0 28.00 28.00 28.05 27.70 28.10 2,510,400 70,163,818 27.949 2.394 2.394 2.399 2.369 2.403 29,356,309 2.3901 0.72%
2000-02-08 0 27.80 27.70 27.80 26.60 29.60 1,977,000 55,868,380 28.259 2.377 2.369 2.377 2.275 2.531 23,118,795 2.4166 -5.76%
2000-02-03 0 29.50 29.50 29.65 29.50 30.10 1,581,000 47,161,496 29.830 2.523 2.523 2.536 2.523 2.574 18,488,020 2.5509 -1.99%
2000-02-02 0 30.10 30.00 30.20 26.80 30.70 2,262,000 67,160,144 29.691 2.574 2.565 2.583 2.292 2.625 26,451,550 2.5390 12.73%
2000-02-01 0 26.70 26.70 27.00 25.00 27.05 3,129,009 81,276,836 25.975 2.283 2.283 2.309 2.138 2.313 36,590,246 2.2213 6.80%
2000-01-31 0 25.00 24.75 25.00 24.00 25.00 1,411,962 34,299,003 24.292 2.138 2.116 2.138 2.052 2.138 16,511,310 2.0773 2.25%
2000-01-28 0 24.45 24.40 24.80 23.60 24.85 1,492,000 36,360,586 24.370 2.091 2.087 2.121 2.018 2.125 17,447,264 2.0840 4.04%
2000-01-27 0 23.50 23.50 23.70 23.50 24.00 817,700 19,419,410 23.749 2.010 2.010 2.027 2.010 2.052 9,562,083 2.0309 -2.08%
2000-01-26 0 24.00 23.80 23.95 23.50 24.05 634,000 15,137,780 23.877 2.052 2.035 2.048 2.010 2.057 7,413,918 2.0418 2.13%
2000-01-25 0 23.50 23.50 23.65 23.20 24.80 614,000 14,699,432 23.940 2.010 2.010 2.022 1.984 2.121 7,180,040 2.0473 -5.43%
2000-01-24 0 24.85 24.65 24.90 24.85 25.15 1,502,000 37,593,588 25.029 2.125 2.108 2.129 2.125 2.151 17,564,203 2.1404 -1.19%
2000-01-21 0 25.15 - 25.15 24.95 25.55 1,548,000 39,016,570 25.205 2.151 - 2.151 2.134 2.185 18,102,122 2.1554 -1.37%
2000-01-20 0 25.50 25.50 25.80 23.80 26.30 2,790,000 70,872,800 25.402 2.181 2.181 2.206 2.035 2.249 32,625,917 2.1723 7.14%
2000-01-19 0 23.80 23.70 23.80 22.75 23.80 2,364,000 54,676,140 23.129 2.035 2.027 2.035 1.945 2.035 27,644,325 1.9778 4.39%
2000-01-18 0 22.80 22.80 22.85 22.80 23.10 2,002,191 45,871,820 22.911 1.950 1.950 1.954 1.950 1.975 23,413,375 1.9592 -0.65%
2000-01-17 0 22.95 22.95 23.00 22.60 23.00 1,754,000 39,800,754 22.691 1.963 1.963 1.967 1.933 1.967 20,511,060 1.9405 1.55%
2000-01-14 0 22.60 22.65 22.90 22.00 23.00 1,246,000 28,227,198 22.654 1.933 1.937 1.958 1.881 1.967 14,570,571 1.9373 2.73%
2000-01-13 0 22.00 21.95 22.00 21.90 22.00 1,307,360 28,700,204 21.953 1.881 1.877 1.881 1.873 1.881 15,288,107 1.8773 0.00%
2000-01-12 0 22.00 22.00 22.10 22.00 22.30 698,000 15,561,080 22.294 1.881 1.881 1.890 1.881 1.907 8,162,326 1.9065 -2.00%
2000-01-11 0 22.45 22.45 22.50 22.40 22.60 2,069,000 46,483,300 22.467 1.920 1.920 1.924 1.916 1.933 24,194,632 1.9212 1.35%
2000-01-10 0 22.15 22.05 22.15 21.90 22.70 1,872,000 41,623,496 22.235 1.894 1.886 1.894 1.873 1.941 21,890,938 1.9014 0.68%
2000-01-07 0 22.00 21.80 22.05 21.90 22.50 1,042,000 22,964,846 22.039 1.881 1.864 1.886 1.873 1.924 12,185,020 1.8847 -2.22%
2000-01-06 0 22.50 22.40 22.50 21.40 23.60 1,797,000 40,970,072 22.799 1.924 1.916 1.924 1.830 2.018 21,013,897 1.9497 -4.46%
2000-01-05 0 23.55 23.50 23.60 22.60 24.20 2,941,905 69,423,865 23.598 2.014 2.010 2.018 1.933 2.069 34,402,275 2.0180 -1.05%
2000-01-04 0 23.80 23.75 23.90 22.30 25.00 2,576,000 60,327,868 23.419 2.035 2.031 2.044 1.907 2.138 30,123,427 2.0027 -4.03%
2000-01-03 0 24.80 24.40 25.00 19.75 24.80 2,145,000 47,737,100 22.255 2.121 2.087 2.138 1.689 2.121 25,083,366 1.9031 27.18%
1999-12-30 0 19.50 19.35 19.50 18.80 19.75 1,006,000 19,196,000 19.082 1.668 1.655 1.668 1.608 1.689 11,764,040 1.6318 6.56%
1999-12-29 0 18.30 18.20 18.30 18.00 18.60 303,000 5,550,000 18.317 1.565 1.556 1.565 1.539 1.591 3,543,245 1.5664 -1.08%
1999-12-28 0 18.50 18.50 18.80 18.00 19.00 453,000 8,385,240 18.510 1.582 1.582 1.608 1.539 1.625 5,297,326 1.5829 -1.60%
1999-12-24 0 18.80 18.65 18.80 18.65 18.85 630,000 11,878,218 18.854 1.608 1.595 1.608 1.595 1.612 7,367,143 1.6123 0.00%
1999-12-23 0 18.80 - 18.80 18.80 19.40 344,000 6,540,488 19.013 1.608 - 1.608 1.608 1.659 4,022,694 1.6259 0.00%
1999-12-22 0 18.80 18.70 18.80 18.50 19.65 606,000 11,550,826 19.061 1.608 1.599 1.608 1.582 1.680 7,086,489 1.6300 -3.34%
1999-12-21 0 19.45 19.30 19.45 19.35 19.70 456,000 8,878,104 19.470 1.663 1.650 1.663 1.655 1.685 5,332,408 1.6649 -1.27%
1999-12-20 0 19.70 19.40 19.70 19.00 20.10 616,000 12,216,930 19.833 1.685 1.659 1.685 1.625 1.719 7,203,428 1.6960 -1.50%
1999-12-17 0 20.00 19.80 20.00 19.80 20.50 488,200 9,808,330 20.091 1.710 1.693 1.710 1.693 1.753 5,708,951 1.7181 1.01%
1999-12-16 0 19.80 19.80 19.90 19.35 19.90 1,005,800 19,659,115 19.546 1.693 1.693 1.702 1.655 1.702 11,761,701 1.6715 2.33%
1999-12-15 0 19.35 19.35 19.90 18.15 20.10 5,231,524 100,160,244 19.146 1.655 1.655 1.702 1.552 1.719 61,176,798 1.6372 6.61%
1999-12-14 0 18.15 18.10 18.15 18.00 19.30 1,811,000 33,236,292 18.352 1.552 1.548 1.552 1.539 1.650 21,177,611 1.5694 -4.97%
1999-12-13 0 19.10 19.10 19.15 18.60 19.40 313,600 5,962,240 19.012 1.633 1.633 1.638 1.591 1.659 3,667,200 1.6258 -1.55%
1999-12-10 0 19.40 19.10 19.40 19.40 19.80 3,851,000 75,800,502 19.683 1.659 1.633 1.659 1.659 1.693 45,033,120 1.6832 -1.52%
1999-12-09 0 19.70 19.70 19.75 19.30 20.40 1,830,400 36,419,240 19.897 1.685 1.685 1.689 1.650 1.745 21,404,472 1.7015 3.14%
1999-12-08 0 19.10 19.00 19.15 18.95 19.20 2,342,000 44,831,470 19.142 1.633 1.625 1.638 1.621 1.642 27,387,060 1.6370 -0.78%
1999-12-07 0 19.25 19.25 19.30 18.80 19.40 3,177,000 60,506,400 19.045 1.646 1.646 1.650 1.608 1.659 37,151,447 1.6286 1.32%
1999-12-06 0 19.00 19.00 - 17.40 19.00 1,221,000 22,214,380 18.194 1.625 1.625 - 1.488 1.625 14,278,224 1.5558 4.11%
1999-12-03 0 18.25 18.20 18.30 18.00 19.00 862,600 15,882,160 18.412 1.561 1.556 1.565 1.539 1.625 10,087,138 1.5745 -3.44%
1999-12-02 0 18.90 18.75 19.00 18.30 19.30 2,914,000 54,568,328 18.726 1.616 1.603 1.625 1.565 1.650 34,075,958 1.6014 3.00%
1999-12-01 0 18.35 - 18.35 17.85 18.35 1,552,000 28,029,954 18.061 1.569 - 1.569 1.526 1.569 18,148,897 1.5444 2.80%
1999-11-30 0 17.85 17.85 18.00 17.45 18.00 3,814,000 67,421,032 17.677 1.526 1.526 1.539 1.492 1.539 44,600,447 1.5117 0.56%
1999-11-29 0 17.75 17.60 17.75 17.10 17.75 1,810,000 31,613,800 17.466 1.518 1.505 1.518 1.462 1.518 21,165,917 1.4936 4.72%
1999-11-26 0 16.95 16.85 17.00 16.45 17.00 1,156,000 19,255,508 16.657 1.449 1.441 1.454 1.407 1.454 13,518,122 1.4244 3.35%
1999-11-25 0 16.40 16.35 16.45 16.00 16.60 3,210,000 51,980,148 16.193 1.402 1.398 1.407 1.368 1.420 37,537,345 1.3848 2.50%
1999-11-24 0 16.00 16.00 16.15 15.80 16.05 1,902,000 30,419,522 15.993 1.368 1.368 1.381 1.351 1.373 22,241,754 1.3677 0.00%
1999-11-23 0 16.00 15.95 16.00 15.70 16.40 1,772,000 28,315,988 15.980 1.368 1.364 1.368 1.343 1.402 20,721,550 1.3665 1.59%
1999-11-22 0 15.75 15.70 15.75 15.60 16.40 1,823,800 29,078,028 15.944 1.347 1.343 1.347 1.334 1.402 21,327,293 1.3634 -4.55%
1999-11-19 0 16.50 16.40 16.50 16.40 17.30 1,390,800 23,125,524 16.627 1.411 1.402 1.411 1.402 1.479 16,263,844 1.4219 -4.07%
1999-11-18 0 17.20 17.10 17.20 16.70 17.70 3,448,000 59,394,562 17.226 1.471 1.462 1.471 1.428 1.514 40,320,488 1.4731 -3.37%
1999-11-17 0 17.80 17.80 18.00 16.15 18.10 3,446,000 60,840,700 17.655 1.522 1.522 1.539 1.381 1.548 40,297,100 1.5098 10.22%
1999-11-16 0 16.15 16.15 16.20 15.35 16.15 2,660,000 42,019,928 15.797 1.381 1.381 1.385 1.313 1.381 31,105,713 1.3509 5.21%
1999-11-15 0 15.35 15.20 15.35 15.20 15.40 1,634,000 25,061,300 15.337 1.313 1.300 1.313 1.300 1.317 19,107,795 1.3116 0.66%
1999-11-12 0 15.25 15.15 15.25 15.00 15.30 1,228,000 18,640,376 15.179 1.304 1.296 1.304 1.283 1.308 14,360,081 1.2981 0.00%
1999-11-11 0 15.25 15.25 15.30 14.25 15.40 1,749,900 26,293,320 15.026 1.304 1.304 1.308 1.219 1.317 20,463,115 1.2849 7.02%
1999-11-10 0 14.25 14.25 14.30 13.90 14.30 1,233,380 17,428,482 14.131 1.219 1.219 1.223 1.189 1.223 14,422,994 1.2084 3.64%
1999-11-09 0 13.75 13.55 13.75 13.10 13.90 2,048,000 27,585,544 13.470 1.176 1.159 1.176 1.120 1.189 23,949,060 1.1518 4.96%
1999-11-08 0 13.10 13.00 13.10 12.80 13.10 1,557,000 20,120,876 12.923 1.120 1.112 1.120 1.095 1.120 18,207,366 1.1051 3.15%
1999-11-05 0 12.70 12.70 12.75 12.70 13.10 2,681,000 34,429,820 12.842 1.086 1.086 1.090 1.086 1.120 31,351,284 1.0982 0.00%
1999-11-04 0 12.70 12.60 12.80 12.70 13.00 1,692,500 21,596,100 12.760 1.086 1.077 1.095 1.086 1.112 19,791,887 1.0912 0.00%
1999-11-03 0 12.70 12.50 12.75 12.70 12.90 808,000 10,275,800 12.718 1.086 1.069 1.090 1.086 1.103 9,448,653 1.0875 -1.55%
1999-11-02 0 12.90 - 12.90 12.90 13.10 228,000 2,952,400 12.949 1.103 - 1.103 1.103 1.120 2,666,204 1.1073 -1.15%
1999-11-01 0 13.05 13.00 13.30 13.00 13.55 30,000 397,600 13.253 1.116 1.112 1.137 1.112 1.159 350,816 1.1334 -3.69%
1999-10-29 0 13.55 - 13.55 13.35 13.60 278,000 3,766,000 13.547 1.159 - 1.159 1.142 1.163 3,250,898 1.1584 -0.37%
1999-10-28 0 13.60 13.30 13.60 13.50 13.60 112,000 1,522,800 13.596 1.163 1.137 1.163 1.154 1.163 1,309,714 1.1627 6.67%
1999-10-27 0 12.75 12.75 12.80 12.75 12.80 472,000 6,036,436 12.789 1.090 1.090 1.095 1.090 1.095 5,519,510 1.0937 -0.39%
1999-10-26 0 12.80 12.80 12.85 12.75 12.85 458,000 5,882,020 12.843 1.095 1.095 1.099 1.090 1.099 5,355,796 1.0983 -0.39%
1999-10-25 0 12.85 12.80 12.85 12.70 12.95 812,900 10,426,110 12.826 1.099 1.095 1.099 1.086 1.107 9,505,953 1.0968 1.18%
1999-10-22 0 12.70 12.70 12.90 12.25 12.85 932,000 11,813,000 12.675 1.086 1.086 1.103 1.048 1.099 10,898,693 1.0839 3.67%
1999-10-21 0 12.25 12.25 12.40 11.70 12.30 526,000 6,391,100 12.150 1.048 1.048 1.060 1.001 1.052 6,150,979 1.0390 4.70%
1999-10-20 0 11.70 11.70 12.10 11.70 12.45 368,000 4,502,800 12.236 1.001 1.001 1.035 1.001 1.065 4,303,347 1.0463 -3.31%
1999-10-19 0 12.10 12.05 12.10 11.90 12.30 212,000 2,613,600 12.328 1.035 1.030 1.035 1.018 1.052 2,479,102 1.0543 -3.20%
1999-10-15 0 12.50 12.50 12.55 12.50 12.50 349,000 4,362,500 12.500 1.069 1.069 1.073 1.069 1.069 4,081,163 1.0689 0.00%
1999-10-14 0 12.50 12.45 12.50 12.40 12.50 216,000 2,692,800 12.467 1.069 1.065 1.069 1.060 1.069 2,525,877 1.0661 0.81%
1999-10-13 0 12.40 12.30 12.45 12.00 12.40 402,000 4,936,800 12.281 1.060 1.052 1.065 1.026 1.060 4,700,939 1.0502 3.12%
1999-10-12 0 24.05 24.05 24.40 23.70 24.40 750,000 18,126,288 24.168 1.028 1.028 1.043 1.013 1.043 17,540,816 1.0334 1.48%
1999-10-11 0 23.70 23.70 23.85 23.70 24.00 69,000 1,646,800 23.867 1.013 1.013 1.020 1.013 1.026 1,613,755 1.0205 0.21%
1999-10-08 0 23.65 23.65 23.70 23.65 23.75 133,000 3,151,700 23.697 1.011 1.011 1.013 1.011 1.015 3,110,571 1.0132 -0.21%
1999-10-07 0 23.70 23.60 23.70 23.70 23.80 142,000 3,377,700 23.787 1.013 1.009 1.013 1.013 1.018 3,321,061 1.0171 1.28%
1999-10-06 0 23.40 23.40 - 23.40 24.30 944,200 22,367,028 23.689 1.001 1.001 - 1.001 1.039 22,082,717 1.0129 -1.27%
1999-10-05 0 23.70 23.50 23.70 23.55 23.70 514,000 12,149,040 23.636 1.013 1.005 1.013 1.007 1.013 12,021,306 1.0106 0.21%
1999-10-04 0 23.65 23.60 23.70 23.60 23.70 124,000 2,930,000 23.629 1.011 1.009 1.013 1.009 1.013 2,900,081 1.0103 0.64%
1999-09-30 0 23.50 23.50 23.55 23.50 23.55 209,000 4,920,040 23.541 1.005 1.005 1.007 1.005 1.007 4,888,041 1.0065 0.00%
1999-09-29 0 23.50 23.40 23.80 23.20 24.60 244,000 5,787,400 23.719 1.005 1.001 1.018 0.992 1.052 5,706,612 1.0142 -4.47%
1999-09-28 0 24.60 24.40 24.60 24.40 25.00 149,000 3,708,000 24.886 1.052 1.043 1.052 1.043 1.069 3,484,775 1.0641 -1.60%
1999-09-27 0 25.00 25.00 25.10 23.80 25.10 176,000 4,333,600 24.623 1.069 1.069 1.073 1.018 1.073 4,116,245 1.0528 5.04%
1999-09-24 0 23.80 23.80 - 23.40 23.90 111,000 2,630,200 23.695 1.018 1.018 - 1.001 1.022 2,596,041 1.0132 0.85%
1999-09-23 0 23.60 23.40 23.60 23.40 24.20 688,000 16,295,344 23.685 1.009 1.001 1.009 1.001 1.035 16,090,775 1.0127 -2.88%
1999-09-22 0 24.30 24.20 24.30 24.20 24.65 118,000 2,882,300 24.426 1.039 1.035 1.039 1.035 1.054 2,759,755 1.0444 -1.82%
1999-09-21 0 24.75 24.70 24.80 24.70 24.80 492,000 12,196,900 24.790 1.058 1.056 1.060 1.056 1.060 11,506,775 1.0600 1.02%
1999-09-20 0 24.50 - 24.50 24.50 24.60 123,000 2,988,238 24.295 1.048 - 1.048 1.048 1.052 2,876,694 1.0388 -0.20%
1999-09-17 0 24.55 24.20 25.00 23.80 24.80 326,000 7,859,344 24.108 1.050 1.035 1.069 1.018 1.060 7,624,408 1.0308 -1.01%
1999-09-15 0 24.80 24.80 24.90 24.80 24.90 404,000 10,049,452 24.875 1.060 1.060 1.065 1.060 1.065 9,448,653 1.0636 -0.60%
1999-09-14 0 24.95 24.95 25.10 24.95 25.05 318,000 7,976,000 25.082 1.067 1.067 1.073 1.067 1.071 7,437,306 1.0724 -0.40%
1999-09-13 0 25.05 25.00 25.30 25.00 25.40 368,000 9,210,662 25.029 1.071 1.069 1.082 1.069 1.086 8,606,693 1.0702 0.20%
1999-09-10 0 25.00 24.90 25.00 24.85 25.00 480,000 11,975,686 24.949 1.069 1.065 1.069 1.063 1.069 11,226,122 1.0668 0.40%
1999-09-09 0 24.90 24.80 24.90 24.90 25.10 272,000 6,785,708 24.947 1.065 1.060 1.065 1.065 1.073 6,361,469 1.0667 -0.20%
1999-09-08 0 24.95 24.80 24.95 24.90 25.30 722,000 18,080,280 25.042 1.067 1.060 1.067 1.065 1.082 16,885,958 1.0707 0.60%
1999-09-07 0 24.80 24.80 24.85 24.80 24.85 108,000 2,679,600 24.811 1.060 1.060 1.063 1.060 1.063 2,525,877 1.0609 1.85%
1999-09-06 0 24.35 24.35 24.90 24.20 24.90 242,000 5,954,518 24.605 1.041 1.041 1.065 1.035 1.065 5,659,836 1.0521 1.46%
1999-09-03 0 24.00 - 24.00 23.90 24.50 256,000 6,202,600 24.229 1.026 - 1.026 1.022 1.048 5,987,265 1.0360 -3.61%
1999-09-02 0 24.90 24.80 24.90 24.80 25.05 585,270 14,606,165 24.956 1.065 1.060 1.065 1.060 1.071 13,688,151 1.0671 0.40%
1999-09-01 0 24.80 24.80 24.90 24.70 24.90 198,500 4,936,150 24.867 1.060 1.060 1.065 1.056 1.065 4,642,469 1.0633 -0.40%
1999-08-31 0 24.90 - 24.90 24.80 24.90 118,000 2,933,400 24.859 1.065 - 1.065 1.060 1.065 2,759,755 1.0629 0.32%
1999-08-30 0 25.00 24.95 - 24.80 25.05 430,500 10,765,356 25.007 1.061 1.059 - 1.053 1.063 10,141,447 1.0615 0.60%
1999-08-27 0 24.85 24.80 24.90 24.80 25.45 769,000 19,253,238 25.037 1.055 1.053 1.057 1.053 1.080 18,115,615 1.0628 -0.60%
1999-08-26 0 25.00 25.00 25.05 24.00 25.40 865,000 21,411,650 24.753 1.061 1.061 1.063 1.019 1.078 20,377,122 1.0508 4.17%
1999-08-25 0 24.00 24.00 24.05 23.50 24.10 673,001 16,115,740 23.946 1.019 1.019 1.021 0.998 1.023 15,854,132 1.0165 2.13%
1999-08-24 0 23.50 23.45 23.65 23.30 23.50 289,000 6,757,798 23.383 0.998 0.995 1.004 0.989 0.998 6,808,079 0.9926 0.43%
1999-08-23 0 23.40 23.40 23.80 23.10 24.00 538,000 12,473,512 23.185 0.993 0.993 1.010 0.981 1.019 12,673,863 0.9842 1.74%
1999-08-20 0 23.00 23.00 23.10 22.80 23.40 1,487,760 34,217,728 22.999 0.976 0.976 0.981 0.968 0.993 35,047,708 0.9763 2.68%
1999-08-19 0 22.40 22.30 22.50 20.80 22.90 1,826,000 40,291,800 22.066 0.951 0.947 0.955 0.883 0.972 43,015,752 0.9367 7.43%
1999-08-18 0 20.85 20.85 20.95 20.80 21.00 568,000 11,888,170 20.930 0.885 0.885 0.889 0.883 0.891 13,380,584 0.8885 0.24%
1999-08-17 0 20.80 20.70 20.80 20.60 20.90 498,000 10,388,270 20.860 0.883 0.879 0.883 0.874 0.887 11,731,569 0.8855 -0.48%
1999-08-16 0 20.90 - 21.00 20.80 21.00 200,000 4,178,796 20.894 0.887 - 0.891 0.883 0.891 4,711,473 0.8869 0.97%
1999-08-13 0 20.70 20.70 - 20.50 20.70 130,000 2,678,880 20.607 0.879 0.879 - 0.870 0.879 3,062,458 0.8747 0.73%
1999-08-12 0 20.55 20.55 20.60 19.50 20.80 1,180,000 23,899,726 20.254 0.872 0.872 0.874 0.828 0.883 27,797,693 0.8598 5.38%
1999-08-11 0 19.50 19.40 19.50 18.40 19.70 1,451,000 28,019,832 19.311 0.828 0.824 0.828 0.781 0.836 34,181,740 0.8197 1.56%
1999-08-10 0 19.20 19.00 19.10 19.05 20.55 262,000 5,184,700 19.789 0.815 0.807 0.811 0.809 0.872 6,172,030 0.8400 -6.80%
1999-08-09 0 20.60 20.55 20.60 20.35 20.60 207,200 4,241,522 20.471 0.874 0.872 0.874 0.864 0.874 4,881,086 0.8690 0.98%
1999-08-06 0 20.40 20.30 20.40 20.00 21.10 720,000 14,679,200 20.388 0.866 0.862 0.866 0.849 0.896 16,961,304 0.8655 -3.32%
1999-08-05 0 21.10 21.10 21.40 21.10 21.80 616,000 13,375,628 21.714 0.896 0.896 0.908 0.896 0.925 14,511,338 0.9217 -3.43%
1999-08-04 0 21.85 21.80 21.90 21.80 21.95 470,000 10,275,080 21.862 0.928 0.925 0.930 0.925 0.932 11,071,963 0.9280 0.23%
1999-08-03 0 21.80 21.85 21.90 21.60 21.95 188,000 4,091,330 21.762 0.925 0.928 0.930 0.917 0.932 4,428,785 0.9238 0.00%
1999-08-02 0 21.80 21.70 21.80 21.60 21.80 469,500 10,178,250 21.679 0.925 0.921 0.925 0.917 0.925 11,060,184 0.9203 0.46%
1999-07-30 0 21.70 21.65 21.80 21.70 22.05 420,065 9,206,665 21.917 0.921 0.919 0.925 0.921 0.936 9,895,625 0.9304 -1.59%
1999-07-29 0 22.05 22.05 22.10 21.95 22.15 376,000 8,287,670 22.042 0.936 0.936 0.938 0.932 0.940 8,857,570 0.9357 1.15%
1999-07-28 0 21.80 21.70 21.85 21.65 21.80 595,100 12,921,572 21.713 0.925 0.921 0.928 0.919 0.925 14,018,989 0.9217 -0.91%
1999-07-27 0 22.00 21.50 22.00 19.70 22.00 525,000 10,815,400 20.601 0.934 0.913 0.934 0.836 0.934 12,367,618 0.8745 10.00%
1999-07-26 0 20.00 19.80 20.00 20.00 20.90 1,425,000 29,020,376 20.365 0.849 0.841 0.849 0.849 0.887 33,569,248 0.8645 -1.96%
1999-07-23 0 20.40 20.30 20.40 20.20 21.70 472,000 9,844,312 20.857 0.866 0.862 0.866 0.857 0.921 11,119,077 0.8854 -6.85%
1999-07-22 0 21.90 21.40 22.00 21.60 22.55 230,000 5,075,810 22.069 0.930 0.908 0.934 0.917 0.957 5,418,194 0.9368 -0.45%
1999-07-21 0 22.00 21.50 21.95 21.80 23.00 630,000 13,915,204 22.088 0.934 0.913 0.932 0.925 0.976 14,841,141 0.9376 -5.38%
1999-07-20 0 23.25 23.20 23.25 23.00 23.25 416,000 9,649,556 23.196 0.987 0.985 0.987 0.976 0.987 9,799,865 0.9847 2.20%
1999-07-19 0 22.75 22.70 22.80 22.50 22.75 196,000 4,436,800 22.637 0.966 0.964 0.968 0.955 0.966 4,617,244 0.9609 0.00%
1999-07-16 0 22.75 22.65 22.75 22.55 22.95 429,000 9,702,200 22.616 0.966 0.961 0.966 0.957 0.974 10,106,110 0.9600 -0.87%
1999-07-15 0 22.95 22.90 23.00 21.70 23.20 696,000 15,757,100 22.640 0.974 0.972 0.976 0.921 0.985 16,395,927 0.9610 6.74%
1999-07-14 0 21.50 21.50 21.70 20.50 21.50 577,000 12,024,660 20.840 0.913 0.913 0.921 0.870 0.913 13,592,601 0.8846 4.88%
1999-07-13 0 20.50 20.45 20.50 20.50 20.70 248,000 5,093,784 20.539 0.870 0.868 0.870 0.870 0.879 5,842,227 0.8719 -0.24%
1999-07-12 0 20.55 20.60 20.70 20.40 20.90 878,000 18,056,010 20.565 0.872 0.874 0.879 0.866 0.887 20,683,368 0.8730 -0.48%
1999-07-09 0 20.65 20.60 20.65 20.60 20.85 1,018,000 21,044,520 20.672 0.877 0.874 0.877 0.874 0.885 23,981,400 0.8775 0.24%
1999-07-08 0 20.60 20.60 20.70 20.60 21.20 744,000 15,494,300 20.826 0.874 0.874 0.879 0.874 0.900 17,526,681 0.8840 0.00%
1999-07-07 0 20.60 20.55 20.65 20.50 20.75 686,000 14,172,500 20.660 0.874 0.872 0.877 0.870 0.881 16,160,354 0.8770 0.49%
1999-07-06 0 20.50 20.10 20.50 20.00 20.60 1,422,000 29,146,240 20.497 0.870 0.853 0.870 0.849 0.874 33,498,576 0.8701 2.50%
1999-07-05 0 20.00 19.80 20.50 20.00 20.90 654,000 13,238,838 20.243 0.849 0.841 0.870 0.849 0.887 15,406,518 0.8593 1.01%
1999-07-02 0 19.80 19.50 19.80 19.15 19.90 1,193,400 23,358,568 19.573 0.841 0.828 0.841 0.813 0.845 28,113,362 0.8309 6.45%
1999-06-30 0 18.60 18.55 18.65 18.55 20.10 1,044,000 20,138,550 19.290 0.790 0.787 0.792 0.787 0.853 24,593,891 0.8188 -7.92%
1999-06-29 0 20.20 20.15 20.20 20.20 20.55 289,000 5,880,254 20.347 0.857 0.855 0.857 0.857 0.872 6,808,079 0.8637 -0.25%
1999-06-28 0 20.25 20.25 20.30 20.00 20.50 282,000 5,686,400 20.165 0.860 0.860 0.862 0.849 0.870 6,643,178 0.8560 1.00%
1999-06-25 0 20.05 19.80 20.10 20.00 20.80 830,000 16,951,802 20.424 0.851 0.841 0.853 0.849 0.883 19,552,615 0.8670 -3.61%
1999-06-24 0 20.80 20.60 20.80 20.40 21.35 1,093,000 22,705,890 20.774 0.883 0.874 0.883 0.866 0.906 25,748,202 0.8818 -2.58%
1999-06-23 0 21.35 21.20 21.40 20.50 22.30 889,000 18,959,952 21.327 0.906 0.900 0.908 0.870 0.947 20,942,499 0.9053 4.15%
1999-06-22 0 20.50 20.15 20.50 20.05 20.50 658,000 13,246,972 20.132 0.870 0.855 0.870 0.851 0.870 15,500,748 0.8546 1.74%
1999-06-21 0 20.15 20.05 20.20 20.00 20.30 1,412,000 28,425,268 20.131 0.855 0.851 0.857 0.849 0.862 33,263,002 0.8546 0.00%
1999-06-17 0 20.15 19.95 20.15 19.60 20.15 242,000 4,845,560 20.023 0.855 0.847 0.855 0.832 0.855 5,700,883 0.8500 2.81%
1999-06-16 0 19.60 19.50 19.60 19.50 19.80 435,050 8,526,760 19.599 0.832 0.828 0.832 0.828 0.841 10,248,633 0.8320 0.26%
1999-06-15 0 19.55 19.45 19.60 19.50 20.30 478,000 9,396,696 19.658 0.830 0.826 0.832 0.828 0.862 11,260,421 0.8345 -3.46%
1999-06-14 0 20.25 20.05 20.30 20.00 20.30 413,000 8,332,700 20.176 0.860 0.851 0.862 0.849 0.862 9,729,193 0.8565 1.25%
1999-06-11 0 20.00 19.95 20.00 19.95 20.40 705,000 14,210,346 20.157 0.849 0.847 0.849 0.847 0.866 16,607,944 0.8556 1.01%
1999-06-10 0 19.80 19.70 20.00 19.70 20.85 191,000 3,901,500 20.427 0.841 0.836 0.849 0.836 0.885 4,499,457 0.8671 -5.04%
1999-06-09 0 20.85 20.65 20.85 20.85 21.00 688,000 14,420,100 20.959 0.885 0.877 0.885 0.885 0.891 16,207,469 0.8897 -0.71%
1999-06-08 0 21.00 20.90 21.05 20.60 21.10 694,000 14,524,832 20.929 0.891 0.887 0.894 0.874 0.896 16,348,813 0.8884 2.44%
1999-06-07 0 20.50 20.45 20.60 20.00 20.55 318,000 6,445,296 20.268 0.870 0.868 0.874 0.849 0.872 7,491,243 0.8604 2.76%
1999-06-04 0 19.95 19.85 19.95 19.40 20.10 1,203,000 23,596,525 19.615 0.847 0.843 0.847 0.824 0.853 28,339,513 0.8326 3.91%
1999-06-03 0 19.20 19.15 19.25 19.00 19.20 873,000 16,686,149 19.114 0.815 0.813 0.817 0.807 0.815 20,565,581 0.8114 1.59%
1999-06-02 0 18.90 18.90 19.10 18.70 19.00 288,000 5,415,800 18.805 0.802 0.802 0.811 0.794 0.807 6,784,522 0.7983 2.16%
1999-06-01 0 18.50 18.50 18.55 18.50 18.80 289,000 5,362,816 18.556 0.785 0.785 0.787 0.785 0.798 6,808,079 0.7877 0.00%
1999-05-31 0 18.50 18.50 18.55 18.30 18.50 178,000 3,275,600 18.402 0.785 0.785 0.787 0.777 0.785 4,193,211 0.7812 1.09%
1999-05-28 0 18.30 18.10 18.30 18.00 18.55 328,000 5,965,400 18.187 0.777 0.768 0.777 0.764 0.787 7,726,816 0.7720 -1.88%
1999-05-27 0 18.65 18.55 18.65 18.60 18.80 239,400 4,503,506 18.812 0.792 0.787 0.792 0.790 0.798 5,639,634 0.7985 -0.80%
1999-05-26 0 18.80 18.75 18.80 18.80 19.00 1,076,000 20,451,078 19.007 0.798 0.796 0.798 0.798 0.807 25,347,727 0.8068 -1.83%
1999-05-25 0 19.15 19.10 19.30 18.95 19.90 284,000 5,490,300 19.332 0.813 0.811 0.819 0.804 0.845 6,690,292 0.8206 -2.79%
1999-05-24 0 19.70 19.65 19.75 19.50 19.90 499,000 9,812,076 19.663 0.836 0.834 0.838 0.828 0.845 11,755,126 0.8347 1.29%
1999-05-21 0 19.45 19.40 19.55 19.40 19.60 252,000 4,916,700 19.511 0.826 0.824 0.830 0.824 0.832 5,936,456 0.8282 0.26%
1999-05-20 0 19.40 19.40 19.60 18.80 19.60 676,000 13,109,600 19.393 0.824 0.824 0.832 0.798 0.832 15,924,780 0.8232 3.19%
1999-05-19 0 18.80 18.60 19.00 17.90 18.80 440,000 8,032,236 18.255 0.798 0.790 0.807 0.760 0.798 10,365,242 0.7749 2.17%
1999-05-18 0 18.40 18.35 18.40 18.20 20.00 599,500 11,348,805 18.930 0.781 0.779 0.781 0.773 0.849 14,122,642 0.8036 -7.54%
1999-05-17 0 19.90 19.80 19.95 18.60 20.00 1,006,400 19,877,400 19.751 0.845 0.841 0.847 0.790 0.849 23,708,134 0.8384 6.70%
1999-05-14 0 18.65 18.60 18.80 17.80 18.75 282,000 5,104,370 18.101 0.792 0.790 0.798 0.756 0.796 6,643,178 0.7684 5.37%
1999-05-13 0 17.70 17.70 17.95 17.40 17.95 693,200 12,204,224 17.606 0.751 0.751 0.762 0.739 0.762 16,329,967 0.7474 2.31%
1999-05-12 0 17.30 17.25 17.35 17.05 17.35 560,000 9,666,792 17.262 0.734 0.732 0.736 0.724 0.736 13,192,126 0.7328 0.58%
1999-05-11 0 17.20 17.20 17.25 17.00 17.40 641,915 11,043,314 17.204 0.730 0.730 0.732 0.722 0.739 15,121,827 0.7303 1.18%
1999-05-10 0 17.00 17.00 17.05 17.00 17.10 1,817,000 30,986,824 17.054 0.722 0.722 0.724 0.722 0.726 42,803,736 0.7239 0.12%
1999-05-07 0 17.40 17.40 17.50 17.10 17.60 1,140,000 19,631,460 17.221 0.721 0.721 0.725 0.708 0.729 27,519,666 0.7134 0.87%
1999-05-06 0 17.25 17.10 17.35 17.25 18.30 603,000 10,846,280 17.987 0.715 0.708 0.719 0.715 0.758 14,556,455 0.7451 -5.74%
1999-05-05 0 18.30 18.20 18.30 18.30 18.30 236,000 4,322,370 18.315 0.758 0.754 0.758 0.758 0.758 5,697,054 0.7587 0.00%
1999-05-04 0 18.30 18.25 18.40 18.30 18.40 868,585 15,892,086 18.297 0.758 0.756 0.762 0.758 0.762 20,967,692 0.7579 1.67%
1999-05-03 0 18.00 18.00 18.05 17.60 18.80 458,000 8,343,970 18.218 0.746 0.746 0.748 0.729 0.779 11,056,147 0.7547 -5.26%
1999-04-30 0 19.00 - 19.00 18.95 19.00 361,000 6,879,712 19.057 0.787 - 0.787 0.785 0.787 8,714,561 0.7895 -2.06%
1999-04-29 0 19.40 19.30 19.45 18.90 19.40 592,000 11,448,044 19.338 0.804 0.800 0.806 0.783 0.804 14,290,914 0.8011 0.00%
1999-04-28 0 19.40 19.40 19.50 19.00 19.45 373,000 7,222,076 19.362 0.804 0.804 0.808 0.787 0.806 9,004,242 0.8021 2.65%
1999-04-27 0 18.90 - 19.00 18.90 19.20 418,500 7,993,400 19.100 0.783 - 0.787 0.783 0.795 10,102,614 0.7912 -1.05%
1999-04-26 0 19.10 19.10 19.25 18.95 19.15 340,200 6,475,200 19.034 0.791 0.791 0.797 0.785 0.793 8,212,448 0.7885 1.33%
1999-04-23 0 18.85 18.70 19.00 18.50 18.90 296,000 5,580,700 18.854 0.781 0.775 0.787 0.766 0.783 7,145,457 0.7810 1.89%
1999-04-22 0 18.50 18.45 18.50 18.40 18.60 516,200 9,416,820 18.243 0.766 0.764 0.766 0.762 0.771 12,461,098 0.7557 2.21%
1999-04-21 0 18.10 18.10 18.15 17.40 18.40 873,000 15,664,790 17.944 0.750 0.750 0.752 0.721 0.762 21,074,271 0.7433 5.23%
1999-04-20 0 17.20 17.20 - 16.00 17.20 202,000 3,342,056 16.545 0.713 0.713 - 0.663 0.713 4,876,292 0.6854 9.55%
1999-04-19 0 15.70 - 15.70 15.70 17.75 129,000 2,227,668 17.269 0.650 - 0.650 0.650 0.735 3,114,067 0.7154 -10.80%
1999-04-16 0 17.60 17.60 17.70 17.60 17.65 102,000 1,797,300 17.621 0.729 0.729 0.733 0.729 0.731 2,462,286 0.7299 0.00%
1999-04-15 0 17.60 17.55 17.65 17.55 17.75 116,000 2,041,644 17.600 0.729 0.727 0.731 0.727 0.735 2,800,247 0.7291 0.28%
1999-04-14 0 17.55 17.55 17.60 17.20 17.60 481,200 8,345,474 17.343 0.727 0.727 0.729 0.713 0.729 11,616,196 0.7184 1.74%
1999-04-13 0 17.25 17.20 17.25 17.05 17.25 506,000 8,690,300 17.175 0.715 0.713 0.715 0.706 0.715 12,214,869 0.7115 1.47%
1999-04-12 0 17.00 17.00 17.30 16.90 17.00 1,246,000 21,101,656 16.936 0.704 0.704 0.717 0.700 0.704 30,078,512 0.7016 0.59%
1999-04-09 0 16.90 16.90 - 16.70 17.00 583,000 9,831,918 16.864 0.700 0.700 - 0.692 0.704 14,073,654 0.6986 -0.59%
1999-04-08 0 17.00 - 17.00 17.00 17.15 550,000 9,397,066 17.086 0.704 - 0.704 0.704 0.710 13,277,032 0.7078 0.00%
1999-04-07 0 17.00 16.50 17.00 16.60 17.15 350,000 5,939,090 16.969 0.704 0.684 0.704 0.688 0.710 8,449,020 0.7029 2.72%
1999-04-01 0 16.55 16.55 16.65 16.40 16.55 64,000 1,055,800 16.497 0.686 0.686 0.690 0.679 0.686 1,544,964 0.6834 0.91%
1999-03-31 0 16.40 16.25 16.40 16.25 17.00 352,000 5,848,100 16.614 0.679 0.673 0.679 0.673 0.704 8,497,300 0.6882 -3.24%
1999-03-30 0 16.95 16.95 17.00 16.55 17.10 889,800 15,109,278 16.981 0.702 0.702 0.704 0.686 0.708 21,479,824 0.7034 -0.29%
1999-03-29 0 17.00 16.80 17.00 17.00 17.95 399,000 6,906,504 17.310 0.704 0.696 0.704 0.704 0.744 9,631,883 0.7170 0.00%
1999-03-26 0 17.00 16.95 17.05 16.50 17.05 393,300 6,575,704 16.719 0.704 0.702 0.706 0.684 0.706 9,494,285 0.6926 5.59%
1999-03-25 0 16.10 16.00 16.10 15.95 16.10 201,000 3,211,831 15.979 0.667 0.663 0.667 0.661 0.667 4,852,152 0.6619 0.94%
1999-03-24 0 15.95 - 16.00 15.95 16.00 364,315 5,831,367 16.006 0.661 - 0.663 0.661 0.663 8,794,585 0.6631 -0.62%
1999-03-23 0 16.05 16.05 16.10 15.95 16.15 719,000 11,500,200 15.995 0.665 0.665 0.667 0.661 0.669 17,356,702 0.6626 0.31%
1999-03-22 0 16.00 16.00 16.05 15.95 16.10 714,000 11,398,084 15.964 0.663 0.663 0.665 0.661 0.667 17,236,001 0.6613 0.00%
1999-03-19 0 16.00 15.40 16.00 15.35 16.10 1,506,000 24,021,240 15.950 0.663 0.638 0.663 0.636 0.667 36,354,928 0.6607 4.23%
1999-03-18 0 15.35 15.30 15.35 15.00 15.50 215,000 3,245,330 15.095 0.636 0.634 0.636 0.621 0.642 5,190,112 0.6253 2.68%
1999-03-17 0 14.95 14.95 15.00 14.95 15.60 160,000 2,419,728 15.123 0.619 0.619 0.621 0.619 0.646 3,862,409 0.6265 -4.17%
1999-03-16 0 15.60 15.40 15.60 15.50 15.75 57,000 891,100 15.633 0.646 0.638 0.646 0.642 0.652 1,375,983 0.6476 -1.89%
1999-03-15 0 15.90 - 15.90 15.90 16.20 188,000 3,030,044 16.117 0.659 - 0.659 0.659 0.671 4,538,331 0.6677 -1.85%
1999-03-12 0 16.20 16.15 16.35 15.20 16.35 348,000 5,588,500 16.059 0.671 0.669 0.677 0.630 0.677 8,400,740 0.6652 9.46%
1999-03-11 0 14.80 14.80 14.85 14.80 15.10 1,184,000 17,629,800 14.890 0.613 0.613 0.615 0.613 0.626 28,581,829 0.6168 -1.99%
1999-03-10 0 15.10 15.10 15.20 14.70 15.15 620,000 9,195,500 14.831 0.626 0.626 0.630 0.609 0.628 14,966,836 0.6144 2.03%
1999-03-09 0 14.80 14.80 - 14.40 14.90 1,189,000 17,537,520 14.750 0.613 0.613 - 0.597 0.617 28,702,529 0.6110 2.78%
1999-03-08 0 14.40 14.40 14.45 14.00 14.45 342,200 4,878,013 14.255 0.597 0.597 0.599 0.580 0.599 8,260,728 0.5905 3.60%
1999-03-05 0 13.90 13.90 14.00 13.90 14.00 388,000 5,402,060 13.923 0.576 0.576 0.580 0.576 0.580 9,366,343 0.5768 0.00%
1999-03-04 0 13.90 13.90 13.95 13.90 14.15 316,000 4,422,300 13.995 0.576 0.576 0.578 0.576 0.586 7,628,258 0.5797 -2.11%
1999-03-03 0 14.20 14.15 14.20 14.15 14.25 242,400 3,438,001 14.183 0.588 0.586 0.588 0.586 0.590 5,851,550 0.5875 0.35%
1999-03-02 0 14.15 14.15 14.20 14.15 14.25 694,000 9,882,936 14.241 0.586 0.586 0.588 0.586 0.590 16,753,200 0.5899 -0.70%
1999-03-01 0 14.25 14.25 14.30 14.10 14.30 552,000 7,870,384 14.258 0.590 0.590 0.592 0.584 0.592 13,325,312 0.5906 1.79%
1999-02-26 0 14.00 14.00 14.10 14.00 14.20 362,000 5,083,014 14.041 0.580 0.580 0.584 0.580 0.588 8,738,701 0.5817 0.36%
1999-02-25 0 13.95 13.70 13.95 13.70 13.95 380,000 5,284,030 13.905 0.578 0.568 0.578 0.568 0.578 9,173,222 0.5760 1.82%
1999-02-24 0 13.70 13.60 13.70 13.70 13.90 136,000 1,871,560 13.761 0.568 0.563 0.568 0.568 0.576 3,283,048 0.5701 -1.79%
1999-02-23 0 13.95 13.80 14.00 13.80 14.10 671,000 9,374,314 13.971 0.578 0.572 0.580 0.572 0.584 16,197,979 0.5787 -0.36%
1999-02-22 0 14.00 - 14.00 13.85 14.70 480,500 6,825,173 14.204 0.580 - 0.580 0.574 0.609 11,599,298 0.5884 -4.76%
1999-02-19 0 14.70 - 14.65 14.65 14.80 540,000 7,961,700 14.744 0.609 - 0.607 0.607 0.613 13,035,631 0.6108 -1.01%
1999-02-15 0 14.85 - 14.95 14.85 14.85 363,000 5,398,482 14.872 0.615 - 0.619 0.615 0.615 8,762,841 0.6161 -0.67%
1999-02-12 0 14.95 - 14.95 14.95 15.00 211,000 3,160,900 14.981 0.619 - 0.619 0.619 0.621 5,093,552 0.6206 1.70%
1999-02-11 0 14.70 14.60 14.70 14.70 14.80 154,200 2,267,280 14.704 0.609 0.605 0.609 0.609 0.613 3,722,397 0.6091 0.00%
1999-02-10 0 14.70 14.70 14.75 14.60 14.80 746,400 10,987,480 14.721 0.609 0.609 0.611 0.605 0.613 18,018,139 0.6098 -2.00%
1999-02-09 0 15.00 15.00 15.05 15.00 15.10 580,000 8,729,356 15.051 0.621 0.621 0.623 0.621 0.626 14,001,234 0.6235 -1.32%
1999-02-08 0 15.20 15.20 15.35 15.00 15.40 821,000 12,464,900 15.183 0.630 0.630 0.636 0.621 0.638 19,818,988 0.6289 1.33%
1999-02-05 0 15.00 14.90 15.00 14.60 15.00 176,000 2,583,456 14.679 0.621 0.617 0.621 0.605 0.621 4,248,650 0.6081 2.04%
1999-02-04 0 14.70 14.70 15.00 14.60 14.70 152,000 2,227,200 14.653 0.609 0.609 0.621 0.605 0.609 3,669,289 0.6070 0.00%
1999-02-03 0 14.70 14.50 14.70 14.25 14.70 266,000 3,847,312 14.464 0.609 0.601 0.609 0.590 0.609 6,421,255 0.5992 1.38%
1999-02-02 0 14.50 14.15 14.50 14.50 14.95 44,000 648,400 14.736 0.601 0.586 0.601 0.601 0.619 1,062,163 0.6105 -3.01%
1999-02-01 0 14.95 - 15.00 14.90 14.95 42,000 626,400 14.914 0.619 - 0.621 0.617 0.619 1,013,882 0.6178 -0.33%
1999-01-29 0 15.00 14.80 15.00 14.70 15.10 652,770 9,768,119 14.964 0.621 0.613 0.621 0.609 0.626 15,757,906 0.6199 0.00%
1999-01-28 0 15.00 14.90 15.50 14.90 15.60 432,000 6,515,900 15.083 0.621 0.617 0.642 0.617 0.646 10,428,505 0.6248 -3.23%
1999-01-27 0 15.50 15.50 15.55 15.40 15.65 727,608 11,270,135 15.489 0.642 0.642 0.644 0.638 0.648 17,564,499 0.6416 0.65%
1999-01-26 0 15.40 15.15 15.40 15.00 15.70 31,308,000 457,387,932 14.609 0.638 0.628 0.638 0.621 0.650 755,776,939 0.6052 -0.65%
1999-01-25 0 15.50 15.50 15.75 14.90 15.90 1,355,000 20,878,048 15.408 0.642 0.642 0.652 0.617 0.659 32,709,779 0.6383 3.33%
1999-01-22 0 15.00 14.95 - 14.90 15.05 876,000 13,115,950 14.973 0.621 0.619 - 0.617 0.623 21,146,691 0.6202 0.00%
1999-01-21 0 15.00 14.95 15.00 14.95 15.50 670,000 10,177,560 15.190 0.621 0.619 0.621 0.619 0.642 16,173,839 0.6293 -2.91%
1999-01-20 0 15.45 15.35 15.55 15.40 15.55 419,000 6,483,300 15.473 0.640 0.636 0.644 0.638 0.644 10,114,684 0.6410 0.00%
1999-01-19 0 15.45 15.40 15.50 15.40 15.85 626,000 9,716,200 15.521 0.640 0.638 0.642 0.638 0.657 15,111,676 0.6430 -2.52%
1999-01-18 0 15.85 15.80 15.95 15.85 16.40 218,000 3,548,100 16.276 0.657 0.655 0.661 0.657 0.679 5,262,533 0.6742 -3.06%
1999-01-15 0 16.35 16.20 16.40 16.35 16.35 964,000 15,918,570 16.513 0.677 0.671 0.679 0.677 0.677 23,271,016 0.6841 -1.80%
1999-01-14 0 16.65 16.50 16.65 16.60 16.70 298,000 4,970,804 16.681 0.690 0.684 0.690 0.688 0.692 7,193,737 0.6910 -0.30%
1999-01-13 0 16.70 16.70 17.00 16.70 16.95 198,000 3,311,000 16.722 0.692 0.692 0.704 0.692 0.702 4,779,732 0.6927 -1.47%
1999-01-12 0 16.95 16.75 16.95 16.65 16.95 34,690 579,537 16.706 0.702 0.694 0.702 0.690 0.702 837,419 0.6921 1.19%
1999-01-11 0 16.75 16.70 16.90 16.70 17.00 816,000 13,710,566 16.802 0.694 0.692 0.700 0.692 0.704 19,698,287 0.6960 -1.18%
1999-01-08 0 16.95 16.70 16.95 16.65 17.20 1,006,000 16,970,630 16.869 0.702 0.692 0.702 0.690 0.713 24,284,898 0.6988 1.80%
1999-01-07 0 16.65 16.50 16.65 16.00 17.00 752,000 12,389,008 16.475 0.690 0.684 0.690 0.663 0.704 18,153,324 0.6825 6.05%
1999-01-06 0 15.70 - 15.70 15.35 15.70 444,000 6,911,000 15.565 0.650 - 0.650 0.636 0.650 10,718,186 0.6448 -0.32%
1999-01-05 0 15.75 15.70 15.85 15.75 15.80 330,000 5,206,660 15.778 0.652 0.650 0.657 0.652 0.655 7,966,219 0.6536 -1.56%
1999-01-04 0 16.00 16.00 16.10 16.00 16.05 76,000 1,217,792 16.024 0.663 0.663 0.667 0.663 0.665 1,834,644 0.6638 -0.31%
1998-12-31 0 16.05 16.05 16.10 16.05 16.10 64,000 1,027,800 16.059 0.665 0.665 0.667 0.665 0.667 1,544,964 0.6653 0.00%
1998-12-30 0 16.05 16.00 16.10 16.00 16.20 80,000 1,283,400 16.043 0.665 0.663 0.667 0.663 0.671 1,931,205 0.6646 0.31%
1998-12-29 0 16.00 16.00 - 16.00 16.00 85,000 1,360,000 16.000 0.663 0.663 - 0.663 0.663 2,051,905 0.6628 -0.62%
1998-12-28 0 16.10 16.00 16.10 16.10 16.15 32,000 515,300 16.103 0.667 0.663 0.667 0.667 0.669 772,482 0.6671 0.00%
1998-12-24 0 16.10 16.00 16.10 16.00 16.20 184,000 2,939,300 15.974 0.667 0.663 0.667 0.663 0.671 4,441,771 0.6617 1.26%
1998-12-23 0 15.90 15.80 15.90 15.10 15.90 317,000 4,875,830 15.381 0.659 0.655 0.659 0.626 0.659 7,652,398 0.6372 5.30%
1998-12-22 0 15.10 15.05 15.10 14.90 15.70 742,000 11,339,078 15.282 0.626 0.623 0.626 0.617 0.650 17,911,923 0.6330 0.00%
1998-12-21 0 15.10 - 15.10 15.10 16.40 241,000 3,788,500 15.720 0.626 - 0.626 0.626 0.679 5,817,754 0.6512 -9.04%
1998-12-18 0 16.60 16.60 16.80 16.30 16.80 560,400 9,209,700 16.434 0.688 0.688 0.696 0.675 0.696 13,528,089 0.6808 2.15%
1998-12-17 0 16.25 16.20 16.25 16.00 16.25 411,000 6,644,600 16.167 0.673 0.671 0.673 0.663 0.673 9,921,564 0.6697 0.31%
1998-12-16 0 16.20 16.00 16.20 15.50 16.20 352,000 5,552,600 15.774 0.671 0.663 0.671 0.642 0.671 8,497,300 0.6535 4.85%
1998-12-15 0 15.45 15.45 15.50 15.35 15.55 346,000 5,352,000 15.468 0.640 0.640 0.642 0.636 0.644 8,352,460 0.6408 0.32%
1998-12-14 0 15.40 15.50 15.55 15.40 15.55 868,000 13,458,812 15.506 0.638 0.642 0.644 0.638 0.644 20,953,570 0.6423 -0.65%
1998-12-11 0 15.50 15.50 15.55 15.30 15.65 560,000 8,651,360 15.449 0.642 0.642 0.644 0.634 0.648 13,518,433 0.6400 -1.27%
1998-12-10 0 15.70 15.65 15.80 15.10 15.85 506,000 7,777,744 15.371 0.650 0.648 0.655 0.626 0.657 12,214,869 0.6367 4.32%
1998-12-09 0 15.05 15.00 15.05 14.70 15.10 626,000 9,336,100 14.914 0.623 0.621 0.623 0.609 0.626 15,111,676 0.6178 3.08%
1998-12-08 0 14.60 14.60 14.70 14.60 14.70 104,000 1,530,152 14.713 0.605 0.605 0.609 0.605 0.609 2,510,566 0.6095 -2.01%
1998-12-07 0 14.90 14.80 15.00 14.65 14.90 188,000 2,771,900 14.744 0.617 0.613 0.621 0.607 0.617 4,538,331 0.6108 1.71%
1998-12-04 0 14.65 14.50 14.65 14.60 14.70 242,000 3,537,216 14.617 0.607 0.601 0.607 0.605 0.609 5,841,894 0.6055 0.69%
1998-12-03 0 14.55 14.50 14.55 14.50 14.60 434,000 6,302,000 14.521 0.603 0.601 0.603 0.601 0.605 10,476,785 0.6015 0.34%
1998-12-02 0 14.50 14.45 14.50 14.50 14.60 742,000 10,761,300 14.503 0.601 0.599 0.601 0.601 0.605 17,911,923 0.6008 -0.68%
1998-12-01 0 14.60 14.55 14.65 14.35 14.65 448,000 6,512,604 14.537 0.605 0.603 0.607 0.594 0.607 10,814,746 0.6022 0.34%
1998-11-30 0 14.55 14.55 14.60 14.45 14.60 420,000 6,078,188 14.472 0.603 0.603 0.605 0.599 0.605 10,138,824 0.5995 1.04%
1998-11-27 0 14.40 14.40 14.45 14.00 14.40 471,000 6,559,220 13.926 0.597 0.597 0.599 0.580 0.597 11,369,967 0.5769 2.86%
1998-11-26 0 14.00 13.90 14.00 13.20 14.00 1,256,400 16,989,784 13.523 0.580 0.576 0.580 0.547 0.580 30,329,569 0.5602 6.06%
1998-11-25 0 13.20 - 13.20 13.20 13.30 756,000 10,062,529 13.310 0.547 - 0.547 0.547 0.551 18,249,884 0.5514 -1.12%
1998-11-24 0 13.35 13.30 13.35 13.30 13.40 788,000 10,539,100 13.374 0.553 0.551 0.553 0.551 0.555 19,022,366 0.5540 -0.37%
1998-11-23 0 13.40 13.40 13.50 13.40 13.50 430,000 5,763,600 13.404 0.555 0.555 0.559 0.555 0.559 10,380,225 0.5552 0.00%
1998-11-20 0 13.40 13.30 13.60 13.35 13.40 178,000 2,383,700 13.392 0.555 0.551 0.563 0.553 0.555 4,296,930 0.5547 0.00%
1998-11-19 0 13.40 13.40 13.45 13.40 13.60 368,400 4,952,140 13.442 0.555 0.555 0.557 0.555 0.563 8,893,197 0.5568 -0.37%
1998-11-18 0 13.45 13.45 13.60 13.20 13.60 765,763 10,309,801 13.463 0.557 0.557 0.563 0.547 0.563 18,485,563 0.5577 2.67%
1998-11-17 0 13.10 13.30 - 13.00 13.20 1,234,000 16,170,260 13.104 0.543 0.551 - 0.539 0.547 29,788,832 0.5428 -0.76%
1998-11-16 0 13.20 - 13.20 13.15 13.55 976,000 12,932,700 13.251 0.547 - 0.547 0.545 0.561 23,560,697 0.5489 -2.58%
1998-11-13 0 13.55 13.50 13.55 13.55 13.65 290,000 3,932,662 13.561 0.561 0.559 0.561 0.561 0.565 7,000,617 0.5618 0.00%
1998-11-12 0 13.55 13.55 13.75 13.50 13.55 434,000 5,891,330 13.574 0.561 0.561 0.570 0.559 0.561 10,476,785 0.5623 -1.45%
1998-11-11 0 13.75 13.75 13.85 13.55 14.00 1,084,000 14,877,964 13.725 0.570 0.570 0.574 0.561 0.580 26,167,823 0.5686 1.48%
1998-11-10 0 13.55 13.55 13.80 13.15 13.80 399,000 5,400,450 13.535 0.561 0.561 0.572 0.545 0.572 9,631,883 0.5607 -3.21%
1998-11-09 0 14.00 13.90 14.00 13.60 14.00 280,000 3,873,100 13.833 0.580 0.576 0.580 0.563 0.580 6,759,216 0.5730 -1.06%
1998-11-06 0 14.15 13.80 14.15 13.50 14.30 542,000 7,522,980 13.880 0.586 0.572 0.586 0.559 0.592 13,083,911 0.5750 4.04%
1998-11-05 0 13.60 13.50 13.60 13.50 13.80 1,441,000 19,520,366 13.546 0.563 0.559 0.563 0.559 0.572 34,785,824 0.5612 1.12%
1998-11-04 0 13.45 13.40 13.45 13.40 13.60 1,205,000 16,229,000 13.468 0.557 0.555 0.557 0.555 0.563 29,088,770 0.5579 0.00%
1998-11-03 0 13.45 13.40 13.50 13.00 13.60 1,353,000 18,193,700 13.447 0.557 0.555 0.559 0.539 0.563 32,661,499 0.5570 3.46%
1998-11-02 0 13.00 12.95 13.05 12.25 13.05 1,627,000 20,461,206 12.576 0.539 0.536 0.541 0.507 0.541 39,275,875 0.5210 7.44%
1998-10-30 0 12.10 12.10 12.15 12.00 12.25 741,800 8,979,774 12.105 0.501 0.501 0.503 0.497 0.507 17,907,095 0.5015 0.83%
1998-10-29 0 12.00 12.00 - 12.00 12.25 1,415,000 17,083,994 12.073 0.497 0.497 - 0.497 0.507 34,158,182 0.5001 -2.04%
1998-10-27 0 12.25 12.15 12.30 12.25 12.50 413,000 5,090,050 12.325 0.507 0.503 0.510 0.507 0.518 9,969,844 0.5105 -2.00%
1998-10-26 0 12.50 12.50 12.55 12.50 12.55 486,000 6,077,260 12.505 0.518 0.518 0.520 0.518 0.520 11,732,068 0.5180 0.00%
1998-10-23 0 12.50 12.40 12.50 12.10 12.50 395,000 4,909,100 12.428 0.518 0.514 0.518 0.501 0.518 9,535,323 0.5148 4.17%
1998-10-22 0 12.00 12.00 12.20 12.00 12.35 222,000 2,674,200 12.046 0.497 0.497 0.505 0.497 0.512 5,359,093 0.4990 -4.76%
1998-10-21 0 12.60 - 12.60 12.50 12.60 114,000 1,435,400 12.591 0.522 - 0.522 0.518 0.522 2,751,967 0.5216 -0.79%
1998-10-20 0 12.70 - 12.70 12.50 12.70 464,400 5,868,580 12.637 0.526 - 0.526 0.518 0.526 11,210,643 0.5235 1.60%
1998-10-19 0 12.50 - 12.50 12.40 12.50 298,000 3,721,800 12.489 0.518 - 0.518 0.514 0.518 7,193,737 0.5174 0.00%
1998-10-16 0 12.50 12.10 12.50 12.20 12.70 1,532,000 19,245,780 12.563 0.518 0.501 0.518 0.505 0.526 36,982,569 0.5204 3.73%
1998-10-15 0 12.05 12.00 12.05 12.00 12.50 420,000 5,084,300 12.105 0.499 0.497 0.499 0.497 0.518 10,138,824 0.5015 -3.60%
1998-10-14 0 12.50 12.45 12.55 12.50 12.80 232,380 2,916,564 12.551 0.518 0.516 0.520 0.518 0.530 5,609,667 0.5199 -3.85%
1998-10-13 0 13.00 - 13.00 12.70 13.20 734,000 9,531,500 12.986 0.539 - 0.539 0.526 0.547 17,718,803 0.5379 2.77%
1998-10-12 0 12.65 12.65 12.80 12.40 12.75 1,502,000 18,980,526 12.637 0.524 0.524 0.530 0.514 0.528 36,258,367 0.5235 3.69%
1998-10-09 0 12.20 12.00 12.30 12.20 12.40 740,250 9,089,625 12.279 0.505 0.497 0.510 0.505 0.514 17,869,678 0.5087 -2.40%
1998-10-08 0 12.50 - 12.50 12.40 13.00 948,000 11,952,300 12.608 0.518 - 0.518 0.514 0.539 22,884,775 0.5223 1.63%
1998-10-07 0 12.30 12.30 12.35 11.70 12.40 664,000 8,087,440 12.180 0.510 0.510 0.512 0.485 0.514 16,028,999 0.5046 5.13%
1998-10-05 0 11.70 11.65 11.80 11.50 11.80 677,000 7,908,800 11.682 0.485 0.483 0.489 0.476 0.489 16,342,819 0.4839 -6.40%
1998-09-30 0 12.50 12.00 12.50 12.00 12.60 322,000 3,951,322 12.271 0.518 0.497 0.518 0.497 0.522 7,773,099 0.5083 6.84%
1998-09-29 0 11.70 11.70 11.90 11.60 11.70 71,000 827,200 11.651 0.485 0.485 0.493 0.481 0.485 1,713,944 0.4826 1.74%
1998-09-28 0 11.50 11.50 - 11.20 11.70 560,000 6,379,700 11.392 0.476 0.476 - 0.464 0.485 13,518,433 0.4719 -1.29%
1998-09-25 0 11.65 11.40 11.65 11.75 12.00 82,000 965,600 11.776 0.483 0.472 0.483 0.487 0.497 1,979,485 0.4878 -4.51%
1998-09-24 0 12.20 12.10 12.20 11.95 12.20 303,500 3,671,318 12.097 0.505 0.501 0.505 0.495 0.505 7,326,508 0.5011 3.39%
1998-09-23 0 11.80 11.80 - 11.80 11.90 42,000 498,660 11.873 0.489 0.489 - 0.489 0.493 1,013,882 0.4918 -0.84%
1998-09-22 0 11.90 - 11.90 11.90 12.30 118,000 1,437,720 12.184 0.493 - 0.493 0.493 0.510 2,848,527 0.5047 -3.25%
1998-09-21 0 12.30 12.20 12.40 11.80 12.90 400,000 4,938,500 12.346 0.510 0.505 0.514 0.489 0.534 9,656,023 0.5114 5.13%
1998-09-18 0 11.70 11.60 - 11.30 11.70 1,246,000 14,289,752 11.469 0.485 0.481 - 0.468 0.485 30,078,512 0.4751 2.63%
1998-09-17 0 11.40 11.25 11.40 11.10 11.45 390,000 4,430,600 11.361 0.472 0.466 0.472 0.460 0.474 9,414,623 0.4706 3.64%
1998-09-16 0 11.00 10.90 11.05 10.80 11.20 403,200 4,413,440 10.946 0.456 0.452 0.458 0.447 0.464 9,733,271 0.4534 4.76%
1998-09-15 0 10.50 10.50 10.60 10.40 10.50 66,000 692,000 10.485 0.435 0.435 0.439 0.431 0.435 1,593,244 0.4343 3.45%
1998-09-14 0 10.15 10.15 10.30 10.10 10.30 12,000 122,000 10.167 0.420 0.420 0.427 0.418 0.427 289,681 0.4212 0.50%
1998-09-11 0 10.25 10.20 10.30 10.15 10.25 430,000 4,399,000 10.230 0.418 0.416 0.420 0.414 0.418 10,534,387 0.4176 -0.49%
1998-09-10 0 10.30 10.25 10.30 10.10 10.30 733,000 7,502,236 10.235 0.420 0.418 0.420 0.412 0.420 17,957,455 0.4178 0.00%
1998-09-09 0 10.30 10.15 10.30 10.10 10.60 934,000 9,580,500 10.257 0.420 0.414 0.420 0.412 0.433 22,881,668 0.4187 -4.63%
1998-09-08 0 10.80 10.70 10.80 10.65 10.85 552,000 5,940,050 10.761 0.441 0.437 0.441 0.435 0.443 13,523,213 0.4392 -2.70%
1998-09-07 0 11.10 10.90 11.10 10.20 11.30 1,162,000 12,296,884 10.583 0.453 0.445 0.453 0.416 0.461 28,467,343 0.4320 9.90%
1998-09-04 0 10.10 10.05 10.10 10.10 10.30 342,000 3,469,224 10.144 0.412 0.410 0.412 0.412 0.420 8,378,512 0.4141 0.00%
1998-09-03 0 10.10 10.10 10.15 9.900 10.20 484,000 4,889,500 10.102 0.412 0.412 0.414 0.404 0.416 11,857,310 0.4124 1.00%
1998-09-02 0 10.00 10.10 10.15 9.100 10.20 539,000 5,245,984 9.7328 0.408 0.412 0.414 0.371 0.416 13,204,731 0.3973 12.36%
1998-09-01 0 8.900 8.500 9.000 8.200 8.900 1,613,000 13,746,685 8.5224 0.363 0.347 0.367 0.335 0.363 39,516,200 0.3479 -2.20%
1998-08-31 0 9.100 9.150 9.200 9.050 9.500 640,000 5,867,100 9.1673 0.371 0.373 0.376 0.369 0.388 15,679,087 0.3742 -4.21%
1998-08-28 0 9.500 9.500 9.800 9.500 10.00 1,703,000 16,849,500 9.8940 0.388 0.388 0.400 0.388 0.408 41,721,071 0.4039 -5.94%
1998-08-27 0 10.10 10.05 10.10 10.05 10.15 636,892 6,426,038 10.090 0.412 0.410 0.412 0.410 0.414 15,602,946 0.4118 -0.98%
1998-08-26 0 10.20 10.20 10.30 10.20 10.40 1,549,000 15,929,096 10.283 0.416 0.416 0.420 0.416 0.425 37,948,291 0.4198 -1.92%
1998-08-25 0 10.40 10.30 10.50 10.40 10.70 562,000 5,936,810 10.564 0.425 0.420 0.429 0.425 0.437 13,768,198 0.4312 -2.80%
1998-08-24 0 10.70 10.65 10.80 10.50 10.75 624,000 6,612,500 10.597 0.437 0.435 0.441 0.429 0.439 15,287,110 0.4326 0.47%
1998-08-21 0 10.65 10.60 10.65 10.55 10.65 429,000 4,545,033 10.594 0.435 0.433 0.435 0.431 0.435 10,509,888 0.4325 0.47%
1998-08-20 0 10.60 10.50 10.60 10.30 10.70 827,000 8,629,768 10.435 0.433 0.429 0.433 0.420 0.437 20,260,321 0.4259 6.00%
1998-08-19 0 10.00 10.00 10.30 10.00 10.20 264,000 2,661,800 10.083 0.408 0.408 0.420 0.408 0.416 6,467,623 0.4116 -1.96%
1998-08-18 0 10.20 10.20 10.70 9.900 10.60 406,000 4,142,450 10.203 0.416 0.416 0.437 0.404 0.433 9,946,421 0.4165 -4.67%
1998-08-14 0 10.70 10.60 10.70 10.65 11.10 660,000 7,180,500 10.880 0.437 0.433 0.437 0.435 0.453 16,169,059 0.4441 -2.73%
1998-08-13 0 11.00 10.90 11.00 10.90 11.00 270,000 2,952,000 10.933 0.449 0.445 0.449 0.445 0.449 6,614,615 0.4463 0.00%
1998-08-12 0 11.00 - 11.05 11.00 11.35 1,474,000 16,335,900 11.083 0.449 - 0.451 0.449 0.463 36,110,898 0.4524 -2.65%
1998-08-11 0 11.30 11.30 11.35 11.30 11.35 510,000 5,767,200 11.308 0.461 0.461 0.463 0.461 0.463 12,494,273 0.4616 -0.44%
1998-08-10 0 11.35 11.30 11.35 11.25 11.35 451,400 5,107,660 11.315 0.463 0.461 0.463 0.459 0.463 11,058,656 0.4619 0.00%
1998-08-07 0 11.35 11.30 11.35 11.25 11.40 204,000 2,309,700 11.322 0.463 0.461 0.463 0.459 0.465 4,997,709 0.4622 0.00%
1998-08-06 0 11.35 11.30 11.40 11.35 11.45 254,000 2,893,900 11.393 0.463 0.461 0.465 0.463 0.467 6,222,638 0.4651 -0.87%
1998-08-05 0 11.45 11.40 11.45 11.30 11.45 132,000 1,505,500 11.405 0.467 0.465 0.467 0.461 0.467 3,233,812 0.4655 0.00%
1998-08-04 0 11.45 11.45 11.50 11.40 11.45 110,000 1,258,000 11.436 0.467 0.467 0.469 0.465 0.467 2,694,843 0.4668 0.44%
1998-08-03 0 11.40 11.40 11.55 11.40 11.45 506,000 5,806,650 11.476 0.465 0.465 0.471 0.465 0.467 12,396,278 0.4684 -0.87%
1998-07-31 0 11.50 11.45 11.50 11.45 11.50 206,000 2,368,500 11.498 0.469 0.467 0.469 0.467 0.469 5,046,706 0.4693 -1.71%
1998-07-30 0 11.70 11.50 11.70 11.60 11.70 242,000 2,792,600 11.540 0.478 0.469 0.478 0.473 0.478 5,928,655 0.4710 2.18%
1998-07-29 0 11.45 11.45 11.50 11.40 11.60 1,114,000 12,911,700 11.590 0.467 0.467 0.469 0.465 0.473 27,291,411 0.4731 -2.14%
1998-07-28 0 11.70 11.60 11.70 11.60 11.80 628,000 7,321,240 11.658 0.478 0.473 0.478 0.473 0.482 15,385,104 0.4759 1.74%
1998-07-27 0 11.50 11.25 11.50 - - 120,000 1,376,730 11.473 0.469 0.459 0.469 - - 2,939,829 0.4683 0.00%
1998-07-24 0 11.50 11.20 11.50 11.40 11.55 696,000 7,981,830 11.468 0.469 0.457 0.469 0.465 0.471 17,051,007 0.4681 0.88%
1998-07-23 0 11.40 11.20 11.40 11.30 11.50 188,000 2,143,760 11.403 0.465 0.457 0.465 0.461 0.469 4,605,732 0.4655 -3.39%
1998-07-22 0 11.80 11.45 11.80 11.60 11.80 42,000 489,200 11.648 0.482 0.467 0.482 0.473 0.482 1,028,940 0.4754 -0.84%
1998-07-21 0 11.90 - 11.90 11.90 11.95 138,000 1,643,400 11.909 0.486 - 0.486 0.486 0.488 3,380,803 0.4861 -0.42%
1998-07-20 0 11.95 11.95 12.00 11.70 12.00 442,000 5,225,158 11.822 0.488 0.488 0.490 0.478 0.490 10,828,370 0.4825 1.70%
1998-07-17 0 11.75 11.75 11.85 11.50 11.80 642,000 7,530,028 11.729 0.480 0.480 0.484 0.469 0.482 15,728,084 0.4788 0.43%
1998-07-16 0 11.70 - 11.70 11.65 11.80 146,000 1,714,300 11.742 0.478 - 0.478 0.476 0.482 3,576,792 0.4793 -1.68%
1998-07-15 0 11.90 - 11.90 11.90 12.05 1,224,000 14,574,300 11.907 0.486 - 0.486 0.486 0.492 29,986,254 0.4860 -2.06%
1998-07-14 0 12.15 12.00 12.15 12.05 12.20 262,400 3,180,540 12.121 0.496 0.490 0.496 0.492 0.498 6,428,426 0.4948 -0.41%
1998-07-13 0 12.20 12.20 12.25 12.10 12.25 284,000 3,457,400 12.174 0.498 0.498 0.500 0.494 0.500 6,957,595 0.4969 -2.40%
1998-07-10 0 12.50 - 12.50 - - 26,000 319,800 12.300 0.510 - 0.510 - - 636,963 0.5021 0.00%
1998-07-09 0 12.50 12.40 12.80 12.10 13.00 222,000 2,772,700 12.490 0.510 0.506 0.522 0.494 0.531 5,438,683 0.5098 -3.85%
1998-07-08 0 13.00 - 13.00 12.95 13.10 60,000 780,600 13.010 0.531 - 0.531 0.529 0.535 1,469,914 0.5311 1.17%
1998-07-07 0 12.85 12.75 12.85 12.10 12.85 135,000 1,692,000 12.533 0.525 0.520 0.525 0.494 0.525 3,307,307 0.5116 7.08%
1998-07-06 0 12.00 12.00 - 11.85 12.00 255,000 3,038,724 11.917 0.490 0.490 - 0.484 0.490 6,247,136 0.4864 0.00%
1998-07-03 0 12.00 - 12.00 11.90 12.00 170,000 2,035,000 11.971 0.490 - 0.490 0.486 0.490 4,164,758 0.4886 0.00%
1998-07-02 0 12.00 11.90 12.00 11.70 12.30 294,000 3,519,800 11.972 0.490 0.486 0.490 0.478 0.502 7,202,581 0.4887 -4.00%
1998-06-30 0 12.50 - 12.55 12.15 12.50 458,000 5,674,500 12.390 0.510 - 0.512 0.496 0.510 11,220,347 0.5057 2.04%
1998-06-29 0 12.25 - 12.00 11.80 12.50 584,000 7,195,100 12.320 0.500 - 0.490 0.482 0.510 14,307,167 0.5029 -1.21%
1998-06-26 0 12.40 12.00 12.40 11.00 13.30 866,000 10,545,178 12.177 0.506 0.490 0.506 0.449 0.543 21,215,765 0.4970 13.24%
1998-06-25 0 10.95 10.80 11.00 10.20 10.95 156,000 1,679,700 10.767 0.447 0.441 0.449 0.416 0.447 3,821,778 0.4395 7.35%
1998-06-24 0 10.20 10.20 10.30 10.00 10.25 200,000 2,002,050 10.010 0.416 0.416 0.420 0.408 0.418 4,899,715 0.4086 3.03%
1998-06-23 0 9.900 9.850 9.900 9.800 10.40 1,428,350 14,210,825 9.9491 0.404 0.402 0.404 0.400 0.425 34,992,538 0.4061 -5.71%
1998-06-22 0 10.50 10.00 10.50 10.40 10.60 369,000 3,913,750 10.606 0.429 0.408 0.429 0.425 0.433 9,039,974 0.4329 -1.87%
1998-06-19 0 10.70 10.50 10.70 10.70 11.00 206,000 2,224,600 10.799 0.437 0.429 0.437 0.437 0.449 5,046,706 0.4408 -2.73%
1998-06-18 0 11.00 11.00 11.10 11.00 11.30 364,000 4,022,800 11.052 0.449 0.449 0.453 0.449 0.461 8,917,481 0.4511 -0.90%
1998-06-17 0 11.10 11.00 11.20 11.00 11.10 297,600 3,282,460 11.030 0.453 0.449 0.457 0.449 0.453 7,290,776 0.4502 2.30%
1998-06-16 0 10.85 10.85 10.90 10.80 10.90 281,000 3,044,800 10.836 0.443 0.443 0.445 0.441 0.445 6,884,099 0.4423 -1.36%
1998-06-15 0 11.00 11.00 11.20 10.85 11.00 451,000 4,966,600 11.012 0.449 0.449 0.457 0.443 0.449 11,048,857 0.4495 -1.79%
1998-06-12 0 11.20 11.20 11.40 10.95 11.30 374,000 4,181,220 11.180 0.457 0.457 0.465 0.447 0.461 9,162,467 0.4563 2.28%
1998-06-11 0 10.95 10.90 11.00 10.90 10.95 1,046,000 11,416,533 10.914 0.447 0.445 0.449 0.445 0.447 25,625,508 0.4455 0.46%
1998-06-10 0 10.90 10.90 11.20 10.90 11.00 273,000 2,982,600 10.925 0.445 0.445 0.457 0.445 0.449 6,688,111 0.4460 -2.68%
1998-06-09 0 11.20 11.00 11.20 11.00 11.25 744,400 8,344,800 11.210 0.457 0.449 0.457 0.449 0.459 18,236,738 0.4576 -0.88%
1998-06-08 0 11.30 11.20 11.30 11.20 11.35 146,000 1,648,192 11.289 0.461 0.457 0.461 0.457 0.463 3,576,792 0.4608 -1.31%
1998-06-05 0 11.45 11.45 11.50 11.40 11.45 316,000 3,592,100 11.367 0.467 0.467 0.469 0.465 0.467 7,741,549 0.4640 0.88%
1998-06-04 0 11.35 11.35 11.45 11.35 11.35 908,000 10,383,577 11.436 0.463 0.463 0.467 0.463 0.463 22,244,705 0.4668 -0.87%
1998-06-03 0 11.45 11.40 11.45 11.40 11.45 903,000 10,278,106 11.382 0.467 0.465 0.467 0.465 0.467 22,122,212 0.4646 0.00%
1998-06-02 0 11.45 11.25 11.60 11.00 11.60 1,111,000 12,512,800 11.263 0.467 0.459 0.473 0.449 0.473 27,217,916 0.4597 -2.14%
1998-06-01 0 11.70 11.70 11.80 11.70 12.00 188,800 2,247,190 11.902 0.478 0.478 0.482 0.478 0.490 4,625,331 0.4858 -2.50%
1998-05-29 0 12.00 12.00 12.10 11.90 12.05 270,800 3,242,840 11.975 0.490 0.490 0.494 0.486 0.492 6,634,214 0.4888 1.69%
1998-05-28 0 11.80 11.70 11.85 11.70 11.90 470,000 5,546,068 11.800 0.482 0.478 0.484 0.478 0.486 11,514,330 0.4817 -1.26%
1998-05-27 0 11.95 11.80 11.95 11.95 12.00 100,000 1,199,000 11.990 0.488 0.482 0.488 0.488 0.490 2,449,857 0.4894 -1.24%
1998-05-26 0 12.10 12.10 12.25 12.05 12.10 246,000 2,971,600 12.080 0.494 0.494 0.500 0.492 0.494 6,026,649 0.4931 0.41%
1998-05-25 0 12.05 12.05 12.20 12.05 12.05 51,000 614,550 12.050 0.492 0.492 0.498 0.492 0.492 1,249,427 0.4919 0.42%
1998-05-22 0 12.00 12.00 12.05 12.00 12.05 328,000 3,931,760 11.987 0.490 0.490 0.492 0.490 0.492 8,035,532 0.4893 0.00%
1998-05-21 0 12.00 11.90 12.00 11.80 12.00 342,000 3,979,912 11.637 0.490 0.486 0.490 0.482 0.490 8,378,512 0.4750 4.35%
1998-05-20 0 11.50 11.50 11.80 11.50 11.60 141,000 1,618,100 11.476 0.469 0.469 0.482 0.469 0.473 3,454,299 0.4684 0.00%
1998-05-19 0 11.50 11.50 12.25 11.15 11.90 804,000 9,238,600 11.491 0.469 0.469 0.500 0.455 0.486 19,696,853 0.4690 -4.96%
1998-05-18 0 12.10 - 12.10 12.20 12.60 359,000 4,467,900 12.445 0.494 - 0.494 0.498 0.514 8,794,988 0.5080 -4.35%
1998-05-15 0 12.65 12.60 12.75 12.65 12.65 82,000 1,036,700 12.643 0.516 0.514 0.520 0.516 0.516 2,008,883 0.5161 0.00%
1998-05-14 0 12.65 12.65 12.80 12.55 12.70 92,000 1,162,700 12.638 0.516 0.516 0.522 0.512 0.518 2,253,869 0.5159 0.80%
1998-05-13 0 12.55 12.55 12.65 12.50 12.75 297,000 3,754,300 12.641 0.512 0.512 0.516 0.510 0.520 7,276,076 0.5160 -1.95%
1998-05-12 0 12.80 12.75 12.80 12.75 12.80 214,200 2,740,640 12.795 0.522 0.520 0.522 0.520 0.522 5,247,595 0.5223 0.00%
1998-05-11 0 12.80 12.80 12.85 12.75 12.85 216,000 2,758,000 12.769 0.522 0.522 0.525 0.520 0.525 5,291,692 0.5212 0.79%
1998-05-08 0 12.70 12.70 12.80 12.60 12.70 128,000 1,615,300 12.620 0.518 0.518 0.522 0.514 0.518 3,135,817 0.5151 1.20%
1998-05-07 0 12.55 12.50 12.55 12.50 12.60 488,000 6,130,400 12.562 0.512 0.510 0.512 0.510 0.514 11,955,304 0.5128 -1.49%
1998-05-06 0 13.05 13.05 - 13.05 13.05 166,000 2,166,300 13.050 0.520 0.520 - 0.520 0.520 4,165,719 0.5200 0.00%
1998-05-05 0 13.05 13.05 13.10 13.05 13.10 106,000 1,386,100 13.076 0.520 0.520 0.522 0.520 0.522 2,660,037 0.5211 0.00%
1998-05-04 0 13.05 13.05 - - - 0 0 - 0.520 0.520 - - - 0 - 0.38%
1998-05-01 0 13.00 13.00 - - - 370,000 4,822,950 13.035 0.518 0.518 - - - 9,285,036 0.5194 0.00%
1998-04-30 0 13.00 13.00 13.10 13.00 13.05 221,000 2,884,900 13.054 0.518 0.518 0.522 0.518 0.520 5,545,927 0.5202 -0.76%
1998-04-29 0 13.10 - 13.20 13.00 13.10 156,000 2,040,800 13.082 0.522 - 0.526 0.518 0.522 3,914,772 0.5213 -0.76%
1998-04-28 0 13.20 13.10 13.50 13.00 13.50 428,000 5,619,700 13.130 0.526 0.522 0.538 0.518 0.538 10,740,529 0.5232 -4.00%
1998-04-27 0 13.75 13.70 13.75 13.55 13.75 224,600 3,072,000 13.678 0.548 0.546 0.548 0.540 0.548 5,636,268 0.5450 0.36%
1998-04-24 0 13.70 13.70 13.90 13.50 13.80 198,000 2,681,750 13.544 0.546 0.546 0.554 0.538 0.550 4,968,749 0.5397 1.86%
1998-04-23 0 13.45 13.45 13.50 13.40 13.45 104,000 1,393,180 13.396 0.536 0.536 0.538 0.534 0.536 2,609,848 0.5338 1.13%
1998-04-22 0 13.30 13.30 13.40 13.30 13.40 50,000 666,000 13.320 0.530 0.530 0.534 0.530 0.534 1,254,735 0.5308 0.38%
1998-04-21 0 13.25 13.15 13.30 13.25 13.35 308,000 4,061,730 13.187 0.528 0.524 0.530 0.528 0.532 7,729,165 0.5255 -0.38%
1998-04-20 0 13.30 13.30 13.50 13.00 13.30 704,000 9,162,972 13.016 0.530 0.530 0.538 0.518 0.530 17,666,664 0.5187 3.91%
1998-04-17 0 12.80 12.80 13.00 12.80 12.85 516,000 6,698,800 12.982 0.510 0.510 0.518 0.510 0.512 12,948,862 0.5173 -1.54%
1998-04-16 0 13.00 13.00 13.05 13.00 13.20 430,000 5,668,400 13.182 0.518 0.518 0.520 0.518 0.526 10,790,718 0.5253 -1.52%
1998-04-15 0 13.20 13.10 13.20 13.10 13.60 786,000 10,529,000 13.396 0.526 0.522 0.526 0.522 0.542 19,724,429 0.5338 -2.94%
1998-04-14 0 13.60 13.50 13.65 13.30 13.70 530,000 7,191,800 13.569 0.542 0.538 0.544 0.530 0.546 13,300,187 0.5407 3.03%
1998-04-09 0 13.20 13.10 13.20 13.10 13.20 686,000 8,988,000 13.102 0.526 0.522 0.526 0.522 0.526 17,214,959 0.5221 0.76%
1998-04-08 0 13.10 13.10 - 12.90 13.10 379,500 4,911,000 12.941 0.522 0.522 - 0.514 0.522 9,523,436 0.5157 2.34%
1998-04-07 0 12.80 12.80 13.00 12.60 12.90 210,000 2,672,200 12.725 0.510 0.510 0.518 0.502 0.514 5,269,886 0.5071 0.79%
1998-04-03 0 12.70 12.70 - 12.60 12.60 104,000 1,310,400 12.600 0.506 0.506 - 0.502 0.502 2,609,848 0.5021 0.00%
1998-04-02 0 12.70 12.60 12.70 12.50 12.70 164,000 2,080,200 12.684 0.506 0.502 0.506 0.498 0.506 4,115,530 0.5055 1.60%
1998-04-01 0 12.50 12.40 12.50 12.35 12.55 288,000 3,593,500 12.477 0.498 0.494 0.498 0.492 0.500 7,227,272 0.4972 1.63%
1998-03-31 0 12.30 12.25 12.30 12.00 12.35 467,000 5,695,100 12.195 0.490 0.488 0.490 0.478 0.492 11,719,222 0.4860 -1.60%
1998-03-30 0 12.50 12.45 12.55 12.40 12.80 764,000 9,568,800 12.525 0.498 0.496 0.500 0.494 0.510 19,172,345 0.4991 -1.57%
1998-03-27 0 12.70 12.70 13.00 12.70 13.00 435,000 5,857,700 13.466 0.506 0.506 0.518 0.506 0.518 10,916,191 0.5366 -6.27%
1998-03-26 0 13.55 13.50 13.55 13.50 13.75 627,000 8,506,250 13.567 0.540 0.538 0.540 0.538 0.548 15,734,372 0.5406 -1.45%
1998-03-25 0 13.75 13.75 13.80 13.20 13.75 186,000 2,512,800 13.510 0.548 0.548 0.550 0.526 0.548 4,667,613 0.5383 4.96%
1998-03-24 0 13.10 13.10 13.20 12.70 13.10 468,000 6,016,480 12.856 0.522 0.522 0.526 0.506 0.522 11,744,316 0.5123 2.34%
1998-03-23 0 12.80 12.80 12.90 12.70 12.80 482,000 6,148,214 12.756 0.510 0.510 0.514 0.506 0.510 12,095,642 0.5083 0.00%
1998-03-20 0 12.80 12.60 12.80 12.50 13.10 480,000 6,132,700 12.776 0.510 0.502 0.510 0.498 0.522 12,045,453 0.5091 0.79%
1998-03-19 0 12.70 12.70 - 12.60 12.70 49,000 620,200 12.657 0.506 0.506 - 0.502 0.506 1,229,640 0.5044 2.01%
1998-03-18 0 12.45 12.45 12.60 12.45 12.60 394,000 4,950,300 12.564 0.496 0.496 0.502 0.496 0.502 9,887,309 0.5007 0.40%
1998-03-17 0 12.40 12.40 12.50 12.40 12.60 100,000 1,243,200 12.432 0.494 0.494 0.498 0.494 0.502 2,509,469 0.4954 0.00%
1998-03-16 0 12.40 12.30 12.55 12.20 12.60 202,000 2,502,000 12.386 0.494 0.490 0.500 0.486 0.502 5,069,128 0.4936 1.64%
1998-03-13 0 12.20 12.20 12.25 12.20 12.30 116,000 1,412,540 12.177 0.486 0.486 0.488 0.486 0.490 2,910,984 0.4852 -0.81%
1998-03-12 0 12.30 12.00 12.30 11.75 12.30 152,000 1,822,600 11.991 0.490 0.478 0.490 0.468 0.490 3,814,393 0.4778 5.13%
1998-03-11 0 11.70 11.60 11.70 11.70 11.80 66,000 772,980 11.712 0.466 0.462 0.466 0.466 0.470 1,656,250 0.4667 0.00%
1998-03-10 0 11.70 11.65 11.70 11.60 11.70 272,000 3,179,400 11.689 0.466 0.464 0.466 0.462 0.466 6,825,756 0.4658 1.74%
1998-03-09 0 11.50 11.50 11.65 11.50 11.55 326,001 3,752,312 11.510 0.458 0.458 0.464 0.458 0.460 8,180,895 0.4587 -0.43%
1998-03-06 0 11.55 11.55 11.65 11.50 11.60 82,000 947,200 11.551 0.460 0.460 0.464 0.458 0.462 2,057,765 0.4603 0.87%
1998-03-05 0 11.45 11.45 11.70 11.45 11.55 861,600 9,877,700 11.464 0.456 0.456 0.466 0.456 0.460 21,621,587 0.4568 -2.14%
1998-03-04 0 11.70 11.70 11.75 11.65 11.75 1,440,200 16,838,060 11.691 0.466 0.466 0.468 0.464 0.468 36,141,377 0.4659 -0.43%
1998-03-03 0 11.75 11.70 11.75 11.70 11.75 72,000 843,500 11.715 0.468 0.466 0.468 0.466 0.468 1,806,818 0.4668 0.43%
1998-03-02 0 11.70 11.65 11.75 11.60 11.70 1,000,000 11,649,600 11.650 0.466 0.464 0.468 0.462 0.466 25,094,693 0.4642 0.00%
1998-02-27 0 11.70 11.70 11.75 11.70 11.75 2,476,000 28,899,800 11.672 0.466 0.466 0.468 0.466 0.468 62,134,460 0.4651 0.00%
1998-02-26 0 11.70 11.70 11.75 11.60 11.70 1,381,000 16,117,600 11.671 0.466 0.466 0.468 0.462 0.466 34,655,771 0.4651 0.43%
1998-02-25 0 11.65 11.60 11.75 11.60 11.75 194,000 2,283,800 11.772 0.464 0.462 0.468 0.462 0.468 4,868,370 0.4691 -0.85%
1998-02-24 0 11.75 11.75 11.80 11.75 11.80 672,000 7,926,600 11.796 0.468 0.468 0.470 0.468 0.470 16,863,634 0.4700 0.00%
1998-02-23 0 11.75 11.75 - - - 272,000 3,209,600 11.800 0.468 0.468 - - - 6,825,756 0.4702 0.00%
1998-02-20 0 11.75 11.75 12.00 11.60 11.80 526,400 6,122,320 11.631 0.468 0.468 0.478 0.462 0.470 13,209,846 0.4635 1.73%
1998-02-19 0 11.55 11.55 11.60 11.55 11.60 756,000 8,727,800 11.545 0.460 0.460 0.462 0.460 0.462 18,971,588 0.4600 0.43%
1998-02-18 0 11.50 11.50 11.55 11.50 11.50 230,000 2,645,000 11.500 0.458 0.458 0.460 0.458 0.458 5,771,779 0.4583 0.44%
1998-02-17 0 11.45 11.45 11.50 11.45 11.55 2,049,000 23,382,500 11.412 0.456 0.456 0.458 0.456 0.460 51,419,026 0.4547 0.44%
1998-02-16 0 11.40 11.40 11.45 11.40 11.40 314,000 3,577,800 11.394 0.454 0.454 0.456 0.454 0.454 7,879,734 0.4541 0.00%
1998-02-13 0 11.40 11.35 11.40 11.40 11.45 2,882,000 32,857,300 11.401 0.454 0.452 0.454 0.454 0.456 72,322,905 0.4543 0.00%
1998-02-12 0 11.40 11.35 11.40 11.35 11.40 448,000 5,100,056 11.384 0.454 0.452 0.454 0.452 0.454 11,242,422 0.4536 0.44%
1998-02-11 0 11.35 11.35 11.40 11.35 11.40 844,000 9,586,520 11.358 0.452 0.452 0.454 0.452 0.454 21,179,921 0.4526 0.00%
1998-02-10 0 11.35 11.30 11.35 11.30 11.35 432,000 4,886,800 11.312 0.452 0.450 0.452 0.450 0.452 10,840,907 0.4508 0.89%
1998-02-09 0 11.25 11.25 11.30 11.20 11.30 222,000 2,498,080 11.253 0.448 0.448 0.450 0.446 0.450 5,571,022 0.4484 -0.88%
1998-02-06 0 11.35 11.25 11.35 11.30 11.50 528,000 5,989,400 11.344 0.452 0.448 0.452 0.450 0.458 13,249,998 0.4520 0.00%
1998-02-05 0 11.35 11.35 11.40 11.35 11.40 224,000 2,552,600 11.396 0.452 0.452 0.454 0.452 0.454 5,621,211 0.4541 -0.44%
1998-02-04 0 11.40 11.35 11.40 11.35 11.45 1,354,000 15,434,600 11.399 0.454 0.452 0.454 0.452 0.456 33,978,214 0.4542 -0.87%
1998-02-03 0 11.50 - 11.50 11.50 11.50 552,000 6,287,760 11.391 0.458 - 0.458 0.458 0.458 13,852,271 0.4539 0.00%
1998-02-02 0 11.50 11.50 - 10.80 11.60 1,258,000 14,145,700 11.245 0.458 0.458 - 0.430 0.462 31,569,124 0.4481 7.48%
1998-01-27 0 10.70 10.70 10.75 10.70 10.75 1,463,000 15,664,100 10.707 0.426 0.426 0.428 0.426 0.428 36,713,536 0.4267 -0.47%
1998-01-26 0 10.75 10.65 10.75 10.70 10.80 2,969,000 32,059,300 10.798 0.428 0.424 0.428 0.426 0.430 74,506,143 0.4303 -2.27%
1998-01-23 0 11.00 11.00 11.10 11.00 11.00 1,062,000 11,682,000 11.000 0.438 0.438 0.442 0.438 0.438 26,650,564 0.4383 -0.90%
1998-01-22 0 11.10 10.80 11.10 11.20 11.20 1,059,000 11,860,800 11.200 0.442 0.430 0.442 0.446 0.446 26,575,280 0.4463 -0.89%
1998-01-21 0 11.20 11.10 11.20 11.20 11.20 30,000 336,000 11.200 0.446 0.442 0.446 0.446 0.446 752,841 0.4463 -1.75%
1998-01-20 0 11.40 11.40 11.50 11.20 11.65 1,166,000 13,257,160 11.370 0.454 0.454 0.458 0.446 0.464 29,260,412 0.4531 0.00%
1998-01-19 0 11.40 11.40 11.60 11.00 11.40 126,000 1,402,600 11.132 0.454 0.454 0.462 0.438 0.454 3,161,931 0.4436 3.64%
1998-01-16 0 11.00 10.90 11.00 10.95 11.00 967,000 10,601,800 10.964 0.438 0.434 0.438 0.436 0.438 24,266,568 0.4369 0.92%
1998-01-15 0 10.90 10.90 11.00 10.90 11.00 213,000 2,323,600 10.909 0.434 0.434 0.438 0.434 0.438 5,345,170 0.4347 0.00%
1998-01-14 0 10.90 10.90 10.95 10.80 11.00 978,900 10,701,670 10.932 0.434 0.434 0.436 0.430 0.438 24,565,195 0.4356 2.35%
1998-01-13 0 10.65 10.65 10.80 10.25 10.60 743,600 7,688,384 10.339 0.424 0.424 0.430 0.408 0.422 18,660,414 0.4120 7.58%
1998-01-12 0 9.900 - 9.900 9.850 10.30 1,772,000 18,710,016 10.559 0.395 - 0.395 0.393 0.410 44,467,796 0.4208 -10.00%
1998-01-09 0 11.00 11.00 11.20 10.95 11.15 1,520,000 16,870,800 11.099 0.438 0.438 0.446 0.436 0.444 38,143,933 0.4423 -2.65%
1998-01-08 0 11.30 11.25 11.30 11.30 11.50 776,000 8,814,200 11.359 0.450 0.448 0.450 0.450 0.458 19,473,482 0.4526 -1.74%
1998-01-07 0 11.50 11.50 - 11.30 11.50 1,066,000 12,127,260 11.376 0.458 0.458 - 0.450 0.458 26,750,943 0.4533 0.88%
1998-01-06 0 11.40 11.30 11.40 11.30 11.40 376,200 4,268,700 11.347 0.454 0.450 0.454 0.450 0.454 9,440,623 0.4522 -1.72%
1998-01-05 0 11.60 11.55 11.60 11.30 12.10 222,000 2,601,600 11.719 0.462 0.460 0.462 0.450 0.482 5,571,022 0.4670 2.65%
1998-01-02 0 11.30 11.30 - 10.90 11.30 118,000 1,302,200 11.036 0.450 0.450 - 0.434 0.450 2,961,174 0.4398 4.15%
1997-12-31 0 10.85 10.85 11.00 10.65 10.90 280,000 3,011,300 10.755 0.432 0.432 0.438 0.424 0.434 7,026,514 0.4286 1.88%
1997-12-30 0 10.65 10.65 10.70 10.65 10.70 517,800 5,515,760 10.652 0.424 0.424 0.426 0.424 0.426 12,994,032 0.4245 0.00%
1997-12-29 0 10.65 10.60 10.70 10.65 10.65 24,000 255,600 10.650 0.424 0.422 0.426 0.424 0.424 602,273 0.4244 0.00%
1997-12-24 0 10.65 10.65 10.80 10.50 10.75 360,000 3,833,400 10.648 0.424 0.424 0.430 0.418 0.428 9,034,089 0.4243 0.47%
1997-12-23 0 10.60 10.60 10.80 10.55 10.60 326,000 3,449,860 10.582 0.422 0.422 0.430 0.420 0.422 8,180,870 0.4217 0.95%
1997-12-22 0 10.50 10.50 10.70 10.40 10.50 353,000 3,675,868 10.413 0.418 0.418 0.426 0.414 0.418 8,858,427 0.4150 0.96%
1997-12-19 0 10.40 10.40 10.50 10.30 10.50 220,000 2,280,000 10.364 0.414 0.414 0.418 0.410 0.418 5,520,832 0.4130 0.97%
1997-12-18 0 10.30 10.30 10.35 10.30 10.30 84,000 865,000 10.298 0.410 0.410 0.412 0.410 0.410 2,107,954 0.4104 0.00%
1997-12-17 0 10.30 10.30 10.35 10.25 10.30 657,940 6,744,466 10.251 0.410 0.410 0.412 0.408 0.410 16,510,802 0.4085 0.49%
1997-12-16 0 10.25 10.20 10.25 10.20 10.30 1,344,000 13,770,400 10.246 0.408 0.406 0.408 0.406 0.410 33,727,267 0.4083 0.00%
1997-12-15 0 10.25 10.25 10.30 10.20 10.45 163,600 1,684,180 10.294 0.408 0.408 0.410 0.406 0.416 4,105,492 0.4102 -1.91%
1997-12-12 0 10.45 10.20 10.50 10.20 10.45 90,000 922,500 10.250 0.416 0.406 0.418 0.406 0.416 2,258,522 0.4085 1.95%
1997-12-11 0 10.25 10.25 10.50 10.20 10.25 938,000 9,602,951 10.238 0.408 0.408 0.418 0.406 0.408 23,538,822 0.4080 0.00%
1997-12-10 0 10.25 10.25 10.30 10.25 10.30 290,000 2,976,500 10.264 0.408 0.408 0.410 0.408 0.410 7,277,461 0.4090 -0.49%
1997-12-09 0 10.30 10.30 10.35 10.30 10.35 392,000 4,032,200 10.286 0.410 0.410 0.412 0.410 0.412 9,837,120 0.4099 0.00%
1997-12-08 0 10.30 10.30 10.35 10.20 10.40 1,712,000 17,562,600 10.259 0.410 0.410 0.412 0.406 0.414 42,962,114 0.4088 0.98%
1997-12-05 0 10.20 10.25 10.30 10.20 10.40 432,000 4,449,600 10.300 0.406 0.408 0.410 0.406 0.414 10,840,907 0.4104 -0.97%
1997-12-04 0 10.30 10.25 10.40 10.20 10.30 168,000 1,728,400 10.288 0.410 0.408 0.414 0.406 0.410 4,215,908 0.4100 0.98%
1997-12-03 0 10.20 10.20 10.30 10.20 10.30 324,800 3,313,500 10.202 0.406 0.406 0.410 0.406 0.410 8,150,756 0.4065 -0.97%
1997-12-02 0 10.30 10.30 10.40 10.20 10.30 660,000 6,685,000 10.129 0.410 0.410 0.414 0.406 0.410 16,562,497 0.4036 0.98%
1997-12-01 0 10.20 10.20 10.30 10.10 10.50 484,000 4,931,000 10.188 0.406 0.406 0.410 0.402 0.418 12,145,831 0.4060 -1.92%
1997-11-28 0 10.40 10.30 10.40 10.10 10.50 344,000 3,537,200 10.283 0.414 0.410 0.414 0.402 0.418 8,632,574 0.4098 3.48%
1997-11-27 0 10.05 10.00 10.10 9.800 10.10 1,814,000 18,026,900 9.9377 0.400 0.398 0.402 0.391 0.402 45,521,773 0.3960 3.61%
1997-11-26 0 9.700 9.650 9.800 9.600 9.700 253,400 2,455,350 9.6896 0.387 0.385 0.391 0.383 0.387 6,358,995 0.3861 2.11%
1997-11-25 0 9.500 9.500 9.600 9.500 9.600 16,000 152,200 9.5125 0.379 0.379 0.383 0.379 0.383 401,515 0.3791 0.00%
1997-11-24 0 9.500 9.500 9.800 9.500 9.500 616,000 5,886,600 9.5562 0.379 0.379 0.391 0.379 0.379 15,458,331 0.3808 -0.52%
1997-11-21 0 9.550 9.500 9.550 9.400 9.850 1,248,400 11,984,660 9.6000 0.381 0.379 0.381 0.375 0.393 31,328,215 0.3826 2.69%
1997-11-20 0 9.300 9.300 9.400 9.250 9.300 198,000 1,835,500 9.2702 0.371 0.371 0.375 0.369 0.371 4,968,749 0.3694 0.54%
1997-11-19 0 9.250 9.250 9.300 9.050 9.250 406,000 3,733,890 9.1968 0.369 0.369 0.371 0.361 0.369 10,188,445 0.3665 1.65%
1997-11-18 0 9.100 9.100 9.250 9.000 9.250 1,547,000 14,145,300 9.1437 0.363 0.363 0.369 0.359 0.369 38,821,490 0.3644 1.11%
1997-11-17 0 9.000 9.000 9.050 9.000 9.150 3,138,000 28,296,038 9.0172 0.359 0.359 0.361 0.359 0.365 78,747,147 0.3593 -1.10%
1997-11-14 0 9.100 9.050 9.100 9.050 9.150 1,184,000 10,719,600 9.0537 0.363 0.361 0.363 0.361 0.365 29,712,116 0.3608 -1.09%
1997-11-13 0 9.200 9.150 9.200 8.850 9.200 1,814,000 16,573,400 9.1364 0.367 0.365 0.367 0.353 0.367 45,521,773 0.3641 4.55%
1997-11-12 0 8.800 8.800 8.900 8.750 8.800 54,000 474,200 8.7815 0.351 0.351 0.355 0.349 0.351 1,355,113 0.3499 0.00%
1997-11-11 0 8.800 8.800 8.900 8.750 8.850 155,000 1,364,500 8.8032 0.351 0.351 0.355 0.349 0.353 3,889,677 0.3508 0.00%
1997-11-10 0 8.800 8.750 8.800 8.600 8.850 746,000 6,567,700 8.8039 0.351 0.349 0.351 0.343 0.353 18,720,641 0.3508 0.00%
1997-11-07 0 8.800 8.750 8.800 8.750 9.000 374,000 3,301,100 8.8265 0.351 0.349 0.351 0.349 0.359 9,385,415 0.3517 -2.22%
1997-11-06 0 9.000 9.000 9.100 8.950 9.200 866,000 7,835,600 9.0480 0.359 0.359 0.363 0.357 0.367 21,732,004 0.3606 -1.64%
1997-11-05 0 9.150 9.150 9.200 8.750 9.400 668,000 6,126,400 9.1713 0.365 0.365 0.367 0.349 0.375 16,763,255 0.3655 5.17%
1997-11-04 0 8.700 8.700 - 8.250 8.800 497,000 4,260,050 8.5715 0.347 0.347 - 0.329 0.351 12,472,062 0.3416 9.43%
1997-11-03 0 7.950 7.850 7.950 7.950 8.050 612,100 4,899,310 8.0041 0.317 0.313 0.317 0.317 0.321 15,360,462 0.3190 2.58%
1997-10-31 0 7.750 7.750 7.900 7.700 8.000 739,000 5,837,050 7.8986 0.309 0.309 0.315 0.307 0.319 18,544,978 0.3148 -2.52%
1997-10-30 0 7.950 7.700 7.950 7.950 8.000 54,000 430,200 7.9667 0.317 0.307 0.317 0.317 0.319 1,355,113 0.3175 -0.63%
1997-10-29 0 8.000 8.000 8.100 7.700 8.000 726,000 5,739,000 7.9050 0.319 0.319 0.323 0.307 0.319 18,218,747 0.3150 11.11%
1997-10-28 0 7.200 7.200 7.400 7.000 7.600 1,514,000 11,181,500 7.3854 0.287 0.287 0.295 0.279 0.303 37,993,365 0.2943 -10.00%
1997-10-27 0 8.000 8.000 - 7.850 8.000 2,104,000 16,848,900 8.0080 0.319 0.319 - 0.313 0.319 52,799,234 0.3191 -1.23%
1997-10-24 0 8.100 8.100 8.200 7.950 8.300 2,148,000 17,836,000 8.3035 0.323 0.323 0.327 0.317 0.331 53,903,400 0.3309 -4.71%
1997-10-23 0 8.500 8.000 8.500 8.600 8.600 970,800 8,416,620 8.6698 0.339 0.319 0.339 0.343 0.343 24,361,928 0.3455 -2.30%
1997-10-22 0 8.700 8.650 8.700 8.400 8.900 876,000 7,595,400 8.6705 0.347 0.345 0.347 0.335 0.355 21,982,951 0.3455 -4.40%
1997-10-21 0 9.100 9.050 9.100 9.050 9.150 4,640,000 41,828,700 9.0148 0.363 0.361 0.363 0.361 0.365 116,439,375 0.3592 -1.09%
1997-10-20 0 9.200 9.150 9.200 9.150 9.200 200,000 1,838,700 9.1935 0.367 0.365 0.367 0.365 0.367 5,018,939 0.3664 0.00%
1997-10-17 0 9.200 9.150 9.200 9.150 9.250 4,081,800 37,751,220 9.2487 0.367 0.365 0.367 0.365 0.369 102,431,518 0.3686 1.10%
1997-10-16 0 9.100 9.100 9.250 9.100 9.150 22,000 201,200 9.1455 0.363 0.363 0.369 0.363 0.365 552,083 0.3644 -1.09%
1997-10-15 0 9.200 9.050 9.200 9.050 9.200 991,000 9,060,400 9.1427 0.367 0.361 0.367 0.361 0.367 24,868,841 0.3643 0.55%
1997-10-14 0 9.150 9.100 9.250 9.050 9.200 631,000 5,787,852 9.1725 0.365 0.363 0.369 0.361 0.367 15,834,751 0.3655 -0.54%
1997-10-13 0 9.200 9.200 9.250 9.200 9.300 418,000 3,853,300 9.2184 0.367 0.367 0.369 0.367 0.371 10,489,582 0.3673 0.00%
1997-10-09 0 9.200 9.100 9.200 9.100 9.200 348,000 3,171,288 9.1129 0.367 0.363 0.367 0.363 0.367 8,732,953 0.3631 1.10%
1997-10-08 0 9.100 9.050 9.200 9.100 9.100 864,000 7,862,400 9.1000 0.363 0.361 0.367 0.363 0.363 21,681,815 0.3626 0.55%
1997-10-07 0 9.050 9.050 9.200 9.000 9.100 661,000 5,974,400 9.0384 0.361 0.361 0.367 0.359 0.363 16,587,592 0.3602 0.56%
1997-10-06 0 9.000 9.000 9.050 9.000 9.100 421,800 3,825,980 9.0706 0.359 0.359 0.361 0.359 0.363 10,584,941 0.3615 -0.55%
1997-10-03 0 9.050 9.050 9.100 9.050 9.100 619,200 5,556,600 8.9738 0.361 0.361 0.363 0.361 0.363 15,538,634 0.3576 0.00%
1997-09-30 0 9.050 9.050 - 8.800 9.050 2,212,000 19,758,100 8.9322 0.361 0.361 - 0.351 0.361 55,509,461 0.3559 1.69%
1997-09-29 0 8.900 8.800 - 8.800 8.900 1,710,000 15,035,600 8.7927 0.355 0.351 - 0.351 0.355 42,911,925 0.3504 2.30%
1997-09-26 0 8.700 8.650 8.700 8.700 8.800 1,164,200 10,218,880 8.7776 0.347 0.345 0.347 0.347 0.351 29,215,242 0.3498 0.00%
1997-09-25 0 8.700 8.650 8.700 8.700 8.700 440,000 3,828,000 8.7000 0.347 0.345 0.347 0.347 0.347 11,041,665 0.3467 0.00%
1997-09-24 0 8.700 8.700 8.800 8.700 8.800 421,000 3,703,500 8.7969 0.347 0.347 0.351 0.347 0.351 10,564,866 0.3505 -1.14%
1997-09-23 0 8.800 8.800 8.900 8.700 8.900 580,000 5,123,400 8.8334 0.351 0.351 0.355 0.347 0.355 14,554,922 0.3520 0.00%
1997-09-22 0 8.800 8.800 9.000 8.800 8.900 186,000 1,652,800 8.8860 0.351 0.351 0.359 0.351 0.355 4,667,613 0.3541 -2.76%
1997-09-19 0 9.050 - 9.050 9.000 9.100 456,000 4,111,900 9.0173 0.361 - 0.361 0.359 0.363 11,443,180 0.3593 -0.55%
1997-09-18 0 9.100 9.000 9.150 9.100 9.150 472,000 4,306,284 9.1235 0.363 0.359 0.365 0.363 0.365 11,844,695 0.3636 -0.55%
1997-09-16 0 9.150 9.150 9.200 9.100 9.200 537,400 4,915,290 9.1464 0.365 0.365 0.367 0.363 0.367 13,485,888 0.3645 0.55%
1997-09-15 0 9.100 9.050 9.200 8.950 9.100 732,000 6,585,440 8.9965 0.363 0.361 0.367 0.357 0.363 18,369,315 0.3585 5.20%
1997-09-12 0 8.650 8.650 8.700 8.650 8.650 1,488,000 12,871,200 8.6500 0.345 0.345 0.347 0.345 0.345 37,340,903 0.3447 0.58%
1997-09-11 0 8.600 8.600 8.950 8.500 8.650 368,000 3,126,100 8.4948 0.343 0.343 0.357 0.339 0.345 9,234,847 0.3385 2.38%
1997-09-10 0 8.400 8.400 - 8.350 8.450 1,743,600 14,591,570 8.3686 0.335 0.335 - 0.333 0.337 43,755,107 0.3335 1.20%
1997-09-09 0 8.300 8.200 8.300 8.250 8.350 676,000 5,612,600 8.3027 0.331 0.327 0.331 0.329 0.333 16,964,012 0.3309 0.00%
1997-09-08 0 8.300 8.300 8.350 8.300 8.350 100,000 833,000 8.3300 0.331 0.331 0.333 0.331 0.333 2,509,469 0.3319 0.61%
1997-09-05 0 8.250 8.150 - 8.150 8.250 146,000 1,194,500 8.1815 0.329 0.325 - 0.325 0.329 3,663,825 0.3260 3.13%
1997-09-04 0 8.000 7.950 8.050 7.950 8.100 318,000 2,543,900 7.9997 0.319 0.317 0.321 0.317 0.323 7,980,112 0.3188 1.27%
1997-09-03 0 7.900 7.900 7.950 - - 0 0 - 0.315 0.315 0.317 - - 0 - 1.28%
1997-09-02 0 7.800 7.500 7.800 7.700 7.800 632,000 4,923,100 7.7897 0.311 0.299 0.311 0.307 0.311 15,859,846 0.3104 0.00%
1997-09-01 0 7.800 7.500 7.800 7.800 7.800 218,000 1,682,900 7.7197 0.311 0.299 0.311 0.311 0.311 5,470,643 0.3076 0.39%
1997-08-29 0 7.900 7.600 8.000 7.300 8.200 1,298,000 10,106,500 7.7862 0.310 0.298 0.314 0.286 0.321 33,117,889 0.3052 -7.06%
1997-08-28 0 8.500 8.500 8.650 8.500 8.800 80,000 695,000 8.6875 0.333 0.333 0.339 0.333 0.345 2,041,164 0.3405 -3.41%
1997-08-27 0 8.800 8.700 8.900 8.800 8.850 80,000 706,500 8.8313 0.345 0.341 0.349 0.345 0.347 2,041,164 0.3461 -1.68%
1997-08-26 0 8.950 8.650 8.950 8.750 8.950 222,000 1,971,500 8.8806 0.351 0.339 0.351 0.343 0.351 5,664,231 0.3481 4.07%
1997-08-25 0 8.600 8.600 8.650 8.600 8.650 85,000 731,200 8.6024 0.337 0.337 0.339 0.337 0.339 2,168,737 0.3372 0.00%
1997-08-22 0 8.600 8.600 8.800 8.600 8.800 80,000 702,000 8.7750 0.337 0.337 0.345 0.337 0.345 2,041,164 0.3439 -3.91%
1997-08-21 0 8.950 8.800 8.950 8.800 8.950 4,928,000 43,417,300 8.8103 0.351 0.345 0.351 0.345 0.351 125,735,716 0.3453 1.70%
1997-08-20 0 8.800 8.700 8.800 8.800 8.850 1,106,000 9,814,300 8.8737 0.345 0.341 0.345 0.345 0.347 28,219,095 0.3478 0.00%
1997-08-19 0 8.800 8.650 8.800 8.700 9.200 976,000 8,737,600 8.9525 0.345 0.339 0.345 0.341 0.361 24,902,203 0.3509 1.15%
1997-08-15 0 8.700 - 8.700 8.800 8.900 76,280 677,732 8.8848 0.341 - 0.341 0.345 0.349 1,946,250 0.3482 -2.25%
1997-08-14 0 8.900 8.850 8.900 8.850 8.950 689,000 6,142,996 8.9158 0.349 0.347 0.349 0.347 0.351 17,579,527 0.3494 1.14%
1997-08-13 0 8.800 8.800 8.950 8.800 8.850 44,000 387,700 8.8114 0.345 0.345 0.351 0.345 0.347 1,122,640 0.3453 0.00%
1997-08-12 0 8.800 - 8.800 8.800 8.800 10,000 88,300 8.8300 0.345 - 0.345 0.345 0.345 255,146 0.3461 -1.68%
1997-08-11 0 8.950 8.900 8.950 8.900 8.950 208,000 1,848,400 8.8865 0.351 0.349 0.351 0.349 0.351 5,307,027 0.3483 1.70%
1997-08-08 0 8.800 8.800 8.850 8.750 8.950 398,000 3,502,800 8.8010 0.345 0.345 0.347 0.343 0.351 10,154,792 0.3449 0.00%
1997-08-07 0 8.800 8.700 8.800 8.800 8.800 460,000 4,063,000 8.8326 0.345 0.341 0.345 0.345 0.345 11,736,694 0.3462 0.00%
1997-08-06 0 8.800 8.750 8.800 8.800 8.950 260,000 2,290,400 8.8092 0.345 0.343 0.345 0.345 0.351 6,633,784 0.3453 0.57%
1997-08-05 0 8.750 8.700 8.800 - - 0 0 - 0.343 0.341 0.345 - - 0 - 0.00%
1997-08-04 0 8.750 8.750 8.800 8.750 8.750 12,000 105,000 8.7500 0.343 0.343 0.345 0.343 0.343 306,175 0.3429 0.00%
1997-08-01 0 8.750 8.750 8.800 8.750 8.750 4,000 35,000 8.7500 0.343 0.343 0.345 0.343 0.343 102,058 0.3429 -0.57%
1997-07-31 0 8.800 8.700 8.800 8.600 8.800 5,000 43,200 8.6400 0.345 0.341 0.345 0.337 0.345 127,573 0.3386 2.33%
1997-07-30 0 8.600 8.600 - - - 0 0 - 0.337 0.337 - - - 0 - 0.00%
1997-07-29 0 8.600 8.600 8.850 8.600 8.700 174,000 1,500,900 8.6259 0.337 0.337 0.347 0.337 0.341 4,439,532 0.3381 -1.15%
1997-07-28 0 8.700 8.700 8.850 8.700 8.700 10,000 87,000 8.7000 0.341 0.341 0.347 0.341 0.341 255,146 0.3410 0.00%
1997-07-25 0 8.700 8.700 8.900 8.700 8.850 222,000 1,955,900 8.8104 0.341 0.341 0.349 0.341 0.347 5,664,231 0.3453 -1.69%
1997-07-24 0 8.850 8.800 8.850 8.600 8.850 585,000 5,149,500 8.8026 0.347 0.345 0.347 0.337 0.347 14,926,013 0.3450 2.91%
1997-07-23 0 8.600 8.600 8.800 8.600 8.600 20,000 172,000 8.6000 0.337 0.337 0.345 0.337 0.337 510,291 0.3371 -2.27%
1997-07-22 0 8.800 8.600 8.800 8.600 8.800 420,000 3,652,000 8.6952 0.345 0.337 0.345 0.337 0.345 10,716,112 0.3408 -0.56%
1997-07-21 0 8.850 8.800 8.850 8.850 8.850 298,000 2,639,800 8.8584 0.347 0.345 0.347 0.347 0.347 7,603,337 0.3472 -0.56%
1997-07-18 0 8.900 8.900 8.950 8.750 8.900 391,100 3,446,240 8.8117 0.349 0.349 0.351 0.343 0.349 9,978,742 0.3454 1.71%
1997-07-17 0 8.750 8.700 8.750 8.700 8.750 1,250,000 10,936,000 8.7488 0.343 0.341 0.343 0.341 0.343 31,893,191 0.3429 0.57%
1997-07-16 0 8.700 8.600 8.700 8.600 8.750 22,000 190,100 8.6409 0.341 0.337 0.341 0.337 0.343 561,320 0.3387 1.16%
1997-07-15 0 8.600 8.600 8.750 8.600 8.600 2,200 18,860 8.5727 0.337 0.337 0.343 0.337 0.337 56,132 0.3360 0.00%
1997-07-14 0 8.600 8.600 8.750 8.500 8.500 490,000 4,210,600 8.5931 0.337 0.337 0.343 0.333 0.333 12,502,131 0.3368 1.18%
1997-07-11 0 8.500 8.500 8.650 8.500 8.500 20,000 170,000 8.5000 0.333 0.333 0.339 0.333 0.333 510,291 0.3331 -2.30%
1997-07-10 0 8.700 8.650 8.750 8.600 8.750 280,000 2,433,200 8.6900 0.341 0.339 0.343 0.337 0.343 7,144,075 0.3406 0.58%
1997-07-09 0 8.650 - 8.700 8.650 8.800 474,000 4,138,200 8.7304 0.339 - 0.341 0.339 0.345 12,093,898 0.3422 -1.70%
1997-07-08 0 8.800 8.700 8.800 8.800 8.900 1,671,000 14,727,200 8.8134 0.345 0.341 0.345 0.345 0.349 42,634,818 0.3454 0.57%
1997-07-07 0 8.750 8.700 8.750 8.700 8.800 1,708,600 14,986,450 8.7712 0.343 0.341 0.343 0.341 0.345 43,594,165 0.3438 -0.57%
1997-07-04 0 8.800 8.750 8.800 8.800 8.850 1,719,960 15,161,060 8.8148 0.345 0.343 0.345 0.345 0.347 43,884,010 0.3455 0.00%
1997-07-03 0 8.800 8.750 8.800 8.700 9.000 2,638,000 23,224,300 8.8038 0.345 0.343 0.345 0.341 0.353 67,307,390 0.3450 1.15%
1997-06-27 0 8.700 8.650 8.700 8.650 8.800 375,000 3,270,950 8.7225 0.341 0.339 0.341 0.339 0.345 9,567,957 0.3419 -0.57%
1997-06-26 0 8.750 8.700 8.750 8.700 8.800 304,000 2,655,800 8.7362 0.343 0.341 0.343 0.341 0.345 7,756,424 0.3424 -0.57%
1997-06-25 0 8.800 8.750 8.800 8.800 8.900 392,000 3,457,100 8.8191 0.345 0.343 0.345 0.345 0.349 10,001,705 0.3457 0.57%
1997-06-24 0 8.750 8.600 8.750 8.700 8.850 278,000 2,435,200 8.7597 0.343 0.337 0.343 0.341 0.347 7,093,046 0.3433 -2.23%
1997-06-23 0 8.950 8.900 8.950 9.000 9.000 72,000 648,000 9.0000 0.351 0.349 0.351 0.353 0.353 1,837,048 0.3527 -0.56%
1997-06-20 0 9.000 - 9.000 8.850 9.400 1,056,000 9,676,400 9.1633 0.353 - 0.353 0.347 0.368 26,943,368 0.3591 2.27%
1997-06-19 0 8.800 8.800 8.850 8.550 8.850 212,000 1,849,100 8.7222 0.345 0.345 0.347 0.335 0.347 5,409,085 0.3419 2.92%
1997-06-18 0 8.550 8.550 8.700 8.500 8.550 463,200 3,950,852 8.5295 0.335 0.335 0.341 0.333 0.335 11,818,341 0.3343 0.00%
1997-06-17 0 8.550 8.500 8.550 8.400 8.550 407,200 3,460,420 8.4981 0.335 0.333 0.335 0.329 0.335 10,389,526 0.3331 0.59%
1997-06-16 0 8.500 8.450 8.550 8.450 8.550 958,544 8,149,976 8.5025 0.333 0.331 0.335 0.331 0.335 24,456,821 0.3332 0.00%
1997-06-13 0 8.500 8.450 8.500 8.400 8.500 1,208,000 10,258,300 8.4920 0.333 0.331 0.333 0.329 0.333 30,821,580 0.3328 0.00%
1997-06-12 0 8.500 8.450 8.500 8.500 8.550 3,219,400 27,407,780 8.5133 0.333 0.331 0.333 0.333 0.335 82,141,551 0.3337 0.00%
1997-06-11 0 8.500 8.450 8.500 8.400 8.600 1,190,000 10,110,200 8.4960 0.333 0.331 0.333 0.329 0.337 30,362,318 0.3330 1.19%
1997-06-10 0 8.400 8.350 8.450 8.150 8.400 691,000 5,709,744 8.2630 0.329 0.327 0.331 0.319 0.329 17,630,556 0.3239 3.07%
1997-06-06 0 8.150 8.100 8.150 8.100 8.250 1,524,000 12,443,656 8.1651 0.319 0.317 0.319 0.317 0.323 38,884,178 0.3200 0.00%
1997-06-05 0 8.150 8.150 8.200 8.150 8.350 299,000 2,441,600 8.1659 0.319 0.319 0.321 0.319 0.327 7,628,851 0.3200 -1.81%
1997-06-04 0 8.300 8.300 8.350 8.150 8.300 1,409,600 11,606,400 8.2338 0.325 0.325 0.327 0.319 0.325 35,965,313 0.3227 3.11%
1997-06-03 0 8.050 8.000 8.100 8.000 8.100 778,000 6,246,900 8.0294 0.316 0.314 0.317 0.314 0.317 19,850,322 0.3147 0.63%
1997-06-02 0 8.000 8.000 8.100 7.800 8.000 1,406,000 11,124,900 7.9124 0.314 0.314 0.317 0.306 0.314 35,873,461 0.3101 3.90%
1997-05-30 0 7.700 7.600 7.700 7.700 7.800 1,000,000 7,742,700 7.7427 0.302 0.298 0.302 0.302 0.306 25,514,553 0.3035 0.00%
1997-05-29 0 7.700 7.650 7.700 7.650 7.750 846,000 6,514,800 7.7007 0.302 0.300 0.302 0.300 0.304 21,585,312 0.3018 1.32%
1997-05-28 0 7.600 7.600 7.750 7.600 7.750 204,000 1,557,900 7.6368 0.298 0.298 0.304 0.298 0.304 5,204,969 0.2993 -1.30%
1997-05-27 0 7.700 7.700 7.750 7.700 7.700 64,000 492,800 7.7000 0.302 0.302 0.304 0.302 0.302 1,632,931 0.3018 -0.65%
1997-05-26 0 7.750 - 7.750 7.700 7.750 1,224,600 9,470,560 7.7336 0.304 - 0.304 0.302 0.304 31,245,121 0.3031 0.00%
1997-05-23 0 7.750 7.700 7.800 7.650 7.750 252,000 1,944,300 7.7155 0.304 0.302 0.306 0.300 0.304 6,429,667 0.3024 2.11%
1997-05-22 0 7.850 7.850 7.900 7.850 7.900 714,000 5,625,700 7.8791 0.297 0.297 0.299 0.297 0.299 18,841,438 0.2986 -0.63%
1997-05-21 0 7.900 7.850 7.900 7.850 7.900 75,000 590,400 7.8720 0.299 0.297 0.299 0.297 0.299 1,979,143 0.2983 0.64%
1997-05-20 0 7.850 7.850 7.900 7.850 7.850 120,000 942,000 7.8500 0.297 0.297 0.299 0.297 0.297 3,166,628 0.2975 0.00%
1997-05-19 0 7.850 7.900 7.950 7.750 7.900 1,104,000 8,666,200 7.8498 0.297 0.299 0.301 0.294 0.299 29,132,980 0.2975 0.00%
1997-05-16 0 7.850 7.850 7.900 7.850 7.850 920,000 7,222,000 7.8500 0.297 0.297 0.299 0.297 0.297 24,277,483 0.2975 0.00%
1997-05-15 0 7.850 - 7.900 7.800 7.950 24,200 191,030 7.8938 0.297 - 0.299 0.296 0.301 638,603 0.2991 -1.26%
1997-05-14 0 7.950 7.900 7.950 7.750 8.100 557,200 4,414,240 7.9222 0.301 0.299 0.301 0.294 0.307 14,703,711 0.3002 2.58%
1997-05-13 0 7.750 7.700 7.750 7.700 7.750 226,000 1,745,960 7.7255 0.294 0.292 0.294 0.292 0.294 5,963,817 0.2928 0.65%
1997-05-12 0 7.700 7.650 7.700 7.600 7.750 537,000 4,129,500 7.6899 0.292 0.290 0.292 0.288 0.294 14,170,662 0.2914 1.99%
1997-05-09 0 7.550 7.500 7.700 7.550 7.750 716,000 5,497,330 7.6778 0.286 0.284 0.292 0.286 0.294 18,894,215 0.2910 -2.58%
1997-05-08 0 7.750 7.700 7.750 7.650 7.750 420,000 3,241,100 7.7169 0.294 0.292 0.294 0.290 0.294 11,083,199 0.2924 0.65%
1997-05-07 0 7.700 7.700 7.750 7.700 7.750 308,000 2,375,700 7.7133 0.292 0.292 0.294 0.292 0.294 8,127,679 0.2923 -1.28%
1997-05-06 0 7.800 7.800 7.850 7.750 8.050 310,000 2,431,800 7.8445 0.296 0.296 0.297 0.294 0.305 8,180,456 0.2973 -2.50%
1997-05-05 0 8.000 7.950 8.000 7.950 8.100 772,000 6,179,400 8.0044 0.303 0.301 0.303 0.301 0.307 20,371,975 0.3033 0.63%
1997-05-02 0 7.950 7.850 7.950 7.700 8.000 694,000 5,432,500 7.8278 0.301 0.297 0.301 0.292 0.303 18,313,667 0.2966 3.25%
1997-05-01 0 7.700 7.650 7.700 7.650 7.800 472,000 3,652,600 7.7386 0.292 0.290 0.292 0.290 0.296 12,455,405 0.2933 -1.28%
1997-04-30 0 7.800 7.800 7.850 7.700 7.900 402,000 3,138,000 7.8060 0.296 0.296 0.297 0.292 0.299 10,608,205 0.2958 0.00%
1997-04-29 0 7.800 7.750 7.850 7.600 8.200 2,545,000 20,072,300 7.8870 0.296 0.294 0.297 0.288 0.311 67,158,908 0.2989 2.63%
1997-04-28 0 7.600 7.550 7.800 7.400 7.700 1,946,000 14,578,200 7.4914 0.288 0.286 0.296 0.280 0.292 51,352,155 0.2839 4.11%
1997-04-25 0 7.300 7.300 7.350 7.300 7.350 751,000 5,489,070 7.3090 0.277 0.277 0.279 0.277 0.279 19,817,815 0.2770 0.00%
1997-04-24 0 7.300 7.100 7.300 7.150 7.450 2,508,000 18,376,300 7.3271 0.277 0.269 0.277 0.271 0.282 66,182,531 0.2777 5.04%
1997-04-23 0 6.950 6.900 6.950 6.800 6.950 182,000 1,260,700 6.9269 0.263 0.261 0.263 0.258 0.263 4,802,720 0.2625 2.96%
1997-04-22 0 6.750 6.750 6.800 6.750 6.850 612,000 4,152,200 6.7846 0.256 0.256 0.258 0.256 0.260 16,149,804 0.2571 -1.46%
1997-04-21 0 6.850 6.750 6.850 6.750 6.850 272,000 1,852,900 6.8121 0.260 0.256 0.260 0.256 0.260 7,177,691 0.2581 1.48%
1997-04-18 0 6.750 6.700 6.800 6.700 6.750 274,000 1,838,800 6.7109 0.256 0.254 0.258 0.254 0.256 7,230,468 0.2543 0.75%
1997-04-17 0 6.700 6.700 6.750 6.700 6.700 766,000 5,121,800 6.6864 0.254 0.254 0.256 0.254 0.254 20,213,644 0.2534 0.75%
1997-04-16 0 6.650 6.600 6.650 6.600 6.650 751,000 4,977,950 6.6284 0.252 0.250 0.252 0.250 0.252 19,817,815 0.2512 0.76%
1997-04-15 0 6.600 6.600 6.650 6.600 6.650 506,000 3,340,700 6.6022 0.250 0.250 0.252 0.250 0.252 13,352,616 0.2502 -0.75%
1997-04-14 0 6.650 6.600 6.650 6.650 6.700 704,000 4,705,100 6.6834 0.252 0.250 0.252 0.252 0.254 18,577,553 0.2533 0.76%
1997-04-11 0 6.600 6.600 6.700 6.600 6.600 90,000 590,600 6.5622 0.250 0.250 0.254 0.250 0.250 2,374,971 0.2487 0.00%
1997-04-10 0 6.600 6.550 6.600 6.550 6.600 278,000 1,821,500 6.5522 0.250 0.248 0.250 0.248 0.250 7,336,022 0.2483 0.76%
1997-04-09 0 6.550 6.500 6.750 6.500 6.550 232,000 1,511,500 6.5151 0.248 0.246 0.256 0.246 0.248 6,122,148 0.2469 1.55%
1997-04-08 0 6.450 6.450 6.500 6.450 6.450 334,000 2,157,300 6.4590 0.244 0.244 0.246 0.244 0.244 8,813,782 0.2448 0.00%
1997-04-07 0 6.450 6.450 6.500 6.450 6.500 398,000 2,578,400 6.4784 0.244 0.244 0.246 0.244 0.246 10,502,650 0.2455 -0.77%
1997-04-04 0 6.500 6.450 6.550 6.450 6.500 438,000 2,833,700 6.4696 0.246 0.244 0.248 0.244 0.246 11,558,193 0.2452 1.56%
1997-04-03 0 6.400 6.400 6.450 6.400 6.450 452,000 2,902,300 6.4210 0.243 0.243 0.244 0.243 0.244 11,927,633 0.2433 -0.78%
1997-04-02 0 6.450 6.450 6.500 6.450 6.500 324,000 2,100,500 6.4830 0.244 0.244 0.246 0.244 0.246 8,549,896 0.2457 0.78%
1997-04-01 0 6.400 6.400 6.450 6.400 6.400 189,000 1,209,400 6.3989 0.243 0.243 0.244 0.243 0.243 4,987,440 0.2425 0.00%
1997-03-27 0 6.400 6.400 6.450 6.400 6.400 1,154,000 7,384,200 6.3988 0.243 0.243 0.244 0.243 0.243 30,452,409 0.2425 0.00%
1997-03-26 0 6.400 6.350 6.400 6.350 6.500 678,000 4,396,080 6.4839 0.243 0.241 0.243 0.241 0.246 17,891,450 0.2457 -1.54%
1997-03-25 0 6.500 6.400 6.500 6.500 6.600 1,134,900 7,419,220 6.5373 0.246 0.243 0.246 0.246 0.250 29,948,387 0.2477 -0.76%
1997-03-24 0 6.550 6.500 6.550 6.550 6.600 822,000 5,418,700 6.5921 0.248 0.246 0.248 0.248 0.250 21,691,404 0.2498 0.00%
1997-03-21 0 6.550 6.550 6.650 6.550 6.700 874,000 5,798,400 6.6343 0.248 0.248 0.252 0.248 0.254 23,063,609 0.2514 -2.24%
1997-03-20 0 6.700 6.650 6.750 6.700 6.800 592,600 3,994,900 6.7413 0.254 0.252 0.256 0.254 0.258 15,637,866 0.2555 -0.74%
1997-03-19 0 6.750 6.750 6.800 6.750 6.750 150,000 1,012,724 6.7515 0.256 0.256 0.258 0.256 0.256 3,958,285 0.2558 -0.74%
1997-03-18 0 6.800 6.750 6.800 6.750 6.800 496,000 3,350,600 6.7552 0.258 0.256 0.258 0.256 0.258 13,088,730 0.2560 0.00%
1997-03-17 0 6.800 6.750 6.900 6.800 6.800 20,000 136,000 6.8000 0.258 0.256 0.261 0.258 0.258 527,771 0.2577 2.26%
1997-03-14 0 6.650 6.650 6.750 6.650 6.650 92,000 611,800 6.6500 0.252 0.252 0.256 0.252 0.252 2,427,748 0.2520 0.00%
1997-03-13 0 6.650 6.650 - 6.550 6.750 578,000 3,800,760 6.5757 0.252 0.252 - 0.248 0.256 15,252,593 0.2492 1.53%
1997-03-12 0 6.550 6.550 6.600 6.500 6.550 856,000 5,677,700 6.6328 0.248 0.248 0.250 0.246 0.248 22,588,615 0.2514 -1.50%
1997-03-11 0 6.650 6.650 6.700 6.600 6.700 1,432,200 9,498,490 6.6321 0.252 0.252 0.254 0.250 0.254 37,793,709 0.2513 0.00%
1997-03-10 0 6.650 6.650 6.700 6.500 6.700 666,000 4,437,600 6.6631 0.252 0.252 0.254 0.246 0.254 17,574,787 0.2525 3.10%
1997-03-07 0 6.450 6.400 6.450 6.350 6.450 1,196,200 7,595,500 6.3497 0.244 0.243 0.244 0.241 0.244 31,566,006 0.2406 1.57%
1997-03-06 0 6.350 6.350 6.400 6.300 6.400 424,000 2,670,900 6.2993 0.241 0.241 0.243 0.239 0.243 11,188,753 0.2387 5.83%
1997-03-05 0 6.000 6.000 6.250 6.000 6.350 634,000 3,987,000 6.2886 0.227 0.227 0.237 0.227 0.241 16,730,353 0.2383 -5.51%
1997-03-04 0 6.350 6.350 6.400 6.300 6.350 546,000 3,474,200 6.3630 0.241 0.241 0.243 0.239 0.241 14,408,159 0.2411 -0.78%
1997-03-03 0 6.400 6.400 6.450 6.300 6.550 1,121,000 7,220,500 6.4411 0.243 0.243 0.244 0.239 0.248 29,581,586 0.2441 1.59%
1997-02-28 0 6.300 6.300 6.400 6.300 6.700 427,000 2,734,700 6.4044 0.239 0.239 0.243 0.239 0.254 11,267,919 0.2427 -5.97%
1997-02-27 0 6.700 6.650 6.750 6.700 6.800 671,780 4,569,587 6.8022 0.254 0.252 0.256 0.254 0.258 17,727,313 0.2578 -1.47%
1997-02-26 0 6.800 6.800 6.850 6.800 6.850 1,458,000 9,965,100 6.8348 0.258 0.258 0.260 0.258 0.260 38,474,534 0.2590 0.00%
1997-02-25 0 6.800 6.750 6.800 6.800 6.800 1,426,000 9,695,656 6.7992 0.258 0.256 0.258 0.258 0.258 37,630,099 0.2577 0.00%
1997-02-24 0 6.800 6.750 6.800 6.700 6.850 921,000 6,238,950 6.7741 0.258 0.256 0.258 0.254 0.260 24,303,872 0.2567 2.26%
1997-02-21 0 6.650 6.550 6.700 6.550 6.700 610,000 4,053,900 6.6457 0.252 0.248 0.254 0.248 0.254 16,097,027 0.2518 0.00%
1997-02-20 0 6.650 6.650 6.800 6.650 6.850 138,000 934,200 6.7696 0.252 0.252 0.258 0.252 0.260 3,641,623 0.2565 -2.21%
1997-02-19 0 6.800 6.750 6.800 6.800 6.800 566,000 3,843,300 6.7903 0.258 0.256 0.258 0.258 0.258 14,935,930 0.2573 1.49%
1997-02-18 0 6.700 6.700 6.850 6.700 6.800 346,000 2,334,600 6.7474 0.254 0.254 0.260 0.254 0.258 9,130,445 0.2557 -3.60%
1997-02-17 0 6.950 6.800 6.950 6.900 7.000 342,000 2,377,900 6.9529 0.263 0.258 0.263 0.261 0.265 9,024,891 0.2635 -0.71%
1997-02-14 0 7.000 6.950 7.000 7.000 7.100 1,943,000 13,635,970 7.0180 0.265 0.263 0.265 0.265 0.269 51,272,990 0.2659 -1.41%
1997-02-13 0 7.100 7.050 7.100 7.050 7.150 424,000 2,990,520 7.0531 0.269 0.267 0.269 0.267 0.271 11,188,753 0.2673 0.71%
1997-02-12 0 7.050 7.050 7.100 6.950 7.100 1,474,000 10,359,000 7.0278 0.267 0.267 0.269 0.263 0.269 38,896,751 0.2663 1.44%
1997-02-11 0 6.950 6.900 7.000 6.850 6.950 541,000 3,733,050 6.9003 0.263 0.261 0.265 0.260 0.263 14,276,216 0.2615 0.72%
1997-02-10 0 6.900 6.850 6.950 6.900 6.950 30,000 207,500 6.9167 0.261 0.260 0.263 0.261 0.263 791,657 0.2621 0.73%
1997-02-05 0 6.850 6.850 6.900 6.800 6.850 52,600 359,760 6.8395 0.260 0.260 0.261 0.258 0.260 1,388,039 0.2592 0.00%
1997-02-04 0 6.850 6.850 6.900 6.800 6.850 172,000 1,172,600 6.8174 0.260 0.260 0.261 0.258 0.260 4,538,834 0.2583 0.00%
1997-02-03 0 6.850 6.850 6.900 6.800 6.850 397,000 2,715,700 6.8406 0.260 0.260 0.261 0.258 0.260 10,476,262 0.2592 0.74%
1997-01-31 0 6.800 6.800 6.850 6.800 6.800 436,000 2,964,800 6.8000 0.258 0.258 0.260 0.258 0.258 11,505,416 0.2577 0.00%
1997-01-30 0 6.800 6.800 6.850 6.800 6.850 180,000 1,217,500 6.7639 0.258 0.258 0.260 0.258 0.260 4,749,942 0.2563 1.49%
1997-01-29 0 6.700 6.650 6.850 6.650 6.700 34,000 227,600 6.6941 0.254 0.252 0.260 0.252 0.254 897,211 0.2537 0.00%
1997-01-28 0 6.700 6.700 6.850 6.700 6.900 283,300 1,918,945 6.7735 0.254 0.254 0.260 0.254 0.261 7,475,882 0.2567 -2.90%
1997-01-27 0 6.900 6.850 6.900 6.900 6.900 156,000 1,076,400 6.9000 0.261 0.260 0.261 0.261 0.261 4,116,617 0.2615 0.00%
1997-01-24 0 6.900 6.850 6.950 6.850 6.950 458,000 3,173,400 6.9288 0.261 0.260 0.263 0.260 0.263 12,085,965 0.2626 0.00%
1997-01-23 0 6.900 6.900 6.950 6.800 6.900 802,000 5,528,300 6.8931 0.261 0.261 0.263 0.258 0.261 21,163,632 0.2612 1.47%
1997-01-22 0 6.800 6.800 6.850 6.800 6.800 188,600 1,282,360 6.7994 0.258 0.258 0.260 0.258 0.258 4,976,884 0.2577 0.00%
1997-01-21 0 6.800 6.800 6.850 6.800 6.950 210,000 1,433,100 6.8243 0.258 0.258 0.260 0.258 0.263 5,541,599 0.2586 0.00%
1997-01-20 0 6.800 6.800 6.850 6.750 6.900 365,000 2,478,100 6.7893 0.258 0.258 0.260 0.256 0.261 9,631,828 0.2573 0.00%
1997-01-17 0 6.800 6.750 6.950 6.800 7.100 224,000 1,538,600 6.8688 0.258 0.256 0.263 0.258 0.269 5,911,039 0.2603 -2.86%
1997-01-16 0 7.000 6.800 7.000 7.000 7.050 236,000 1,653,400 7.0059 0.265 0.258 0.265 0.265 0.267 6,227,702 0.2655 0.00%
1997-01-15 0 7.000 6.750 7.000 6.950 7.000 365,000 2,545,950 6.9752 0.265 0.256 0.265 0.263 0.265 9,631,828 0.2643 1.45%
1997-01-14 0 6.900 6.750 6.900 6.950 6.950 16,000 111,200 6.9500 0.261 0.256 0.261 0.263 0.263 422,217 0.2634 0.73%
1997-01-13 0 6.850 6.750 6.850 6.800 6.900 164,000 1,127,400 6.8744 0.260 0.256 0.260 0.258 0.261 4,327,725 0.2605 -0.72%
1997-01-10 0 6.900 6.900 6.950 6.700 7.000 507,000 3,484,200 6.8722 0.261 0.261 0.263 0.254 0.265 13,379,004 0.2604 4.55%
1997-01-09 0 6.600 6.600 6.800 6.600 6.650 137,800 909,450 6.5998 0.250 0.250 0.258 0.250 0.252 3,636,345 0.2501 0.00%
1997-01-08 0 6.600 6.600 6.800 6.600 6.650 150,000 995,500 6.6367 0.250 0.250 0.258 0.250 0.252 3,958,285 0.2515 -0.75%
1997-01-07 0 6.650 6.600 6.650 6.600 6.750 668,000 4,460,800 6.6778 0.252 0.250 0.252 0.250 0.256 17,627,564 0.2531 0.00%
1997-01-06 0 6.650 6.650 6.850 6.650 6.650 1,052,000 6,995,800 6.6500 0.252 0.252 0.260 0.252 0.252 27,760,775 0.2520 0.76%
1997-01-03 0 6.600 6.600 6.650 6.600 6.800 340,000 2,270,800 6.6788 0.250 0.250 0.252 0.250 0.258 8,972,113 0.2531 -2.94%
1997-01-02 0 6.800 6.800 6.850 6.800 6.850 212,000 1,442,600 6.8047 0.258 0.258 0.260 0.258 0.260 5,594,377 0.2579 -0.73%
1996-12-31 0 6.850 6.800 6.900 6.850 6.850 148,200 1,014,370 6.8446 0.260 0.258 0.261 0.260 0.260 3,910,786 0.2594 -0.72%
1996-12-30 0 6.900 6.850 7.000 6.850 6.900 118,000 808,800 6.8542 0.261 0.260 0.265 0.260 0.261 3,113,851 0.2597 0.00%
1996-12-27 0 6.900 6.800 7.000 6.800 6.900 124,000 845,400 6.8177 0.261 0.258 0.265 0.258 0.261 3,272,183 0.2584 -1.43%
1996-12-24 0 7.000 6.900 7.000 - - 106,000 742,000 7.0000 0.265 0.261 0.265 - - 2,797,188 0.2653 0.00%
1996-12-23 0 7.000 6.950 7.000 6.950 7.000 800,000 5,596,100 6.9951 0.265 0.263 0.265 0.263 0.265 21,110,855 0.2651 0.72%
1996-12-20 0 6.950 6.850 6.950 6.950 7.150 240,000 1,687,500 7.0313 0.263 0.260 0.263 0.263 0.271 6,333,257 0.2665 -2.80%
1996-12-19 0 7.150 7.050 7.150 7.150 7.350 1,094,000 7,836,000 7.1627 0.271 0.267 0.271 0.271 0.279 28,869,094 0.2714 -0.69%
1996-12-18 0 7.200 7.000 7.200 7.050 7.200 314,000 2,215,916 7.0571 0.273 0.265 0.273 0.267 0.273 8,286,011 0.2674 2.86%
1996-12-17 0 7.000 7.000 7.050 6.950 7.000 416,000 2,908,000 6.9904 0.265 0.265 0.267 0.263 0.265 10,977,645 0.2649 1.45%
1996-12-16 0 6.900 6.900 7.050 6.900 7.100 152,000 1,063,600 6.9974 0.261 0.261 0.267 0.261 0.269 4,011,062 0.2652 -2.82%
1996-12-13 0 7.100 6.850 7.050 6.800 7.200 982,000 6,873,524 6.9995 0.269 0.260 0.267 0.258 0.273 25,913,575 0.2652 5.97%
1996-12-12 0 6.700 6.500 6.700 6.700 6.950 1,198,000 8,409,600 7.0197 0.254 0.246 0.254 0.254 0.263 31,613,506 0.2660 -2.90%
1996-12-11 0 6.900 6.900 7.100 6.900 7.100 88,000 622,500 7.0739 0.261 0.261 0.269 0.261 0.269 2,322,194 0.2681 -3.50%
1996-12-10 0 7.150 7.050 7.150 7.000 7.150 16,000 112,900 7.0563 0.271 0.267 0.271 0.265 0.271 422,217 0.2674 3.62%
1996-12-09 0 6.900 6.900 7.100 6.900 7.100 178,000 1,259,500 7.0758 0.261 0.261 0.269 0.261 0.269 4,697,165 0.2681 -2.82%
1996-12-06 0 7.100 7.000 7.100 7.000 7.100 996,000 7,085,900 7.1144 0.269 0.265 0.269 0.265 0.269 26,283,015 0.2696 0.00%
1996-12-05 0 7.100 7.100 7.150 7.100 7.100 1,200,000 8,580,500 7.1504 0.269 0.269 0.271 0.269 0.269 31,666,283 0.2710 -0.70%
1996-12-04 0 7.150 7.100 7.150 7.150 7.200 229,000 1,643,500 7.1769 0.271 0.269 0.271 0.271 0.273 6,042,982 0.2720 -0.69%
1996-12-03 0 7.200 7.200 7.300 7.200 7.250 329,000 2,369,200 7.2012 0.273 0.273 0.277 0.273 0.275 8,681,839 0.2729 0.70%
1996-12-02 0 7.150 7.150 7.200 7.150 7.200 268,000 1,929,300 7.1989 0.271 0.271 0.273 0.271 0.273 7,072,136 0.2728 -0.69%
1996-11-29 0 7.200 7.150 7.200 7.200 7.200 614,000 4,420,800 7.2000 0.273 0.271 0.273 0.273 0.273 16,202,581 0.2728 1.41%
1996-11-28 0 7.100 7.100 7.200 7.100 7.200 1,592,000 11,475,300 7.2081 0.269 0.269 0.273 0.269 0.273 42,010,602 0.2732 -1.39%
1996-11-27 0 7.200 7.200 7.250 7.150 7.200 538,000 3,867,700 7.1890 0.273 0.273 0.275 0.271 0.273 14,197,050 0.2724 0.00%
1996-11-26 0 7.200 7.200 7.250 7.200 7.200 30,000 216,000 7.2000 0.273 0.273 0.275 0.273 0.273 791,657 0.2728 0.70%
1996-11-25 0 7.150 7.150 7.200 7.150 7.150 44,000 314,600 7.1500 0.271 0.271 0.273 0.271 0.271 1,161,097 0.2710 0.00%
1996-11-22 0 7.150 7.150 7.200 7.150 7.200 354,000 2,531,300 7.1506 0.271 0.271 0.273 0.271 0.273 9,341,553 0.2710 0.00%
1996-11-21 0 7.150 7.150 7.250 7.150 7.300 46,000 333,400 7.2478 0.271 0.271 0.275 0.271 0.277 1,213,874 0.2747 -1.38%
1996-11-20 0 7.250 7.250 7.300 7.150 7.250 620,000 4,452,500 7.1815 0.275 0.275 0.277 0.271 0.275 16,360,913 0.2721 1.40%
1996-11-19 0 7.150 7.150 7.200 7.100 7.200 516,000 3,689,900 7.1510 0.271 0.271 0.273 0.269 0.273 13,616,502 0.2710 0.00%
1996-11-18 0 7.150 7.100 7.150 7.150 7.150 306,000 2,187,900 7.1500 0.271 0.269 0.271 0.271 0.271 8,074,902 0.2710 0.00%
1996-11-15 0 7.150 7.100 7.150 7.150 7.200 336,000 2,406,744 7.1629 0.271 0.269 0.271 0.271 0.273 8,866,559 0.2714 0.00%
1996-11-14 0 7.150 7.100 7.250 7.150 7.250 130,000 932,500 7.1731 0.271 0.269 0.275 0.271 0.275 3,430,514 0.2718 -1.38%
1996-11-13 0 7.250 7.250 7.300 7.250 7.250 20,000 145,000 7.2500 0.275 0.275 0.277 0.275 0.275 527,771 0.2747 0.69%
1996-11-12 0 7.200 7.100 7.300 7.200 7.200 400,000 2,880,000 7.2000 0.273 0.269 0.277 0.273 0.273 10,555,428 0.2728 0.00%
1996-11-11 0 7.200 7.200 7.250 7.200 7.350 132,000 956,400 7.2455 0.273 0.273 0.275 0.273 0.279 3,483,291 0.2746 -2.04%
1996-11-08 0 7.350 7.300 7.350 7.300 7.400 376,000 2,766,664 7.3581 0.279 0.277 0.279 0.277 0.280 9,922,102 0.2788 0.00%
1996-11-07 0 7.350 7.300 7.400 7.250 7.400 657,400 4,802,840 7.3058 0.279 0.277 0.280 0.275 0.280 17,347,845 0.2769 0.00%
1996-11-06 0 7.350 7.350 7.400 7.200 7.350 200,000 1,459,600 7.2980 0.279 0.279 0.280 0.273 0.279 5,277,714 0.2766 2.80%
1996-11-05 0 7.150 7.150 7.250 7.100 7.200 232,000 1,664,200 7.1733 0.271 0.271 0.275 0.269 0.273 6,122,148 0.2718 0.00%
1996-11-04 0 7.150 7.150 7.250 7.150 7.200 90,000 643,600 7.1511 0.271 0.271 0.275 0.271 0.273 2,374,971 0.2710 1.42%
1996-11-01 0 7.050 7.050 7.200 - - 0 0 - 0.267 0.267 0.273 - - 0 - 0.00%
1996-10-31 0 7.050 7.050 7.100 7.000 7.050 296,000 2,066,300 6.9807 0.267 0.267 0.269 0.265 0.267 7,811,016 0.2645 2.17%
1996-10-30 0 6.900 6.850 6.950 6.900 7.050 536,000 3,728,700 6.9565 0.261 0.260 0.263 0.261 0.267 14,144,273 0.2636 -2.82%
1996-10-29 0 7.100 7.000 7.100 - - 0 0 - 0.269 0.265 0.269 - - 0 - 0.00%
1996-10-28 0 7.100 7.100 7.150 7.000 7.150 180,000 1,283,500 7.1306 0.269 0.269 0.271 0.265 0.271 4,749,942 0.2702 -0.70%
1996-10-25 0 7.150 7.150 7.350 7.150 7.150 540,000 3,861,000 7.1500 0.271 0.271 0.279 0.271 0.271 14,249,827 0.2710 0.00%
1996-10-24 0 7.150 7.150 7.300 7.150 7.150 34,000 243,100 7.1500 0.271 0.271 0.277 0.271 0.271 897,211 0.2710 0.00%
1996-10-23 0 7.150 7.150 7.250 7.150 7.200 52,000 372,400 7.1615 0.271 0.271 0.275 0.271 0.273 1,372,206 0.2714 -1.38%
1996-10-22 0 7.250 7.250 7.300 7.150 7.250 390,000 2,811,200 7.2082 0.275 0.275 0.277 0.271 0.275 10,291,542 0.2732 1.40%
1996-10-18 0 7.150 7.000 7.200 7.150 7.200 390,000 2,790,500 7.1551 0.271 0.265 0.273 0.271 0.273 10,291,542 0.2711 0.00%
1996-10-17 0 7.150 7.150 7.250 7.100 7.100 14,000 99,400 7.1000 0.271 0.271 0.275 0.269 0.269 369,440 0.2691 -0.69%
1996-10-16 0 7.200 7.100 7.200 7.100 7.300 360,000 2,592,894 7.2025 0.273 0.269 0.273 0.269 0.277 9,499,885 0.2729 0.70%
1996-10-15 0 7.150 7.100 7.200 7.000 7.150 416,000 2,951,700 7.0954 0.271 0.269 0.273 0.265 0.271 10,977,645 0.2689 2.88%
1996-10-14 0 6.950 6.950 7.100 6.950 6.950 20,000 139,000 6.9500 0.263 0.263 0.269 0.263 0.263 527,771 0.2634 0.72%
1996-10-11 0 6.900 6.900 7.050 - - 0 0 - 0.261 0.261 0.267 - - 0 - 0.00%
1996-10-10 0 6.900 6.850 7.050 6.850 6.900 48,000 329,300 6.8604 0.261 0.260 0.267 0.260 0.261 1,266,651 0.2600 0.00%
1996-10-09 0 6.900 6.900 7.000 6.850 6.850 2,000 13,700 6.8500 0.261 0.261 0.265 0.260 0.260 52,777 0.2596 1.47%
1996-10-08 0 6.800 6.800 6.950 6.800 6.950 159,000 1,087,088 6.8370 0.258 0.258 0.263 0.258 0.263 4,195,782 0.2591 -2.86%
1996-10-07 0 7.000 6.950 7.100 6.950 7.200 290,000 2,039,100 7.0314 0.265 0.263 0.269 0.263 0.273 7,652,685 0.2665 2.94%
1996-10-04 0 6.800 6.800 7.000 6.800 6.950 84,000 573,700 6.8298 0.258 0.258 0.265 0.258 0.263 2,216,640 0.2588 -2.16%
1996-10-03 0 6.950 6.900 6.950 6.950 7.000 266,000 1,856,200 6.9782 0.263 0.261 0.263 0.263 0.265 7,019,359 0.2644 0.00%
1996-10-02 0 6.950 6.900 7.050 6.900 6.950 25,000 173,250 6.9300 0.263 0.261 0.267 0.261 0.263 659,714 0.2626 2.21%
1996-10-01 0 6.800 6.800 6.950 6.800 6.950 146,000 1,003,300 6.8719 0.258 0.258 0.263 0.258 0.263 3,852,731 0.2604 -2.86%
1996-09-30 0 7.000 6.950 7.000 7.000 7.000 120,000 845,700 7.0475 0.265 0.263 0.265 0.265 0.265 3,166,628 0.2671 0.72%
1996-09-27 0 6.950 6.950 7.150 6.950 7.150 1,106,000 7,744,900 7.0026 0.263 0.263 0.271 0.263 0.271 29,185,757 0.2654 -2.80%
1996-09-26 0 7.150 7.100 7.150 7.100 7.150 78,000 555,700 7.1244 0.271 0.269 0.271 0.269 0.271 2,058,308 0.2700 0.70%
1996-09-25 0 7.100 7.100 7.150 7.100 7.100 109,001 773,607 7.0972 0.269 0.269 0.271 0.269 0.269 2,876,380 0.2690 0.71%
1996-09-24 0 7.050 6.950 7.050 6.950 7.050 54,000 375,700 6.9574 0.267 0.263 0.267 0.263 0.267 1,424,983 0.2637 1.44%
1996-09-23 0 6.950 6.950 7.050 - - 0 0 - 0.263 0.263 0.267 - - 0 - 0.72%
1996-09-20 0 6.900 6.900 7.000 6.900 6.900 8,000 55,200 6.9000 0.261 0.261 0.265 0.261 0.261 211,109 0.2615 0.00%
1996-09-19 0 6.900 6.900 7.000 6.900 6.900 16,000 111,900 6.9938 0.261 0.261 0.265 0.261 0.261 422,217 0.2650 -2.13%
1996-09-18 0 7.050 6.850 7.050 6.850 7.050 124,000 853,000 6.8790 0.267 0.260 0.267 0.260 0.267 3,272,183 0.2607 2.92%
1996-09-17 0 6.850 6.800 6.850 6.850 7.050 190,000 1,311,960 6.9051 0.260 0.258 0.260 0.260 0.267 5,013,828 0.2617 -4.20%
1996-09-16 0 7.150 6.950 7.250 - - 0 0 - 0.271 0.263 0.275 - - 0 - 0.00%
1996-09-13 0 7.150 6.850 7.250 6.800 7.150 140,000 978,400 6.9886 0.271 0.260 0.275 0.258 0.271 3,694,400 0.2648 5.93%
1996-09-12 0 6.750 6.700 6.750 6.700 6.750 484,100 3,267,140 6.7489 0.256 0.254 0.256 0.254 0.256 12,774,706 0.2558 0.00%
1996-09-11 0 6.750 6.750 6.900 6.750 6.850 1,646,000 11,118,000 6.7546 0.256 0.256 0.261 0.256 0.260 43,435,585 0.2560 -1.46%
1996-09-10 0 6.850 6.850 6.950 - - 508,000 3,518,100 6.9254 0.260 0.260 0.263 - - 13,405,393 0.2624 0.00%
1996-09-09 0 6.950 6.950 7.000 6.900 7.000 982,000 6,810,200 6.9350 0.260 0.260 0.261 0.258 0.261 26,291,875 0.2590 0.72%
1996-09-06 0 6.900 6.850 6.900 6.900 6.900 1,296,000 8,942,400 6.9000 0.258 0.256 0.258 0.258 0.258 34,698,849 0.2577 0.00%
1996-09-05 0 6.900 6.850 6.900 6.850 6.900 1,230,900 8,487,940 6.8957 0.258 0.256 0.258 0.256 0.258 32,955,875 0.2576 0.00%
1996-09-04 0 6.900 6.850 7.000 6.900 6.900 1,360,000 9,384,000 6.9000 0.258 0.256 0.261 0.258 0.258 36,412,373 0.2577 -0.72%
1996-09-03 0 6.950 - 7.000 6.950 7.000 986,000 6,853,500 6.9508 0.260 - 0.261 0.260 0.261 26,398,970 0.2596 0.00%
1996-09-02 0 6.950 6.900 6.950 6.900 6.950 343,600 2,382,600 6.9342 0.260 0.258 0.260 0.258 0.260 9,199,479 0.2590 -0.71%
1996-08-30 0 7.000 6.950 7.000 6.950 7.000 425,600 2,977,720 6.9965 0.261 0.260 0.261 0.260 0.261 11,394,931 0.2613 0.00%
1996-08-29 0 7.000 7.000 7.050 7.000 7.050 390,000 2,735,500 7.0141 0.261 0.261 0.263 0.261 0.263 10,441,783 0.2620 -0.71%
1996-08-28 0 7.050 7.050 7.100 7.050 7.100 558,000 3,936,400 7.0545 0.263 0.263 0.265 0.263 0.265 14,939,782 0.2635 -0.70%
1996-08-27 0 7.100 7.050 7.100 7.050 7.100 138,000 979,300 7.0964 0.265 0.263 0.265 0.263 0.265 3,694,785 0.2650 0.00%
1996-08-23 0 7.100 7.000 7.100 7.100 7.150 584,000 4,147,900 7.1026 0.265 0.261 0.265 0.265 0.267 15,635,901 0.2653 0.00%
1996-08-22 0 7.100 7.100 7.150 7.100 7.150 352,000 2,517,500 7.1520 0.265 0.265 0.267 0.265 0.267 9,424,379 0.2671 -1.39%
1996-08-21 0 7.200 7.150 7.200 7.200 7.350 164,000 1,188,200 7.2451 0.269 0.267 0.269 0.269 0.275 4,390,904 0.2706 -2.04%
1996-08-20 0 7.350 7.150 7.350 7.350 7.400 438,000 3,220,600 7.3530 0.275 0.267 0.275 0.275 0.276 11,726,926 0.2746 0.00%
1996-08-19 0 7.350 7.300 7.350 7.350 7.500 114,000 843,800 7.4018 0.275 0.273 0.275 0.275 0.280 3,052,214 0.2765 -0.68%
1996-08-16 0 7.400 7.300 7.400 7.400 7.450 212,000 1,572,900 7.4193 0.276 0.273 0.276 0.276 0.278 5,676,046 0.2771 0.68%
1996-08-15 0 7.350 7.300 7.350 7.300 7.400 168,000 1,237,500 7.3661 0.275 0.273 0.275 0.273 0.276 4,497,999 0.2751 1.38%
1996-08-14 0 7.250 7.200 7.250 7.150 7.250 125,200 901,380 7.1995 0.271 0.269 0.271 0.267 0.271 3,352,080 0.2689 1.40%
1996-08-13 0 7.150 7.100 7.200 7.050 7.150 300,000 2,137,000 7.1233 0.267 0.265 0.269 0.263 0.267 8,032,141 0.2661 1.42%
1996-08-12 0 7.050 7.050 7.100 7.050 7.050 2,000 14,100 7.0500 0.263 0.263 0.265 0.263 0.263 53,548 0.2633 0.00%
1996-08-09 0 7.050 7.050 7.100 7.000 7.050 234,000 1,649,200 7.0479 0.263 0.263 0.265 0.261 0.263 6,265,070 0.2632 0.00%
1996-08-08 0 7.050 7.050 7.100 7.050 7.050 266,000 1,875,000 7.0489 0.263 0.263 0.265 0.263 0.263 7,121,832 0.2633 0.00%
1996-08-07 0 7.050 7.050 7.100 7.050 7.050 750,000 5,287,500 7.0500 0.263 0.263 0.265 0.263 0.263 20,080,353 0.2633 0.00%
1996-08-06 0 7.050 7.050 7.100 7.050 7.100 216,000 1,525,000 7.0602 0.263 0.263 0.265 0.263 0.265 5,783,142 0.2637 -0.70%
1996-08-05 0 7.100 7.050 7.100 7.050 7.150 522,000 3,706,100 7.0998 0.265 0.263 0.265 0.263 0.267 13,975,925 0.2652 0.71%
1996-08-02 0 7.050 7.050 7.100 7.000 7.100 800,000 5,639,400 7.0493 0.263 0.263 0.265 0.261 0.265 21,419,043 0.2633 1.44%
1996-08-01 0 6.950 6.950 7.000 6.900 6.950 84,000 583,300 6.9440 0.260 0.260 0.261 0.258 0.260 2,249,000 0.2594 0.00%
1996-07-31 0 6.950 6.900 7.000 6.900 6.950 80,000 554,100 6.9263 0.260 0.258 0.261 0.258 0.260 2,141,904 0.2587 -0.71%
1996-07-30 0 7.000 6.900 7.100 6.950 7.000 70,000 489,000 6.9857 0.261 0.258 0.265 0.260 0.261 1,874,166 0.2609 0.00%
1996-07-29 0 7.000 - 7.200 7.000 7.050 596,000 4,286,500 7.1921 0.261 - 0.269 0.261 0.263 15,957,187 0.2686 -2.78%
1996-07-26 0 7.200 7.150 7.200 7.200 7.250 110,000 792,100 7.2009 0.269 0.267 0.269 0.269 0.271 2,945,118 0.2690 0.00%
1996-07-25 0 7.200 7.050 7.200 7.200 7.200 12,000 86,400 7.2000 0.269 0.263 0.269 0.269 0.269 321,286 0.2689 0.00%
1996-07-24 0 7.200 7.000 7.200 - - 0 0 - 0.269 0.261 0.269 - - 0 - -1.37%
1996-07-23 0 7.300 7.200 7.300 7.300 7.300 64,000 467,200 7.3000 0.273 0.269 0.273 0.273 0.273 1,713,523 0.2727 -0.68%
1996-07-22 0 7.350 - 7.400 - - 0 0 - 0.275 - 0.276 - - 0 - 0.00%
1996-07-19 0 7.350 7.350 7.450 7.350 7.400 52,000 386,500 7.4327 0.275 0.275 0.278 0.275 0.276 1,392,238 0.2776 -1.34%
1996-07-18 0 7.450 7.450 7.500 7.450 7.450 67,000 498,950 7.4470 0.278 0.278 0.280 0.278 0.278 1,793,845 0.2781 0.00%
1996-07-17 0 7.450 7.450 7.500 7.450 7.450 199,000 1,482,250 7.4485 0.278 0.278 0.280 0.278 0.278 5,327,987 0.2782 0.00%
1996-07-16 0 7.450 7.400 7.450 7.400 7.450 240,000 1,785,500 7.4396 0.278 0.276 0.278 0.276 0.278 6,425,713 0.2779 -0.67%
1996-07-15 0 7.500 7.450 7.550 7.500 7.550 142,000 1,066,500 7.5106 0.280 0.278 0.282 0.280 0.282 3,801,880 0.2805 0.00%
1996-07-12 0 7.500 7.500 7.550 7.450 7.500 212,400 1,591,880 7.4947 0.280 0.280 0.282 0.278 0.280 5,686,756 0.2799 0.00%
1996-07-11 0 7.500 7.500 7.550 7.500 7.500 350,000 2,625,000 7.5000 0.280 0.280 0.282 0.280 0.280 9,370,831 0.2801 0.00%
1996-07-10 0 7.500 7.400 7.500 7.400 7.500 112,000 838,000 7.4821 0.280 0.276 0.280 0.276 0.280 2,998,666 0.2795 0.00%
1996-07-09 0 7.500 7.400 7.500 7.450 7.550 248,000 1,858,400 7.4935 0.280 0.276 0.280 0.278 0.282 6,639,903 0.2799 2.04%
1996-07-08 0 7.350 7.350 7.500 7.350 7.350 16,000 117,600 7.3500 0.275 0.275 0.280 0.275 0.275 428,381 0.2745 -3.29%
1996-07-05 0 7.600 7.400 7.600 - - 0 0 - 0.284 0.276 0.284 - - 0 - -0.65%
1996-07-04 0 7.650 7.400 7.650 7.450 7.650 294,000 2,219,300 7.5486 0.286 0.276 0.286 0.278 0.286 7,871,498 0.2819 2.68%
1996-07-03 0 7.450 7.400 7.450 7.400 7.450 164,000 1,220,400 7.4415 0.278 0.276 0.278 0.276 0.278 4,390,904 0.2779 0.00%
1996-07-02 0 7.450 7.400 7.450 7.400 7.450 710,000 5,255,200 7.4017 0.278 0.276 0.278 0.276 0.278 19,009,401 0.2765 1.36%
1996-07-01 0 7.350 7.350 7.400 7.300 7.350 520,000 3,821,900 7.3498 0.275 0.275 0.276 0.273 0.275 13,922,378 0.2745 0.68%
1996-06-28 0 7.300 7.300 7.350 7.300 7.400 94,000 690,400 7.3447 0.273 0.273 0.275 0.273 0.276 2,516,738 0.2743 -0.68%
1996-06-27 0 7.350 7.300 7.350 7.250 7.350 76,000 558,200 7.3447 0.275 0.273 0.275 0.271 0.275 2,034,809 0.2743 0.00%
1996-06-26 0 7.350 7.300 7.400 7.300 7.350 920,000 6,740,400 7.3265 0.275 0.273 0.276 0.273 0.275 24,631,899 0.2736 -0.68%
1996-06-25 0 7.400 7.400 7.500 7.400 7.400 500,000 3,704,500 7.4090 0.276 0.276 0.280 0.276 0.276 13,386,902 0.2767 -1.33%
1996-06-24 0 7.500 7.450 7.500 7.400 7.650 2,190,000 16,215,700 7.4044 0.280 0.278 0.280 0.276 0.286 58,634,630 0.2766 1.35%
1996-06-21 0 7.400 7.400 7.450 7.300 7.400 872,000 6,201,100 7.1114 0.276 0.276 0.278 0.273 0.276 23,346,757 0.2656 3.50%
1996-06-19 0 7.150 7.150 7.300 7.100 7.100 526,000 3,734,340 7.0995 0.267 0.267 0.273 0.265 0.265 14,083,021 0.2652 1.42%
1996-06-18 0 7.050 7.050 7.100 7.050 7.100 120,000 851,300 7.0942 0.263 0.263 0.265 0.263 0.265 3,212,856 0.2650 -0.70%
1996-06-14 0 7.100 7.050 7.100 7.100 7.100 116,000 823,600 7.1000 0.265 0.263 0.265 0.265 0.265 3,105,761 0.2652 0.00%
1996-06-13 0 7.100 7.050 7.100 7.100 7.200 1,596,000 11,363,700 7.1201 0.265 0.263 0.265 0.265 0.269 42,730,991 0.2659 -2.07%
1996-06-12 0 7.250 7.200 7.250 7.200 7.250 534,000 3,848,200 7.2064 0.271 0.269 0.271 0.269 0.271 14,297,211 0.2692 0.69%
1996-06-11 0 7.200 7.150 7.200 7.100 7.200 236,000 1,692,500 7.1716 0.269 0.267 0.269 0.265 0.269 6,318,618 0.2679 -0.69%
1996-06-10 0 7.250 7.200 7.250 7.250 7.350 392,000 2,854,500 7.2819 0.271 0.269 0.271 0.271 0.275 10,495,331 0.2720 -1.36%
1996-06-07 0 7.350 7.300 7.350 7.350 7.350 6,084,000 44,575,900 7.3267 0.275 0.273 0.275 0.275 0.275 162,891,821 0.2737 0.55%
1996-06-06 0 7.500 7.450 7.500 7.450 7.600 858,000 6,406,900 7.4672 0.273 0.271 0.273 0.271 0.277 23,569,005 0.2718 -1.32%
1996-06-05 0 7.600 7.550 7.600 7.600 7.700 275,000 2,092,600 7.6095 0.277 0.275 0.277 0.277 0.280 7,554,168 0.2770 -0.65%
1996-06-04 0 7.650 7.600 7.650 7.650 7.750 924,000 7,058,900 7.6395 0.278 0.277 0.278 0.278 0.282 25,382,005 0.2781 -1.92%
1996-06-03 0 7.800 7.700 7.800 7.700 7.800 168,000 1,303,300 7.7577 0.284 0.280 0.284 0.280 0.284 4,614,910 0.2824 0.00%
1996-05-31 0 7.800 7.700 7.800 7.750 7.800 380,000 2,959,000 7.7868 0.284 0.280 0.284 0.282 0.284 10,438,487 0.2835 -0.64%
1996-05-30 0 7.850 7.700 7.900 7.850 7.850 42,000 327,900 7.8071 0.286 0.280 0.288 0.286 0.286 1,153,728 0.2842 1.29%
1996-05-29 0 7.750 7.700 7.900 7.750 7.850 958,000 7,471,700 7.7993 0.282 0.280 0.288 0.282 0.286 26,315,975 0.2839 -2.52%
1996-05-28 0 7.950 7.900 8.000 7.900 8.350 1,947,000 15,736,750 8.0826 0.289 0.288 0.291 0.288 0.304 53,483,511 0.2942 -1.85%
1996-05-27 0 8.100 8.100 8.150 7.700 8.150 1,418,000 11,248,100 7.9324 0.295 0.295 0.297 0.280 0.297 38,952,038 0.2888 5.19%
1996-05-24 0 7.700 7.700 7.750 7.500 7.700 898,000 6,855,200 7.6339 0.280 0.280 0.282 0.273 0.280 24,667,793 0.2779 3.36%
1996-05-23 0 7.450 7.350 7.450 7.300 7.450 494,000 3,636,800 7.3619 0.271 0.268 0.271 0.266 0.271 13,570,033 0.2680 1.36%
1996-05-22 0 7.350 7.350 7.450 7.350 7.400 156,000 1,151,600 7.3821 0.268 0.268 0.271 0.268 0.269 4,285,274 0.2687 -1.34%
1996-05-21 0 7.450 7.400 7.450 7.400 7.500 168,000 1,256,900 7.4815 0.271 0.269 0.271 0.269 0.273 4,614,910 0.2724 -0.67%
1996-05-20 0 7.500 7.500 7.550 7.400 7.500 288,000 2,128,500 7.3906 0.273 0.273 0.275 0.269 0.273 7,911,274 0.2690 2.74%
1996-05-17 0 7.300 7.250 7.300 7.250 7.300 466,200 3,382,700 7.2559 0.266 0.264 0.266 0.264 0.266 12,806,375 0.2641 1.39%
1996-05-16 0 7.200 - 7.200 7.150 7.350 278,000 2,008,800 7.2259 0.262 - 0.262 0.260 0.268 7,636,577 0.2630 -2.04%
1996-05-15 0 7.350 7.350 7.400 7.200 7.350 98,000 712,500 7.2704 0.268 0.268 0.269 0.262 0.268 2,692,031 0.2647 2.08%
1996-05-14 0 7.200 7.150 7.200 7.100 7.200 88,000 629,800 7.1568 0.262 0.260 0.262 0.258 0.262 2,417,334 0.2605 1.41%
1996-05-13 0 7.100 7.050 7.100 7.000 7.100 92,000 646,700 7.0293 0.258 0.257 0.258 0.255 0.258 2,527,213 0.2559 1.43%
1996-05-10 0 7.000 6.950 7.000 6.950 7.000 683,000 4,760,700 6.9703 0.255 0.253 0.255 0.253 0.255 18,761,807 0.2537 0.00%
1996-05-09 0 7.000 6.950 7.000 6.900 7.000 296,000 2,060,500 6.9611 0.255 0.253 0.255 0.251 0.255 8,131,032 0.2534 1.45%
1996-05-08 0 6.900 6.900 6.950 6.700 6.950 56,282,000 368,734,900 6.5516 0.251 0.251 0.253 0.244 0.253 1,546,049,808 0.2385 0.00%
1996-05-07 0 6.900 6.900 7.000 6.600 7.050 583,897 4,050,500 6.9370 0.251 0.251 0.255 0.240 0.257 16,039,477 0.2525 0.00%
1996-05-06 0 6.900 6.850 6.900 6.850 6.950 284,000 1,960,300 6.9025 0.251 0.249 0.251 0.249 0.253 7,801,396 0.2513 0.00%
1996-05-03 0 6.900 6.800 6.950 6.800 6.900 24,000 164,200 6.8417 0.251 0.248 0.253 0.248 0.251 659,273 0.2491 1.47%
1996-05-02 0 6.800 6.800 6.900 6.750 6.850 108,000 736,700 6.8213 0.248 0.248 0.251 0.246 0.249 2,966,728 0.2483 0.00%
1996-05-01 0 6.800 6.750 6.900 6.800 6.850 365,000 2,493,050 6.8303 0.248 0.246 0.251 0.248 0.249 10,026,441 0.2486 -2.86%
1996-04-30 0 7.000 6.950 7.000 7.000 7.000 62,000 434,000 7.0000 0.255 0.253 0.255 0.255 0.255 1,703,122 0.2548 0.00%
1996-04-29 0 7.000 6.800 7.000 7.000 7.000 8,000 56,000 7.0000 0.255 0.248 0.255 0.255 0.255 219,758 0.2548 0.72%
1996-04-26 0 6.950 6.800 6.950 6.900 7.200 136,000 948,200 6.9721 0.253 0.248 0.253 0.251 0.262 3,735,880 0.2538 -3.47%
1996-04-25 0 7.200 7.000 7.200 - - 0 0 - 0.262 0.255 0.262 - - 0 - 0.00%
1996-04-24 0 7.200 - 7.250 7.200 7.250 463,763 3,339,115 7.2000 0.262 - 0.264 0.262 0.264 12,739,432 0.2621 0.00%
1996-04-23 0 7.200 7.150 7.200 7.150 7.300 86,000 621,400 7.2256 0.262 0.260 0.262 0.260 0.266 2,362,394 0.2630 -2.70%
1996-04-22 0 7.400 7.250 7.400 7.350 7.400 167,000 1,232,500 7.3802 0.269 0.264 0.269 0.268 0.269 4,587,440 0.2687 0.00%
1996-04-19 0 7.400 7.350 7.400 7.350 7.400 764,000 5,643,100 7.3863 0.269 0.268 0.269 0.268 0.269 20,986,853 0.2689 -1.33%
1996-04-18 0 7.500 7.450 7.500 7.250 7.600 600,000 4,471,900 7.4532 0.273 0.271 0.273 0.264 0.277 16,481,822 0.2713 3.45%
1996-04-17 0 7.250 7.250 7.300 7.250 7.250 772,000 5,597,000 7.2500 0.264 0.264 0.266 0.264 0.264 21,206,610 0.2639 0.00%
1996-04-16 0 7.250 7.200 7.250 7.200 7.250 157,000 1,136,100 7.2363 0.264 0.262 0.264 0.262 0.264 4,312,743 0.2634 0.00%
1996-04-15 0 7.250 7.250 7.300 7.200 7.250 1,244,000 9,007,600 7.2408 0.264 0.264 0.266 0.262 0.264 34,172,310 0.2636 0.00%
1996-04-12 0 7.250 7.250 7.300 7.200 7.350 192,000 1,398,300 7.2828 0.264 0.264 0.266 0.262 0.268 5,274,183 0.2651 -0.68%
1996-04-11 0 7.300 7.300 7.350 7.250 7.350 334,000 2,441,700 7.3105 0.266 0.266 0.268 0.264 0.268 9,174,881 0.2661 0.69%
1996-04-10 0 7.250 7.250 7.300 7.150 7.300 717,000 5,196,900 7.2481 0.264 0.264 0.266 0.260 0.266 19,695,777 0.2639 2.84%
1996-04-09 0 7.050 7.000 7.050 7.000 7.050 106,000 742,300 7.0028 0.257 0.255 0.257 0.255 0.257 2,911,788 0.2549 0.71%
1996-04-03 0 7.000 7.000 7.100 6.900 7.100 388,000 2,703,000 6.9665 0.255 0.255 0.258 0.251 0.258 10,658,245 0.2536 1.45%
1996-04-02 0 6.900 6.900 6.950 6.700 7.000 915,000 6,274,250 6.8571 0.251 0.251 0.253 0.244 0.255 25,134,778 0.2496 -0.72%
1996-04-01 0 6.950 6.850 6.900 6.550 7.000 754,000 5,173,300 6.8611 0.253 0.249 0.251 0.238 0.255 20,712,156 0.2498 0.72%
1996-03-29 0 6.900 6.750 6.800 6.200 6.900 596,000 3,916,400 6.5711 0.251 0.246 0.248 0.226 0.251 16,371,943 0.2392 8.66%
1996-03-28 0 6.350 6.300 6.400 6.350 6.400 134,000 854,600 6.3776 0.231 0.229 0.233 0.231 0.233 3,680,940 0.2322 0.79%
1996-03-27 0 6.300 6.300 6.400 6.200 6.600 882,000 5,628,500 6.3815 0.229 0.229 0.233 0.226 0.240 24,228,278 0.2323 -3.82%
1996-03-26 0 6.550 6.500 6.600 6.550 7.000 480,000 3,216,600 6.7013 0.238 0.237 0.240 0.238 0.255 13,185,457 0.2440 -5.07%
1996-03-25 0 6.900 6.850 6.950 6.750 7.000 1,108,000 7,692,000 6.9422 0.251 0.249 0.253 0.246 0.255 30,436,431 0.2527 -0.72%
1996-03-22 0 6.950 6.900 7.000 6.800 7.050 435,500 3,033,775 6.9662 0.253 0.251 0.255 0.248 0.257 11,963,056 0.2536 -2.11%
1996-03-21 0 7.100 7.100 7.150 6.800 7.150 632,000 4,380,200 6.9307 0.258 0.258 0.260 0.248 0.260 17,360,852 0.2523 3.65%
1996-03-20 0 6.850 6.800 6.850 6.800 6.850 610,000 4,173,500 6.8418 0.249 0.248 0.249 0.248 0.249 16,756,519 0.2491 0.74%
1996-03-19 0 6.800 6.800 6.850 6.750 6.900 808,000 5,482,200 6.7849 0.248 0.248 0.249 0.246 0.251 22,195,520 0.2470 -0.73%
1996-03-18 0 6.850 6.800 6.850 6.750 6.850 370,000 2,534,300 6.8495 0.249 0.248 0.249 0.246 0.249 10,163,790 0.2493 -1.44%
1996-03-15 0 6.950 6.900 7.000 6.900 7.000 587,000 4,089,800 6.9673 0.253 0.251 0.255 0.251 0.255 16,124,715 0.2536 -1.42%
1996-03-14 0 7.050 7.000 7.100 6.800 7.100 538,000 3,770,200 7.0078 0.257 0.255 0.258 0.248 0.258 14,778,700 0.2551 2.92%
1996-03-13 0 6.850 6.850 6.950 6.700 7.050 644,000 4,488,000 6.9689 0.249 0.249 0.253 0.244 0.257 17,690,489 0.2537 -4.86%
1996-03-12 0 7.200 7.100 7.200 6.900 7.250 448,000 3,218,500 7.1842 0.262 0.258 0.262 0.251 0.264 12,306,427 0.2615 2.86%
1996-03-11 0 7.000 6.900 7.000 6.900 7.350 174,000 1,220,000 7.0115 0.255 0.251 0.255 0.251 0.268 4,779,728 0.2552 -6.67%
1996-03-08 0 7.500 7.450 7.500 7.400 7.500 290,000 2,169,400 7.4807 0.273 0.271 0.273 0.269 0.273 7,966,214 0.2723 1.35%
1996-03-07 0 7.400 7.400 7.450 7.300 7.400 284,000 2,089,550 7.3576 0.269 0.269 0.271 0.266 0.269 7,801,396 0.2678 -0.67%
1996-03-06 0 7.450 7.400 7.450 7.450 7.500 253,000 1,888,800 7.4656 0.271 0.269 0.271 0.271 0.273 6,949,835 0.2718 -0.67%
1996-03-05 0 7.500 7.500 7.550 7.500 7.600 84,000 631,700 7.5202 0.273 0.273 0.275 0.273 0.277 2,307,455 0.2738 0.00%
1996-03-04 0 7.500 7.450 7.600 7.400 7.550 470,000 3,504,400 7.4562 0.273 0.271 0.277 0.269 0.275 12,910,760 0.2714 1.35%
1996-03-01 0 7.400 7.350 7.400 7.350 7.400 266,000 1,964,800 7.3865 0.269 0.268 0.269 0.268 0.269 7,306,941 0.2689 1.37%
1996-02-29 0 7.300 7.300 7.350 7.250 7.300 38,600 281,400 7.2902 0.266 0.266 0.268 0.264 0.266 1,060,331 0.2654 0.00%
1996-02-28 0 7.300 7.300 7.400 7.300 7.350 140,000 1,023,100 7.3079 0.266 0.266 0.269 0.266 0.268 3,845,758 0.2660 0.69%
1996-02-27 0 7.250 7.250 7.300 7.250 7.250 62,000 449,500 7.2500 0.264 0.264 0.266 0.264 0.264 1,703,122 0.2639 -0.68%
1996-02-26 0 7.300 7.250 7.300 7.150 7.300 76,000 547,900 7.2092 0.266 0.264 0.266 0.260 0.266 2,087,697 0.2624 2.10%
1996-02-23 0 7.150 7.150 7.250 6.950 7.250 146,000 1,028,300 7.0432 0.260 0.260 0.264 0.253 0.264 4,010,577 0.2564 -1.38%
1996-02-22 0 7.250 - 7.200 7.200 7.350 552,000 4,019,100 7.2810 0.264 - 0.262 0.262 0.268 15,163,276 0.2651 -2.03%
1996-02-16 0 7.400 7.250 7.400 7.100 7.400 167,000 1,203,400 7.2060 0.269 0.264 0.269 0.258 0.269 4,587,440 0.2623 4.96%
1996-02-15 0 7.050 7.050 7.100 7.050 7.100 110,000 779,700 7.0882 0.257 0.257 0.258 0.257 0.258 3,021,667 0.2580 -0.70%
1996-02-14 0 7.100 7.000 7.100 7.000 7.100 60,000 424,000 7.0667 0.258 0.255 0.258 0.255 0.258 1,648,182 0.2573 4.41%
1996-02-13 0 6.800 6.800 6.850 6.750 6.900 154,000 1,049,300 6.8136 0.248 0.248 0.249 0.246 0.251 4,230,334 0.2480 -1.45%
1996-02-12 0 6.900 6.900 6.950 6.900 7.200 100,000 697,000 6.9700 0.251 0.251 0.253 0.251 0.262 2,746,970 0.2537 -4.17%
1996-02-09 0 7.200 7.200 7.250 7.100 7.200 144,000 1,033,300 7.1757 0.262 0.262 0.264 0.258 0.262 3,955,637 0.2612 2.86%
1996-02-08 0 7.000 7.000 7.100 7.000 7.000 2,000 14,000 7.0000 0.255 0.255 0.258 0.255 0.255 54,939 0.2548 -2.10%
1996-02-07 0 7.150 6.900 7.200 6.850 7.200 608,000 4,254,600 6.9977 0.260 0.251 0.262 0.249 0.262 16,701,579 0.2547 0.70%
1996-02-06 0 7.100 7.100 7.150 7.100 7.150 180,000 1,284,500 7.1361 0.258 0.258 0.260 0.258 0.260 4,944,546 0.2598 -1.39%
1996-02-05 0 7.200 7.200 7.300 7.000 7.200 656,000 4,687,400 7.1454 0.262 0.262 0.266 0.255 0.262 18,020,125 0.2601 2.86%
1996-02-02 0 7.000 6.900 - 6.750 7.000 62,000 431,370 6.9576 0.255 0.251 - 0.246 0.255 1,703,122 0.2533 3.70%
1996-02-01 0 6.750 6.750 6.950 6.750 6.800 42,000 284,600 6.7762 0.246 0.246 0.253 0.246 0.248 1,153,728 0.2467 -2.17%
1996-01-31 0 6.900 6.900 6.950 6.900 7.000 28,000 195,200 6.9714 0.251 0.251 0.253 0.251 0.255 769,152 0.2538 -1.43%
1996-01-30 0 7.000 6.950 7.000 6.800 7.000 570,000 3,881,000 6.8088 0.255 0.253 0.255 0.248 0.255 15,657,731 0.2479 0.00%
1996-01-29 0 7.000 6.900 7.000 6.900 7.000 186,000 1,282,500 6.8952 0.255 0.251 0.255 0.251 0.255 5,109,365 0.2510 2.94%
1996-01-26 0 6.800 6.800 7.050 6.750 6.850 1,382,000 9,390,200 6.7946 0.248 0.248 0.257 0.246 0.249 37,963,129 0.2474 0.00%
1996-01-25 0 6.800 6.750 6.800 6.750 6.800 202,000 1,371,400 6.7891 0.248 0.246 0.248 0.246 0.248 5,548,880 0.2471 0.00%
1996-01-24 0 6.800 6.750 6.800 6.750 6.800 341,000 2,324,000 6.8152 0.248 0.246 0.248 0.246 0.248 9,367,169 0.2481 -1.45%
1996-01-23 0 6.900 6.900 6.950 6.900 7.000 368,000 2,548,900 6.9264 0.251 0.251 0.253 0.251 0.255 10,108,851 0.2521 -2.13%
1996-01-22 0 7.050 7.000 7.150 6.950 7.100 572,000 4,015,700 7.0205 0.257 0.255 0.260 0.253 0.258 15,712,670 0.2556 0.71%
1996-01-19 0 7.000 7.000 7.050 6.800 7.000 529,000 3,673,500 6.9442 0.255 0.255 0.257 0.248 0.255 14,531,473 0.2528 2.94%
1996-01-18 0 6.800 6.800 6.900 6.800 6.800 160,000 1,088,000 6.8000 0.248 0.248 0.251 0.248 0.248 4,395,152 0.2475 -0.73%
1996-01-17 0 6.850 6.800 6.900 6.600 6.900 343,400 2,332,010 6.7909 0.249 0.248 0.251 0.240 0.251 9,433,096 0.2472 3.01%
1996-01-16 0 6.650 6.650 6.700 6.600 6.750 350,400 2,331,540 6.6539 0.242 0.242 0.244 0.240 0.246 9,625,384 0.2422 -1.48%
1996-01-15 0 6.750 6.700 6.750 6.400 6.750 828,000 5,476,900 6.6146 0.246 0.244 0.246 0.233 0.246 22,744,914 0.2408 8.00%
1996-01-12 0 6.250 6.250 6.300 6.200 6.700 479,000 3,086,600 6.4438 0.228 0.228 0.229 0.226 0.244 13,157,988 0.2346 -7.41%
1996-01-11 0 6.750 6.700 6.750 6.750 6.800 180,000 1,221,000 6.7833 0.246 0.244 0.246 0.246 0.248 4,944,546 0.2469 -2.17%
1996-01-10 0 6.900 - 6.950 6.900 6.950 206,400 1,434,140 6.9484 0.251 - 0.253 0.251 0.253 5,669,747 0.2529 -1.43%
1996-01-09 0 7.000 6.950 7.050 6.900 7.000 190,000 1,313,000 6.9105 0.255 0.253 0.257 0.251 0.255 5,219,244 0.2516 0.00%
1996-01-08 0 7.000 6.950 7.000 7.000 7.050 163,000 1,143,700 7.0166 0.255 0.253 0.255 0.255 0.257 4,477,562 0.2554 0.00%
1996-01-05 0 7.000 7.000 7.050 6.950 7.150 332,000 2,323,800 6.9994 0.255 0.255 0.257 0.253 0.260 9,119,941 0.2548 -2.10%
1996-01-04 0 7.150 - 7.200 7.100 7.250 313,600 2,241,160 7.1466 0.260 - 0.262 0.258 0.264 8,614,499 0.2602 0.70%
1996-01-03 0 7.100 7.000 7.200 7.100 7.450 1,002,000 7,274,620 7.2601 0.258 0.255 0.262 0.258 0.271 27,524,642 0.2643 -4.05%
1996-01-02 0 7.400 7.400 7.500 6.900 7.400 520,400 3,703,160 7.1160 0.269 0.269 0.273 0.251 0.269 14,295,233 0.2590 7.25%
1995-12-29 0 6.900 6.850 6.900 6.750 6.900 1,490,000 10,026,400 6.7291 0.251 0.249 0.251 0.246 0.251 40,929,857 0.2450 4.55%
1995-12-28 0 6.600 6.600 6.700 6.550 6.600 248,000 1,633,300 6.5859 0.240 0.240 0.244 0.238 0.240 6,812,486 0.2398 -1.49%
1995-12-27 0 6.700 6.700 6.750 6.550 6.750 680,000 4,552,200 6.6944 0.244 0.244 0.246 0.238 0.246 18,679,398 0.2437 2.29%
1995-12-22 0 6.550 6.550 6.600 6.500 6.550 400,200 2,618,530 6.5431 0.238 0.238 0.240 0.237 0.238 10,993,375 0.2382 0.77%
1995-12-21 0 6.500 6.500 6.550 6.350 6.500 2,270,000 14,378,000 6.3339 0.237 0.237 0.238 0.231 0.237 62,356,225 0.2306 2.36%
1995-12-20 0 6.350 6.250 6.350 6.300 6.500 2,861,000 18,108,250 6.3293 0.231 0.228 0.231 0.229 0.237 78,590,819 0.2304 -2.31%
1995-12-19 0 6.500 6.500 6.600 6.100 6.550 1,162,963 7,280,078 6.2599 0.237 0.237 0.240 0.222 0.238 31,946,248 0.2279 5.69%
1995-12-18 0 6.150 6.150 6.200 6.050 6.150 726,200 4,429,060 6.0990 0.224 0.224 0.226 0.220 0.224 19,948,498 0.2220 0.82%
1995-12-15 0 6.100 6.050 6.100 6.000 6.100 687,800 4,185,020 6.0846 0.222 0.220 0.222 0.218 0.222 18,893,662 0.2215 1.67%
1995-12-14 0 6.000 6.000 6.100 5.900 6.000 925,600 5,530,390 5.9749 0.218 0.218 0.222 0.215 0.218 25,425,957 0.2175 1.69%
1995-12-13 0 5.900 5.900 6.000 5.850 5.900 356,000 2,091,650 5.8754 0.215 0.215 0.218 0.213 0.215 9,779,214 0.2139 1.72%
1995-12-12 0 5.800 5.750 5.850 5.800 5.800 16,000 92,800 5.8000 0.211 0.209 0.213 0.211 0.211 439,515 0.2111 1.75%
1995-12-11 0 5.700 5.700 5.850 5.700 5.700 31,000 176,350 5.6887 0.208 0.208 0.213 0.208 0.208 851,561 0.2071 0.00%
1995-12-08 0 5.700 5.650 - 5.600 5.700 946,000 5,341,400 5.6463 0.208 0.206 - 0.204 0.208 25,986,339 0.2055 0.88%
1995-12-07 0 5.650 5.650 5.700 5.500 5.750 550,200 3,092,580 5.6208 0.206 0.206 0.208 0.200 0.209 15,113,830 0.2046 -2.59%
1995-12-06 0 5.800 5.750 5.800 5.800 5.800 453,140 2,596,212 5.7294 0.211 0.209 0.211 0.211 0.211 12,447,621 0.2086 0.00%
1995-12-05 0 5.800 5.800 5.850 5.750 5.850 2,074,940 12,033,360 5.7994 0.211 0.211 0.213 0.209 0.213 56,997,985 0.2111 0.87%
1995-12-04 0 5.750 5.750 5.800 5.750 5.750 40,000 230,000 5.7500 0.209 0.209 0.211 0.209 0.209 1,098,788 0.2093 0.00%
1995-12-01 0 5.750 5.750 5.800 5.700 5.750 90,000 515,500 5.7278 0.209 0.209 0.211 0.208 0.209 2,472,273 0.2085 0.00%
1995-11-30 0 5.750 5.750 5.800 5.700 5.750 207,000 1,185,800 5.7285 0.209 0.209 0.211 0.208 0.209 5,686,228 0.2085 0.88%
1995-11-29 0 5.700 5.600 5.700 5.500 5.700 28,000 156,400 5.5857 0.208 0.204 0.208 0.200 0.208 769,152 0.2033 6.54%
1995-11-28 0 5.350 5.350 5.500 5.300 5.300 164,000 859,200 5.2390 0.195 0.195 0.200 0.193 0.193 4,505,031 0.1907 0.94%
1995-11-27 0 5.300 5.300 5.450 5.300 5.300 472,000 2,501,600 5.3000 0.193 0.193 0.198 0.193 0.193 12,965,700 0.1929 1.92%
1995-11-24 0 5.200 5.200 5.300 - - 100,000 520,000 5.2000 0.189 0.189 0.193 - - 2,746,970 0.1893 0.00%
1995-11-23 0 5.200 5.200 5.250 5.200 5.200 6,000 31,200 5.2000 0.189 0.189 0.191 0.189 0.189 164,818 0.1893 0.00%
1995-11-22 0 5.200 5.150 5.200 5.150 5.200 196,000 1,016,200 5.1847 0.189 0.187 0.189 0.187 0.189 5,384,062 0.1887 0.97%
1995-11-21 0 5.150 5.150 5.200 5.000 5.150 402,000 2,036,400 5.0657 0.187 0.187 0.189 0.182 0.187 11,042,820 0.1844 -2.83%
1995-11-20 0 5.300 5.250 5.300 5.300 5.450 78,000 417,100 5.3474 0.193 0.191 0.193 0.193 0.198 2,142,637 0.1947 -2.75%
1995-11-17 0 5.450 5.400 5.450 5.400 5.450 110,000 595,000 5.4091 0.198 0.197 0.198 0.197 0.198 3,021,667 0.1969 0.93%
1995-11-16 0 5.400 5.300 5.400 5.300 5.400 10,000 53,200 5.3200 0.197 0.193 0.197 0.193 0.197 274,697 0.1937 0.93%
1995-11-15 0 5.350 5.350 5.500 5.300 5.500 208,000 1,117,900 5.3745 0.195 0.195 0.200 0.193 0.200 5,713,698 0.1957 0.94%
1995-11-14 0 5.300 5.250 5.300 5.250 5.350 388,000 2,050,100 5.2838 0.193 0.191 0.193 0.191 0.195 10,658,245 0.1923 0.95%
1995-11-13 0 5.250 5.250 5.350 5.100 5.300 112,000 583,600 5.2107 0.191 0.191 0.195 0.186 0.193 3,076,607 0.1897 2.94%
1995-11-10 0 5.100 5.100 5.350 5.050 5.250 628,500 3,208,725 5.1054 0.186 0.186 0.195 0.184 0.191 17,264,708 0.1859 -4.67%
1995-11-09 0 5.350 5.350 5.400 5.350 5.400 114,000 613,600 5.3825 0.195 0.195 0.197 0.195 0.197 3,131,546 0.1959 -2.73%
1995-11-08 0 5.500 5.350 5.500 5.200 5.500 75,500 400,100 5.2993 0.200 0.195 0.200 0.189 0.200 2,073,963 0.1929 5.77%
1995-11-07 0 5.200 5.050 5.300 5.200 5.400 176,000 934,500 5.3097 0.189 0.184 0.193 0.189 0.197 4,834,668 0.1933 -3.70%
1995-11-06 0 5.400 5.200 5.400 5.200 5.400 18,000 95,600 5.3111 0.197 0.189 0.197 0.189 0.197 494,455 0.1933 -1.82%
1995-11-03 0 5.500 5.400 5.500 5.500 5.500 176,000 968,000 5.5000 0.200 0.197 0.200 0.200 0.200 4,834,668 0.2002 0.00%
1995-11-02 0 5.500 5.450 5.500 5.500 5.500 22,000 121,000 5.5000 0.200 0.198 0.200 0.200 0.200 604,333 0.2002 0.00%
1995-10-31 0 5.500 5.450 5.500 5.500 5.550 80,000 440,500 5.5063 0.200 0.198 0.200 0.200 0.202 2,197,576 0.2004 0.00%
1995-10-30 0 5.500 5.500 5.550 5.500 5.550 280,000 1,540,500 5.5018 0.200 0.200 0.202 0.200 0.202 7,691,517 0.2003 -0.90%
1995-10-27 0 5.550 5.550 5.600 5.500 5.550 54,600 301,850 5.5284 0.202 0.202 0.204 0.200 0.202 1,499,846 0.2013 -0.89%
1995-10-26 0 5.600 5.500 5.650 5.600 5.650 72,000 406,100 5.6403 0.204 0.200 0.206 0.204 0.206 1,977,819 0.2053 -3.45%
1995-10-25 0 5.800 5.750 5.800 5.750 5.800 62,000 357,600 5.7677 0.211 0.209 0.211 0.209 0.211 1,703,122 0.2100 0.00%
1995-10-24 0 5.800 5.750 5.800 5.650 5.800 236,000 1,357,700 5.7530 0.211 0.209 0.211 0.206 0.211 6,482,850 0.2094 1.75%
1995-10-23 0 5.700 5.700 5.800 5.650 5.700 88,000 498,900 5.6693 0.208 0.208 0.211 0.206 0.208 2,417,334 0.2064 0.88%
1995-10-20 0 5.650 5.650 - 5.600 5.650 83,000 467,400 5.6313 0.206 0.206 - 0.204 0.206 2,279,985 0.2050 0.00%
1995-10-19 0 5.650 5.600 5.650 5.600 5.700 16,000 90,000 5.6250 0.206 0.204 0.206 0.204 0.208 439,515 0.2048 -0.88%
1995-10-18 0 5.700 5.500 5.750 5.700 5.900 28,000 161,000 5.7500 0.208 0.200 0.209 0.208 0.215 769,152 0.2093 -4.20%
1995-10-17 0 5.950 5.800 5.950 - - 0 0 - 0.217 0.211 0.217 - - 0 - -0.83%
1995-10-16 0 6.000 - 6.000 6.000 6.000 70,000 420,000 6.0000 0.218 - 0.218 0.218 0.218 1,922,879 0.2184 0.00%
1995-10-13 0 6.000 6.000 6.050 5.950 6.000 36,000 215,200 5.9778 0.218 0.218 0.220 0.217 0.218 988,909 0.2176 0.84%
1995-10-12 0 5.950 5.950 6.050 5.950 5.950 298,000 1,773,100 5.9500 0.217 0.217 0.220 0.217 0.217 8,185,971 0.2166 0.00%
1995-10-11 0 5.950 5.950 6.050 5.950 6.000 110,000 659,000 5.9909 0.217 0.217 0.220 0.217 0.218 3,021,667 0.2181 -0.83%
1995-10-10 0 6.000 5.950 6.050 6.000 6.000 426,000 2,556,000 6.0000 0.218 0.217 0.220 0.218 0.218 11,702,093 0.2184 -0.83%
1995-10-09 0 6.050 6.000 6.050 6.050 6.050 10,000 60,500 6.0500 0.220 0.218 0.220 0.220 0.220 274,697 0.2202 0.00%
1995-10-06 0 6.050 6.000 6.050 6.000 6.100 150,000 905,400 6.0360 0.220 0.218 0.220 0.218 0.222 4,120,455 0.2197 0.00%
1995-10-05 0 6.050 6.000 6.050 6.000 6.050 210,000 1,262,000 6.0095 0.220 0.218 0.220 0.218 0.220 5,768,638 0.2188 0.83%
1995-10-04 0 6.000 6.000 6.050 5.950 6.000 562,000 3,371,500 5.9991 0.218 0.218 0.220 0.217 0.218 15,437,973 0.2184 0.00%
1995-10-03 0 6.000 5.950 6.000 5.950 6.000 156,000 933,000 5.9808 0.218 0.217 0.218 0.217 0.218 4,285,274 0.2177 0.00%
1995-10-02 0 6.000 5.850 6.000 6.000 6.000 20,000 120,000 6.0000 0.218 0.213 0.218 0.218 0.218 549,394 0.2184 1.69%
1995-09-29 0 5.900 5.900 6.000 5.850 5.900 48,000 283,000 5.8958 0.215 0.215 0.218 0.213 0.215 1,318,546 0.2146 0.85%
1995-09-28 0 5.850 5.800 5.850 5.850 5.900 554,000 3,241,400 5.8509 0.213 0.211 0.213 0.213 0.215 15,218,215 0.2130 -2.50%
1995-09-27 0 6.000 5.950 6.000 6.000 6.050 1,532,400 9,197,380 6.0019 0.218 0.217 0.218 0.218 0.220 42,094,572 0.2185 0.00%
1995-09-26 0 6.000 5.950 6.000 5.850 6.000 378,400 2,258,880 5.9696 0.218 0.217 0.218 0.213 0.218 10,394,536 0.2173 3.45%
1995-09-25 0 5.800 5.800 5.900 5.800 5.800 4,000 23,200 5.8000 0.211 0.211 0.215 0.211 0.211 109,879 0.2111 0.00%
1995-09-22 0 5.800 5.800 5.900 - - 1,756,000 10,184,800 5.8000 0.211 0.211 0.215 - - 48,236,798 0.2111 0.00%
1995-09-21 0 5.800 5.800 6.000 5.800 5.800 450,000 2,652,400 5.8942 0.211 0.211 0.218 0.211 0.211 12,361,366 0.2146 0.00%
1995-09-20 0 5.800 5.750 5.800 5.800 5.800 54,000 313,200 5.8000 0.211 0.209 0.211 0.211 0.211 1,483,364 0.2111 -2.52%
1995-09-19 0 5.950 5.750 5.950 5.900 5.950 584,000 3,473,800 5.9483 0.217 0.209 0.217 0.215 0.217 16,042,306 0.2165 -0.83%
1995-09-18 0 6.000 5.950 6.000 5.950 6.000 656,000 3,904,400 5.9518 0.218 0.217 0.218 0.217 0.218 18,020,125 0.2167 0.00%
1995-09-15 0 6.000 5.900 6.000 5.700 6.000 618,000 3,609,300 5.8403 0.218 0.215 0.218 0.208 0.218 16,976,276 0.2126 5.26%
1995-09-14 0 5.700 5.650 5.800 5.600 5.750 1,034,300 5,884,420 5.6893 0.208 0.206 0.211 0.204 0.209 28,411,914 0.2071 1.79%
1995-09-13 0 5.600 5.550 5.600 5.550 5.650 1,356,000 7,578,900 5.5892 0.204 0.202 0.204 0.202 0.206 37,248,917 0.2035 0.00%
1995-09-12 0 5.600 5.550 5.600 5.600 5.600 10,000 56,000 5.6000 0.204 0.202 0.204 0.204 0.204 274,697 0.2039 -0.88%
1995-09-11 0 5.650 5.600 5.650 5.650 5.700 196,000 1,112,400 5.6755 0.206 0.204 0.206 0.206 0.208 5,384,062 0.2066 0.00%
1995-09-08 0 5.650 5.600 5.650 5.650 5.700 105,410 596,704 5.6608 0.206 0.204 0.206 0.206 0.208 2,895,581 0.2061 -0.88%
1995-09-07 0 5.700 5.650 5.700 5.600 5.800 534,000 3,036,900 5.6871 0.208 0.206 0.208 0.204 0.211 14,668,821 0.2070 1.79%
1995-09-06 0 5.600 5.550 5.700 5.600 5.700 49,400 278,730 5.6423 0.204 0.202 0.208 0.204 0.208 1,357,003 0.2054 -0.88%
1995-09-05 0 5.650 5.600 5.700 5.650 5.650 10,000 56,500 5.6500 0.206 0.204 0.208 0.206 0.206 274,697 0.2057 -0.88%
1995-09-04 0 5.700 5.650 5.750 5.700 5.700 11,000 62,400 5.6727 0.208 0.206 0.209 0.208 0.208 302,167 0.2065 -0.87%
1995-09-01 0 5.750 5.650 5.750 - - 0 0 - 0.209 0.206 0.209 - - 0 - 0.00%
1995-08-31 0 5.750 5.550 5.750 5.750 5.750 10,000 57,500 5.7500 0.209 0.202 0.209 0.209 0.209 274,697 0.2093 0.00%
1995-08-30 0 5.750 5.700 5.750 5.750 5.750 46,000 264,500 5.7500 0.209 0.208 0.209 0.209 0.209 1,263,606 0.2093 0.00%
1995-08-29 0 5.750 5.650 5.750 5.700 5.750 40,000 229,500 5.7375 0.209 0.206 0.209 0.208 0.209 1,098,788 0.2089 -1.03%
1995-08-25 0 5.810 5.800 5.900 - - 0 0 - 0.212 0.211 0.215 - - 0 - -0.00%
1995-08-24 0 5.900 5.850 5.900 5.900 5.950 222,000 1,315,500 5.9257 0.212 0.210 0.212 0.212 0.213 6,192,740 0.2124 -0.84%
1995-08-23 0 5.950 5.900 5.950 5.900 5.950 94,000 556,700 5.9223 0.213 0.212 0.213 0.212 0.213 2,622,151 0.2123 0.85%
1995-08-22 0 5.900 5.850 5.950 5.900 5.900 14,000 82,600 5.9000 0.212 0.210 0.213 0.212 0.212 390,533 0.2115 0.85%
1995-08-21 0 5.850 5.750 5.950 5.750 5.850 30,000 173,500 5.7833 0.210 0.206 0.213 0.206 0.210 836,857 0.2073 2.63%
1995-08-18 0 5.700 5.700 5.800 5.700 5.700 26,000 148,200 5.7000 0.204 0.204 0.208 0.204 0.204 725,276 0.2043 0.00%
1995-08-17 0 5.700 5.650 5.700 5.650 5.700 210,000 1,194,500 5.6881 0.204 0.203 0.204 0.203 0.204 5,857,997 0.2039 0.00%
1995-08-16 0 5.700 5.550 5.700 5.700 5.700 28,000 159,600 5.7000 0.204 0.199 0.204 0.204 0.204 781,066 0.2043 0.00%
1995-08-15 0 5.700 5.550 5.700 - - 0 0 - 0.204 0.199 0.204 - - 0 - -0.87%
1995-08-14 0 5.750 5.600 5.750 - - 0 0 - 0.206 0.201 0.206 - - 0 - 0.00%
1995-08-11 0 5.750 5.750 5.900 5.700 5.750 77,400 443,280 5.7271 0.206 0.206 0.212 0.204 0.206 2,159,090 0.2053 0.00%
1995-08-10 0 5.750 5.550 5.900 5.750 6.000 138,000 817,200 5.9217 0.206 0.199 0.212 0.206 0.215 3,849,541 0.2123 -3.36%
1995-08-09 0 5.950 6.000 6.050 5.950 6.000 210,000 1,257,500 5.9881 0.213 0.215 0.217 0.213 0.215 5,857,997 0.2147 -0.83%
1995-08-08 0 6.000 6.000 6.050 6.000 6.050 1,152,000 6,921,700 6.0084 0.215 0.215 0.217 0.215 0.217 32,135,297 0.2154 0.00%
1995-08-07 0 6.000 5.900 6.000 5.950 6.000 660,000 3,953,000 5.9894 0.215 0.212 0.215 0.213 0.215 18,410,847 0.2147 0.00%
1995-08-04 0 6.000 - 6.000 6.000 6.050 50,000 301,300 6.0260 0.215 - 0.215 0.215 0.217 1,394,761 0.2160 -1.64%
1995-08-03 0 6.100 5.950 6.100 - - 0 0 - 0.219 0.213 0.219 - - 0 - 0.00%
1995-08-02 0 6.100 5.900 6.150 6.000 6.100 120,000 723,000 6.0250 0.219 0.212 0.220 0.215 0.219 3,347,427 0.2160 -0.81%
1995-08-01 0 6.150 - 6.150 6.100 6.200 380,000 2,331,500 6.1355 0.220 - 0.220 0.219 0.222 10,600,185 0.2199 0.00%
1995-07-31 0 6.150 6.150 6.200 6.100 6.150 98,000 600,800 6.1306 0.220 0.220 0.222 0.219 0.220 2,733,732 0.2198 2.50%
1995-07-28 0 6.000 6.000 6.100 6.000 6.050 46,000 276,900 6.0196 0.215 0.215 0.219 0.215 0.217 1,283,180 0.2158 0.00%
1995-07-27 0 6.000 6.000 6.050 6.000 6.050 206,000 1,236,300 6.0015 0.215 0.215 0.217 0.215 0.217 5,746,416 0.2151 0.00%
1995-07-26 0 6.000 5.900 6.000 6.000 6.000 458,000 2,747,800 5.9996 0.215 0.212 0.215 0.215 0.215 12,776,012 0.2151 0.00%
1995-07-25 0 6.000 5.950 6.000 5.900 6.000 342,000 2,049,900 5.9939 0.215 0.213 0.215 0.212 0.215 9,540,166 0.2149 0.84%
1995-07-24 0 5.950 5.950 6.000 5.900 5.950 144,000 855,600 5.9417 0.213 0.213 0.215 0.212 0.213 4,016,912 0.2130 0.00%
1995-07-21 0 5.950 5.950 6.000 5.900 5.950 94,000 557,100 5.9266 0.213 0.213 0.215 0.212 0.213 2,622,151 0.2125 0.85%
1995-07-20 0 5.900 5.900 5.950 5.900 5.900 212,000 1,250,800 5.9000 0.212 0.212 0.213 0.212 0.212 5,913,787 0.2115 0.00%
1995-07-19 0 5.900 5.850 5.900 5.900 5.900 17,000 100,000 5.8824 0.212 0.210 0.212 0.212 0.212 474,219 0.2109 -0.84%
1995-07-18 0 5.950 5.950 6.000 5.900 6.000 158,000 944,000 5.9747 0.213 0.213 0.215 0.212 0.215 4,407,445 0.2142 -0.83%
1995-07-17 0 6.000 6.000 6.050 6.000 6.100 4,422,000 26,576,000 6.0100 0.215 0.215 0.217 0.215 0.219 123,352,676 0.2154 0.00%
1995-07-14 0 6.000 5.750 6.000 5.900 6.000 1,182,000 7,007,900 5.9288 0.215 0.206 0.215 0.212 0.215 32,972,154 0.2125 1.69%
1995-07-13 0 5.900 5.900 6.000 5.900 5.950 1,498,000 8,840,200 5.9013 0.212 0.212 0.215 0.212 0.213 41,787,044 0.2116 0.00%
1995-07-12 0 5.900 5.800 5.900 5.850 5.900 150,000 879,500 5.8633 0.212 0.208 0.212 0.210 0.212 4,184,283 0.2102 -1.67%
1995-07-11 0 6.000 5.950 6.000 5.950 6.000 690,000 4,138,500 5.9978 0.215 0.213 0.215 0.213 0.215 19,247,704 0.2150 0.00%
1995-07-10 0 6.000 5.950 6.000 5.950 6.000 776,000 4,652,900 5.9960 0.215 0.213 0.215 0.213 0.215 21,646,693 0.2149 0.84%
1995-07-07 0 5.950 5.950 6.000 5.900 5.950 110,000 653,500 5.9409 0.213 0.213 0.215 0.212 0.213 3,068,475 0.2130 0.85%
1995-07-06 0 5.900 5.800 5.900 5.900 5.900 10,000 59,000 5.9000 0.212 0.208 0.212 0.212 0.212 278,952 0.2115 1.72%
1995-07-05 0 5.800 5.750 6.000 5.750 5.850 634,000 3,699,300 5.8349 0.208 0.206 0.215 0.206 0.210 17,685,571 0.2092 -0.85%
1995-07-04 0 5.850 5.750 5.850 5.750 5.850 900,200 5,247,100 5.8288 0.210 0.206 0.210 0.206 0.210 25,111,280 0.2090 0.86%
1995-07-03 0 5.800 5.750 5.800 5.800 5.800 278,000 1,612,400 5.8000 0.208 0.206 0.208 0.208 0.208 7,754,872 0.2079 0.00%
1995-06-30 0 5.800 5.750 5.800 5.700 5.800 230,000 1,332,600 5.7939 0.208 0.206 0.208 0.204 0.208 6,415,901 0.2077 3.57%
1995-06-29 0 5.600 5.500 5.700 5.600 5.600 40,000 224,000 5.6000 0.201 0.197 0.204 0.201 0.201 1,115,809 0.2008 -1.75%
1995-06-28 0 5.700 5.500 5.700 5.700 5.900 66,000 383,200 5.8061 0.204 0.197 0.204 0.204 0.212 1,841,085 0.2081 -4.20%
1995-06-27 0 5.950 5.850 5.950 6.000 6.000 10,000 60,000 6.0000 0.213 0.210 0.213 0.215 0.215 278,952 0.2151 -0.83%
1995-06-26 0 6.000 5.800 6.000 5.900 6.000 290,400 1,736,240 5.9788 0.215 0.208 0.215 0.212 0.215 8,100,773 0.2143 0.00%
1995-06-23 0 6.000 6.000 6.050 5.900 6.000 484,000 2,893,600 5.9785 0.215 0.215 0.217 0.212 0.215 13,501,288 0.2143 0.00%
1995-06-22 0 6.000 6.000 6.100 5.850 6.000 520,000 3,112,000 5.9846 0.215 0.215 0.219 0.210 0.215 14,505,516 0.2145 3.45%
1995-06-21 0 5.800 5.800 5.850 5.750 5.850 414,000 2,398,500 5.7935 0.208 0.208 0.210 0.206 0.210 11,548,622 0.2077 0.87%
1995-06-20 0 5.750 5.600 5.800 5.750 5.750 10,000 57,500 5.7500 0.206 0.201 0.208 0.206 0.206 278,952 0.2061 -1.71%
1995-06-16 0 5.850 5.800 5.900 5.800 6.000 144,000 842,400 5.8500 0.210 0.208 0.212 0.208 0.215 4,016,912 0.2097 -2.50%
1995-06-15 0 6.000 5.950 6.000 6.000 6.000 50,000 300,000 6.0000 0.215 0.213 0.215 0.215 0.215 1,394,761 0.2151 -2.44%
1995-06-14 0 6.150 6.000 6.150 6.050 6.200 546,000 3,351,400 6.1381 0.220 0.215 0.220 0.217 0.222 15,230,792 0.2200 1.65%
1995-06-13 0 6.050 6.000 6.050 6.000 6.050 194,000 1,165,000 6.0052 0.217 0.215 0.217 0.215 0.217 5,411,673 0.2153 2.54%
1995-06-12 0 5.900 - 6.000 5.900 6.000 496,000 2,959,700 5.9671 0.212 - 0.215 0.212 0.215 13,836,031 0.2139 -0.84%
1995-06-09 0 5.950 5.950 6.000 5.950 6.000 340,400 2,037,880 5.9867 0.213 0.213 0.215 0.213 0.215 9,495,534 0.2146 0.00%
1995-06-08 0 5.950 5.950 6.000 5.900 6.000 645,000 3,852,750 5.9733 0.213 0.213 0.215 0.212 0.215 17,992,419 0.2141 1.54%
1995-06-07 0 6.200 6.050 6.250 6.200 6.600 324,000 2,055,700 6.3448 0.210 0.205 0.212 0.210 0.224 9,562,444 0.2150 -7.46%
1995-06-06 0 6.700 6.700 6.800 6.700 6.750 148,000 996,000 6.7297 0.227 0.227 0.230 0.227 0.229 4,368,030 0.2280 -0.74%
1995-06-05 0 6.750 6.750 - 6.350 6.750 341,000 2,237,600 6.5619 0.229 0.229 - 0.215 0.229 10,064,178 0.2223 7.14%
1995-06-01 0 6.300 6.250 6.300 6.150 6.300 152,800 950,460 6.2203 0.213 0.212 0.213 0.208 0.213 4,509,696 0.2108 3.28%
1995-05-31 0 6.100 6.050 6.250 6.050 6.200 546,800 3,352,200 6.1306 0.207 0.205 0.212 0.205 0.210 16,138,101 0.2077 1.67%
1995-05-30 0 6.000 5.950 6.050 6.000 6.000 4,000 24,000 6.0000 0.203 0.202 0.205 0.203 0.203 118,055 0.2033 -0.83%
1995-05-29 0 6.050 6.000 6.100 6.050 6.050 10,000 60,500 6.0500 0.205 0.203 0.207 0.205 0.205 295,137 0.2050 0.83%
1995-05-26 0 6.000 5.950 6.050 6.000 6.000 10,000 60,000 6.0000 0.203 0.202 0.205 0.203 0.203 295,137 0.2033 0.00%
1995-05-25 0 6.000 5.950 6.100 6.000 6.000 44,000 264,000 6.0000 0.203 0.202 0.207 0.203 0.203 1,298,604 0.2033 0.00%
1995-05-24 0 6.000 5.950 6.000 6.000 6.000 46,000 276,000 6.0000 0.203 0.202 0.203 0.203 0.203 1,357,631 0.2033 -0.83%
1995-05-23 0 6.050 6.000 6.100 6.000 6.050 95,000 568,500 5.9842 0.205 0.203 0.207 0.203 0.205 2,803,803 0.2028 1.68%
1995-05-22 0 5.950 5.900 5.950 5.950 5.950 20,000 119,000 5.9500 0.202 0.200 0.202 0.202 0.202 590,274 0.2016 0.85%
1995-05-19 0 5.900 5.800 5.900 5.850 5.850 20,000 117,000 5.8500 0.200 0.197 0.200 0.198 0.198 590,274 0.1982 -3.28%
1995-05-18 0 6.100 5.750 6.100 5.750 6.100 56,000 330,000 5.8929 0.207 0.195 0.207 0.195 0.207 1,652,768 0.1997 5.17%
1995-05-17 0 5.800 5.800 5.950 5.700 6.000 36,200 212,080 5.8586 0.197 0.197 0.202 0.193 0.203 1,068,397 0.1985 -3.33%
1995-05-16 0 6.000 5.950 6.000 5.950 6.050 222,000 1,335,500 6.0158 0.203 0.202 0.203 0.202 0.205 6,552,045 0.2038 -1.64%
1995-05-15 0 6.100 6.050 6.100 6.100 6.150 78,000 477,800 6.1256 0.207 0.205 0.207 0.207 0.208 2,302,070 0.2076 -0.81%
1995-05-12 0 6.150 6.100 6.150 6.000 6.300 1,437,299 8,823,984 6.1393 0.208 0.207 0.208 0.203 0.213 42,420,036 0.2080 3.36%
1995-05-11 0 5.950 5.900 6.000 5.850 6.000 776,000 4,602,800 5.9314 0.202 0.200 0.203 0.198 0.203 22,902,645 0.2010 0.85%
1995-05-10 0 5.900 5.900 5.950 5.800 5.950 672,000 3,946,400 5.8726 0.200 0.200 0.202 0.197 0.202 19,833,218 0.1990 1.72%
1995-05-09 0 5.800 5.800 5.850 5.700 5.800 746,000 4,307,900 5.7747 0.197 0.197 0.198 0.193 0.197 22,017,233 0.1957 1.75%
1995-05-08 0 5.700 5.700 5.750 5.400 5.750 663,800 3,704,920 5.5814 0.193 0.193 0.195 0.183 0.195 19,591,206 0.1891 5.56%
1995-05-05 0 5.400 5.400 5.450 5.400 5.400 1,212,000 6,544,800 5.4000 0.183 0.183 0.185 0.183 0.183 35,770,625 0.1830 -0.92%
1995-05-04 0 5.450 5.400 5.450 5.400 5.450 246,000 1,335,700 5.4297 0.185 0.183 0.185 0.183 0.185 7,260,374 0.1840 1.87%
1995-05-03 0 5.350 5.300 5.350 5.350 5.450 1,872,000 10,058,900 5.3733 0.181 0.180 0.181 0.181 0.185 55,249,679 0.1821 -0.93%
1995-05-02 0 5.400 5.400 5.450 5.400 5.650 246,000 1,346,100 5.4720 0.183 0.183 0.185 0.183 0.191 7,260,374 0.1854 -0.92%
1995-05-01 0 5.450 5.450 5.600 5.300 5.550 464,400 2,519,060 5.4243 0.185 0.185 0.190 0.180 0.188 13,706,170 0.1838 0.93%
1995-04-28 0 5.400 5.400 5.450 5.400 5.450 268,000 1,449,700 5.4093 0.183 0.183 0.185 0.183 0.185 7,909,676 0.1833 0.00%
1995-04-27 0 5.400 5.400 5.450 5.200 5.400 206,000 1,093,000 5.3058 0.183 0.183 0.185 0.176 0.183 6,079,826 0.1798 3.85%
1995-04-26 0 5.200 5.050 - 5.000 5.250 35,000 179,750 5.1357 0.176 0.171 - 0.169 0.178 1,032,980 0.1740 4.00%
1995-04-25 0 5.000 5.000 5.100 5.000 5.450 314,600 1,645,800 5.2314 0.169 0.169 0.173 0.169 0.185 9,285,015 0.1773 -9.09%
1995-04-24 0 5.500 5.400 5.600 5.200 5.600 69,800 378,920 5.4287 0.186 0.183 0.190 0.176 0.190 2,060,057 0.1839 5.77%
1995-04-21 0 5.200 5.150 5.300 5.050 5.200 76,800 398,420 5.1878 0.176 0.174 0.180 0.171 0.176 2,266,653 0.1758 4.00%
1995-04-20 0 5.000 5.000 5.100 4.950 4.950 2,000 9,900 4.9500 0.169 0.169 0.173 0.168 0.168 59,027 0.1677 0.50%
1995-04-19 0 4.975 4.875 - - - 0 0 - 0.169 0.165 - - - 0 - 0.00%
1995-04-18 0 4.975 4.900 - 4.875 4.975 32,200 159,445 4.9517 0.169 0.166 - 0.165 0.169 950,342 0.1678 2.05%
1995-04-13 0 4.875 4.875 4.950 - - 0 0 - 0.165 0.165 0.168 - - 0 - 0.52%
1995-04-12 0 4.850 4.850 4.950 4.825 4.850 20,000 96,750 4.8375 0.164 0.164 0.168 0.163 0.164 590,274 0.1639 0.00%
1995-04-11 0 4.850 4.850 4.900 - - 0 0 - 0.164 0.164 0.166 - - 0 - 0.00%
1995-04-10 0 4.850 4.800 - - - 0 0 - 0.164 0.163 - - - 0 - 0.00%
1995-04-07 0 4.850 4.850 4.900 4.850 4.850 80,000 388,000 4.8500 0.164 0.164 0.166 0.164 0.164 2,361,097 0.1643 -1.02%
1995-04-06 0 4.900 4.850 4.900 4.900 4.950 42,000 206,300 4.9119 0.166 0.164 0.166 0.166 0.168 1,239,576 0.1664 -1.01%
1995-04-04 0 4.950 4.850 4.900 4.900 5.050 242,000 1,203,500 4.9731 0.168 0.164 0.166 0.166 0.171 7,142,320 0.1685 -1.98%
1995-04-03 0 5.050 5.000 5.050 5.000 5.150 279,000 1,408,800 5.0495 0.171 0.169 0.171 0.169 0.174 8,234,327 0.1711 -2.88%
1995-03-31 0 5.200 5.150 5.200 5.150 5.200 32,000 165,900 5.1844 0.176 0.174 0.176 0.174 0.176 944,439 0.1757 0.97%
1995-03-30 0 5.150 5.100 5.150 5.100 5.150 140,000 719,500 5.1393 0.174 0.173 0.174 0.173 0.174 4,131,920 0.1741 0.00%
1995-03-29 0 5.150 5.050 5.150 5.050 5.250 294,000 1,518,000 5.1633 0.174 0.171 0.174 0.171 0.178 8,677,033 0.1749 3.52%
1995-03-28 0 4.975 4.975 5.000 4.875 5.000 1,620,000 7,930,200 4.8952 0.169 0.169 0.169 0.165 0.169 47,812,222 0.1659 2.58%
1995-03-27 0 4.850 4.825 4.850 4.850 4.900 1,044,000 5,076,750 4.8628 0.164 0.163 0.164 0.164 0.166 30,812,321 0.1648 -1.02%
1995-03-24 0 4.900 4.875 4.900 4.900 4.900 62,000 303,800 4.9000 0.166 0.165 0.166 0.166 0.166 1,829,850 0.1660 0.51%
1995-03-23 0 4.875 4.875 4.900 4.875 4.900 64,000 312,300 4.8797 0.165 0.165 0.166 0.165 0.166 1,888,878 0.1653 0.00%
1995-03-22 0 4.875 4.800 4.900 - - 0 0 - 0.165 0.163 0.166 - - 0 - 0.00%
1995-03-21 0 4.875 4.875 4.900 4.875 4.875 6,000 29,250 4.8750 0.165 0.165 0.166 0.165 0.165 177,082 0.1652 0.00%
1995-03-20 0 4.875 4.850 4.900 4.800 4.875 240,000 1,158,950 4.8290 0.165 0.164 0.166 0.163 0.165 7,083,292 0.1636 1.56%
1995-03-17 0 4.800 4.750 4.800 4.800 4.800 28,000 134,400 4.8000 0.163 0.161 0.163 0.163 0.163 826,384 0.1626 -1.03%
1995-03-16 0 4.850 4.825 4.850 4.750 4.900 266,000 1,284,150 4.8276 0.164 0.163 0.164 0.161 0.166 7,850,649 0.1636 3.74%
1995-03-15 0 4.675 4.675 4.750 - - 0 0 - 0.158 0.158 0.161 - - 0 - 0.54%
1995-03-14 0 4.650 4.650 4.750 4.650 4.650 40,000 186,000 4.6500 0.158 0.158 0.161 0.158 0.158 1,180,549 0.1576 0.00%
1995-03-13 0 4.650 4.650 4.750 - - 0 0 - 0.158 0.158 0.161 - - 0 - 0.00%
1995-03-10 0 4.650 4.650 4.750 - - 0 0 - 0.158 0.158 0.161 - - 0 - 0.00%
1995-03-09 0 4.650 4.650 4.750 - - 0 0 - 0.158 0.158 0.161 - - 0 - 0.00%
1995-03-08 0 4.650 4.650 4.750 4.650 4.650 20,000 93,000 4.6500 0.158 0.158 0.161 0.158 0.158 590,274 0.1576 -1.06%
1995-03-07 0 4.700 4.675 4.700 4.650 4.700 60,000 280,000 4.6667 0.159 0.158 0.159 0.158 0.159 1,770,823 0.1581 2.17%
1995-03-06 0 4.600 4.575 4.700 4.600 4.600 17,000 78,000 4.5882 0.156 0.155 0.159 0.156 0.156 501,733 0.1555 0.00%
1995-03-03 0 4.600 4.375 4.700 - - 0 0 - 0.156 0.148 0.159 - - 0 - 0.00%
1995-03-02 0 4.600 4.550 4.725 4.500 4.700 280,000 1,277,800 4.5636 0.156 0.154 0.160 0.152 0.159 8,263,841 0.1546 -2.13%
1995-03-01 0 4.700 4.650 4.700 4.700 4.700 51,000 239,500 4.6961 0.159 0.158 0.159 0.159 0.159 1,505,200 0.1591 0.00%
1995-02-28 0 4.700 4.675 4.700 4.700 4.700 216,000 1,015,200 4.7000 0.159 0.158 0.159 0.159 0.159 6,374,963 0.1592 1.08%
1995-02-27 0 4.650 4.625 4.650 4.650 4.650 115,000 534,600 4.6487 0.158 0.157 0.158 0.158 0.158 3,394,077 0.1575 -1.06%
1995-02-24 0 4.700 4.600 4.700 4.700 4.700 20,000 94,000 4.7000 0.159 0.156 0.159 0.159 0.159 590,274 0.1592 0.00%
1995-02-23 0 4.700 4.650 4.700 4.700 4.700 468,000 2,212,200 4.7269 0.159 0.158 0.159 0.159 0.159 13,812,420 0.1602 -1.05%
1995-02-22 0 4.750 4.600 4.750 4.750 4.750 32,000 152,000 4.7500 0.161 0.156 0.161 0.161 0.161 944,439 0.1609 2.15%
1995-02-21 0 4.650 4.650 4.750 - - 310,000 1,441,500 4.6500 0.158 0.158 0.161 - - 9,149,252 0.1576 1.09%
1995-02-20 0 4.600 4.600 4.650 4.600 4.600 6,000 27,600 4.6000 0.156 0.156 0.158 0.156 0.156 177,082 0.1559 -1.08%
1995-02-17 0 4.650 4.575 4.650 4.650 4.650 20,000 93,000 4.6500 0.158 0.155 0.158 0.158 0.158 590,274 0.1576 -1.59%
1995-02-16 0 4.725 4.700 4.750 4.650 4.725 210,000 984,000 4.6857 0.160 0.159 0.161 0.158 0.160 6,197,881 0.1588 7.39%
1995-02-15 0 4.400 4.400 - - - 0 0 - 0.149 0.149 - - - 0 - 0.00%
1995-02-14 0 4.400 4.400 - - - 0 0 - 0.149 0.149 - - - 0 - 0.57%
1995-02-13 0 4.375 4.375 4.500 4.350 4.400 57,000 250,050 4.3868 0.148 0.148 0.152 0.147 0.149 1,682,282 0.1486 0.57%
1995-02-10 0 4.350 4.350 4.400 4.325 4.400 1,142,000 4,976,600 4.3578 0.147 0.147 0.149 0.147 0.149 33,704,665 0.1477 -3.33%
1995-02-09 0 4.500 4.400 4.500 4.500 4.500 40,000 180,000 4.5000 0.152 0.149 0.152 0.152 0.152 1,180,549 0.1525 -2.17%
1995-02-08 0 4.600 4.500 4.600 - - 0 0 - 0.156 0.152 0.156 - - 0 - 0.00%
1995-02-07 0 4.600 4.550 4.600 4.600 4.600 330,000 1,518,000 4.6000 0.156 0.154 0.156 0.156 0.156 9,739,527 0.1559 -0.54%
1995-02-06 0 4.625 4.600 4.625 4.625 4.625 232,000 1,073,000 4.6250 0.157 0.156 0.157 0.157 0.157 6,847,182 0.1567 0.54%
1995-02-03 0 4.600 4.600 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
1995-01-30 0 4.600 4.600 4.700 - - 0 0 - 0.156 0.156 0.159 - - 0 - 0.00%
1995-01-27 0 4.600 4.600 4.750 4.575 4.600 228,800 1,049,860 4.5885 0.156 0.156 0.161 0.155 0.156 6,752,739 0.1555 0.55%
1995-01-26 0 4.575 4.575 4.600 4.575 4.575 655,000 2,996,450 4.5747 0.155 0.155 0.156 0.155 0.155 19,331,485 0.1550 0.00%
1995-01-25 0 4.575 4.575 4.600 4.575 4.625 565,000 2,587,350 4.5794 0.155 0.155 0.156 0.155 0.157 16,675,250 0.1552 0.00%
1995-01-24 0 4.575 - 4.575 4.575 4.600 200,000 915,750 4.5788 0.155 - 0.155 0.155 0.156 5,902,743 0.1551 0.00%
1995-01-23 0 4.575 4.575 4.600 4.550 4.600 400,000 1,832,500 4.5813 0.155 0.155 0.156 0.154 0.156 11,805,487 0.1552 -0.54%
1995-01-20 0 4.600 4.600 4.750 4.575 4.600 210,000 965,250 4.5964 0.156 0.156 0.161 0.155 0.156 6,197,881 0.1557 -1.08%
1995-01-19 0 4.650 4.600 4.700 - - 0 0 - 0.158 0.156 0.159 - - 0 - 0.00%
1995-01-18 0 4.650 4.600 4.700 - - 0 0 - 0.158 0.156 0.159 - - 0 - 0.00%
1995-01-17 0 4.650 4.600 4.700 4.575 4.650 352,000 1,622,150 4.6084 0.158 0.156 0.159 0.155 0.158 10,388,828 0.1561 1.09%
1995-01-16 0 4.600 4.500 4.600 4.600 4.650 10,000 46,200 4.6200 0.156 0.152 0.156 0.156 0.158 295,137 0.1565 -3.16%
1995-01-13 0 4.750 - 4.750 - - 0 0 - 0.161 - 0.161 - - 0 - -3.06%
1995-01-12 0 4.900 - 4.900 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
1995-01-11 0 4.900 4.875 4.900 4.900 4.950 124,000 609,950 4.9190 0.166 0.165 0.166 0.166 0.168 3,659,701 0.1667 -0.51%
1995-01-10 0 4.925 4.925 4.950 4.925 4.950 474,000 2,360,700 4.9804 0.167 0.167 0.168 0.167 0.168 13,989,502 0.1687 -2.48%
1995-01-09 0 5.050 5.000 5.050 5.050 5.050 150,400 759,460 5.0496 0.171 0.169 0.171 0.171 0.171 4,438,863 0.1711 0.00%
1995-01-06 0 5.050 5.000 5.050 5.050 5.050 152,000 767,600 5.0500 0.171 0.169 0.171 0.171 0.171 4,486,085 0.1711 0.00%
1995-01-05 0 5.050 5.050 5.200 5.050 5.050 38,000 191,900 5.0500 0.171 0.171 0.176 0.171 0.171 1,121,521 0.1711 -0.98%
1995-01-04 0 5.100 5.050 5.200 5.100 5.100 48,500 247,250 5.0979 0.173 0.171 0.176 0.173 0.173 1,431,415 0.1727 2.51%
1995-01-03 0 4.975 4.975 5.050 4.950 4.975 12,000 59,600 4.9667 0.169 0.169 0.171 0.168 0.169 354,165 0.1683 -1.49%
1994-12-30 0 5.050 - 5.100 - - 1,200 5,820 4.8500 0.171 - 0.173 - - 35,416 0.1643 0.00%
1994-12-29 0 5.050 - 5.050 - - 0 0 - 0.171 - 0.171 - - 0 - -0.98%
1994-12-28 0 5.100 5.100 5.200 5.100 5.100 433,000 2,208,300 5.1000 0.173 0.173 0.176 0.173 0.173 12,779,440 0.1728 0.00%
1994-12-23 0 5.100 5.100 5.200 5.100 5.100 48,000 244,800 5.1000 0.173 0.173 0.176 0.173 0.173 1,416,658 0.1728 0.00%
1994-12-22 0 5.100 5.050 5.100 5.000 5.100 160,000 803,500 5.0219 0.173 0.171 0.173 0.169 0.173 4,722,195 0.1702 2.00%
1994-12-21 0 5.000 4.975 5.100 4.900 5.000 456,000 2,258,750 4.9534 0.169 0.169 0.173 0.166 0.169 13,458,255 0.1678 1.01%
1994-12-20 0 4.950 4.950 5.000 4.900 4.950 332,200 1,634,490 4.9202 0.168 0.168 0.169 0.166 0.168 9,804,457 0.1667 1.02%
1994-12-19 0 4.900 4.850 5.000 4.850 4.950 446,000 2,184,400 4.8978 0.166 0.164 0.169 0.164 0.168 13,163,118 0.1659 5.38%
1994-12-16 0 4.650 4.650 4.700 4.650 4.650 120,000 558,000 4.6500 0.158 0.158 0.159 0.158 0.158 3,541,646 0.1576 1.09%
1994-12-15 0 4.600 4.600 - - - 0 0 - 0.156 0.156 - - - 0 - 2.22%
1994-12-14 0 4.500 4.500 - 4.450 4.500 102,000 463,100 4.5402 0.152 0.152 - 0.151 0.152 3,010,399 0.1538 1.12%
1994-12-13 0 4.450 4.450 4.475 4.425 4.475 250,000 1,113,500 4.4540 0.151 0.151 0.152 0.150 0.152 7,378,429 0.1509 0.56%
1994-12-12 0 4.425 4.425 4.450 4.400 4.450 202,000 896,200 4.4366 0.150 0.150 0.151 0.149 0.151 5,961,771 0.1503 -0.56%
1994-12-09 0 4.450 4.350 4.450 - - 0 0 - 0.151 0.147 0.151 - - 0 - 0.00%
1994-12-08 0 4.450 4.450 - 4.450 4.450 124,400 553,800 4.4518 0.151 0.151 - 0.151 0.151 3,671,506 0.1508 -1.11%
1994-12-07 0 4.500 4.500 4.550 4.475 4.575 913,000 4,140,050 4.5346 0.152 0.152 0.154 0.152 0.155 26,946,024 0.1536 -1.64%
1994-12-06 0 4.575 4.550 - 4.550 4.575 478,000 2,178,350 4.5572 0.155 0.154 - 0.154 0.155 14,107,557 0.1544 0.00%
1994-12-05 0 4.575 4.575 4.600 4.575 4.600 512,000 2,346,150 4.5823 0.155 0.155 0.156 0.155 0.156 15,111,023 0.1553 0.55%
1994-12-02 0 4.550 4.550 - 4.500 4.550 611,000 2,758,050 4.5140 0.154 0.154 - 0.152 0.154 18,032,881 0.1529 -1.09%
1994-12-01 0 4.600 4.600 4.650 4.600 4.650 1,018,000 4,697,800 4.6147 0.156 0.156 0.158 0.156 0.158 30,044,964 0.1564 -1.08%
1994-11-30 0 4.650 4.600 4.650 4.600 4.650 202,000 929,300 4.6005 0.158 0.156 0.158 0.156 0.158 5,961,771 0.1559 0.00%
1994-11-29 0 4.650 4.625 4.675 4.650 4.650 350,000 1,627,500 4.6500 0.158 0.157 0.158 0.158 0.158 10,329,801 0.1576 0.00%
1994-11-28 0 4.650 4.625 4.700 4.650 4.700 1,162,000 5,414,360 4.6595 0.158 0.157 0.159 0.158 0.159 34,294,939 0.1579 0.00%
1994-11-25 0 4.650 4.600 4.650 4.600 4.650 254,000 1,180,900 4.6492 0.158 0.156 0.158 0.156 0.158 7,496,484 0.1575 0.00%
1994-11-24 0 4.650 - 4.675 4.650 4.675 138,000 642,900 4.6587 0.158 - 0.158 0.158 0.158 4,072,893 0.1578 -1.06%
1994-11-23 0 4.700 4.650 4.700 4.600 4.700 127,500 593,025 4.6512 0.159 0.158 0.159 0.156 0.159 3,762,999 0.1576 0.00%
1994-11-22 0 4.700 4.650 4.700 4.700 4.700 3,130,000 14,711,000 4.7000 0.159 0.158 0.159 0.159 0.159 92,377,935 0.1592 -1.05%
1994-11-21 0 4.750 4.750 4.800 4.700 4.750 669,600 3,180,230 4.7494 0.161 0.161 0.163 0.159 0.161 19,762,385 0.1609 -1.04%
1994-11-18 0 4.800 4.800 4.825 4.800 4.800 60,000 288,000 4.8000 0.163 0.163 0.163 0.163 0.163 1,770,823 0.1626 0.00%
1994-11-17 0 4.800 4.800 4.825 4.800 4.800 249,000 1,195,000 4.7992 0.163 0.163 0.163 0.163 0.163 7,348,916 0.1626 1.05%
1994-11-16 0 4.750 4.750 4.775 4.725 4.750 110,000 522,250 4.7477 0.161 0.161 0.162 0.160 0.161 3,246,509 0.1609 0.53%
1994-11-15 0 4.725 4.725 4.750 4.725 4.725 1,123,000 5,306,050 4.7249 0.160 0.160 0.161 0.160 0.160 33,143,904 0.1601 0.00%
1994-11-14 0 4.725 4.700 4.750 4.725 4.725 383,200 1,810,410 4.7245 0.160 0.159 0.161 0.160 0.160 11,309,656 0.1601 0.00%
1994-11-11 0 4.725 4.725 4.800 4.675 4.750 1,030,000 4,854,200 4.7128 0.160 0.160 0.163 0.158 0.161 30,399,129 0.1597 -1.56%
1994-11-10 0 4.800 4.775 4.800 4.775 4.800 202,000 968,100 4.7926 0.163 0.162 0.163 0.162 0.163 5,961,771 0.1624 -0.52%
1994-11-09 0 4.825 4.775 4.825 4.800 4.825 40,000 192,500 4.8125 0.163 0.162 0.163 0.163 0.163 1,180,549 0.1631 1.58%
1994-11-08 0 4.750 4.750 4.800 4.750 4.750 78,000 370,500 4.7500 0.161 0.161 0.163 0.161 0.161 2,302,070 0.1609 1.06%
1994-11-07 0 4.700 4.675 4.700 4.700 4.750 210,000 992,250 4.7250 0.159 0.158 0.159 0.159 0.161 6,197,881 0.1601 -2.08%
1994-11-04 0 4.800 4.775 4.825 4.800 4.825 447,800 2,149,320 4.7997 0.163 0.162 0.163 0.163 0.163 13,216,243 0.1626 -1.03%
1994-11-03 0 4.850 4.850 4.875 4.800 4.875 574,700 2,788,590 4.8523 0.164 0.164 0.165 0.163 0.165 16,961,533 0.1644 2.65%
1994-11-02 0 4.725 4.725 4.800 4.700 4.700 60,000 282,000 4.7000 0.160 0.160 0.163 0.159 0.159 1,770,823 0.1592 0.53%
1994-11-01 0 4.700 4.700 4.725 4.650 4.700 156,000 731,450 4.6888 0.159 0.159 0.160 0.158 0.159 4,604,140 0.1589 2.17%
1994-10-31 0 4.600 4.425 4.600 4.400 4.600 16,000 72,000 4.5000 0.156 0.150 0.156 0.149 0.156 472,219 0.1525 5.75%
1994-10-28 0 4.350 4.275 4.400 4.250 4.350 206,000 887,500 4.3083 0.147 0.145 0.149 0.144 0.147 6,079,826 0.1460 2.35%
1994-10-27 0 4.250 4.250 4.400 - - 0 0 - 0.144 0.144 0.149 - - 0 - 0.00%
1994-10-26 0 4.250 4.250 4.350 - - 0 0 - 0.144 0.144 0.147 - - 0 - 0.00%
1994-10-25 0 4.250 - 4.250 4.200 4.250 21,000 88,350 4.2071 0.144 - 0.144 0.142 0.144 619,788 0.1425 0.00%
1994-10-24 0 4.250 4.250 - 4.200 4.250 475,000 2,012,350 4.2365 0.144 0.144 - 0.142 0.144 14,019,016 0.1435 -2.30%
1994-10-21 0 4.350 - 4.350 4.325 4.375 1,132,400 4,923,530 4.3479 0.147 - 0.147 0.147 0.148 33,421,333 0.1473 -0.57%
1994-10-20 0 4.375 4.375 4.425 - - 81,200 355,070 4.3728 0.148 0.148 0.150 - - 2,396,514 0.1482 0.00%
1994-10-19 0 4.375 4.375 4.450 4.375 4.375 56,000 245,000 4.3750 0.148 0.148 0.151 0.148 0.148 1,652,768 0.1482 0.00%
1994-10-18 0 4.375 4.350 4.475 4.350 4.400 1,688,000 7,346,450 4.3522 0.148 0.147 0.152 0.147 0.149 49,819,155 0.1475 0.57%
1994-10-17 0 4.350 4.350 4.400 4.350 4.450 3,242,600 14,128,770 4.3572 0.147 0.147 0.149 0.147 0.151 95,701,180 0.1476 -2.25%
1994-10-14 0 4.450 4.425 4.450 4.425 4.475 110,000 488,250 4.4386 0.151 0.150 0.151 0.150 0.152 3,246,509 0.1504 1.14%
1994-10-12 0 4.400 4.400 4.450 4.350 4.400 502,000 2,186,950 4.3565 0.149 0.149 0.151 0.147 0.149 14,815,886 0.1476 1.15%
1994-10-11 0 4.350 4.300 4.325 4.325 4.550 452,000 1,986,500 4.3949 0.147 0.146 0.147 0.147 0.154 13,340,200 0.1489 -1.14%
1994-10-10 0 4.400 4.400 4.550 4.400 4.400 4,000 17,600 4.4000 0.149 0.149 0.154 0.149 0.149 118,055 0.1491 0.00%
1994-10-07 0 4.400 4.400 4.500 4.400 4.400 6,000 26,400 4.4000 0.149 0.149 0.152 0.149 0.149 177,082 0.1491 0.00%
1994-10-06 0 4.400 4.400 4.425 4.400 4.475 696,700 3,092,425 4.4387 0.149 0.149 0.150 0.149 0.152 20,562,207 0.1504 -1.68%
1994-10-05 0 4.475 4.475 4.550 4.475 4.500 28,000 125,500 4.4821 0.152 0.152 0.154 0.152 0.152 826,384 0.1519 0.00%
1994-10-04 0 4.475 4.475 4.525 4.475 4.500 270,000 1,213,000 4.4926 0.152 0.152 0.153 0.152 0.152 7,968,704 0.1522 -1.10%
1994-10-03 0 4.525 4.525 4.600 - - 0 0 - 0.153 0.153 0.156 - - 0 - 0.78%
1994-09-30 0 4.490 4.490 - 4.490 4.530 256,000 1,150,420 4.4938 0.152 0.152 - 0.152 0.153 7,555,512 0.1523 -0.88%
1994-09-29 0 4.530 4.500 4.530 4.510 4.620 230,000 1,047,340 4.5537 0.153 0.152 0.153 0.153 0.157 6,788,155 0.1543 -0.44%
1994-09-28 0 4.550 4.490 4.550 4.500 4.550 202,000 911,500 4.5124 0.154 0.152 0.154 0.152 0.154 5,961,771 0.1529 1.11%
1994-09-27 0 4.500 4.490 4.500 4.490 4.500 306,000 1,375,040 4.4936 0.152 0.152 0.152 0.152 0.152 9,031,197 0.1523 0.22%
1994-09-26 0 4.490 4.490 4.520 4.490 4.500 260,000 1,167,920 4.4920 0.152 0.152 0.153 0.152 0.152 7,673,566 0.1522 -0.44%
1994-09-23 0 4.510 4.490 - 4.460 4.510 360,000 1,616,720 4.4909 0.153 0.152 - 0.151 0.153 10,624,938 0.1522 1.12%
1994-09-22 0 4.460 4.460 - 4.450 4.480 470,000 2,096,760 4.4612 0.151 0.151 - 0.151 0.152 13,871,447 0.1512 -0.67%
1994-09-20 0 4.490 4.480 4.500 4.490 4.500 614,400 2,759,580 4.4915 0.152 0.152 0.152 0.152 0.152 18,133,228 0.1522 0.00%
1994-09-19 0 4.490 4.480 4.530 4.490 4.530 336,000 1,510,080 4.4943 0.152 0.152 0.153 0.152 0.153 9,916,609 0.1523 -2.39%
1994-09-16 0 4.600 - 4.600 4.600 4.600 26,000 119,600 4.6000 0.156 - 0.156 0.156 0.156 767,357 0.1559 0.00%
1994-09-15 0 4.600 - 4.650 4.600 4.650 54,000 248,900 4.6093 0.156 - 0.158 0.156 0.158 1,593,741 0.1562 -1.08%
1994-09-14 0 4.650 - 4.650 4.650 4.700 20,000 93,500 4.6750 0.158 - 0.158 0.158 0.159 590,274 0.1584 -1.06%
1994-09-13 0 4.700 4.650 4.700 4.700 4.750 40,000 189,000 4.7250 0.159 0.158 0.159 0.159 0.161 1,180,549 0.1601 -3.09%
1994-09-12 0 4.850 4.800 4.850 4.850 4.880 290,000 1,410,280 4.8630 0.164 0.163 0.164 0.164 0.165 8,558,978 0.1648 -1.02%
1994-09-09 0 4.900 4.900 4.940 4.750 4.940 331,000 1,618,910 4.8910 0.166 0.166 0.167 0.161 0.167 9,769,040 0.1657 3.16%
1994-09-08 0 4.750 4.750 4.800 4.650 4.710 34,000 158,840 4.6718 0.161 0.161 0.163 0.158 0.160 1,003,466 0.1583 3.26%
1994-09-07 0 4.600 4.590 - 4.500 4.600 66,000 300,000 4.5455 0.156 0.156 - 0.152 0.156 1,947,905 0.1540 2.22%
1994-09-06 0 4.500 4.500 - 4.500 4.500 10,000 45,000 4.5000 0.152 0.152 - 0.152 0.152 295,137 0.1525 0.00%
1994-09-05 0 4.500 4.490 4.530 4.500 4.540 478,000 2,160,840 4.5206 0.152 0.152 0.153 0.152 0.154 14,107,557 0.1532 -1.10%
1994-09-02 0 4.550 4.550 4.570 4.550 4.560 116,000 528,300 4.5543 0.154 0.154 0.155 0.154 0.155 3,423,591 0.1543 -1.09%
1994-09-01 0 4.600 4.580 4.640 4.500 4.600 210,000 959,000 4.5667 0.156 0.155 0.157 0.152 0.156 6,197,881 0.1547 2.45%
1994-08-31 0 4.650 4.650 4.680 4.650 4.690 362,000 1,685,760 4.6568 0.152 0.152 0.153 0.152 0.153 11,064,686 0.1524 -0.21%
1994-08-30 0 4.660 4.650 4.660 4.650 4.680 1,084,800 5,050,120 4.6553 0.152 0.152 0.152 0.152 0.153 33,157,380 0.1523 0.22%
1994-08-26 0 4.650 4.600 4.700 4.450 4.700 632,000 2,912,820 4.6089 0.152 0.150 0.154 0.146 0.154 19,317,352 0.1508 4.49%
1994-08-25 0 4.450 4.380 4.550 4.350 4.450 34,000 149,900 4.4088 0.146 0.143 0.149 0.142 0.146 1,039,225 0.1442 3.49%
1994-08-24 0 4.300 4.300 4.380 4.250 4.300 1,498,099 6,367,621 4.2505 0.141 0.141 0.143 0.139 0.141 45,790,042 0.1391 0.94%
1994-08-23 0 4.260 4.260 4.300 4.260 4.270 2,770,000 11,800,300 4.2600 0.139 0.139 0.141 0.139 0.140 84,666,244 0.1394 0.00%
1994-08-22 0 4.260 4.250 4.300 4.260 4.330 3,715,000 15,951,395 4.2938 0.139 0.139 0.141 0.139 0.142 113,550,576 0.1405 -0.70%
1994-08-19 0 4.290 4.280 4.330 4.290 4.430 504,000 2,185,880 4.3371 0.140 0.140 0.142 0.140 0.145 15,404,977 0.1419 -1.61%
1994-08-18 0 4.360 4.320 4.360 4.360 4.400 652,000 2,833,960 4.3466 0.143 0.141 0.143 0.143 0.144 19,928,661 0.1422 -0.46%
1994-08-17 0 4.380 4.370 4.380 4.380 4.400 822,000 3,604,360 4.3849 0.143 0.143 0.143 0.143 0.144 25,124,784 0.1435 -0.45%
1994-08-16 0 4.400 - 4.400 4.410 4.410 118,000 520,180 4.4083 0.144 - 0.144 0.144 0.144 3,606,721 0.1442 -0.45%
1994-08-15 0 4.420 4.300 4.420 4.420 4.420 6,000 26,520 4.4200 0.145 0.141 0.145 0.145 0.145 183,393 0.1446 0.00%
1994-08-12 0 4.420 4.360 4.420 4.360 4.480 414,000 1,831,400 4.4237 0.145 0.143 0.145 0.143 0.147 12,654,088 0.1447 -0.45%
1994-08-11 0 4.440 4.440 4.450 4.440 4.510 78,000 348,820 4.4721 0.145 0.145 0.146 0.145 0.148 2,384,104 0.1463 -3.06%
1994-08-10 0 4.580 4.570 4.630 4.580 4.790 1,357,400 6,492,266 4.7829 0.150 0.150 0.151 0.150 0.157 41,489,516 0.1565 -4.38%
1994-08-09 0 4.790 4.790 - 4.750 4.790 194,000 925,900 4.7727 0.157 0.157 - 0.155 0.157 5,929,694 0.1561 0.84%
1994-08-08 0 4.750 4.730 4.840 4.750 4.860 280,181 1,345,019 4.8005 0.155 0.155 0.158 0.155 0.159 8,563,853 0.1571 -2.26%
1994-08-05 0 4.860 - 4.860 4.860 5.000 74,000 363,520 4.9124 0.159 - 0.159 0.159 0.164 2,261,842 0.1607 -3.28%
1994-08-04 0 5.025 5.000 5.100 5.025 5.100 680,000 3,413,900 5.0204 0.164 0.164 0.167 0.164 0.167 20,784,493 0.1643 -1.47%
1994-08-03 0 5.100 5.100 5.150 5.100 5.150 194,400 993,730 5.1118 0.167 0.167 0.168 0.167 0.168 5,941,920 0.1672 -0.97%
1994-08-02 0 5.150 5.100 5.150 5.150 5.150 53,000 272,700 5.1453 0.168 0.167 0.168 0.168 0.168 1,619,968 0.1683 0.00%
1994-08-01 0 5.150 5.100 5.150 5.150 5.150 78,000 401,700 5.1500 0.168 0.167 0.168 0.168 0.168 2,384,104 0.1685 1.98%
1994-07-29 0 5.050 5.050 5.150 5.000 5.050 150,000 753,250 5.0217 0.165 0.165 0.168 0.164 0.165 4,584,815 0.1643 1.00%
1994-07-28 0 5.000 5.000 5.150 5.000 5.100 330,000 1,665,500 5.0470 0.164 0.164 0.168 0.164 0.167 10,086,592 0.1651 -1.96%
1994-07-27 0 5.100 5.100 5.125 5.100 5.100 251,900 1,284,120 5.0977 0.167 0.167 0.168 0.167 0.167 7,699,432 0.1668 0.00%
1994-07-26 0 5.100 5.075 5.150 5.075 5.100 250,000 1,274,700 5.0988 0.167 0.166 0.168 0.166 0.167 7,641,358 0.1668 0.00%
1994-07-25 0 5.100 5.100 5.200 5.100 5.100 120,000 612,000 5.1000 0.167 0.167 0.170 0.167 0.167 3,667,852 0.1669 0.00%
1994-07-22 0 5.100 5.100 5.200 5.100 5.100 2,200 11,180 5.0818 0.167 0.167 0.170 0.167 0.167 67,244 0.1663 0.00%
1994-07-21 0 5.100 5.100 5.200 5.100 5.400 90,000 467,000 5.1889 0.167 0.167 0.170 0.167 0.177 2,750,889 0.1698 -5.56%
1994-07-20 0 5.400 5.100 5.450 5.300 5.400 180,000 969,000 5.3833 0.177 0.167 0.178 0.173 0.177 5,501,778 0.1761 2.86%
1994-07-19 0 5.250 5.100 5.250 5.200 5.250 60,000 314,500 5.2417 0.172 0.167 0.172 0.170 0.172 1,833,926 0.1715 0.00%
1994-07-18 0 5.250 5.200 5.250 5.100 5.250 190,000 982,300 5.1700 0.172 0.170 0.172 0.167 0.172 5,807,432 0.1691 5.00%
1994-07-15 0 5.000 5.000 5.100 5.000 5.000 171,000 854,875 4.9993 0.164 0.164 0.167 0.164 0.164 5,226,689 0.1636 0.00%
1994-07-14 0 5.000 5.000 5.100 - - 1,100 5,335 4.8500 0.164 0.164 0.167 - - 33,622 0.1587 0.00%
1994-07-13 0 5.000 5.000 5.025 5.000 5.000 882,600 4,390,910 4.9750 0.164 0.164 0.164 0.164 0.164 26,977,049 0.1628 0.00%
1994-07-12 0 5.000 - 5.075 5.000 5.150 979,000 5,029,550 5.1374 0.164 - 0.166 0.164 0.168 29,923,557 0.1681 -3.85%
1994-07-11 0 5.200 5.200 - 5.200 5.200 17,800 92,200 5.1798 0.170 0.170 - 0.170 0.170 544,065 0.1695 0.00%
1994-07-08 0 5.200 5.200 - - - 0 0 - 0.170 0.170 - - - 0 - 0.97%
1994-07-07 0 5.150 5.125 - 5.150 5.150 1,106,600 5,698,900 5.1499 0.168 0.168 - 0.168 0.168 33,823,706 0.1685 0.00%
1994-07-06 0 5.150 5.150 5.200 5.125 5.150 186,000 957,650 5.1487 0.168 0.168 0.170 0.168 0.168 5,685,170 0.1684 0.00%
1994-07-05 0 5.150 5.100 5.300 5.150 5.200 1,094,000 5,644,100 5.1591 0.168 0.167 0.173 0.168 0.170 33,438,582 0.1688 0.00%
1994-07-04 0 5.150 5.150 5.250 - - 0 0 - 0.168 0.168 0.172 - - 0 - 0.00%
1994-07-01 0 5.150 5.125 5.350 5.150 5.200 259,800 1,314,450 5.0595 0.168 0.168 0.175 0.168 0.170 7,940,899 0.1655 0.98%
1994-06-30 0 5.100 5.050 5.100 5.050 5.100 774,200 4,244,280 5.4821 0.167 0.165 0.167 0.165 0.167 23,663,757 0.1794 2.00%
1994-06-29 0 5.000 5.000 5.100 5.000 5.100 362,700 1,810,930 4.9929 0.164 0.164 0.167 0.164 0.167 11,086,082 0.1634 -0.99%
1994-06-28 0 5.050 5.000 5.100 5.050 5.100 40,000 202,200 5.0550 0.165 0.164 0.167 0.165 0.167 1,222,617 0.1654 1.00%
1994-06-27 0 5.000 5.000 5.050 5.000 5.100 1,002,000 5,063,500 5.0534 0.164 0.164 0.165 0.164 0.167 30,626,562 0.1653 -2.91%
1994-06-24 0 5.150 5.100 5.200 5.150 5.250 78,000 404,900 5.1910 0.168 0.167 0.170 0.168 0.172 2,384,104 0.1698 -2.83%
1994-06-23 0 5.300 5.300 5.400 5.250 5.400 50,400 266,520 5.2881 0.173 0.173 0.177 0.172 0.177 1,540,498 0.1730 -1.85%
1994-06-22 0 5.400 5.200 5.400 5.400 5.450 302,200 1,632,330 5.4015 0.177 0.170 0.177 0.177 0.178 9,236,873 0.1767 -3.57%
1994-06-21 0 5.600 5.500 5.600 5.500 5.600 78,000 436,400 5.5949 0.183 0.180 0.183 0.180 0.183 2,384,104 0.1830 -0.88%
1994-06-20 0 5.650 5.600 5.650 5.600 5.850 795,400 4,554,340 5.7258 0.185 0.183 0.185 0.183 0.191 24,311,744 0.1873 -4.24%
1994-06-17 0 5.900 5.900 6.000 5.750 5.900 475,800 2,784,790 5.8529 0.193 0.193 0.196 0.188 0.193 14,543,032 0.1915 1.72%
1994-06-16 0 5.800 5.700 - 5.650 5.800 11,000 62,700 5.7000 0.190 0.186 - 0.185 0.190 336,220 0.1865 2.65%
1994-06-15 0 5.650 5.600 5.700 5.500 5.700 195,000 1,101,000 5.6462 0.185 0.183 0.186 0.180 0.186 5,960,259 0.1847 3.67%
1994-06-10 0 5.450 5.400 5.500 5.400 5.450 152,000 824,300 5.4230 0.178 0.177 0.180 0.177 0.178 4,645,946 0.1774 0.93%
1994-06-09 0 5.400 5.150 5.400 - - 0 0 - 0.177 0.168 0.177 - - 0 - 0.00%
1994-06-08 0 5.400 5.100 5.400 - - 0 0 - 0.177 0.167 0.177 - - 0 - 0.00%
1994-06-07 0 5.400 5.300 5.400 5.300 5.450 210,000 1,128,000 5.3714 0.177 0.173 0.177 0.173 0.178 6,418,741 0.1757 2.86%
1994-06-06 0 5.250 5.200 - 5.250 5.250 10,000 52,500 5.2500 0.172 0.170 - 0.172 0.172 305,654 0.1718 0.96%
1994-06-03 0 5.200 5.200 - - - 0 0 - 0.170 0.170 - - - 0 - 0.97%
1994-06-02 0 5.150 5.150 - - - 0 0 - 0.168 0.168 - - - 0 - 0.98%
1994-06-01 0 5.100 5.100 - 5.000 5.000 62,000 310,000 5.0000 0.167 0.167 - 0.164 0.164 1,895,057 0.1636 2.84%
1994-05-31 0 4.959 4.950 - - - 380,000 1,881,000 4.9500 0.162 0.162 - - - 11,614,864 0.1619 -0.00%
1994-05-30 0 5.650 5.650 5.700 5.650 5.700 458,000 2,571,100 5.6138 0.162 0.162 0.164 0.162 0.164 15,949,328 0.1612 -0.88%
1994-05-27 0 5.700 5.600 5.700 5.700 5.800 220,000 1,268,000 5.7636 0.164 0.161 0.164 0.164 0.167 7,661,249 0.1655 -1.72%
1994-05-26 0 5.800 5.700 5.900 5.800 5.950 329,000 1,935,200 5.8821 0.167 0.164 0.169 0.167 0.171 11,457,050 0.1689 -1.69%
1994-05-25 0 5.900 5.900 5.950 5.650 5.900 270,000 1,579,900 5.8515 0.169 0.169 0.171 0.162 0.169 9,402,442 0.1680 5.36%
1994-05-24 0 5.600 5.600 5.800 5.400 5.700 1,254,000 6,945,800 5.5389 0.161 0.161 0.167 0.155 0.164 43,669,120 0.1591 2.75%
1994-05-23 0 5.450 5.450 5.500 5.400 5.450 254,000 1,372,400 5.4031 0.157 0.157 0.158 0.155 0.157 8,845,260 0.1552 3.81%
1994-05-20 0 5.250 5.200 5.350 5.200 5.300 2,830,000 14,811,000 5.2336 0.151 0.149 0.154 0.149 0.152 98,551,522 0.1503 1.94%
1994-05-19 0 5.150 5.100 5.200 5.150 5.150 50,000 257,500 5.1500 0.148 0.146 0.149 0.148 0.148 1,741,193 0.1479 0.00%
1994-05-18 0 5.150 5.100 5.150 5.100 5.150 120,000 615,700 5.1308 0.148 0.146 0.148 0.146 0.148 4,178,863 0.1473 0.00%
1994-05-17 0 5.150 5.100 5.150 5.100 5.150 210,000 1,078,500 5.1357 0.148 0.146 0.148 0.146 0.148 7,313,010 0.1475 0.00%
1994-05-16 0 5.150 5.150 5.200 5.150 5.150 220,000 1,134,000 5.1545 0.148 0.148 0.149 0.148 0.148 7,661,249 0.1480 -0.96%
1994-05-13 0 5.200 5.100 5.200 - - 0 0 - 0.149 0.146 0.149 - - 0 - 0.00%
1994-05-12 0 5.200 5.200 5.250 5.100 5.250 1,094,000 5,693,900 5.2047 0.149 0.149 0.151 0.146 0.151 38,097,302 0.1495 -1.89%
1994-05-11 0 5.300 5.250 5.300 5.300 5.450 614,000 3,271,200 5.3277 0.152 0.151 0.152 0.152 0.157 21,381,850 0.1530 0.00%
1994-05-10 0 5.300 5.300 5.400 5.300 5.400 26,000 140,200 5.3923 0.152 0.152 0.155 0.152 0.155 905,420 0.1548 -3.64%
1994-05-09 0 5.500 5.400 5.550 5.150 5.550 676,000 3,582,900 5.3001 0.158 0.155 0.159 0.148 0.159 23,540,929 0.1522 6.80%
1994-05-06 0 5.150 5.150 5.200 4.950 5.150 1,118,000 5,635,750 5.0409 0.148 0.148 0.149 0.142 0.148 38,933,075 0.1448 5.64%
1994-05-05 0 4.875 4.900 4.925 4.875 4.900 2,536,000 12,425,550 4.8997 0.140 0.141 0.141 0.140 0.141 88,313,308 0.1407 0.52%
1994-05-04 0 4.850 4.750 4.900 4.700 4.950 248,000 1,213,300 4.8923 0.139 0.136 0.141 0.135 0.142 8,636,317 0.1405 -1.02%
1994-05-03 0 4.900 4.700 4.900 4.900 4.925 308,000 1,510,450 4.9041 0.141 0.135 0.141 0.141 0.141 10,725,749 0.1408 0.00%
1994-05-02 0 4.900 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1994-04-29 0 4.900 - - 4.825 4.900 58,000 281,450 4.8526 0.141 - - 0.139 0.141 2,019,784 0.1393 0.00%
1994-04-28 0 4.900 - 4.900 4.875 4.950 158,000 776,500 4.9146 0.141 - 0.141 0.140 0.142 5,502,170 0.1411 -2.00%
1994-04-27 0 5.000 4.950 5.000 4.875 5.000 720,000 3,587,500 4.9826 0.144 0.142 0.144 0.140 0.144 25,073,179 0.1431 0.00%
1994-04-26 0 5.000 4.825 5.000 - - 150,000 736,800 4.9120 0.144 0.139 0.144 - - 5,223,579 0.1411 0.00%
1994-04-25 0 5.000 4.950 5.000 4.975 5.000 833,900 4,167,365 4.9974 0.144 0.142 0.144 0.143 0.144 29,039,616 0.1435 1.01%
1994-04-22 0 4.950 4.700 5.000 - - 0 0 - 0.142 0.135 0.144 - - 0 - 0.00%
1994-04-21 0 4.950 4.875 4.950 - - 0 0 - 0.142 0.140 0.142 - - 0 - -1.00%
1994-04-20 0 5.000 4.900 5.000 5.000 5.000 50,000 250,000 5.0000 0.144 0.141 0.144 0.144 0.144 1,741,193 0.1436 -0.99%
1994-04-19 0 5.050 4.925 5.050 - - 0 0 - 0.145 0.141 0.145 - - 0 - 0.00%
1994-04-18 0 5.050 - 5.050 - - 0 0 - 0.145 - 0.145 - - 0 - -0.98%
1994-04-15 0 5.100 5.000 5.100 4.850 5.100 286,000 1,447,600 5.0615 0.146 0.144 0.146 0.139 0.146 9,959,624 0.1453 9.09%
1994-04-14 0 4.675 4.525 - 4.575 4.675 10,000 46,150 4.6150 0.134 0.130 - 0.131 0.134 348,239 0.1325 7.47%
1994-04-13 0 4.350 4.325 - - - 0 0 - 0.125 0.124 - - - 0 - 0.00%
1994-04-12 0 4.350 4.350 - - - 0 0 - 0.125 0.125 - - - 0 - 1.16%
1994-04-11 0 4.300 4.300 - 4.300 4.300 30,000 129,000 4.3000 0.123 0.123 - 0.123 0.123 1,044,716 0.1235 0.00%
1994-04-08 0 4.300 4.250 4.350 4.300 4.300 20,000 86,000 4.3000 0.123 0.122 0.125 0.123 0.123 696,477 0.1235 1.18%
1994-04-07 0 4.250 4.225 4.250 4.125 4.250 284,000 1,189,050 4.1868 0.122 0.121 0.122 0.118 0.122 9,889,976 0.1202 4.94%
1994-04-06 0 4.050 4.050 - 3.950 4.050 242,000 971,300 4.0136 0.116 0.116 - 0.113 0.116 8,427,374 0.1153 3.85%
1994-03-31 0 3.900 3.825 3.900 3.900 4.000 478,000 1,870,250 3.9127 0.112 0.110 0.112 0.112 0.115 16,645,805 0.1124 -2.50%
1994-03-30 0 4.000 - 4.050 4.000 4.100 390,000 1,576,650 4.0427 0.115 - 0.116 0.115 0.118 13,581,305 0.1161 -2.44%
1994-03-29 0 4.100 4.100 4.150 4.050 4.200 1,536,000 6,271,200 4.0828 0.118 0.118 0.119 0.116 0.121 53,489,448 0.1172 -2.38%
1994-03-28 0 4.200 - 4.200 4.200 4.200 300,000 1,260,000 4.2000 0.121 - 0.121 0.121 0.121 10,447,158 0.1206 0.00%
1994-03-25 0 4.200 - 4.275 4.200 4.400 200,000 848,000 4.2400 0.121 - 0.123 0.121 0.126 6,964,772 0.1218 -4.55%
1994-03-24 0 4.400 4.400 4.425 4.400 4.550 736,000 3,282,350 4.4597 0.126 0.126 0.127 0.126 0.131 25,630,361 0.1281 -3.83%
1994-03-23 0 4.575 4.575 4.600 4.575 4.600 402,000 1,843,950 4.5869 0.131 0.131 0.132 0.131 0.132 13,999,192 0.1317 -1.61%
1994-03-22 0 4.650 4.650 4.675 4.625 4.675 434,000 2,014,250 4.6411 0.134 0.134 0.134 0.133 0.134 15,113,555 0.1333 -0.53%
1994-03-21 0 4.675 4.675 4.750 4.650 4.725 224,000 1,048,150 4.6792 0.134 0.134 0.136 0.134 0.136 7,800,545 0.1344 -1.06%
1994-03-18 0 4.725 4.725 4.750 4.625 4.750 292,000 1,378,500 4.7209 0.136 0.136 0.136 0.133 0.136 10,168,567 0.1356 -0.53%
1994-03-17 0 4.750 4.700 4.800 - - 0 0 - 0.136 0.135 0.138 - - 0 - 0.00%
1994-03-16 0 4.750 4.750 4.800 4.600 4.750 305,000 1,434,700 4.7039 0.136 0.136 0.138 0.132 0.136 10,621,277 0.1351 4.40%
1994-03-15 0 4.550 4.450 4.550 4.550 4.600 346,000 1,575,300 4.5529 0.131 0.128 0.131 0.131 0.132 12,049,055 0.1307 0.00%
1994-03-14 0 4.550 4.550 - 4.550 4.550 120,000 546,000 4.5500 0.131 0.131 - 0.131 0.131 4,178,863 0.1307 0.00%
1994-03-11 0 4.550 4.450 4.550 4.550 4.550 710,000 3,230,500 4.5500 0.131 0.128 0.131 0.131 0.131 24,724,940 0.1307 0.00%
1994-03-10 0 4.550 4.550 - - - 0 0 - 0.131 0.131 - - - 0 - 0.00%
1994-03-09 0 4.550 4.475 4.550 4.550 4.550 926,000 4,213,300 4.5500 0.131 0.129 0.131 0.131 0.131 32,246,894 0.1307 0.00%
1994-03-08 0 4.550 4.550 - - - 0 0 - 0.131 0.131 - - - 0 - 2.25%
1994-03-07 0 4.450 4.450 - 4.400 4.450 10,000 44,200 4.4200 0.128 0.128 - 0.126 0.128 348,239 0.1269 2.30%
1994-03-04 0 4.350 4.350 - 4.300 4.350 263,000 1,134,800 4.3148 0.125 0.125 - 0.123 0.125 9,158,675 0.1239 3.57%
1994-03-03 0 4.200 4.200 4.300 4.200 4.500 976,000 4,258,550 4.3633 0.121 0.121 0.123 0.121 0.129 33,988,087 0.1253 -6.67%
1994-03-02 0 4.500 4.475 4.500 4.500 4.525 510,000 2,297,600 4.5051 0.129 0.129 0.129 0.129 0.130 17,760,168 0.1294 -1.10%
1994-03-01 0 4.550 4.500 4.550 4.550 4.750 294,000 1,369,400 4.6578 0.131 0.129 0.131 0.131 0.136 10,238,215 0.1338 -6.19%
1994-02-28 0 4.850 4.850 4.900 4.850 4.850 106,000 514,100 4.8500 0.139 0.139 0.141 0.139 0.139 3,691,329 0.1393 -1.02%
1994-02-25 0 4.900 4.750 - - - 0 0 - 0.141 0.136 - - - 0 - 0.00%
1994-02-24 0 4.900 4.900 4.925 4.750 4.900 128,000 616,900 4.8195 0.141 0.141 0.141 0.136 0.141 4,457,454 0.1384 -2.00%
1994-02-23 0 5.000 - 5.000 5.000 5.000 2,000 10,000 5.0000 0.144 - 0.144 0.144 0.144 69,648 0.1436 0.00%
1994-02-22 0 5.000 - 5.000 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1994-02-21 0 5.000 - 5.000 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1994-02-18 0 5.000 - 5.000 5.000 5.000 101,000 504,825 4.9983 0.144 - 0.144 0.144 0.144 3,517,210 0.1435 -1.96%
1994-02-17 0 5.100 - 5.100 5.200 5.200 500,000 2,552,000 5.1040 0.146 - 0.146 0.149 0.149 17,411,930 0.1466 -1.92%
1994-02-16 0 5.200 5.200 5.250 5.200 5.300 68,000 357,600 5.2588 0.149 0.149 0.151 0.149 0.152 2,368,022 0.1510 -1.89%
1994-02-15 0 5.300 5.200 5.500 - - 0 0 - 0.152 0.149 0.158 - - 0 - 0.00%
1994-02-14 0 5.300 5.000 5.350 5.300 5.400 80,000 428,000 5.3500 0.152 0.144 0.154 0.152 0.155 2,785,909 0.1536 -4.50%
1994-02-09 0 5.550 - 5.550 5.550 5.550 14,000 77,700 5.5500 0.159 - 0.159 0.159 0.159 487,534 0.1594 0.00%
1994-02-08 0 5.550 - 5.800 5.550 5.550 100,000 555,000 5.5500 0.159 - 0.167 0.159 0.159 3,482,386 0.1594 -1.77%
1994-02-07 0 5.650 - 5.850 - - 0 0 - 0.162 - 0.168 - - 0 - 0.00%
1994-02-04 0 5.650 - 5.650 5.650 5.700 238,000 1,345,700 5.6542 0.162 - 0.162 0.162 0.164 8,288,079 0.1624 -0.88%
1994-02-03 0 5.700 - 5.800 5.700 5.700 40,000 228,000 5.7000 0.164 - 0.167 0.164 0.164 1,392,954 0.1637 0.00%
1994-02-02 0 5.700 5.700 5.900 - - 1,204,000 6,892,300 5.7245 0.164 0.164 0.169 - - 41,927,927 0.1644 0.00%
1994-02-01 0 5.700 5.700 5.750 5.700 5.850 542,000 3,110,700 5.7393 0.164 0.164 0.165 0.164 0.168 18,874,532 0.1648 -1.72%
1994-01-31 0 5.800 - 5.850 5.800 5.800 1,060,000 6,148,000 5.8000 0.167 - 0.168 0.167 0.167 36,913,291 0.1666 0.00%
1994-01-28 0 5.800 - 5.800 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
1994-01-27 0 5.800 5.750 5.800 5.800 5.800 84,000 487,200 5.8000 0.167 0.165 0.167 0.167 0.167 2,925,204 0.1666 0.00%
1994-01-26 0 5.800 5.800 5.850 5.800 5.850 3,650,000 21,276,600 5.8292 0.167 0.167 0.168 0.167 0.168 127,107,087 0.1674 -1.69%
1994-01-25 0 5.900 5.850 5.900 5.900 5.900 438,000 2,584,200 5.9000 0.169 0.168 0.169 0.169 0.169 15,252,850 0.1694 0.00%
1994-01-24 0 5.900 5.850 5.900 5.900 5.900 100,000 590,000 5.9000 0.169 0.168 0.169 0.169 0.169 3,482,386 0.1694 0.00%
1994-01-21 0 5.900 5.900 5.950 5.900 5.950 220,000 1,303,000 5.9227 0.169 0.169 0.171 0.169 0.171 7,661,249 0.1701 -0.84%
1994-01-20 0 5.950 5.900 5.950 5.950 6.050 456,000 2,728,800 5.9842 0.171 0.169 0.171 0.171 0.174 15,879,680 0.1718 -0.83%
1994-01-19 0 6.000 6.000 - 6.000 6.000 393,000 2,357,750 5.9994 0.172 0.172 - 0.172 0.172 13,685,777 0.1723 0.84%
1994-01-18 0 5.950 5.950 6.000 5.750 6.000 194,000 1,130,700 5.8284 0.171 0.171 0.172 0.165 0.172 6,755,829 0.1674 4.39%
1994-01-17 0 5.700 5.700 5.750 5.700 5.700 224,000 1,276,800 5.7000 0.164 0.164 0.165 0.164 0.164 7,800,545 0.1637 1.79%
1994-01-14 0 5.600 - 5.600 - - 0 0 - 0.161 - 0.161 - - 0 - -2.61%
1994-01-13 0 5.750 - 5.650 5.650 6.000 392,000 2,278,200 5.8117 0.165 - 0.162 0.162 0.172 13,650,953 0.1669 -4.17%
1994-01-12 0 6.000 - 6.000 6.000 6.000 68,000 408,000 6.0000 0.172 - 0.172 0.172 0.172 2,368,022 0.1723 0.00%
1994-01-11 0 6.000 5.950 6.000 5.950 6.000 490,000 2,939,500 5.9990 0.172 0.171 0.172 0.171 0.172 17,063,691 0.1723 -0.83%
1994-01-10 0 6.050 - 6.100 6.050 6.050 420,000 2,541,000 6.0500 0.174 - 0.175 0.174 0.174 14,626,021 0.1737 -0.82%
1994-01-07 0 6.100 6.100 6.400 6.050 6.100 146,000 886,300 6.0705 0.175 0.175 0.184 0.174 0.175 5,084,283 0.1743 0.00%
1994-01-06 0 6.100 6.100 6.200 6.050 6.100 164,000 999,800 6.0963 0.175 0.175 0.178 0.174 0.175 5,711,113 0.1751 0.83%
1994-01-05 0 6.050 6.050 6.100 6.050 6.100 314,000 1,900,700 6.0532 0.174 0.174 0.175 0.174 0.175 10,934,692 0.1738 0.00%
1994-01-04 0 6.050 6.050 6.200 6.050 6.100 300,000 1,815,100 6.0503 0.174 0.174 0.178 0.174 0.175 10,447,158 0.1737 0.83%
1994-01-03 0 6.000 6.000 6.200 6.000 6.000 80,000 480,000 6.0000 0.172 0.172 0.178 0.172 0.172 2,785,909 0.1723

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