Yunfeng Financial Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00376  1987-07-17    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-25 0 2.035 2.035 2.040 2.000 2.060 1,674,000 3,388,302 2.0241 2.035 2.035 2.040 2.000 2.060 1,674,000 2.0241 -1.21%
2026-09-24 0 2.060 2.060 2.070 2.055 2.110 4,206,000 8,708,600 2.0705 2.060 2.060 2.070 2.055 2.110 4,206,000 2.0705 -2.37%
2026-09-23 0 2.110 2.110 2.120 2.075 2.180 7,985,000 16,928,275 2.1200 2.110 2.110 2.120 2.075 2.180 7,985,000 2.1200 -0.24%
2026-09-22 0 2.115 2.115 2.120 2.100 2.280 13,654,000 29,857,330 2.1867 2.115 2.115 2.120 2.100 2.280 13,654,000 2.1867 -2.08%
2026-09-21 0 2.160 2.160 2.170 2.120 2.345 32,366,000 71,842,740 2.2197 2.160 2.160 2.170 2.120 2.345 32,366,000 2.2197 6.14%
2026-09-18 0 2.035 2.030 2.035 2.000 2.060 6,698,000 13,576,550 2.0270 2.035 2.030 2.035 2.000 2.060 6,698,000 2.0270 2.52%
2026-09-17 0 1.985 1.985 1.995 1.975 2.065 4,546,000 9,107,490 2.0034 1.985 1.985 1.995 1.975 2.065 4,546,000 2.0034 -1.24%
2026-09-16 0 2.010 2.010 2.030 1.950 2.050 9,886,000 19,821,100 2.0050 2.010 2.010 2.030 1.950 2.050 9,886,000 2.0050 -3.37%
2026-09-15 0 2.080 2.080 2.085 2.040 2.195 9,606,000 20,310,150 2.1143 2.080 2.080 2.085 2.040 2.195 9,606,000 2.1143 -0.48%
2026-09-14 0 2.090 2.085 2.105 2.070 2.240 13,946,000 29,891,970 2.1434 2.090 2.085 2.105 2.070 2.240 13,946,000 2.1434 -6.70%
2026-09-11 0 2.240 2.235 2.240 2.210 2.385 25,554,232 58,447,487 2.2872 2.240 2.235 2.240 2.210 2.385 25,554,232 2.2872 -4.07%
2026-09-10 0 2.335 2.335 2.340 1.960 2.455 56,053,400 127,120,448 2.2678 2.335 2.335 2.340 1.960 2.455 56,053,400 2.2678 15.88%
2026-09-09 0 2.015 2.015 2.035 2.010 2.165 8,528,000 17,540,140 2.0568 2.015 2.015 2.035 2.010 2.165 8,528,000 2.0568 -2.89%
2026-09-08 0 2.075 2.075 2.090 2.055 2.340 18,686,200 41,030,107 2.1957 2.075 2.075 2.090 2.055 2.340 18,686,200 2.1957 -6.32%
2026-09-07 0 2.215 2.210 2.215 2.185 2.425 35,815,962 82,165,575 2.2941 2.215 2.210 2.215 2.185 2.425 35,815,962 2.2941 2.78%
2026-09-04 0 2.155 2.155 2.160 2.085 2.175 10,136,000 21,623,406 2.1333 2.155 2.155 2.160 2.085 2.175 10,136,000 2.1333 7.75%
2026-09-03 0 2.000 2.000 2.005 1.990 2.060 3,132,000 6,322,030 2.0185 2.000 2.000 2.005 1.990 2.060 3,132,000 2.0185 1.78%
2026-09-02 0 1.965 1.965 1.970 1.910 2.020 3,852,000 7,506,670 1.9488 1.965 1.965 1.970 1.910 2.020 3,852,000 1.9488 -3.20%
2026-09-01 0 2.030 2.020 2.030 1.860 2.030 6,480,200 12,734,393 1.9651 2.030 2.020 2.030 1.860 2.030 6,480,200 1.9651 6.56%
2026-08-31 0 1.905 1.905 1.920 1.895 2.100 13,300,000 25,889,820 1.9466 1.905 1.905 1.920 1.895 2.100 13,300,000 1.9466 -9.93%
2026-08-28 0 2.115 2.115 2.125 2.080 2.230 12,602,000 27,288,410 2.1654 2.115 2.115 2.125 2.080 2.230 12,602,000 2.1654 1.93%
2026-08-27 0 2.075 2.075 2.090 2.025 2.160 10,181,000 21,187,506 2.0811 2.075 2.075 2.090 2.025 2.160 10,181,000 2.0811 -1.19%
2026-08-26 0 2.100 2.095 2.100 2.040 2.260 21,415,000 45,906,438 2.1437 2.100 2.095 2.100 2.040 2.260 21,415,000 2.1437 1.69%
2026-08-25 0 2.065 2.060 2.075 1.830 2.165 22,136,000 45,592,325 2.0596 2.065 2.060 2.075 1.830 2.165 22,136,000 2.0596 11.02%
2026-08-24 0 1.860 1.860 1.865 1.795 1.970 16,318,000 30,567,510 1.8732 1.860 1.860 1.865 1.795 1.970 16,318,000 1.8732 3.62%
2026-08-21 0 1.795 1.785 1.795 1.655 1.795 10,222,000 18,013,430 1.7622 1.795 1.785 1.795 1.655 1.795 10,222,000 1.7622 6.53%
2026-08-20 0 1.685 1.680 1.685 1.635 1.740 9,066,000 15,404,380 1.6991 1.685 1.680 1.685 1.635 1.740 9,066,000 1.6991 5.31%
2026-08-19 0 1.600 1.600 1.610 1.575 1.640 3,502,000 5,593,150 1.5971 1.600 1.600 1.610 1.575 1.640 3,502,000 1.5971 -2.44%
2026-08-18 0 1.640 1.630 1.640 1.580 1.655 2,612,000 4,213,850 1.6133 1.640 1.630 1.640 1.580 1.655 2,612,000 1.6133 -1.80%
2026-08-17 0 1.670 1.660 1.670 1.610 1.670 3,956,000 6,521,802 1.6486 1.670 1.660 1.670 1.610 1.670 3,956,000 1.6486 3.73%
2026-08-14 0 1.610 1.600 1.610 1.550 1.615 2,345,040 3,717,091 1.5851 1.610 1.600 1.610 1.550 1.615 2,345,040 1.5851 1.58%
2026-08-13 0 1.585 1.585 1.590 1.565 1.625 3,986,000 6,321,340 1.5859 1.585 1.585 1.590 1.565 1.625 3,986,000 1.5859 -2.76%
2026-08-12 0 1.630 1.625 1.630 1.570 1.670 4,876,520 7,836,191 1.6069 1.630 1.625 1.630 1.570 1.670 4,876,520 1.6069 -1.21%
2026-08-11 0 1.650 1.645 1.655 1.625 1.740 3,876,000 6,441,590 1.6619 1.650 1.645 1.655 1.625 1.740 3,876,000 1.6619 -4.07%
2026-08-10 0 1.720 1.720 1.730 1.700 1.745 4,958,000 8,543,510 1.7232 1.720 1.720 1.730 1.700 1.745 4,958,000 1.7232 2.38%
2026-08-07 0 1.680 1.680 1.685 1.585 1.690 3,200,540 5,265,787 1.6453 1.680 1.680 1.685 1.585 1.690 3,200,540 1.6453 4.35%
2026-08-06 0 1.610 1.610 1.625 1.580 1.690 4,689,740 7,572,841 1.6148 1.610 1.610 1.625 1.580 1.690 4,689,740 1.6148 -4.73%
2026-08-05 0 1.690 1.690 1.720 1.655 1.720 4,890,778 8,264,799 1.6899 1.690 1.690 1.720 1.655 1.720 4,890,778 1.6899 0.30%
2026-08-04 0 1.685 1.675 1.690 1.610 1.690 4,442,000 7,375,456 1.6604 1.685 1.675 1.690 1.610 1.690 4,442,000 1.6604 2.43%
2026-08-03 0 1.645 1.640 1.645 1.560 1.670 3,252,000 5,296,210 1.6286 1.645 1.640 1.645 1.560 1.670 3,252,000 1.6286 2.17%
2026-07-31 0 1.610 1.600 1.610 1.520 1.680 7,970,000 12,878,460 1.6159 1.610 1.600 1.610 1.520 1.680 7,970,000 1.6159 5.92%
2026-07-30 0 1.520 1.520 1.530 1.510 1.570 4,180,000 6,394,080 1.5297 1.520 1.520 1.530 1.510 1.570 4,180,000 1.5297 -1.94%
2026-07-29 0 1.550 1.540 1.550 1.510 1.620 6,070,014 9,476,781 1.5612 1.550 1.540 1.550 1.510 1.620 6,070,014 1.5612 3.33%
2026-07-28 0 1.500 1.500 1.520 1.490 1.610 4,924,705 7,555,866 1.5343 1.500 1.500 1.520 1.490 1.610 4,924,705 1.5343 -6.25%
2026-07-27 0 1.600 1.600 1.620 1.540 1.660 4,562,213 7,196,728 1.5775 1.600 1.600 1.620 1.540 1.660 4,562,213 1.5775 -1.23%
2026-07-24 0 1.620 1.600 1.620 1.580 1.620 3,007,282 4,817,845 1.6021 1.620 1.600 1.620 1.580 1.620 3,007,282 1.6021 -2.41%
2026-07-23 0 1.660 1.640 1.660 1.610 1.670 3,252,000 5,353,670 1.6463 1.660 1.640 1.660 1.610 1.670 3,252,000 1.6463 1.84%
2026-07-22 0 1.630 1.600 1.630 1.590 1.700 3,174,000 5,239,000 1.6506 1.630 1.600 1.630 1.590 1.700 3,174,000 1.6506 -2.98%
2026-07-21 0 1.680 1.670 1.680 1.540 1.690 9,084,000 14,761,880 1.6250 1.680 1.670 1.680 1.540 1.690 9,084,000 1.6250 10.53%
2026-07-20 0 1.520 1.520 1.530 1.500 1.580 3,973,000 6,073,010 1.5286 1.520 1.520 1.530 1.500 1.580 3,973,000 1.5286 1.33%
2026-07-17 0 1.500 1.500 1.520 1.460 1.660 9,368,400 14,144,236 1.5098 1.500 1.500 1.520 1.460 1.660 9,368,400 1.5098 -9.09%
2026-07-16 0 1.650 1.640 1.650 1.600 1.670 5,507,000 9,087,740 1.6502 1.650 1.640 1.650 1.600 1.670 5,507,000 1.6502 3.12%
2026-07-15 0 1.600 1.600 1.610 1.550 1.630 3,508,000 5,584,970 1.5921 1.600 1.600 1.610 1.550 1.630 3,508,000 1.5921 1.91%
2026-07-14 0 1.570 1.550 1.570 1.490 1.570 4,907,880 7,455,489 1.5191 1.570 1.550 1.570 1.490 1.570 4,907,880 1.5191 0.64%
2026-07-13 0 1.560 1.560 1.580 1.530 1.620 3,464,000 5,429,640 1.5674 1.560 1.560 1.580 1.530 1.620 3,464,000 1.5674 -4.29%
2026-07-10 0 1.630 1.620 1.650 1.610 1.690 3,308,000 5,476,760 1.6556 1.630 1.620 1.650 1.610 1.690 3,308,000 1.6556 0.00%
2026-07-09 0 1.630 1.630 1.650 1.610 1.690 1,726,000 2,843,300 1.6473 1.630 1.630 1.650 1.610 1.690 1,726,000 1.6473 -2.98%
2026-07-08 0 1.680 1.680 1.690 1.620 1.700 3,162,400 5,283,266 1.6707 1.680 1.680 1.690 1.620 1.700 3,162,400 1.6707 3.07%
2026-07-07 0 1.630 1.630 1.670 1.630 1.710 2,540,000 4,219,580 1.6613 1.630 1.630 1.670 1.630 1.710 2,540,000 1.6613 -3.55%
2026-07-06 0 1.690 1.690 1.720 1.690 1.820 3,985,000 6,918,912 1.7362 1.690 1.690 1.720 1.690 1.820 3,985,000 1.7362 -3.98%
2026-07-03 0 1.760 1.760 1.770 1.670 1.790 5,748,000 10,062,526 1.7506 1.760 1.760 1.770 1.670 1.790 5,748,000 1.7506 4.76%
2026-07-02 0 1.680 1.670 1.690 1.610 1.710 4,448,000 7,450,780 1.6751 1.680 1.670 1.690 1.610 1.710 4,448,000 1.6751 4.35%
2026-06-30 0 1.610 1.600 1.610 1.580 1.650 4,322,000 6,956,778 1.6096 1.610 1.600 1.610 1.580 1.650 4,322,000 1.6096 0.00%
2026-06-29 0 1.610 1.600 1.610 1.550 1.650 6,392,000 10,204,676 1.5965 1.610 1.600 1.610 1.550 1.650 6,392,000 1.5965 3.21%
2026-06-26 0 1.560 1.560 1.570 1.560 1.690 5,044,000 8,034,950 1.5930 1.560 1.560 1.570 1.560 1.690 5,044,000 1.5930 -8.24%
2026-06-25 0 1.700 1.670 1.700 1.610 1.700 8,026,000 13,279,360 1.6545 1.700 1.670 1.700 1.610 1.700 8,026,000 1.6545 3.03%
2026-06-24 0 1.650 1.650 1.690 1.650 1.760 4,055,000 6,812,630 1.6801 1.650 1.650 1.690 1.650 1.760 4,055,000 1.6801 -5.17%
2026-06-23 0 1.740 1.740 1.800 1.720 1.830 7,442,000 13,256,300 1.7813 1.740 1.740 1.800 1.720 1.830 7,442,000 1.7813 -3.87%
2026-06-22 0 1.810 1.780 1.810 1.740 1.840 4,428,000 7,980,240 1.8022 1.810 1.780 1.810 1.740 1.840 4,428,000 1.8022 0.56%
2026-06-18 0 1.800 1.790 1.800 1.770 1.920 6,024,000 10,952,370 1.8181 1.800 1.790 1.800 1.770 1.920 6,024,000 1.8181 -7.69%
2026-06-17 0 1.950 1.930 1.960 1.930 2.040 3,566,000 7,086,580 1.9873 1.950 1.930 1.960 1.930 2.040 3,566,000 1.9873 -0.51%
2026-06-16 0 1.960 1.960 1.970 1.930 2.000 2,334,000 4,577,260 1.9611 1.960 1.960 1.970 1.930 2.000 2,334,000 1.9611 -2.00%
2026-06-15 0 2.000 1.990 2.000 1.940 2.070 4,365,120 8,748,214 2.0041 2.000 1.990 2.000 1.940 2.070 4,365,120 2.0041 3.63%
2026-06-12 0 1.930 1.930 1.960 1.900 2.000 3,832,000 7,517,960 1.9619 1.930 1.930 1.960 1.900 2.000 3,832,000 1.9619 2.12%
2026-06-11 0 1.890 1.880 1.890 1.860 1.920 3,946,000 7,423,400 1.8812 1.890 1.880 1.890 1.860 1.920 3,946,000 1.8812 -1.05%
2026-06-10 0 1.910 1.900 1.910 1.840 1.910 6,480,000 12,141,560 1.8737 1.910 1.900 1.910 1.840 1.910 6,480,000 1.8737 -0.52%
2026-06-09 0 1.920 1.910 1.920 1.920 2.010 5,005,300 9,748,421 1.9476 1.920 1.910 1.920 1.920 2.010 5,005,300 1.9476 -4.00%
2026-06-08 0 2.000 1.990 2.000 1.930 2.020 5,210,447 10,315,231 1.9797 2.000 1.990 2.000 1.930 2.020 5,210,447 1.9797 -2.44%
2026-06-05 0 2.050 2.050 2.070 2.040 2.120 3,380,000 7,030,080 2.0799 2.050 2.050 2.070 2.040 2.120 3,380,000 2.0799 -3.30%
2026-06-04 0 2.120 2.090 2.120 2.080 2.140 4,787,700 10,065,545 2.1024 2.120 2.090 2.120 2.080 2.140 4,787,700 2.1024 -0.93%
2026-06-03 0 2.140 2.120 2.140 2.090 2.160 2,848,400 6,049,142 2.1237 2.140 2.120 2.140 2.090 2.160 2,848,400 2.1237 -2.28%
2026-06-02 0 2.190 2.180 2.190 2.100 2.210 4,763,000 10,264,106 2.1550 2.190 2.180 2.190 2.100 2.210 4,763,000 2.1550 0.92%
2026-06-01 0 2.170 2.150 2.170 2.050 2.170 4,322,000 9,195,660 2.1276 2.170 2.150 2.170 2.050 2.170 4,322,000 2.1276 4.83%
2026-05-29 0 2.070 2.060 2.070 2.000 2.150 3,652,000 7,566,560 2.0719 2.070 2.060 2.070 2.000 2.150 3,652,000 2.0719 -3.27%
2026-05-28 0 2.140 2.110 2.140 2.000 2.150 10,357,100 21,548,342 2.0805 2.140 2.110 2.140 2.000 2.150 10,357,100 2.0805 0.00%
2026-05-27 0 2.140 2.120 2.140 2.090 2.180 5,532,085 11,752,021 2.1243 2.140 2.120 2.140 2.090 2.180 5,532,085 2.1243 -1.83%
2026-05-26 0 2.180 2.170 2.180 2.000 2.210 7,381,200 15,618,050 2.1159 2.180 2.170 2.180 2.000 2.210 7,381,200 2.1159 -0.91%
2026-05-22 0 2.200 2.200 2.220 2.190 2.250 3,954,000 8,783,800 2.2215 2.200 2.200 2.220 2.190 2.250 3,954,000 2.2215 0.00%
2026-05-21 0 2.200 2.190 2.200 2.160 2.260 5,262,000 11,611,375 2.2066 2.200 2.190 2.200 2.160 2.260 5,262,000 2.2066 -2.22%
2026-05-20 0 2.250 2.230 2.250 2.190 2.290 7,835,000 17,405,290 2.2215 2.250 2.230 2.250 2.190 2.290 7,835,000 2.2215 -0.88%
2026-05-19 0 2.270 2.260 2.270 2.230 2.360 5,610,000 12,803,280 2.2822 2.270 2.260 2.270 2.230 2.360 5,610,000 2.2822 -4.22%
2026-05-18 0 2.370 2.350 2.370 2.300 2.440 7,682,000 17,975,896 2.3400 2.370 2.350 2.370 2.300 2.440 7,682,000 2.3400 -2.87%
2026-05-15 0 2.440 2.440 2.450 2.390 2.500 6,456,000 15,717,980 2.4346 2.440 2.440 2.450 2.390 2.500 6,456,000 2.4346 1.24%
2026-05-14 0 2.410 2.410 2.430 2.410 2.560 6,194,000 15,288,440 2.4683 2.410 2.410 2.430 2.410 2.560 6,194,000 2.4683 -3.60%
2026-05-13 0 2.500 2.500 2.510 2.440 2.580 8,448,000 20,989,800 2.4846 2.500 2.500 2.510 2.440 2.580 8,448,000 2.4846 -2.34%
2026-05-12 0 2.560 2.560 2.570 2.540 2.660 5,884,300 15,181,490 2.5800 2.560 2.560 2.570 2.540 2.660 5,884,300 2.5800 -2.29%
2026-05-11 0 2.620 2.620 2.640 2.610 2.700 6,719,000 17,683,240 2.6318 2.620 2.620 2.640 2.610 2.700 6,719,000 2.6318 -2.24%
2026-05-08 0 2.680 2.670 2.680 2.650 2.740 3,694,385 9,898,418 2.6793 2.680 2.670 2.680 2.650 2.740 3,694,385 2.6793 -2.19%
2026-05-07 0 2.740 2.740 2.750 2.660 2.760 4,884,000 13,282,560 2.7196 2.740 2.740 2.750 2.660 2.760 4,884,000 2.7196 2.24%
2026-05-06 0 2.680 2.670 2.680 2.660 2.770 3,666,000 9,829,100 2.6812 2.680 2.670 2.680 2.660 2.770 3,666,000 2.6812 -1.83%
2026-05-05 0 2.730 2.720 2.730 2.690 2.780 2,583,500 7,042,030 2.7258 2.730 2.720 2.730 2.690 2.780 2,583,500 2.7258 -1.80%
2026-05-04 0 2.780 2.770 2.780 2.660 2.840 6,580,636 18,172,901 2.7616 2.780 2.770 2.780 2.660 2.840 6,580,636 2.7616 4.12%
2026-04-30 0 2.670 2.630 2.670 2.630 2.720 3,050,000 8,103,020 2.6567 2.670 2.630 2.670 2.630 2.720 3,050,000 2.6567 -0.74%
2026-04-29 0 2.690 2.680 2.700 2.630 2.700 2,596,000 6,958,780 2.6806 2.690 2.680 2.700 2.630 2.700 2,596,000 2.6806 1.51%
2026-04-28 0 2.650 2.640 2.650 2.630 2.700 2,188,000 5,806,720 2.6539 2.650 2.640 2.650 2.630 2.700 2,188,000 2.6539 -1.85%
2026-04-27 0 2.700 2.680 2.700 2.640 2.700 3,972,000 10,591,660 2.6666 2.700 2.680 2.700 2.640 2.700 3,972,000 2.6666 1.50%
2026-04-24 0 2.660 2.660 2.670 2.640 2.710 3,816,361 10,185,381 2.6689 2.660 2.660 2.670 2.640 2.710 3,816,361 2.6689 -1.12%
2026-04-23 0 2.690 2.680 2.690 2.660 2.790 4,048,000 10,946,070 2.7041 2.690 2.680 2.690 2.660 2.790 4,048,000 2.7041 -2.89%
2026-04-22 0 2.770 2.750 2.770 2.720 2.790 4,448,000 12,206,890 2.7444 2.770 2.750 2.770 2.720 2.790 4,448,000 2.7444 -0.36%
2026-04-21 0 2.780 2.760 2.780 2.710 2.830 5,361,200 14,825,992 2.7654 2.780 2.760 2.780 2.710 2.830 5,361,200 2.7654 0.72%
2026-04-20 0 2.760 2.760 2.780 2.740 2.810 4,012,000 11,126,000 2.7732 2.760 2.760 2.780 2.740 2.810 4,012,000 2.7732 -0.72%
2026-04-17 0 2.780 2.780 2.790 2.770 2.860 4,709,100 13,203,627 2.8039 2.780 2.780 2.790 2.770 2.860 4,709,100 2.8039 -2.46%
2026-04-16 0 2.850 2.840 2.850 2.840 2.910 3,928,000 11,278,600 2.8713 2.850 2.840 2.850 2.840 2.910 3,928,000 2.8713 -0.35%
2026-04-15 0 2.860 2.850 2.860 2.850 2.910 3,428,000 9,870,530 2.8794 2.860 2.850 2.860 2.850 2.910 3,428,000 2.8794 0.00%
2026-04-14 0 2.860 2.860 2.870 2.830 2.920 5,344,000 15,310,660 2.8650 2.860 2.860 2.870 2.830 2.920 5,344,000 2.8650 0.70%
2026-04-13 0 2.840 2.840 2.880 2.820 2.910 13,320,000 38,129,560 2.8626 2.840 2.840 2.880 2.820 2.910 13,320,000 2.8626 -8.39%
2026-04-10 0 3.100 3.100 3.110 2.890 3.370 33,188,080 104,386,478 3.1453 3.100 3.100 3.110 2.890 3.370 33,188,080 3.1453 8.39%
2026-04-09 0 2.860 2.860 2.870 2.850 2.950 3,244,000 9,358,020 2.8847 2.860 2.860 2.870 2.850 2.950 3,244,000 2.8847 -4.03%
2026-04-08 0 2.980 2.960 2.980 2.900 3.020 8,931,320 26,432,141 2.9595 2.980 2.960 2.980 2.900 3.020 8,931,320 2.9595 4.56%
2026-04-02 0 2.850 2.820 2.850 2.760 2.880 4,521,000 12,706,358 2.8105 2.850 2.820 2.850 2.760 2.880 4,521,000 2.8105 0.35%
2026-04-01 0 2.840 2.840 2.850 2.790 2.880 4,194,000 11,903,520 2.8382 2.840 2.840 2.850 2.790 2.880 4,194,000 2.8382 2.53%
2026-03-31 0 2.770 2.740 2.770 2.730 2.830 2,924,000 8,112,140 2.7743 2.770 2.740 2.770 2.730 2.830 2,924,000 2.7743 -1.07%
2026-03-30 0 2.800 2.800 2.810 2.660 2.810 12,470,440 34,216,193 2.7438 2.800 2.800 2.810 2.660 2.810 12,470,440 2.7438 -1.06%
2026-03-27 0 2.830 2.830 2.840 2.690 2.890 7,860,000 21,883,720 2.7842 2.830 2.830 2.840 2.690 2.890 7,860,000 2.7842 -1.74%
2026-03-26 0 2.880 2.880 2.900 2.840 3.010 5,838,000 16,823,260 2.8817 2.880 2.880 2.900 2.840 3.010 5,838,000 2.8817 -2.70%
2026-03-25 0 2.960 2.950 2.960 2.810 2.970 8,119,600 23,575,154 2.9035 2.960 2.950 2.960 2.810 2.970 8,119,600 2.9035 5.34%
2026-03-24 0 2.810 2.810 2.830 2.750 2.860 9,028,000 25,313,296 2.8039 2.810 2.810 2.830 2.750 2.860 9,028,000 2.8039 1.08%
2026-03-23 0 2.780 2.780 2.790 2.720 2.980 12,982,000 36,259,820 2.7931 2.780 2.780 2.790 2.720 2.980 12,982,000 2.7931 -6.08%
2026-03-20 0 2.960 2.960 2.970 2.920 3.080 5,943,800 17,754,563 2.9871 2.960 2.960 2.970 2.920 3.080 5,943,800 2.9871 -2.31%
2026-03-19 0 3.030 3.030 3.040 3.000 3.130 8,860,000 26,875,500 3.0334 3.030 3.030 3.040 3.000 3.130 8,860,000 3.0334 -2.57%
2026-03-18 0 3.110 3.100 3.110 3.090 3.270 17,836,400 56,137,208 3.1473 3.110 3.100 3.110 3.090 3.270 17,836,400 3.1473 -2.20%
2026-03-17 0 3.180 3.180 3.190 3.140 3.520 50,352,500 166,903,755 3.3147 3.180 3.180 3.190 3.140 3.520 50,352,500 3.3147 -1.85%
2026-03-16 0 3.240 3.240 3.250 2.870 3.260 53,100,100 167,397,217 3.1525 3.240 3.240 3.250 2.870 3.260 53,100,100 3.1525 17.82%
2026-03-13 0 2.750 2.750 2.760 2.610 2.950 25,953,080 73,362,021 2.8267 2.750 2.750 2.760 2.610 2.950 25,953,080 2.8267 3.00%
2026-03-12 0 2.670 2.650 2.680 2.620 2.730 4,026,000 10,691,520 2.6556 2.670 2.650 2.680 2.620 2.730 4,026,000 2.6556 -1.84%
2026-03-11 0 2.720 2.700 2.720 2.690 2.770 3,782,280 10,285,332 2.7193 2.720 2.700 2.720 2.690 2.770 3,782,280 2.7193 0.74%
2026-03-10 0 2.700 2.700 2.720 2.660 2.750 4,665,600 12,675,812 2.7169 2.700 2.700 2.720 2.660 2.750 4,665,600 2.7169 1.89%
2026-03-09 0 2.650 2.650 2.660 2.510 2.700 6,428,000 16,646,440 2.5897 2.650 2.650 2.660 2.510 2.700 6,428,000 2.5897 -3.64%
2026-03-06 0 2.750 2.740 2.750 2.660 2.770 4,148,400 11,345,175 2.7348 2.750 2.740 2.750 2.660 2.770 4,148,400 2.7348 1.85%
2026-03-05 0 2.700 2.690 2.700 2.650 2.810 6,460,500 17,509,695 2.7103 2.700 2.690 2.700 2.650 2.810 6,460,500 2.7103 2.66%
2026-03-04 0 2.630 2.630 2.640 2.600 2.750 11,052,000 29,166,420 2.6390 2.630 2.630 2.640 2.600 2.750 11,052,000 2.6390 -4.71%
2026-03-03 0 2.760 2.760 2.770 2.720 2.940 11,317,350 31,793,348 2.8093 2.760 2.760 2.770 2.720 2.940 11,317,350 2.8093 -3.50%
2026-03-02 0 2.860 2.860 2.870 2.800 3.050 14,816,648 42,623,513 2.8767 2.860 2.860 2.870 2.800 3.050 14,816,648 2.8767 -7.14%
2026-02-27 0 3.080 3.080 3.100 3.070 3.150 4,584,000 14,190,800 3.0957 3.080 3.080 3.100 3.070 3.150 4,584,000 3.0957 -0.65%
2026-02-26 0 3.100 3.090 3.100 3.080 3.280 12,270,000 39,171,950 3.1925 3.100 3.090 3.100 3.080 3.280 12,270,000 3.1925 0.98%
2026-02-25 0 3.070 3.070 3.090 3.050 3.140 4,336,500 13,400,585 3.0902 3.070 3.070 3.090 3.050 3.140 4,336,500 3.0902 0.66%
2026-02-24 0 3.050 3.050 3.060 3.010 3.180 8,416,000 25,834,630 3.0697 3.050 3.050 3.060 3.010 3.180 8,416,000 3.0697 -4.09%
2026-02-23 0 3.180 3.180 3.190 3.150 3.260 7,840,860 25,208,246 3.2150 3.180 3.180 3.190 3.150 3.260 7,840,860 3.2150 0.63%
2026-02-20 0 3.160 3.160 3.170 3.060 3.190 8,408,000 26,477,620 3.1491 3.160 3.160 3.170 3.060 3.190 8,408,000 3.1491 1.61%
2026-02-16 0 3.110 3.110 3.120 3.010 3.120 3,734,000 11,439,320 3.0636 3.110 3.110 3.120 3.010 3.120 3,734,000 3.0636 0.32%
2026-02-13 0 3.100 3.090 3.100 3.060 3.160 5,382,100 16,624,360 3.0888 3.100 3.090 3.100 3.060 3.160 5,382,100 3.0888 -1.90%
2026-02-12 0 3.160 3.140 3.160 3.120 3.270 8,236,000 25,981,208 3.1546 3.160 3.140 3.160 3.120 3.270 8,236,000 3.1546 -3.36%
2026-02-11 0 3.270 3.260 3.270 3.040 3.360 13,788,400 44,736,710 3.2445 3.270 3.260 3.270 3.040 3.360 13,788,400 3.2445 5.14%
2026-02-10 0 3.110 3.110 3.120 3.100 3.240 4,728,000 14,909,240 3.1534 3.110 3.110 3.120 3.100 3.240 4,728,000 3.1534 -2.81%
2026-02-09 0 3.200 3.190 3.200 3.030 3.280 13,741,754 43,927,981 3.1967 3.200 3.190 3.200 3.030 3.280 13,741,754 3.1967 7.38%
2026-02-06 0 2.980 2.980 2.990 2.880 3.000 11,154,000 32,793,632 2.9401 2.980 2.980 2.990 2.880 3.000 11,154,000 2.9401 -3.25%
2026-02-05 0 3.080 3.080 3.090 3.020 3.120 6,234,000 19,037,860 3.0539 3.080 3.080 3.090 3.020 3.120 6,234,000 3.0539 0.00%
2026-02-04 0 3.080 3.060 3.080 3.030 3.140 6,008,000 18,424,780 3.0667 3.080 3.060 3.080 3.030 3.140 6,008,000 3.0667 -1.91%
2026-02-03 0 3.140 3.130 3.140 3.070 3.200 5,778,200 18,141,626 3.1397 3.140 3.130 3.140 3.070 3.200 5,778,200 3.1397 1.62%
2026-02-02 0 3.090 3.090 3.100 2.990 3.220 17,021,200 52,451,429 3.0815 3.090 3.090 3.100 2.990 3.220 17,021,200 3.0815 -4.63%
2026-01-30 0 3.240 3.230 3.240 3.200 3.400 13,410,000 43,501,520 3.2440 3.240 3.230 3.240 3.200 3.400 13,410,000 3.2440 -4.42%
2026-01-29 0 3.390 3.390 3.400 3.370 3.510 11,129,380 38,193,906 3.4318 3.390 3.390 3.400 3.370 3.510 11,129,380 3.4318 -2.87%
2026-01-28 0 3.490 3.480 3.490 3.450 3.550 8,328,000 29,056,770 3.4890 3.490 3.480 3.490 3.450 3.550 8,328,000 3.4890 1.45%
2026-01-27 0 3.440 3.440 3.450 3.380 3.470 5,049,010 17,288,033 3.4240 3.440 3.440 3.450 3.380 3.470 5,049,010 3.4240 0.88%
2026-01-26 0 3.410 3.410 3.420 3.390 3.520 7,499,258 25,627,535 3.4173 3.410 3.410 3.420 3.390 3.520 7,499,258 3.4173 -3.12%
2026-01-23 0 3.520 3.520 3.530 3.460 3.600 9,887,500 34,863,770 3.5260 3.520 3.520 3.530 3.460 3.600 9,887,500 3.5260 1.73%
2026-01-22 0 3.460 3.460 3.470 3.460 3.650 8,046,168 28,362,756 3.5250 3.460 3.460 3.470 3.460 3.650 8,046,168 3.5250 -4.16%
2026-01-21 0 3.610 3.600 3.610 3.310 3.620 14,665,560 51,565,897 3.5161 3.610 3.600 3.610 3.310 3.620 14,665,560 3.5161 6.80%
2026-01-20 0 3.380 3.380 3.390 3.340 3.430 6,993,114 23,663,268 3.3838 3.380 3.380 3.390 3.340 3.430 6,993,114 3.3838 0.60%
2026-01-19 0 3.360 3.360 3.370 3.360 3.500 8,203,000 27,826,580 3.3922 3.360 3.360 3.370 3.360 3.500 8,203,000 3.3922 -4.00%
2026-01-16 0 3.500 3.500 3.510 3.480 3.750 14,309,100 50,789,497 3.5495 3.500 3.500 3.510 3.480 3.750 14,309,100 3.5495 -3.05%
2026-01-15 0 3.610 3.600 3.620 3.530 3.840 22,606,000 82,034,590 3.6289 3.610 3.600 3.620 3.530 3.840 22,606,000 3.6289 -5.99%
2026-01-14 0 3.840 3.830 3.840 3.520 3.840 38,777,802 145,038,118 3.7402 3.840 3.830 3.840 3.520 3.840 38,777,802 3.7402 11.30%
2026-01-13 0 3.450 3.440 3.450 3.430 3.580 10,804,400 37,816,752 3.5001 3.450 3.440 3.450 3.430 3.580 10,804,400 3.5001 0.00%
2026-01-12 0 3.450 3.440 3.450 3.260 3.460 13,413,180 44,790,960 3.3393 3.450 3.440 3.450 3.260 3.460 13,413,180 3.3393 2.68%
2026-01-09 0 3.360 3.360 3.370 3.320 3.430 8,098,230 27,199,131 3.3587 3.360 3.360 3.370 3.320 3.430 8,098,230 3.3587 -0.59%
2026-01-08 0 3.380 3.380 3.390 3.330 3.500 6,658,200 22,476,718 3.3758 3.380 3.380 3.390 3.330 3.500 6,658,200 3.3758 -3.43%
2026-01-07 0 3.500 3.500 3.510 3.430 3.650 8,736,300 30,663,330 3.5099 3.500 3.500 3.510 3.430 3.650 8,736,300 3.5099 -4.11%
2026-01-06 0 3.650 3.650 3.660 3.470 3.700 16,081,100 57,965,702 3.6046 3.650 3.650 3.660 3.470 3.700 16,081,100 3.6046 5.49%
2026-01-05 0 3.460 3.460 3.470 3.350 3.500 9,753,100 33,548,665 3.4398 3.460 3.460 3.470 3.350 3.500 9,753,100 3.4398 4.53%
2026-01-02 0 3.310 3.310 3.330 3.160 3.410 9,650,058 32,009,492 3.3170 3.310 3.310 3.330 3.160 3.410 9,650,058 3.3170 4.75%
2025-12-31 0 3.160 3.160 3.180 3.130 3.210 4,643,000 14,721,710 3.1707 3.160 3.160 3.180 3.130 3.210 4,643,000 3.1707 -1.56%
2025-12-30 0 3.210 3.200 3.210 3.200 3.290 6,245,100 20,225,789 3.2387 3.210 3.200 3.210 3.200 3.290 6,245,100 3.2387 -2.73%
2025-12-29 0 3.300 3.300 3.310 3.250 3.420 6,899,010 22,976,503 3.3304 3.300 3.300 3.310 3.250 3.420 6,899,010 3.3304 -1.49%
2025-12-24 0 3.350 3.350 3.360 3.350 3.430 2,206,000 7,449,500 3.3769 3.350 3.350 3.360 3.350 3.430 2,206,000 3.3769 -3.18%
2025-12-23 0 3.460 3.460 3.470 3.430 3.590 8,272,100 29,030,849 3.5095 3.460 3.460 3.470 3.430 3.590 8,272,100 3.5095 -0.29%
2025-12-22 0 3.470 3.470 3.500 3.360 3.550 10,160,800 35,165,576 3.4609 3.470 3.470 3.500 3.360 3.550 10,160,800 3.4609 4.20%
2025-12-19 0 3.330 3.310 3.330 3.120 3.330 8,490,410 27,390,120 3.2260 3.330 3.310 3.330 3.120 3.330 8,490,410 3.2260 6.05%
2025-12-18 0 3.140 3.120 3.140 3.100 3.170 4,588,010 14,355,131 3.1288 3.140 3.120 3.140 3.100 3.170 4,588,010 3.1288 -2.18%
2025-12-17 0 3.210 3.200 3.210 3.120 3.240 7,197,024 22,849,505 3.1749 3.210 3.200 3.210 3.120 3.240 7,197,024 3.1749 2.56%
2025-12-16 0 3.130 3.120 3.130 3.100 3.200 10,896,000 34,186,600 3.1375 3.130 3.120 3.130 3.100 3.200 10,896,000 3.1375 -3.10%
2025-12-15 0 3.230 3.210 3.230 3.180 3.300 6,144,000 19,913,160 3.2411 3.230 3.210 3.230 3.180 3.300 6,144,000 3.2411 -2.12%
2025-12-12 0 3.300 3.300 3.310 3.180 3.360 10,494,403 34,581,241 3.2952 3.300 3.300 3.310 3.180 3.360 10,494,403 3.2952 3.12%
2025-12-11 0 3.200 3.200 3.210 3.180 3.430 10,302,000 33,555,080 3.2571 3.200 3.200 3.210 3.180 3.430 10,302,000 3.2571 -5.04%
2025-12-10 0 3.370 3.370 3.380 3.310 3.440 6,114,780 20,675,456 3.3812 3.370 3.370 3.380 3.310 3.440 6,114,780 3.3812 0.00%
2025-12-09 0 3.370 3.360 3.370 3.320 3.410 7,332,000 24,719,750 3.3715 3.370 3.360 3.370 3.320 3.410 7,332,000 3.3715 0.60%
2025-12-08 0 3.350 3.340 3.350 3.340 3.440 4,694,101 15,783,878 3.3625 3.350 3.340 3.350 3.340 3.440 4,694,101 3.3625 -1.47%
2025-12-05 0 3.400 3.400 3.410 3.380 3.490 5,676,000 19,500,780 3.4357 3.400 3.400 3.410 3.380 3.490 5,676,000 3.4357 -1.16%
2025-12-04 0 3.440 3.430 3.440 3.370 3.500 9,584,200 33,024,940 3.4458 3.440 3.430 3.440 3.370 3.500 9,584,200 3.4458 2.99%
2025-12-03 0 3.340 3.330 3.340 3.290 3.400 7,566,100 25,289,749 3.3425 3.340 3.330 3.340 3.290 3.400 7,566,100 3.3425 1.83%
2025-12-02 0 3.280 3.270 3.280 3.250 3.440 11,972,203 39,466,959 3.2965 3.280 3.270 3.280 3.250 3.440 11,972,203 3.2965 -2.96%
2025-12-01 0 3.380 3.380 3.390 3.310 3.700 31,436,837 107,028,660 3.4046 3.380 3.380 3.390 3.310 3.700 31,436,837 3.4046 -11.05%
2025-11-28 0 3.800 3.800 3.810 3.710 3.880 10,581,000 40,544,440 3.8318 3.800 3.800 3.810 3.710 3.880 10,581,000 3.8318 2.43%
2025-11-27 0 3.710 3.710 3.720 3.540 3.790 8,717,200 32,355,634 3.7117 3.710 3.710 3.720 3.540 3.790 8,717,200 3.7117 3.92%
2025-11-26 0 3.570 3.570 3.580 3.570 3.760 6,442,500 23,679,520 3.6755 3.570 3.570 3.580 3.570 3.760 6,442,500 3.6755 -2.99%
2025-11-25 0 3.680 3.660 3.680 3.610 3.750 8,210,445 30,264,786 3.6861 3.680 3.660 3.680 3.610 3.750 8,210,445 3.6861 3.08%
2025-11-24 0 3.570 3.560 3.570 3.430 3.640 15,020,634 53,372,688 3.5533 3.570 3.560 3.570 3.430 3.640 15,020,634 3.5533 4.39%
2025-11-21 0 3.420 3.410 3.420 3.380 3.540 14,079,000 48,183,985 3.4224 3.420 3.410 3.420 3.380 3.540 14,079,000 3.4224 -4.47%
2025-11-20 0 3.580 3.560 3.580 3.530 3.710 8,744,338 31,341,881 3.5842 3.580 3.560 3.580 3.530 3.710 8,744,338 3.5842 -1.92%
2025-11-19 0 3.650 3.630 3.650 3.600 3.750 5,954,000 21,698,220 3.6443 3.650 3.630 3.650 3.600 3.750 5,954,000 3.6443 1.11%
2025-11-18 0 3.610 3.610 3.630 3.600 3.730 10,259,118 37,254,581 3.6314 3.610 3.610 3.630 3.600 3.730 10,259,118 3.6314 -3.99%
2025-11-17 0 3.760 3.740 3.760 3.700 3.900 8,064,000 30,195,780 3.7445 3.760 3.740 3.760 3.700 3.900 8,064,000 3.7445 -2.08%
2025-11-14 0 3.840 3.840 3.850 3.800 3.930 10,618,100 40,888,344 3.8508 3.840 3.840 3.850 3.800 3.930 10,618,100 3.8508 -3.03%
2025-11-13 0 3.960 3.960 3.970 3.880 4.020 7,427,800 29,315,624 3.9467 3.960 3.960 3.970 3.880 4.020 7,427,800 3.9467 0.00%
2025-11-12 0 3.960 3.960 3.970 3.900 4.150 11,569,000 45,935,429 3.9706 3.960 3.960 3.970 3.900 4.150 11,569,000 3.9706 -3.18%
2025-11-11 0 4.090 4.080 4.090 4.050 4.270 7,354,000 30,204,612 4.1072 4.090 4.080 4.090 4.050 4.270 7,354,000 4.1072 -2.15%
2025-11-10 0 4.180 4.180 4.190 3.970 4.260 20,958,600 87,308,209 4.1657 4.180 4.180 4.190 3.970 4.260 20,958,600 4.1657 6.91%
2025-11-07 0 3.910 3.880 3.910 3.830 4.000 8,828,222 34,170,488 3.8706 3.910 3.880 3.910 3.830 4.000 8,828,222 3.8706 -2.74%
2025-11-06 0 4.020 4.000 4.020 3.900 4.050 8,016,500 31,991,892 3.9908 4.020 4.000 4.020 3.900 4.050 8,016,500 3.9908 2.03%
2025-11-05 0 3.940 3.920 3.940 3.710 3.950 20,900,713 80,201,821 3.8373 3.940 3.920 3.940 3.710 3.950 20,900,713 3.8373 0.25%
2025-11-04 0 3.930 3.920 3.930 3.880 4.260 29,261,361 116,607,257 3.9850 3.930 3.920 3.930 3.880 4.260 29,261,361 3.9850 -7.75%
2025-11-03 0 4.260 4.230 4.270 4.070 4.290 12,401,231 51,801,220 4.1771 4.260 4.230 4.270 4.070 4.290 12,401,231 4.1771 1.91%
2025-10-31 0 4.180 4.170 4.180 4.150 4.270 11,446,000 47,990,580 4.1928 4.180 4.170 4.180 4.150 4.270 11,446,000 4.1928 -1.65%
2025-10-30 0 4.250 4.240 4.250 4.110 4.360 26,939,320 113,048,776 4.1964 4.250 4.240 4.250 4.110 4.360 26,939,320 4.1964 -1.16%
2025-10-28 0 4.300 4.290 4.300 4.260 4.530 22,620,080 99,265,577 4.3884 4.300 4.290 4.300 4.260 4.530 22,620,080 4.3884 -5.08%
2025-10-27 0 4.530 4.530 4.540 4.450 4.690 40,896,986 187,051,923 4.5737 4.530 4.530 4.540 4.450 4.690 40,896,986 4.5737 4.14%
2025-10-24 0 4.350 4.350 4.360 4.320 4.540 19,468,000 85,738,960 4.4041 4.350 4.350 4.360 4.320 4.540 19,468,000 4.4041 -1.81%
2025-10-23 0 4.430 4.420 4.440 4.300 4.500 27,670,000 121,382,072 4.3868 4.430 4.420 4.440 4.300 4.500 27,670,000 4.3868 -1.34%
2025-10-22 0 4.490 4.480 4.490 4.400 4.650 23,030,800 103,249,306 4.4831 4.490 4.480 4.490 4.400 4.650 23,030,800 4.4831 -2.81%
2025-10-21 0 4.620 4.620 4.630 4.450 4.760 38,942,500 180,218,375 4.6278 4.620 4.620 4.630 4.450 4.760 38,942,500 4.6278 1.32%
2025-10-20 0 4.560 4.550 4.560 4.450 4.850 65,452,309 301,998,945 4.6140 4.560 4.550 4.560 4.450 4.850 65,452,309 4.6140 -7.69%
2025-10-17 0 4.940 4.940 4.950 4.940 5.310 39,082,942 198,007,382 5.0663 4.940 4.940 4.950 4.940 5.310 39,082,942 5.0663 -7.66%
2025-10-16 0 5.350 5.350 5.370 5.330 5.550 13,604,819 73,234,980 5.3830 5.350 5.350 5.370 5.330 5.550 13,604,819 5.3830 -2.73%
2025-10-15 0 5.500 5.500 5.510 5.310 5.680 29,849,150 164,529,338 5.5120 5.500 5.500 5.510 5.310 5.680 29,849,150 5.5120 3.77%
2025-10-14 0 5.300 5.290 5.300 5.240 5.830 45,450,200 247,024,124 5.4351 5.300 5.290 5.300 5.240 5.830 45,450,200 5.4351 -4.16%
2025-10-13 0 5.530 5.520 5.530 5.340 5.740 79,980,642 443,063,732 5.5396 5.530 5.520 5.530 5.340 5.740 79,980,642 5.5396 -5.95%
2025-10-10 0 5.880 5.850 5.880 5.830 6.110 42,103,684 249,292,177 5.9209 5.880 5.850 5.880 5.830 6.110 42,103,684 5.9209 -5.16%
2025-10-09 0 6.200 6.180 6.200 6.130 6.350 35,368,162 219,257,203 6.1993 6.200 6.180 6.200 6.130 6.350 35,368,162 6.1993 -1.12%
2025-10-08 0 6.270 6.260 6.270 6.070 6.510 55,633,042 346,661,279 6.2312 6.270 6.260 6.270 6.070 6.510 55,633,042 6.2312 -3.69%
2025-10-06 0 6.510 6.510 6.520 6.300 6.780 106,920,463 699,951,809 6.5465 6.510 6.510 6.520 6.300 6.780 106,920,463 6.5465 5.00%
2025-10-03 0 6.200 6.190 6.200 6.090 6.550 119,768,052 756,298,949 6.3147 6.200 6.190 6.200 6.090 6.550 119,768,052 6.3147 6.16%
2025-10-02 0 5.840 5.830 5.840 5.070 5.970 88,958,303 498,050,070 5.5987 5.840 5.830 5.840 5.070 5.970 88,958,303 5.5987 12.52%
2025-09-30 0 5.190 5.190 5.200 5.120 5.420 24,020,700 125,498,093 5.2246 5.190 5.190 5.200 5.120 5.420 24,020,700 5.2246 -0.95%
2025-09-29 0 5.240 5.230 5.250 5.110 5.400 33,548,414 176,668,615 5.2661 5.240 5.230 5.250 5.110 5.400 33,548,414 5.2661 0.58%
2025-09-26 0 5.210 5.210 5.220 5.190 5.520 50,516,468 271,580,498 5.3761 5.210 5.210 5.220 5.190 5.520 50,516,468 5.3761 -3.16%
2025-09-25 0 5.380 5.380 5.390 5.350 5.680 52,211,400 286,880,060 5.4946 5.380 5.380 5.390 5.350 5.680 52,211,400 5.4946 -6.60%
2025-09-24 0 5.760 5.740 5.760 5.490 5.930 62,293,200 353,743,387 5.6787 5.760 5.740 5.760 5.490 5.930 62,293,200 5.6787 -1.71%
2025-09-23 0 5.860 5.850 5.860 5.770 6.020 52,697,513 309,928,312 5.8813 5.860 5.850 5.860 5.770 6.020 52,697,513 5.8813 -4.25%
2025-09-22 0 6.120 6.120 6.150 6.100 6.440 56,667,446 350,573,480 6.1865 6.120 6.120 6.150 6.100 6.440 56,667,446 6.1865 -4.23%
2025-09-19 0 6.390 6.380 6.390 5.630 6.450 114,186,248 696,102,206 6.0962 6.390 6.380 6.390 5.630 6.450 114,186,248 6.0962 10.55%
2025-09-18 0 5.780 5.780 5.790 5.680 6.280 102,858,408 604,012,167 5.8723 5.780 5.780 5.790 5.680 6.280 102,858,408 5.8723 -5.25%
2025-09-17 0 6.100 6.090 6.100 6.010 6.310 83,946,990 513,875,706 6.1214 6.100 6.090 6.100 6.010 6.310 83,946,990 6.1214 2.87%
2025-09-16 0 5.930 5.930 5.940 5.890 6.690 438,849,244 2,695,440,333 6.1421 5.930 5.930 5.940 5.890 6.690 438,849,244 6.1421 -19.10%
2025-09-15 0 7.330 7.330 7.340 6.200 7.360 127,668,126 897,640,470 7.0310 7.330 7.330 7.340 6.200 7.360 127,668,126 7.0310 19.58%
2025-09-12 0 6.130 6.130 6.180 6.110 6.940 118,441,317 766,744,768 6.4736 6.130 6.130 6.180 6.110 6.940 118,441,317 6.4736 -5.55%
2025-09-11 0 6.490 6.480 6.490 5.300 6.740 216,660,899 1,341,066,106 6.1897 6.490 6.480 6.490 5.300 6.740 216,660,899 6.1897 19.74%
2025-09-10 0 5.420 5.420 5.430 4.520 5.950 266,813,218 1,419,364,074 5.3197 5.420 5.420 5.430 4.520 5.950 266,813,218 5.3197 27.83%
2025-09-09 0 4.240 4.230 4.240 4.000 4.260 49,715,387 207,651,924 4.1768 4.240 4.230 4.240 4.000 4.260 49,715,387 4.1768 7.34%
2025-09-08 0 3.950 3.940 3.950 3.820 4.120 38,778,000 155,807,955 4.0179 3.950 3.940 3.950 3.820 4.120 38,778,000 4.0179 0.77%
2025-09-05 0 3.920 3.920 3.930 3.490 3.960 62,862,680 239,420,772 3.8086 3.920 3.920 3.930 3.490 3.960 62,862,680 3.8086 9.80%
2025-09-04 0 3.570 3.560 3.570 3.420 3.690 36,345,399 129,793,593 3.5711 3.570 3.560 3.570 3.420 3.690 36,345,399 3.5711 5.93%
2025-09-03 0 3.370 3.360 3.370 3.360 3.850 53,713,000 188,656,072 3.5123 3.370 3.360 3.370 3.360 3.850 53,713,000 3.5123 -8.17%
2025-09-02 0 3.670 3.660 3.670 3.550 3.990 68,221,100 252,984,277 3.7083 3.670 3.660 3.670 3.550 3.990 68,221,100 3.7083 9.55%
2025-09-01 0 3.350 3.340 3.350 3.270 3.460 36,187,340 121,697,447 3.3630 3.350 3.340 3.350 3.270 3.460 36,187,340 3.3630 5.35%
2025-08-29 0 3.180 3.180 3.190 3.160 3.330 16,288,000 53,056,120 3.2574 3.180 3.180 3.190 3.160 3.330 16,288,000 3.2574 -0.62%
2025-08-28 0 3.200 3.200 3.210 3.070 3.220 9,034,000 28,538,200 3.1590 3.200 3.200 3.210 3.070 3.220 9,034,000 3.1590 0.00%
2025-08-27 0 3.200 3.200 3.210 3.150 3.350 13,254,200 42,821,216 3.2308 3.200 3.200 3.210 3.150 3.350 13,254,200 3.2308 -3.61%
2025-08-26 0 3.320 3.310 3.320 3.070 3.370 25,012,344 81,637,731 3.2639 3.320 3.310 3.320 3.070 3.370 25,012,344 3.2639 6.41%
2025-08-25 0 3.120 3.110 3.120 3.090 3.250 16,118,000 51,009,520 3.1648 3.120 3.110 3.120 3.090 3.250 16,118,000 3.1648 1.30%
2025-08-22 0 3.080 3.070 3.080 3.030 3.120 10,592,000 32,662,620 3.0837 3.080 3.070 3.080 3.030 3.120 10,592,000 3.0837 0.00%
2025-08-21 0 3.080 3.070 3.080 3.000 3.130 16,684,000 51,220,100 3.0700 3.080 3.070 3.080 3.000 3.130 16,684,000 3.0700 4.76%
2025-08-20 0 2.940 2.940 2.950 2.880 3.060 13,734,000 40,570,960 2.9541 2.940 2.940 2.950 2.880 3.060 13,734,000 2.9541 -4.23%
2025-08-19 0 3.070 3.070 3.080 3.030 3.240 36,826,000 115,429,390 3.1345 3.070 3.070 3.080 3.030 3.240 36,826,000 3.1345 6.60%
2025-08-18 0 2.880 2.880 2.890 2.820 2.950 11,084,000 32,091,740 2.8953 2.880 2.880 2.890 2.820 2.950 11,084,000 2.8953 -0.35%
2025-08-15 0 2.890 2.880 2.890 2.670 2.910 20,026,000 55,770,421 2.7849 2.890 2.880 2.890 2.670 2.910 20,026,000 2.7849 0.70%
2025-08-14 0 2.870 2.860 2.870 2.860 3.040 18,734,000 55,111,680 2.9418 2.870 2.860 2.870 2.860 3.040 18,734,000 2.9418 -0.69%
2025-08-13 0 2.890 2.880 2.890 2.740 2.970 26,225,738 75,186,551 2.8669 2.890 2.880 2.890 2.740 2.970 26,225,738 2.8669 5.47%
2025-08-12 0 2.740 2.730 2.740 2.570 2.780 15,556,400 42,069,616 2.7043 2.740 2.730 2.740 2.570 2.780 15,556,400 2.7043 4.98%
2025-08-11 0 2.610 2.600 2.610 2.570 2.820 27,924,988 73,334,199 2.6261 2.610 2.600 2.610 2.570 2.820 27,924,988 2.6261 -6.79%
2025-08-08 0 2.800 2.780 2.800 2.710 2.880 17,758,000 49,408,000 2.7823 2.800 2.780 2.800 2.710 2.880 17,758,000 2.7823 0.36%
2025-08-07 0 2.790 2.790 2.800 2.790 2.950 15,539,000 44,515,785 2.8648 2.790 2.790 2.800 2.790 2.950 15,539,000 2.8648 -3.79%
2025-08-06 0 2.900 2.900 2.910 2.780 2.960 12,438,000 35,479,750 2.8525 2.900 2.900 2.910 2.780 2.960 12,438,000 2.8525 -1.02%
2025-08-05 0 2.930 2.930 2.940 2.650 3.090 49,177,400 140,412,777 2.8552 2.930 2.930 2.940 2.650 3.090 49,177,400 2.8552 3.53%
2025-08-04 0 2.830 2.820 2.830 2.780 3.050 34,328,000 98,735,616 2.8762 2.830 2.820 2.830 2.780 3.050 34,328,000 2.8762 -6.91%
2025-08-01 0 3.040 3.040 3.050 3.010 3.680 64,144,609 206,140,366 3.2137 3.040 3.040 3.050 3.010 3.680 64,144,609 3.2137 -16.02%
2025-07-31 0 3.620 3.610 3.620 3.550 3.730 14,988,000 54,222,895 3.6178 3.620 3.610 3.620 3.550 3.730 14,988,000 3.6178 -1.36%
2025-07-30 0 3.670 3.660 3.670 3.630 3.850 16,292,999 60,618,366 3.7205 3.670 3.660 3.670 3.630 3.850 16,292,999 3.7205 -4.92%
2025-07-29 0 3.860 3.850 3.860 3.710 3.950 18,919,000 72,256,720 3.8193 3.860 3.850 3.860 3.710 3.950 18,919,000 3.8193 -2.53%
2025-07-28 0 3.960 3.950 3.960 3.750 4.070 36,009,000 142,033,630 3.9444 3.960 3.950 3.960 3.750 4.070 36,009,000 3.9444 7.03%
2025-07-25 0 3.700 3.690 3.700 3.630 3.800 13,562,000 50,116,820 3.6954 3.700 3.690 3.700 3.630 3.800 13,562,000 3.6954 -1.33%
2025-07-24 0 3.750 3.740 3.750 3.710 3.850 16,258,000 61,245,820 3.7671 3.750 3.740 3.750 3.710 3.850 16,258,000 3.7671 1.08%
2025-07-23 0 3.710 3.710 3.720 3.600 3.860 46,970,400 175,033,595 3.7265 3.710 3.710 3.720 3.600 3.860 46,970,400 3.7265 -1.33%
2025-07-22 0 3.760 3.760 3.770 3.640 4.280 80,370,700 315,052,346 3.9200 3.760 3.760 3.770 3.640 4.280 80,370,700 3.9200 -11.74%
2025-07-21 0 4.260 4.260 4.280 4.130 4.480 62,017,400 266,297,183 4.2939 4.260 4.260 4.280 4.130 4.480 62,017,400 4.2939 -2.52%
2025-07-18 0 4.370 4.360 4.370 3.680 4.420 92,244,400 376,327,328 4.0797 4.370 4.360 4.370 3.680 4.420 92,244,400 4.0797 15.00%
2025-07-17 0 3.800 3.790 3.800 3.560 3.900 67,790,796 254,231,319 3.7502 3.800 3.790 3.800 3.560 3.900 67,790,796 3.7502 5.26%
2025-07-16 0 3.610 3.610 3.620 3.430 3.760 48,575,000 176,042,311 3.6241 3.610 3.610 3.620 3.430 3.760 48,575,000 3.6241 1.69%
2025-07-15 0 3.550 3.550 3.560 3.410 3.920 153,431,600 554,808,624 3.6160 3.550 3.550 3.560 3.410 3.920 153,431,600 3.6160 19.53%
2025-07-14 0 2.970 2.970 2.990 2.900 3.120 27,742,000 83,091,533 2.9952 2.970 2.970 2.990 2.900 3.120 27,742,000 2.9952 -0.67%
2025-07-11 0 2.990 2.990 3.000 2.960 3.210 51,462,228 159,102,882 3.0916 2.990 2.990 3.000 2.960 3.210 51,462,228 3.0916 -3.55%
2025-07-10 0 3.100 3.090 3.100 2.880 3.200 77,737,000 239,302,670 3.0784 3.100 3.090 3.100 2.880 3.200 77,737,000 3.0784 5.44%
2025-07-09 0 2.940 2.940 2.950 2.820 3.090 60,566,000 177,229,166 2.9262 2.940 2.940 2.950 2.820 3.090 60,566,000 2.9262 -2.00%
2025-07-08 0 3.000 3.000 3.010 2.450 3.060 98,373,400 274,773,714 2.7932 3.000 3.000 3.010 2.450 3.060 98,373,400 2.7932 19.52%
2025-07-07 0 2.510 2.510 2.520 2.330 2.600 52,223,000 130,921,860 2.5070 2.510 2.510 2.520 2.330 2.600 52,223,000 2.5070 8.19%
2025-07-04 0 2.320 2.310 2.320 2.210 2.400 20,534,500 47,730,710 2.3244 2.320 2.310 2.320 2.210 2.400 20,534,500 2.3244 3.57%
2025-07-03 0 2.240 2.230 2.240 2.200 2.280 8,416,500 18,906,560 2.2464 2.240 2.230 2.240 2.200 2.280 8,416,500 2.2464 1.82%
2025-07-02 0 2.200 2.200 2.210 2.190 2.330 13,442,920 29,817,808 2.2181 2.200 2.200 2.210 2.190 2.330 13,442,920 2.2181 -3.93%
2025-06-30 0 2.290 2.290 2.310 2.280 2.410 14,706,000 34,211,440 2.3264 2.290 2.290 2.310 2.280 2.410 14,706,000 2.3264 0.44%
2025-06-27 0 2.280 2.280 2.290 2.280 2.520 22,935,500 54,174,650 2.3620 2.280 2.280 2.290 2.280 2.520 22,935,500 2.3620 -5.00%
2025-06-26 0 2.400 2.390 2.400 2.200 2.640 74,464,500 182,527,960 2.4512 2.400 2.390 2.400 2.200 2.640 74,464,500 2.4512 -2.04%
2025-06-25 0 2.450 2.440 2.450 2.090 2.450 79,802,000 179,507,120 2.2494 2.450 2.440 2.450 2.090 2.450 79,802,000 2.2494 10.86%
2025-06-24 0 2.210 2.190 2.210 2.190 2.290 15,592,000 34,860,120 2.2358 2.210 2.190 2.210 2.190 2.290 15,592,000 2.2358 0.00%
2025-06-23 0 2.210 2.200 2.210 2.050 2.320 26,008,800 57,594,490 2.2144 2.210 2.200 2.210 2.050 2.320 26,008,800 2.2144 -0.45%
2025-06-20 0 2.220 2.220 2.230 2.220 2.360 11,763,000 26,823,970 2.2804 2.220 2.220 2.230 2.220 2.360 11,763,000 2.2804 -3.06%
2025-06-19 0 2.290 2.290 2.300 2.280 2.650 38,278,161 92,190,323 2.4084 2.290 2.290 2.300 2.280 2.650 38,278,161 2.4084 -7.66%
2025-06-18 0 2.480 2.470 2.480 2.450 2.570 22,344,999 55,981,757 2.5053 2.480 2.470 2.480 2.450 2.570 22,344,999 2.5053 1.64%
2025-06-17 0 2.440 2.440 2.460 2.410 2.710 62,373,000 160,754,231 2.5773 2.440 2.440 2.460 2.410 2.710 62,373,000 2.5773 -2.40%
2025-06-16 0 2.500 2.490 2.500 2.380 2.620 59,608,460 147,388,730 2.4726 2.500 2.490 2.500 2.380 2.620 59,608,460 2.4726 10.13%
2025-06-13 0 2.270 2.270 2.280 2.260 2.960 118,077,258 315,704,917 2.6737 2.270 2.270 2.280 2.260 2.960 118,077,258 2.6737 -16.85%
2025-06-12 0 2.730 2.720 2.730 1.710 3.510 88,633,008 246,893,232 2.7856 2.730 2.720 2.730 1.710 3.510 88,633,008 2.7856 54.24%
2025-06-11 0 1.770 1.770 1.790 1.770 1.840 1,078,000 1,932,900 1.7930 1.770 1.770 1.790 1.770 1.840 1,078,000 1.7930 0.00%
2025-06-10 0 1.770 1.770 1.790 1.750 1.830 984,000 1,750,630 1.7791 1.770 1.770 1.790 1.750 1.830 984,000 1.7791 -3.28%
2025-06-09 0 1.830 1.810 1.830 1.760 1.850 1,970,000 3,599,620 1.8272 1.830 1.810 1.830 1.760 1.850 1,970,000 1.8272 3.98%
2025-06-06 0 1.760 1.760 1.770 1.760 1.830 740,000 1,316,460 1.7790 1.760 1.760 1.770 1.760 1.830 740,000 1.7790 -3.83%
2025-06-05 0 1.830 1.810 1.830 1.780 1.870 1,904,000 3,478,180 1.8268 1.830 1.810 1.830 1.780 1.870 1,904,000 1.8268 1.67%
2025-06-04 0 1.800 1.770 1.800 1.760 1.830 1,016,000 1,821,060 1.7924 1.800 1.770 1.800 1.760 1.830 1,016,000 1.7924 0.56%
2025-06-03 0 1.790 1.790 1.800 1.790 1.890 2,001,000 3,674,810 1.8365 1.790 1.790 1.800 1.790 1.890 2,001,000 1.8365 -2.19%
2025-06-02 0 1.830 1.830 1.840 1.680 1.840 1,270,000 2,220,240 1.7482 1.830 1.830 1.840 1.680 1.840 1,270,000 1.7482 4.57%
2025-05-30 0 1.750 1.750 1.760 1.720 1.850 2,004,000 3,569,240 1.7811 1.750 1.750 1.760 1.720 1.850 2,004,000 1.7811 -4.37%
2025-05-29 0 1.830 1.820 1.830 1.650 1.860 5,272,000 9,458,280 1.7941 1.830 1.820 1.830 1.650 1.860 5,272,000 1.7941 8.28%
2025-05-28 0 1.690 1.680 1.690 1.630 1.790 3,142,000 5,312,080 1.6907 1.690 1.680 1.690 1.630 1.790 3,142,000 1.6907 -5.59%
2025-05-27 0 1.790 1.780 1.790 1.770 1.860 1,854,000 3,332,840 1.7976 1.790 1.780 1.790 1.770 1.860 1,854,000 1.7976 -3.24%
2025-05-26 0 1.850 1.840 1.850 1.830 1.940 1,702,000 3,211,320 1.8868 1.850 1.840 1.850 1.830 1.940 1,702,000 1.8868 -2.63%
2025-05-23 0 1.900 1.890 1.900 1.890 1.940 1,372,000 2,608,140 1.9010 1.900 1.890 1.900 1.890 1.940 1,372,000 1.9010 -2.06%
2025-05-22 0 1.940 1.910 1.940 1.890 2.000 1,942,000 3,750,060 1.9310 1.940 1.910 1.940 1.890 2.000 1,942,000 1.9310 -0.51%
2025-05-21 0 1.950 1.920 1.950 1.870 2.000 3,826,000 7,369,100 1.9261 1.950 1.920 1.950 1.870 2.000 3,826,000 1.9261 0.00%
2025-05-20 0 1.950 1.940 1.950 1.860 1.950 4,868,400 9,314,144 1.9132 1.950 1.940 1.950 1.860 1.950 4,868,400 1.9132 4.28%
2025-05-19 0 1.870 1.870 1.890 1.870 2.050 2,342,000 4,462,900 1.9056 1.870 1.870 1.890 1.870 2.050 2,342,000 1.9056 -6.50%
2025-05-16 0 2.000 1.980 2.000 1.870 2.050 2,842,400 5,505,420 1.9369 2.000 1.980 2.000 1.870 2.050 2,842,400 1.9369 0.00%
2025-05-15 0 2.000 2.000 2.010 1.970 2.150 3,726,266 7,602,712 2.0403 2.000 2.000 2.010 1.970 2.150 3,726,266 2.0403 -3.85%
2025-05-14 0 2.080 2.090 2.100 2.040 2.140 4,544,000 9,506,380 2.0921 2.080 2.090 2.100 2.040 2.140 4,544,000 2.0921 1.46%
2025-05-13 0 2.050 2.040 2.050 1.820 2.130 10,916,941 21,691,860 1.9870 2.050 2.040 2.050 1.820 2.130 10,916,941 1.9870 8.47%
2025-05-12 0 1.890 1.890 1.900 1.810 2.370 12,588,000 25,770,140 2.0472 1.890 1.890 1.900 1.810 2.370 12,588,000 2.0472 -13.70%
2025-05-09 0 2.190 2.180 2.190 2.110 2.600 26,524,000 62,480,673 2.3556 2.190 2.180 2.190 2.110 2.600 26,524,000 2.3556 -4.37%
2025-05-08 0 2.290 2.270 2.290 2.040 2.450 21,265,400 48,268,275 2.2698 2.290 2.270 2.290 2.040 2.450 21,265,400 2.2698 13.93%
2025-05-07 0 2.010 2.010 2.020 2.000 2.500 32,531,336 71,249,963 2.1902 2.010 2.010 2.020 2.000 2.500 32,531,336 2.1902 12.29%
2025-05-06 0 1.790 1.790 1.800 1.280 1.790 15,110,000 23,405,700 1.5490 1.790 1.790 1.800 1.280 1.790 15,110,000 1.5490 39.84%
2025-05-02 0 1.280 1.260 1.280 1.260 1.360 1,796,000 2,353,500 1.3104 1.280 1.260 1.280 1.260 1.360 1,796,000 1.3104 -5.19%
2025-04-30 0 1.350 1.330 1.350 1.330 1.470 4,972,000 6,870,480 1.3818 1.350 1.330 1.350 1.330 1.470 4,972,000 1.3818 -8.78%
2025-04-29 0 1.480 1.470 1.480 1.280 1.680 15,758,000 23,653,040 1.5010 1.480 1.470 1.480 1.280 1.680 15,758,000 1.5010 0.00%
2025-04-28 0 1.480 1.450 1.480 0.950 1.800 24,044,000 33,981,340 1.4133 1.480 1.450 1.480 0.950 1.800 24,044,000 1.4133 57.45%
2025-04-25 0 0.940 0.940 0.960 0.930 0.960 218,000 204,720 0.9391 0.940 0.940 0.960 0.930 0.960 218,000 0.9391 1.08%
2025-04-24 0 0.930 0.930 0.950 0.930 0.950 132,000 123,360 0.9345 0.930 0.930 0.950 0.930 0.950 132,000 0.9345 -1.06%
2025-04-23 0 0.940 0.940 0.950 0.930 0.980 100,200 94,938 0.9475 0.940 0.940 0.950 0.930 0.980 100,200 0.9475 1.08%
2025-04-22 0 0.930 0.930 0.950 0.920 1.060 362,000 346,040 0.9559 0.930 0.930 0.950 0.920 1.060 362,000 0.9559 -5.10%
2025-04-17 0 0.980 0.960 0.980 0.940 0.980 12,000 11,420 0.9517 0.980 0.960 0.980 0.940 0.980 12,000 0.9517 0.00%
2025-04-16 0 0.980 0.940 1.060 0.930 0.990 126,000 123,980 0.9840 0.980 0.940 1.060 0.930 0.990 126,000 0.9840 -2.97%
2025-04-15 0 1.010 0.930 1.010 - - 0 0 - 1.010 0.930 1.010 - - 0 - 0.00%
2025-04-14 0 1.010 0.970 1.010 0.960 1.030 60,000 59,800 0.9967 1.010 0.970 1.010 0.960 1.030 60,000 0.9967 7.45%
2025-04-11 0 0.940 0.910 0.950 0.940 0.950 60,000 56,600 0.9433 0.940 0.910 0.950 0.940 0.950 60,000 0.9433 2.17%
2025-04-10 0 0.920 0.920 0.980 0.920 0.990 276,000 264,880 0.9597 0.920 0.920 0.980 0.920 0.990 276,000 0.9597 -3.16%
2025-04-09 0 0.950 0.860 0.940 0.870 0.950 254,000 222,220 0.8749 0.950 0.860 0.940 0.870 0.950 254,000 0.8749 6.74%
2025-04-08 0 0.890 0.870 0.890 0.890 1.000 530,000 481,660 0.9088 0.890 0.870 0.890 0.890 1.000 530,000 0.9088 0.00%
2025-04-07 0 0.890 0.860 0.890 0.890 1.030 620,000 572,720 0.9237 0.890 0.860 0.890 0.890 1.030 620,000 0.9237 -15.24%
2025-04-03 0 1.050 1.010 1.060 1.000 1.060 34,000 35,200 1.0353 1.050 1.010 1.060 1.000 1.060 34,000 1.0353 -2.78%
2025-04-02 0 1.080 1.020 1.080 1.080 1.090 222,000 240,080 1.0814 1.080 1.020 1.080 1.080 1.090 222,000 1.0814 -0.92%
2025-04-01 0 1.090 1.030 1.100 1.000 1.100 1,234,000 1,297,900 1.0518 1.090 1.030 1.100 1.000 1.100 1,234,000 1.0518 0.00%
2025-03-31 0 1.090 1.060 1.090 1.090 1.130 212,000 233,780 1.1027 1.090 1.060 1.090 1.090 1.130 212,000 1.1027 -4.39%
2025-03-28 0 1.140 1.120 1.140 1.110 1.140 198,000 222,140 1.1219 1.140 1.120 1.140 1.110 1.140 198,000 1.1219 0.00%
2025-03-27 0 1.140 1.110 1.140 1.120 1.150 358,000 408,600 1.1413 1.140 1.110 1.140 1.120 1.150 358,000 1.1413 0.00%
2025-03-26 0 1.140 1.110 1.140 1.140 1.150 104,000 118,760 1.1419 1.140 1.110 1.140 1.140 1.150 104,000 1.1419 1.79%
2025-03-25 0 1.120 1.120 1.150 1.120 1.150 140,000 157,700 1.1264 1.120 1.120 1.150 1.120 1.150 140,000 1.1264 -2.61%
2025-03-24 0 1.150 1.140 1.150 1.140 1.160 188,000 214,920 1.1432 1.150 1.140 1.150 1.140 1.160 188,000 1.1432 0.88%
2025-03-21 0 1.140 1.140 1.150 1.140 1.180 156,000 179,520 1.1508 1.140 1.140 1.150 1.140 1.180 156,000 1.1508 -0.87%
2025-03-20 0 1.150 1.150 1.180 1.150 1.160 260,000 301,400 1.1592 1.150 1.150 1.180 1.150 1.160 260,000 1.1592 -2.54%
2025-03-19 0 1.180 1.160 1.180 1.160 1.220 540,000 637,640 1.1808 1.180 1.160 1.180 1.160 1.220 540,000 1.1808 2.61%
2025-03-18 0 1.150 1.140 1.160 1.120 1.160 338,000 386,600 1.1438 1.150 1.140 1.160 1.120 1.160 338,000 1.1438 0.88%
2025-03-17 0 1.140 1.130 1.150 1.140 1.160 184,000 210,980 1.1466 1.140 1.130 1.150 1.140 1.160 184,000 1.1466 -1.72%
2025-03-14 0 1.160 1.150 1.160 1.140 1.170 516,000 592,740 1.1487 1.160 1.150 1.160 1.140 1.170 516,000 1.1487 1.75%
2025-03-13 0 1.140 1.130 1.140 1.130 1.170 148,000 169,760 1.1470 1.140 1.130 1.140 1.130 1.170 148,000 1.1470 0.88%
2025-03-12 0 1.130 1.130 1.150 1.130 1.170 290,000 330,020 1.1380 1.130 1.130 1.150 1.130 1.170 290,000 1.1380 -0.88%
2025-03-11 0 1.140 1.130 1.160 1.120 1.160 508,000 579,780 1.1413 1.140 1.130 1.160 1.120 1.160 508,000 1.1413 -0.87%
2025-03-10 0 1.150 1.140 1.150 1.140 1.180 326,000 377,360 1.1575 1.150 1.140 1.150 1.140 1.180 326,000 1.1575 -2.54%
2025-03-07 0 1.180 1.150 1.180 1.160 1.200 406,000 472,720 1.1643 1.180 1.150 1.180 1.160 1.200 406,000 1.1643 1.72%
2025-03-06 0 1.160 1.150 1.170 1.150 1.190 808,000 941,800 1.1656 1.160 1.150 1.170 1.150 1.190 808,000 1.1656 0.87%
2025-03-05 0 1.150 1.150 1.160 1.140 1.160 138,000 158,040 1.1452 1.150 1.150 1.160 1.140 1.160 138,000 1.1452 -0.86%
2025-03-04 0 1.160 1.120 1.160 1.140 1.210 240,000 276,520 1.1522 1.160 1.120 1.160 1.140 1.210 240,000 1.1522 0.00%
2025-03-03 0 1.160 1.160 1.180 1.150 1.200 110,000 129,400 1.1764 1.160 1.160 1.180 1.150 1.200 110,000 1.1764 -1.69%
2025-02-28 0 1.180 1.160 1.200 1.170 1.260 858,000 1,033,280 1.2043 1.180 1.160 1.200 1.170 1.260 858,000 1.2043 -3.28%
2025-02-27 0 1.220 1.220 1.230 1.200 1.300 866,000 1,071,700 1.2375 1.220 1.220 1.230 1.200 1.300 866,000 1.2375 0.83%
2025-02-26 0 1.210 1.190 1.210 1.140 1.220 622,200 743,526 1.1950 1.210 1.190 1.210 1.140 1.220 622,200 1.1950 6.14%
2025-02-25 0 1.140 1.140 1.160 1.140 1.200 526,000 611,620 1.1628 1.140 1.140 1.160 1.140 1.200 526,000 1.1628 -4.20%
2025-02-24 0 1.190 1.160 1.200 1.130 1.280 456,163 534,312 1.1713 1.190 1.160 1.200 1.130 1.280 456,163 1.1713 0.85%
2025-02-21 0 1.180 1.150 1.180 1.080 1.240 1,448,000 1,711,440 1.1819 1.180 1.150 1.180 1.080 1.240 1,448,000 1.1819 10.28%
2025-02-20 0 1.070 1.070 1.110 1.070 1.110 238,000 257,740 1.0829 1.070 1.070 1.110 1.070 1.110 238,000 1.0829 -3.60%
2025-02-19 0 1.110 1.100 1.120 1.100 1.120 238,000 262,300 1.1021 1.110 1.100 1.120 1.100 1.120 238,000 1.1021 -0.89%
2025-02-18 0 1.120 1.100 1.120 1.100 1.120 254,075 282,680 1.1126 1.120 1.100 1.120 1.100 1.120 254,075 1.1126 0.90%
2025-02-17 0 1.110 1.090 1.100 1.100 1.190 994,120 1,135,307 1.1420 1.110 1.090 1.100 1.100 1.190 994,120 1.1420 -4.31%
2025-02-14 0 1.160 1.150 1.160 1.050 1.170 1,312,000 1,487,660 1.1339 1.160 1.150 1.160 1.050 1.170 1,312,000 1.1339 7.41%
2025-02-13 0 1.080 1.040 1.130 1.080 1.180 466,000 529,020 1.1352 1.080 1.040 1.130 1.080 1.180 466,000 1.1352 -1.82%
2025-02-12 0 1.100 1.080 1.100 1.020 1.100 430,000 465,340 1.0822 1.100 1.080 1.100 1.020 1.100 430,000 1.0822 4.76%
2025-02-11 0 1.050 1.020 1.050 1.010 1.050 300,000 312,000 1.0400 1.050 1.020 1.050 1.010 1.050 300,000 1.0400 0.00%
2025-02-10 0 1.050 1.010 1.050 0.990 1.060 594,000 611,120 1.0288 1.050 1.010 1.050 0.990 1.060 594,000 1.0288 1.94%
2025-02-07 0 1.030 1.000 1.030 1.030 1.050 40,000 41,560 1.0390 1.030 1.000 1.030 1.030 1.050 40,000 1.0390 3.00%
2025-02-06 0 1.000 0.970 1.010 1.000 1.010 470,000 470,380 1.0008 1.000 0.970 1.010 1.000 1.010 470,000 1.0008 0.00%
2025-02-05 0 1.000 0.970 1.010 1.000 1.000 372,000 372,000 1.0000 1.000 0.970 1.010 1.000 1.000 372,000 1.0000 -0.99%
2025-02-04 0 1.010 0.980 1.020 0.970 1.020 144,000 141,940 0.9857 1.010 0.980 1.020 0.970 1.020 144,000 0.9857 4.12%
2025-02-03 0 0.970 0.970 1.010 0.960 1.000 52,000 50,740 0.9758 0.970 0.970 1.010 0.960 1.000 52,000 0.9758 -8.49%
2025-01-28 0 1.060 0.960 1.070 1.060 1.090 40,000 43,000 1.0750 1.060 0.960 1.070 1.060 1.090 40,000 1.0750 1.92%
2025-01-27 0 1.040 0.960 1.050 0.970 1.040 98,000 98,240 1.0024 1.040 0.960 1.050 0.970 1.040 98,000 1.0024 4.00%
2025-01-24 0 1.000 0.940 1.020 1.000 1.030 190,000 190,580 1.0031 1.000 0.940 1.020 1.000 1.030 190,000 1.0031 3.09%
2025-01-23 0 0.970 0.940 0.970 0.970 1.000 160,000 156,120 0.9758 0.970 0.940 0.970 0.970 1.000 160,000 0.9758 -1.02%
2025-01-22 0 0.980 0.940 0.980 0.960 0.980 171,760 165,921 0.9660 0.980 0.940 0.980 0.960 0.980 171,760 0.9660 1.03%
2025-01-21 0 0.970 0.960 1.000 0.950 0.970 60,000 57,460 0.9577 0.970 0.960 1.000 0.950 0.970 60,000 0.9577 2.11%
2025-01-20 0 0.950 0.950 0.960 0.940 0.950 5,000 4,690 0.9380 0.950 0.950 0.960 0.940 0.950 5,000 0.9380 -1.04%
2025-01-17 0 0.960 0.950 0.960 0.930 0.970 228,000 215,280 0.9442 0.960 0.950 0.960 0.930 0.970 228,000 0.9442 -3.03%
2025-01-16 0 0.990 0.970 0.990 0.990 1.000 42,000 41,780 0.9948 0.990 0.970 0.990 0.990 1.000 42,000 0.9948 1.02%
2025-01-15 0 0.980 0.970 0.980 - - 0 0 - 0.980 0.970 0.980 - - 0 - 0.00%
2025-01-14 0 0.980 0.960 0.980 0.980 0.980 176,000 172,480 0.9800 0.980 0.960 0.980 0.980 0.980 176,000 0.9800 4.26%
2025-01-13 0 0.940 0.910 0.940 0.940 0.950 24,000 22,600 0.9417 0.940 0.910 0.940 0.940 0.950 24,000 0.9417 -4.08%
2025-01-10 0 0.980 0.960 0.980 0.960 0.990 54,000 53,140 0.9841 0.980 0.960 0.980 0.960 0.990 54,000 0.9841 -1.01%
2025-01-09 0 0.990 0.990 1.000 0.940 0.940 30,000 28,200 0.9400 0.990 0.990 1.000 0.940 0.940 30,000 0.9400 4.21%
2025-01-08 0 0.950 0.950 0.970 0.950 1.080 168,000 162,660 0.9682 0.950 0.950 0.970 0.950 1.080 168,000 0.9682 -3.06%
2025-01-07 0 0.980 0.960 0.980 0.960 0.990 20,000 19,300 0.9650 0.980 0.960 0.980 0.960 0.990 20,000 0.9650 0.00%
2025-01-06 0 0.980 0.950 1.000 0.980 1.010 86,000 85,900 0.9988 0.980 0.950 1.000 0.980 1.010 86,000 0.9988 -2.97%
2025-01-03 0 1.010 1.000 1.010 0.970 1.010 44,000 43,920 0.9982 1.010 1.000 1.010 0.970 1.010 44,000 0.9982 0.00%
2025-01-02 0 1.010 1.010 1.030 1.000 1.040 134,000 135,760 1.0131 1.010 1.010 1.030 1.000 1.040 134,000 1.0131 -2.88%
2024-12-31 0 1.040 1.020 1.040 1.060 1.060 20,000 21,200 1.0600 1.040 1.020 1.040 1.060 1.060 20,000 1.0600 0.00%
2024-12-30 0 1.040 1.020 1.050 1.040 1.050 200,000 208,500 1.0425 1.040 1.020 1.050 1.040 1.050 200,000 1.0425 0.00%
2024-12-27 0 1.040 1.040 1.080 1.030 1.040 34,000 35,100 1.0324 1.040 1.040 1.080 1.030 1.040 34,000 1.0324 0.97%
2024-12-24 0 1.030 1.030 1.060 1.030 1.050 44,000 45,820 1.0414 1.030 1.030 1.060 1.030 1.050 44,000 1.0414 -3.74%
2024-12-23 0 1.070 1.020 1.050 1.000 1.070 298,000 300,120 1.0071 1.070 1.020 1.050 1.000 1.070 298,000 1.0071 2.88%
2024-12-20 0 1.040 1.020 1.040 - - 200 202 1.0100 1.040 1.020 1.040 - - 200 1.0100 -1.89%
2024-12-19 0 1.060 1.020 1.050 1.060 1.080 26,200 28,046 1.0705 1.060 1.020 1.050 1.060 1.080 26,200 1.0705 -2.75%
2024-12-18 0 1.090 1.020 1.090 1.030 1.090 172,000 179,920 1.0460 1.090 1.020 1.090 1.030 1.090 172,000 1.0460 6.86%
2024-12-17 0 1.020 1.010 1.040 1.020 1.050 84,000 86,440 1.0290 1.020 1.010 1.040 1.020 1.050 84,000 1.0290 -1.92%
2024-12-16 0 1.040 1.010 1.040 1.020 1.040 135,200 138,348 1.0233 1.040 1.010 1.040 1.020 1.040 135,200 1.0233 0.00%
2024-12-13 0 1.040 1.010 1.050 1.030 1.050 72,000 74,900 1.0403 1.040 1.010 1.050 1.030 1.050 72,000 1.0403 0.00%
2024-12-12 0 1.040 1.020 1.050 1.000 1.050 426,000 433,820 1.0184 1.040 1.020 1.050 1.000 1.050 426,000 1.0184 -2.80%
2024-12-11 0 1.070 1.020 1.070 1.020 1.070 184,000 188,640 1.0252 1.070 1.020 1.070 1.020 1.070 184,000 1.0252 -1.83%
2024-12-10 0 1.090 1.060 1.100 1.040 1.100 65,120 69,002 1.0596 1.090 1.060 1.100 1.040 1.100 65,120 1.0596 0.93%
2024-12-09 0 1.080 1.030 1.080 1.020 1.080 110,000 115,240 1.0476 1.080 1.030 1.080 1.020 1.080 110,000 1.0476 0.00%
2024-12-06 0 1.080 1.030 1.090 1.030 1.080 4,000 4,220 1.0550 1.080 1.030 1.090 1.030 1.080 4,000 1.0550 -0.92%
2024-12-05 0 1.090 1.020 1.090 1.100 1.100 20,000 22,000 1.1000 1.090 1.020 1.090 1.100 1.100 20,000 1.1000 0.93%
2024-12-04 0 1.080 1.020 1.080 1.080 1.100 50,000 54,720 1.0944 1.080 1.020 1.080 1.080 1.100 50,000 1.0944 0.93%
2024-12-03 0 1.070 1.020 1.070 1.060 1.080 70,000 75,140 1.0734 1.070 1.020 1.070 1.060 1.080 70,000 1.0734 1.90%
2024-12-02 0 1.050 1.020 1.060 1.000 1.050 234,000 239,580 1.0238 1.050 1.020 1.060 1.000 1.050 234,000 1.0238 5.00%
2024-11-29 0 1.000 0.990 1.010 0.990 1.010 440,667 440,820 1.0003 1.000 0.990 1.010 0.990 1.010 440,667 1.0003 -1.96%
2024-11-28 0 1.020 1.000 1.020 0.990 1.080 232,000 231,560 0.9981 1.020 1.000 1.020 0.990 1.080 232,000 0.9981 -0.97%
2024-11-27 0 1.030 1.010 1.030 1.030 1.030 18,000 18,480 1.0267 1.030 1.010 1.030 1.030 1.030 18,000 1.0267 1.98%
2024-11-26 0 1.010 1.000 1.030 1.000 1.010 140,000 140,220 1.0016 1.010 1.000 1.030 1.000 1.010 140,000 1.0016 -5.61%
2024-11-25 0 1.070 1.010 1.070 0.980 1.100 92,000 95,880 1.0422 1.070 1.010 1.070 0.980 1.100 92,000 1.0422 4.90%
2024-11-22 0 1.020 0.980 1.020 0.980 1.020 158,000 158,840 1.0053 1.020 0.980 1.020 0.980 1.020 158,000 1.0053 -4.67%
2024-11-21 0 1.070 1.050 1.070 1.050 1.070 12,000 12,640 1.0533 1.070 1.050 1.070 1.050 1.070 12,000 1.0533 -2.73%
2024-11-20 0 1.100 1.040 1.100 1.020 1.100 32,000 34,600 1.0813 1.100 1.040 1.100 1.020 1.100 32,000 1.0813 2.80%
2024-11-19 0 1.070 1.060 1.100 1.070 1.070 12,000 12,840 1.0700 1.070 1.060 1.100 1.070 1.070 12,000 1.0700 0.94%
2024-11-18 0 1.060 1.060 1.100 1.060 1.060 24,000 25,440 1.0600 1.060 1.060 1.100 1.060 1.060 24,000 1.0600 -2.75%
2024-11-15 0 1.090 1.060 1.090 1.100 1.100 22,000 24,200 1.1000 1.090 1.060 1.090 1.100 1.100 22,000 1.1000 2.83%
2024-11-14 0 1.060 1.060 1.100 1.060 1.100 78,000 85,080 1.0908 1.060 1.060 1.100 1.060 1.100 78,000 1.0908 -2.75%
2024-11-13 0 1.090 1.060 1.090 1.050 1.090 92,000 97,680 1.0617 1.090 1.060 1.090 1.050 1.090 92,000 1.0617 -1.80%
2024-11-12 0 1.110 1.070 1.130 1.070 1.140 248,000 272,220 1.0977 1.110 1.070 1.130 1.070 1.140 248,000 1.0977 1.83%
2024-11-11 0 1.090 1.090 1.100 1.050 1.100 106,000 114,220 1.0775 1.090 1.090 1.100 1.050 1.100 106,000 1.0775 -4.39%
2024-11-08 0 1.140 1.080 1.140 1.050 1.200 288,120 325,172 1.1286 1.140 1.080 1.140 1.050 1.200 288,120 1.1286 5.56%
2024-11-07 0 1.080 1.060 1.080 1.040 1.120 354,000 381,900 1.0788 1.080 1.060 1.080 1.040 1.120 354,000 1.0788 2.86%
2024-11-06 0 1.050 1.050 1.090 1.040 1.050 59,000 61,870 1.0486 1.050 1.050 1.090 1.040 1.050 59,000 1.0486 -2.78%
2024-11-05 0 1.080 1.050 1.120 1.070 1.100 73,400 79,896 1.0885 1.080 1.050 1.120 1.070 1.100 73,400 1.0885 0.93%
2024-11-04 0 1.070 1.070 1.110 1.050 1.110 30,000 32,520 1.0840 1.070 1.070 1.110 1.050 1.110 30,000 1.0840 -4.46%
2024-11-01 0 1.120 1.080 1.120 1.110 1.120 38,000 42,500 1.1184 1.120 1.080 1.120 1.110 1.120 38,000 1.1184 0.00%
2024-10-31 0 1.120 1.080 1.120 1.120 1.120 36,320 40,662 1.1195 1.120 1.080 1.120 1.120 1.120 36,320 1.1195 2.75%
2024-10-30 0 1.090 1.080 1.130 1.080 1.090 76,000 82,180 1.0813 1.090 1.080 1.130 1.080 1.090 76,000 1.0813 -5.22%
2024-10-29 0 1.150 1.100 1.150 1.110 1.190 82,000 92,200 1.1244 1.150 1.100 1.150 1.110 1.190 82,000 1.1244 -2.54%
2024-10-28 0 1.180 1.120 1.180 1.200 1.230 24,000 29,400 1.2250 1.180 1.120 1.180 1.200 1.230 24,000 1.2250 5.36%
2024-10-25 0 1.120 1.080 1.120 1.080 1.120 196,000 217,320 1.1088 1.120 1.080 1.120 1.080 1.120 196,000 1.1088 -1.75%
2024-10-24 0 1.140 1.110 1.140 1.140 1.140 10,000 11,400 1.1400 1.140 1.110 1.140 1.140 1.140 10,000 1.1400 0.00%
2024-10-23 0 1.140 1.140 1.150 1.140 1.150 56,000 64,240 1.1471 1.140 1.140 1.150 1.140 1.150 56,000 1.1471 0.00%
2024-10-22 0 1.140 1.120 1.140 1.110 1.160 96,000 110,500 1.1510 1.140 1.120 1.140 1.110 1.160 96,000 1.1510 -1.72%
2024-10-21 0 1.160 1.160 1.180 1.160 1.230 106,000 126,940 1.1975 1.160 1.160 1.180 1.160 1.230 106,000 1.1975 -1.69%
2024-10-18 0 1.180 1.120 1.180 1.110 1.180 206,000 238,580 1.1582 1.180 1.120 1.180 1.110 1.180 206,000 1.1582 7.27%
2024-10-17 0 1.100 1.080 1.160 1.100 1.200 54,000 60,380 1.1181 1.100 1.080 1.160 1.100 1.200 54,000 1.1181 0.00%
2024-10-16 0 1.100 1.080 1.100 1.100 1.140 186,000 208,060 1.1186 1.100 1.080 1.100 1.100 1.140 186,000 1.1186 -0.90%
2024-10-15 0 1.110 1.080 1.110 1.130 1.200 56,000 66,080 1.1800 1.110 1.080 1.110 1.130 1.200 56,000 1.1800 -6.72%
2024-10-14 0 1.190 1.140 1.190 1.140 1.200 104,340 120,197 1.1520 1.190 1.140 1.190 1.140 1.200 104,340 1.1520 -0.83%
2024-10-10 0 1.200 1.170 1.190 1.150 1.230 310,000 373,580 1.2051 1.200 1.170 1.190 1.150 1.230 310,000 1.2051 3.45%
2024-10-09 0 1.160 1.160 1.200 1.060 1.400 616,048 738,133 1.1982 1.160 1.160 1.200 1.060 1.400 616,048 1.1982 -6.45%
2024-10-08 0 1.240 1.240 1.280 1.240 1.430 576,000 757,260 1.3147 1.240 1.240 1.280 1.240 1.430 576,000 1.3147 -11.43%
2024-10-07 0 1.400 1.410 1.430 1.310 1.430 1,446,600 1,970,024 1.3618 1.400 1.410 1.430 1.310 1.430 1,446,600 1.3618 6.06%
2024-10-04 0 1.320 1.280 1.320 1.250 1.400 952,000 1,253,880 1.3171 1.320 1.280 1.320 1.250 1.400 952,000 1.3171 1.54%
2024-10-03 0 1.300 1.240 1.300 1.200 1.520 3,236,000 4,472,839 1.3822 1.300 1.240 1.300 1.200 1.520 3,236,000 1.3822 -2.26%
2024-10-02 0 1.330 1.330 1.340 1.170 1.330 2,468,000 3,133,460 1.2696 1.330 1.330 1.340 1.170 1.330 2,468,000 1.2696 16.67%
2024-09-30 0 1.140 1.140 1.160 1.050 1.180 1,644,000 1,810,080 1.1010 1.140 1.140 1.160 1.050 1.180 1,644,000 1.1010 17.53%
2024-09-27 0 0.970 0.940 0.970 0.930 1.000 414,000 402,540 0.9723 0.970 0.940 0.970 0.930 1.000 414,000 0.9723 6.59%
2024-09-26 0 0.910 0.900 0.910 0.900 0.920 432,000 391,920 0.9072 0.910 0.900 0.910 0.900 0.920 432,000 0.9072 0.00%
2024-09-25 0 0.910 0.870 0.910 0.900 0.920 184,400 168,012 0.9111 0.910 0.870 0.910 0.900 0.920 184,400 0.9111 1.11%
2024-09-24 0 0.900 0.850 0.900 0.900 0.900 50,000 45,000 0.9000 0.900 0.850 0.900 0.900 0.900 50,000 0.9000 0.00%
2024-09-23 0 0.900 0.850 0.900 0.900 0.900 4,000 3,600 0.9000 0.900 0.850 0.900 0.900 0.900 4,000 0.9000 0.00%
2024-09-20 0 0.900 0.850 0.900 0.890 0.900 80,000 71,640 0.8955 0.900 0.850 0.900 0.890 0.900 80,000 0.8955 -1.10%
2024-09-19 0 0.910 0.840 0.910 0.900 0.920 30,000 27,040 0.9013 0.910 0.840 0.910 0.900 0.920 30,000 0.9013 1.11%
2024-09-17 0 0.900 0.840 0.900 0.820 0.900 32,000 27,700 0.8656 0.900 0.840 0.900 0.820 0.900 32,000 0.8656 4.65%
2024-09-16 0 0.860 0.830 0.870 0.840 0.880 144,000 121,260 0.8421 0.860 0.830 0.870 0.840 0.880 144,000 0.8421 -5.49%
2024-09-13 0 0.910 0.850 0.920 - - 0 0 - 0.910 0.850 0.920 - - 0 - 0.00%
2024-09-12 0 0.910 0.860 0.910 0.910 0.930 18,000 16,700 0.9278 0.910 0.860 0.910 0.910 0.930 18,000 0.9278 -2.15%
2024-09-11 0 0.930 0.860 0.930 0.880 0.940 8,000 7,260 0.9075 0.930 0.860 0.930 0.880 0.940 8,000 0.9075 5.68%
2024-09-10 0 0.880 0.850 0.880 0.850 0.880 12,000 10,260 0.8550 0.880 0.850 0.880 0.850 0.880 12,000 0.8550 -1.12%
2024-09-09 0 0.890 0.880 0.910 0.880 0.960 202,000 179,820 0.8902 0.890 0.880 0.910 0.880 0.960 202,000 0.8902 1.14%
2024-09-05 0 0.880 0.870 0.900 0.850 0.880 12,000 10,380 0.8650 0.880 0.870 0.900 0.850 0.880 12,000 0.8650 -2.22%
2024-09-04 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - 0.00%
2024-09-03 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - -1.10%
2024-09-02 0 0.910 0.860 0.910 - - 0 0 - 0.910 0.860 0.910 - - 0 - 0.00%
2024-08-30 0 0.910 0.870 0.970 0.900 0.910 84,000 76,000 0.9048 0.910 0.870 0.970 0.900 0.910 84,000 0.9048 1.11%
2024-08-29 0 0.900 0.860 0.900 0.900 0.900 2,000 1,800 0.9000 0.900 0.860 0.900 0.900 0.900 2,000 0.9000 0.00%
2024-08-28 0 0.900 0.880 0.900 0.880 0.900 20,000 17,640 0.8820 0.900 0.880 0.900 0.880 0.900 20,000 0.8820 1.12%
2024-08-27 0 0.890 0.860 0.890 0.860 0.900 90,000 80,540 0.8949 0.890 0.860 0.890 0.860 0.900 90,000 0.8949 3.49%
2024-08-26 0 0.860 0.840 0.870 0.860 0.860 14,200 12,202 0.8593 0.860 0.840 0.870 0.860 0.860 14,200 0.8593 0.00%
2024-08-23 0 0.860 0.860 0.870 0.860 0.860 4,000 3,440 0.8600 0.860 0.860 0.870 0.860 0.860 4,000 0.8600 0.00%
2024-08-22 0 0.860 0.860 0.870 0.850 0.850 50,000 42,500 0.8500 0.860 0.860 0.870 0.850 0.850 50,000 0.8500 -3.37%
2024-08-21 0 0.890 0.850 0.890 0.880 0.900 104,000 92,320 0.8877 0.890 0.850 0.890 0.880 0.900 104,000 0.8877 1.14%
2024-08-20 0 0.880 0.860 0.880 0.870 0.880 4,000 3,500 0.8750 0.880 0.860 0.880 0.870 0.880 4,000 0.8750 1.15%
2024-08-19 0 0.870 0.870 0.880 0.860 0.870 22,000 19,040 0.8655 0.870 0.870 0.880 0.860 0.870 22,000 0.8655 2.35%
2024-08-16 0 0.850 0.840 0.860 0.850 0.850 6,000 5,100 0.8500 0.850 0.840 0.860 0.850 0.850 6,000 0.8500 -1.16%
2024-08-15 0 0.860 0.850 0.860 0.850 0.860 14,000 11,920 0.8514 0.860 0.850 0.860 0.850 0.860 14,000 0.8514 1.18%
2024-08-14 0 0.850 0.850 0.870 0.850 0.850 10,000 8,500 0.8500 0.850 0.850 0.870 0.850 0.850 10,000 0.8500 -2.30%
2024-08-13 0 0.870 0.850 0.880 0.870 0.870 20,000 17,400 0.8700 0.870 0.850 0.880 0.870 0.870 20,000 0.8700 -1.14%
2024-08-12 0 0.880 0.850 0.900 0.850 0.880 12,000 10,260 0.8550 0.880 0.850 0.900 0.850 0.880 12,000 0.8550 -1.12%
2024-08-09 0 0.890 0.860 0.890 0.860 0.890 12,000 10,380 0.8650 0.890 0.860 0.890 0.860 0.890 12,000 0.8650 -1.11%
2024-08-08 0 0.900 0.880 0.900 0.860 0.900 22,000 19,200 0.8727 0.900 0.880 0.900 0.860 0.900 22,000 0.8727 4.65%
2024-08-07 0 0.860 0.850 0.890 0.860 0.870 26,000 22,440 0.8631 0.860 0.850 0.890 0.860 0.870 26,000 0.8631 0.00%
2024-08-06 0 0.860 0.860 0.900 0.840 0.900 108,000 95,040 0.8800 0.860 0.860 0.900 0.840 0.900 108,000 0.8800 2.38%
2024-08-05 0 0.840 0.820 0.840 0.840 0.880 26,000 22,140 0.8515 0.840 0.820 0.840 0.840 0.880 26,000 0.8515 -5.62%
2024-08-02 0 0.890 0.850 0.900 - - 0 0 - 0.890 0.850 0.900 - - 0 - 0.00%
2024-08-01 0 0.890 0.850 0.890 0.900 0.900 14,000 12,600 0.9000 0.890 0.850 0.890 0.900 0.900 14,000 0.9000 1.14%
2024-07-31 0 0.880 0.850 0.880 0.880 0.880 2,000 1,760 0.8800 0.880 0.850 0.880 0.880 0.880 2,000 0.8800 3.53%
2024-07-30 0 0.850 0.810 0.850 0.850 0.850 10,000 8,500 0.8500 0.850 0.810 0.850 0.850 0.850 10,000 0.8500 0.00%
2024-07-29 0 0.850 0.850 0.880 0.850 0.900 30,000 26,260 0.8753 0.850 0.850 0.880 0.850 0.900 30,000 0.8753 -4.49%
2024-07-26 0 0.890 0.860 0.920 - - 0 0 - 0.890 0.860 0.920 - - 0 - 0.00%
2024-07-25 0 0.890 0.880 0.890 0.880 0.890 34,000 30,080 0.8847 0.890 0.880 0.890 0.880 0.890 34,000 0.8847 2.30%
2024-07-24 0 0.870 0.870 0.900 - - 2,000 1,760 0.8800 0.870 0.870 0.900 - - 2,000 0.8800 2.35%
2024-07-23 0 0.850 0.830 0.880 0.850 0.850 20,680 17,544 0.8484 0.850 0.830 0.880 0.850 0.850 20,680 0.8484 -5.56%
2024-07-22 0 0.900 0.850 0.900 - - 7 5 0.7143 0.900 0.850 0.900 - - 7 0.7143 0.00%
2024-07-19 0 0.900 0.850 0.900 0.840 0.900 40,000 33,720 0.8430 0.900 0.850 0.900 0.840 0.900 40,000 0.8430 4.65%
2024-07-18 0 0.860 0.840 0.860 - - 0 0 - 0.860 0.840 0.860 - - 0 - 0.00%
2024-07-17 0 0.860 0.850 0.870 0.850 0.870 38,000 32,660 0.8595 0.860 0.850 0.870 0.850 0.870 38,000 0.8595 -3.37%
2024-07-16 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2024-07-15 0 0.890 0.850 0.900 0.890 0.890 12,000 10,760 0.8967 0.890 0.850 0.900 0.890 0.890 12,000 0.8967 1.14%
2024-07-12 0 0.880 0.880 0.900 0.870 0.880 38,000 33,260 0.8753 0.880 0.880 0.900 0.870 0.880 38,000 0.8753 0.00%
2024-07-11 0 0.880 0.850 0.900 0.870 0.900 40,000 35,220 0.8805 0.880 0.850 0.900 0.870 0.900 40,000 0.8805 2.33%
2024-07-10 0 0.860 0.850 0.880 0.860 0.880 26,080 22,827 0.8753 0.860 0.850 0.880 0.860 0.880 26,080 0.8753 -4.44%
2024-07-09 0 0.900 0.850 0.900 0.920 0.920 4,000 3,680 0.9200 0.900 0.850 0.900 0.920 0.920 4,000 0.9200 1.12%
2024-07-08 0 0.890 0.850 0.930 0.830 0.890 26,000 21,980 0.8454 0.890 0.850 0.930 0.830 0.890 26,000 0.8454 0.00%
2024-07-05 0 0.890 0.860 0.920 0.830 0.890 38,000 32,960 0.8674 0.890 0.860 0.920 0.830 0.890 38,000 0.8674 2.30%
2024-07-04 0 0.870 0.870 0.900 0.870 0.900 14,000 12,300 0.8786 0.870 0.870 0.900 0.870 0.900 14,000 0.8786 -4.40%
2024-07-03 0 0.910 0.870 0.920 0.850 0.910 32,200 27,828 0.8642 0.910 0.870 0.920 0.850 0.910 32,200 0.8642 1.11%
2024-07-02 0 0.900 0.860 0.920 - - 0 0 - 0.900 0.860 0.920 - - 0 - 0.00%
2024-06-28 0 0.900 0.860 0.900 0.850 0.900 10,120 8,698 0.8595 0.900 0.860 0.900 0.850 0.900 10,120 0.8595 0.00%
2024-06-27 0 0.900 0.830 0.900 0.810 0.910 18,000 15,420 0.8567 0.900 0.830 0.900 0.810 0.910 18,000 0.8567 -2.17%
2024-06-26 0 0.920 0.860 0.940 0.880 0.920 90,000 81,200 0.9022 0.920 0.860 0.940 0.880 0.920 90,000 0.9022 2.22%
2024-06-25 0 0.900 0.900 0.920 0.900 0.930 210,000 189,620 0.9030 0.900 0.900 0.920 0.900 0.930 210,000 0.9030 0.00%
2024-06-24 0 0.900 0.900 0.930 0.910 0.990 106,000 97,820 0.9228 0.900 0.900 0.930 0.910 0.990 106,000 0.9228 -3.23%
2024-06-21 0 0.930 0.920 0.940 0.930 0.930 6,000 5,580 0.9300 0.930 0.920 0.940 0.930 0.930 6,000 0.9300 0.00%
2024-06-20 0 0.930 0.930 0.950 0.930 0.950 68,000 63,840 0.9388 0.930 0.930 0.950 0.930 0.950 68,000 0.9388 -2.11%
2024-06-19 0 0.950 0.950 0.970 0.920 0.990 42,000 40,800 0.9714 0.950 0.950 0.970 0.920 0.990 42,000 0.9714 2.15%
2024-06-18 0 0.930 0.900 0.980 0.910 0.970 154,000 141,480 0.9187 0.930 0.900 0.980 0.910 0.970 154,000 0.9187 0.00%
2024-06-17 0 0.930 0.920 0.930 0.930 0.930 28,000 26,040 0.9300 0.930 0.920 0.930 0.930 0.930 28,000 0.9300 1.09%
2024-06-14 0 0.920 0.910 0.920 0.920 0.920 20,000 18,400 0.9200 0.920 0.910 0.920 0.920 0.920 20,000 0.9200 -3.16%
2024-06-13 0 0.950 0.890 0.950 0.880 0.960 36,000 34,060 0.9461 0.950 0.890 0.950 0.880 0.960 36,000 0.9461 0.00%
2024-06-12 0 0.950 0.900 0.950 - - 0 0 - 0.950 0.900 0.950 - - 0 - 0.00%
2024-06-11 0 0.950 0.900 0.950 0.950 1.000 36,000 35,200 0.9778 0.950 0.900 0.950 0.950 1.000 36,000 0.9778 1.06%
2024-06-07 0 0.940 0.930 0.980 0.910 0.910 2,000 1,820 0.9100 0.940 0.930 0.980 0.910 0.910 2,000 0.9100 -1.05%
2024-06-06 0 0.950 0.930 0.990 0.950 0.950 6,000 5,700 0.9500 0.950 0.930 0.990 0.950 0.950 6,000 0.9500 0.00%
2024-06-05 0 0.950 0.930 0.950 - - 0 0 - 0.950 0.930 0.950 - - 0 - -3.06%
2024-06-04 0 0.980 0.900 0.980 0.980 0.990 28,000 27,640 0.9871 0.980 0.900 0.980 0.980 0.990 28,000 0.9871 2.08%
2024-06-03 0 0.960 0.920 0.960 0.810 0.980 94,000 86,580 0.9211 0.960 0.920 0.960 0.810 0.980 94,000 0.9211 3.23%
2024-05-31 0 0.930 0.930 0.960 0.910 0.970 158,000 145,480 0.9208 0.930 0.930 0.960 0.910 0.970 158,000 0.9208 -1.06%
2024-05-30 0 0.940 0.930 0.960 0.940 0.970 68,000 64,820 0.9532 0.940 0.930 0.960 0.940 0.970 68,000 0.9532 0.00%
2024-05-29 0 0.940 0.920 0.960 0.940 1.000 80,200 76,582 0.9549 0.940 0.920 0.960 0.940 1.000 80,200 0.9549 -4.08%
2024-05-28 0 0.980 0.940 0.980 - - 0 0 - 0.980 0.940 0.980 - - 0 - 0.00%
2024-05-27 0 0.980 0.940 0.980 0.950 0.980 14,000 13,600 0.9714 0.980 0.940 0.980 0.950 0.980 14,000 0.9714 5.38%
2024-05-24 0 0.930 0.930 0.950 0.920 0.930 16,000 14,860 0.9288 0.930 0.930 0.950 0.920 0.930 16,000 0.9288 -1.06%
2024-05-23 0 0.940 0.930 0.950 0.940 1.000 64,002 61,461 0.9603 0.940 0.930 0.950 0.940 1.000 64,002 0.9603 -1.05%
2024-05-22 0 0.950 0.940 0.980 0.950 1.000 66,000 64,740 0.9809 0.950 0.940 0.980 0.950 1.000 66,000 0.9809 -3.06%
2024-05-21 0 0.980 0.930 0.980 0.910 1.020 141,000 133,140 0.9443 0.980 0.930 0.980 0.910 1.020 141,000 0.9443 -1.01%
2024-05-20 0 0.990 0.940 0.990 0.940 1.000 58,000 56,620 0.9762 0.990 0.940 0.990 0.940 1.000 58,000 0.9762 6.45%
2024-05-17 0 0.930 0.930 0.950 0.910 0.990 112,000 105,880 0.9454 0.930 0.930 0.950 0.910 0.990 112,000 0.9454 -3.12%
2024-05-16 0 0.960 0.930 0.970 0.930 0.980 32,000 30,120 0.9413 0.960 0.930 0.970 0.930 0.980 32,000 0.9413 1.05%
2024-05-14 0 0.950 0.910 0.950 0.910 0.980 128,000 121,260 0.9473 0.950 0.910 0.950 0.910 0.980 128,000 0.9473 4.40%
2024-05-13 0 0.910 0.910 0.930 0.910 0.950 184,000 168,720 0.9170 0.910 0.910 0.930 0.910 0.950 184,000 0.9170 -1.09%
2024-05-10 0 0.920 0.900 0.920 0.880 0.920 92,000 83,640 0.9091 0.920 0.900 0.920 0.880 0.920 92,000 0.9091 0.00%
2024-05-09 0 0.920 0.920 0.940 0.920 0.940 220,000 206,460 0.9385 0.920 0.920 0.940 0.920 0.940 220,000 0.9385 -2.13%
2024-05-08 0 0.940 0.860 0.940 0.920 0.950 20,000 18,940 0.9470 0.940 0.860 0.940 0.920 0.950 20,000 0.9470 2.17%
2024-05-07 0 0.920 0.900 0.920 0.890 0.930 106,000 95,680 0.9026 0.920 0.900 0.920 0.890 0.930 106,000 0.9026 3.37%
2024-05-06 0 0.890 0.880 0.930 0.880 0.950 200,000 182,520 0.9126 0.890 0.880 0.930 0.880 0.950 200,000 0.9126 2.30%
2024-05-03 0 0.870 0.870 0.890 0.860 0.890 182,000 158,580 0.8713 0.870 0.870 0.890 0.860 0.890 182,000 0.8713 1.16%
2024-05-02 0 0.860 0.830 0.860 0.840 0.890 154,000 132,440 0.8600 0.860 0.830 0.860 0.840 0.890 154,000 0.8600 1.18%
2024-04-30 0 0.850 0.840 0.900 0.850 0.890 194,000 168,940 0.8708 0.850 0.840 0.900 0.850 0.890 194,000 0.8708 -3.41%
2024-04-29 0 0.880 0.880 0.890 0.880 0.890 130,000 115,000 0.8846 0.880 0.880 0.890 0.880 0.890 130,000 0.8846 -2.22%
2024-04-26 0 0.900 0.860 0.900 0.850 0.910 74,000 66,400 0.8973 0.900 0.860 0.900 0.850 0.910 74,000 0.8973 2.27%
2024-04-25 0 0.880 0.820 0.880 0.880 0.880 6,000 5,280 0.8800 0.880 0.820 0.880 0.880 0.880 6,000 0.8800 0.00%
2024-04-24 0 0.880 0.830 0.880 0.800 0.900 128,000 110,480 0.8631 0.880 0.830 0.880 0.800 0.900 128,000 0.8631 2.33%
2024-04-23 0 0.860 0.780 0.880 0.860 0.860 50,000 43,000 0.8600 0.860 0.780 0.880 0.860 0.860 50,000 0.8600 0.00%
2024-04-22 0 0.860 0.760 0.860 0.850 0.860 10,000 8,580 0.8580 0.860 0.760 0.860 0.850 0.860 10,000 0.8580 3.61%
2024-04-19 0 0.830 0.770 0.840 0.830 0.830 4,000 3,320 0.8300 0.830 0.770 0.840 0.830 0.830 4,000 0.8300 -2.35%
2024-04-18 0 0.850 0.820 0.850 0.800 0.850 12,000 9,700 0.8083 0.850 0.820 0.850 0.800 0.850 12,000 0.8083 0.00%
2024-04-17 0 0.850 0.770 0.850 0.800 0.850 48,000 39,500 0.8229 0.850 0.770 0.850 0.800 0.850 48,000 0.8229 1.19%
2024-04-16 0 0.840 0.810 0.840 0.840 0.860 54,000 45,440 0.8415 0.840 0.810 0.840 0.840 0.860 54,000 0.8415 3.70%
2024-04-15 0 0.810 0.810 0.860 0.810 0.810 250,300 202,800 0.8102 0.810 0.810 0.860 0.810 0.810 250,300 0.8102 -1.22%
2024-04-12 0 0.820 0.800 0.820 0.820 0.850 138,000 115,240 0.8351 0.820 0.800 0.820 0.820 0.850 138,000 0.8351 -3.53%
2024-04-11 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2024-04-10 0 0.850 0.820 0.850 - - 10,000 8,000 0.8000 0.850 0.820 0.850 - - 10,000 0.8000 0.00%
2024-04-09 0 0.850 0.810 0.850 0.840 0.850 108,000 90,960 0.8422 0.850 0.810 0.850 0.840 0.850 108,000 0.8422 1.19%
2024-04-08 0 0.840 0.760 0.840 0.830 0.840 80,000 66,800 0.8350 0.840 0.760 0.840 0.830 0.840 80,000 0.8350 3.70%
2024-04-05 0 0.810 0.810 0.830 0.810 0.860 76,000 63,500 0.8355 0.810 0.810 0.830 0.810 0.860 76,000 0.8355 2.53%
2024-04-03 0 0.790 0.760 0.790 0.780 0.790 78,000 61,300 0.7859 0.790 0.760 0.790 0.780 0.790 78,000 0.7859 2.60%
2024-04-02 0 0.770 0.770 0.780 0.700 0.780 150,000 114,100 0.7607 0.770 0.770 0.780 0.700 0.780 150,000 0.7607 2.67%
2024-03-28 0 0.750 0.750 0.790 0.740 0.760 50,000 37,560 0.7512 0.750 0.750 0.790 0.740 0.760 50,000 0.7512 0.00%
2024-03-27 0 0.750 0.750 0.790 0.740 0.750 126,000 93,820 0.7446 0.750 0.750 0.790 0.740 0.750 126,000 0.7446 1.35%
2024-03-26 0 0.740 0.720 0.770 0.700 0.750 96,000 70,720 0.7367 0.740 0.720 0.770 0.700 0.750 96,000 0.7367 0.00%
2024-03-25 0 0.740 0.730 0.750 0.730 0.740 66,000 48,200 0.7303 0.740 0.730 0.750 0.730 0.740 66,000 0.7303 -1.33%
2024-03-22 0 0.750 0.710 0.750 0.720 0.750 126,000 92,240 0.7321 0.750 0.710 0.750 0.720 0.750 126,000 0.7321 0.00%
2024-03-21 0 0.750 0.740 0.750 0.750 0.780 54,000 41,000 0.7593 0.750 0.740 0.750 0.750 0.780 54,000 0.7593 0.00%
2024-03-20 0 0.750 0.750 0.760 0.750 0.780 174,000 133,680 0.7683 0.750 0.750 0.760 0.750 0.780 174,000 0.7683 -1.32%
2024-03-19 0 0.760 0.750 0.770 0.750 0.780 48,000 36,400 0.7583 0.760 0.750 0.770 0.750 0.780 48,000 0.7583 -1.30%
2024-03-18 0 0.770 0.760 0.770 0.760 0.770 458,000 348,620 0.7612 0.770 0.760 0.770 0.760 0.770 458,000 0.7612 -1.28%
2024-03-15 0 0.780 0.750 0.780 0.770 0.780 22,000 16,960 0.7709 0.780 0.750 0.780 0.770 0.780 22,000 0.7709 1.30%
2024-03-14 0 0.770 0.770 0.790 0.750 0.780 424,000 324,180 0.7646 0.770 0.770 0.790 0.750 0.780 424,000 0.7646 -4.94%
2024-03-13 0 0.810 0.780 0.810 0.790 0.810 176,000 140,520 0.7984 0.810 0.780 0.810 0.790 0.810 176,000 0.7984 2.53%
2024-03-12 0 0.790 0.790 0.870 0.760 0.790 244,000 187,280 0.7675 0.790 0.790 0.870 0.760 0.790 244,000 0.7675 1.28%
2024-03-11 0 0.780 0.770 0.780 0.760 0.780 232,000 178,840 0.7709 0.780 0.770 0.780 0.760 0.780 232,000 0.7709 2.63%
2024-03-08 0 0.760 0.760 0.780 0.760 0.780 614,000 471,220 0.7675 0.760 0.760 0.780 0.760 0.780 614,000 0.7675 -3.80%
2024-03-07 0 0.790 0.790 0.840 0.770 0.820 74,000 58,280 0.7876 0.790 0.790 0.840 0.770 0.820 74,000 0.7876 -3.66%
2024-03-06 0 0.820 0.820 0.850 0.800 0.840 12,940 10,543 0.8148 0.820 0.820 0.850 0.800 0.840 12,940 0.8148 0.00%
2024-03-05 0 0.820 0.800 0.850 0.800 0.840 110,000 89,420 0.8129 0.820 0.800 0.850 0.800 0.840 110,000 0.8129 -3.53%
2024-03-04 0 0.850 0.820 0.880 0.830 0.870 64,000 54,300 0.8484 0.850 0.820 0.880 0.830 0.870 64,000 0.8484 -4.49%
2024-03-01 0 0.890 0.850 0.890 0.860 0.890 48,000 41,640 0.8675 0.890 0.850 0.890 0.860 0.890 48,000 0.8675 0.00%
2024-02-29 0 0.890 0.830 0.910 0.850 0.900 124,000 109,300 0.8815 0.890 0.830 0.910 0.850 0.900 124,000 0.8815 1.14%
2024-02-28 0 0.880 0.880 0.910 0.860 0.870 14,800 12,816 0.8659 0.880 0.880 0.910 0.860 0.870 14,800 0.8659 4.76%
2024-02-27 0 0.840 0.830 0.900 0.840 0.900 270,000 235,680 0.8729 0.840 0.830 0.900 0.840 0.900 270,000 0.8729 0.00%
2024-02-26 0 0.840 0.840 0.880 - - 0 0 - 0.840 0.840 0.880 - - 0 - 0.00%
2024-02-23 0 0.840 0.840 0.880 0.830 0.840 16,000 13,360 0.8350 0.840 0.840 0.880 0.830 0.840 16,000 0.8350 -2.33%
2024-02-22 0 0.860 0.830 0.860 0.830 0.880 10,000 8,620 0.8620 0.860 0.830 0.860 0.830 0.880 10,000 0.8620 -1.15%
2024-02-21 0 0.870 0.830 0.870 0.820 0.880 30,000 25,680 0.8560 0.870 0.830 0.870 0.820 0.880 30,000 0.8560 4.82%
2024-02-20 0 0.830 0.830 0.870 0.820 0.870 108,000 90,380 0.8369 0.830 0.830 0.870 0.820 0.870 108,000 0.8369 -5.68%
2024-02-19 0 0.880 0.820 0.880 0.780 0.890 102,000 83,220 0.8159 0.880 0.820 0.880 0.780 0.890 102,000 0.8159 10.00%
2024-02-16 0 0.800 0.780 0.800 0.790 0.800 28,000 22,240 0.7943 0.800 0.780 0.800 0.790 0.800 28,000 0.7943 1.27%
2024-02-15 0 0.790 0.780 0.800 0.780 0.800 46,000 36,240 0.7878 0.790 0.780 0.800 0.780 0.800 46,000 0.7878 -1.25%
2024-02-14 0 0.800 0.780 0.800 0.700 0.820 54,000 39,720 0.7356 0.800 0.780 0.800 0.700 0.820 54,000 0.7356 -4.76%
2024-02-09 0 0.840 0.760 0.850 - - 0 0 - 0.840 0.760 0.850 - - 0 - -2.33%
2024-02-08 0 0.860 0.800 0.880 0.860 0.860 6,000 5,160 0.8600 0.860 0.800 0.880 0.860 0.860 6,000 0.8600 -1.15%
2024-02-07 0 0.870 0.780 0.870 0.810 0.870 6,000 4,980 0.8300 0.870 0.780 0.870 0.810 0.870 6,000 0.8300 7.41%
2024-02-06 0 0.810 0.800 0.810 0.810 0.820 34,000 27,780 0.8171 0.810 0.800 0.810 0.810 0.820 34,000 0.8171 1.25%
2024-02-05 0 0.800 0.790 0.810 0.800 0.820 126,000 101,620 0.8065 0.800 0.790 0.810 0.800 0.820 126,000 0.8065 -2.44%
2024-02-02 0 0.820 0.800 0.840 0.750 0.850 66,000 52,340 0.7930 0.820 0.800 0.840 0.750 0.850 66,000 0.7930 2.50%
2024-02-01 0 0.800 0.800 0.840 0.800 0.820 16,000 13,000 0.8125 0.800 0.800 0.840 0.800 0.820 16,000 0.8125 -2.44%
2024-01-31 0 0.820 0.800 0.820 0.800 0.840 72,000 58,720 0.8156 0.820 0.800 0.820 0.800 0.840 72,000 0.8156 -3.53%
2024-01-30 0 0.850 0.820 0.850 0.810 0.860 18,000 14,760 0.8200 0.850 0.820 0.850 0.810 0.860 18,000 0.8200 0.00%
2024-01-29 0 0.850 0.830 0.890 - - 0 0 - 0.850 0.830 0.890 - - 0 - 0.00%
2024-01-26 0 0.850 0.820 0.890 0.850 0.850 64,000 54,400 0.8500 0.850 0.820 0.890 0.850 0.850 64,000 0.8500 0.00%
2024-01-25 0 0.850 0.800 0.880 0.790 0.860 334,000 270,040 0.8085 0.850 0.800 0.880 0.790 0.860 334,000 0.8085 0.00%
2024-01-24 0 0.850 0.810 0.900 0.850 0.850 24,500 20,779 0.8481 0.850 0.810 0.900 0.850 0.850 24,500 0.8481 0.00%
2024-01-23 0 0.850 0.790 0.850 0.830 0.850 102,000 85,500 0.8382 0.850 0.790 0.850 0.830 0.850 102,000 0.8382 2.41%
2024-01-22 0 0.830 0.730 0.840 0.700 0.870 274,000 222,100 0.8106 0.830 0.730 0.840 0.700 0.870 274,000 0.8106 -1.19%
2024-01-19 0 0.840 0.800 0.840 0.780 0.840 50,000 40,000 0.8000 0.840 0.800 0.840 0.780 0.840 50,000 0.8000 -2.33%
2024-01-18 0 0.860 0.790 0.890 0.790 0.860 158,000 127,280 0.8056 0.860 0.790 0.890 0.790 0.860 158,000 0.8056 6.17%
2024-01-17 0 0.810 0.810 0.850 0.760 0.840 356,000 286,720 0.8054 0.810 0.810 0.850 0.760 0.840 356,000 0.8054 -7.95%
2024-01-16 0 0.880 0.830 0.880 0.870 0.880 44,000 38,680 0.8791 0.880 0.830 0.880 0.870 0.880 44,000 0.8791 -2.22%
2024-01-15 0 0.900 0.870 0.950 0.870 0.920 64,000 56,320 0.8800 0.900 0.870 0.950 0.870 0.920 64,000 0.8800 2.27%
2024-01-12 0 0.880 0.870 0.920 0.880 0.900 64,000 57,060 0.8916 0.880 0.870 0.920 0.880 0.900 64,000 0.8916 -2.22%
2024-01-11 0 0.900 0.900 0.910 0.900 0.940 18,000 16,680 0.9267 0.900 0.900 0.910 0.900 0.940 18,000 0.9267 2.27%
2024-01-10 0 0.880 0.870 0.880 0.880 0.910 72,000 64,660 0.8981 0.880 0.870 0.880 0.880 0.910 72,000 0.8981 -8.33%
2024-01-09 0 0.960 0.890 0.960 0.880 0.960 14,000 12,640 0.9029 0.960 0.890 0.960 0.880 0.960 14,000 0.9029 2.13%
2024-01-08 0 0.940 0.880 0.940 - - 0 0 - 0.940 0.880 0.940 - - 0 - -2.08%
2024-01-05 0 0.960 0.900 0.960 0.900 0.960 40,000 36,120 0.9030 0.960 0.900 0.960 0.900 0.960 40,000 0.9030 4.35%
2024-01-04 0 0.920 0.920 0.960 0.920 0.920 158,000 145,360 0.9200 0.920 0.920 0.960 0.920 0.920 158,000 0.9200 -1.08%
2024-01-03 0 0.930 0.890 0.930 0.870 0.930 108,000 98,320 0.9104 0.930 0.890 0.930 0.870 0.930 108,000 0.9104 0.00%
2024-01-02 0 0.930 0.930 1.000 0.930 0.940 12,000 11,260 0.9383 0.930 0.930 1.000 0.930 0.940 12,000 0.9383 -7.00%
2023-12-29 0 1.000 0.960 1.050 0.830 1.220 112,000 110,480 0.9864 1.000 0.960 1.050 0.830 1.220 112,000 0.9864 5.26%
2023-12-28 0 0.950 0.850 0.950 0.950 0.950 12,000 11,400 0.9500 0.950 0.850 0.950 0.950 0.950 12,000 0.9500 0.00%
2023-12-27 0 0.950 0.920 0.990 0.920 0.980 48,000 45,580 0.9496 0.950 0.920 0.990 0.920 0.980 48,000 0.9496 -4.04%
2023-12-22 0 0.990 0.930 1.000 0.940 1.000 28,000 27,100 0.9679 0.990 0.930 1.000 0.940 1.000 28,000 0.9679 4.21%
2023-12-21 0 0.950 0.900 0.950 - - 0 0 - 0.950 0.900 0.950 - - 0 - 0.00%
2023-12-20 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - 0.00%
2023-12-19 0 0.950 0.860 0.950 0.890 0.980 56,000 53,460 0.9546 0.950 0.860 0.950 0.890 0.980 56,000 0.9546 1.06%
2023-12-18 0 0.940 0.880 0.940 0.880 0.950 12,000 11,220 0.9350 0.940 0.880 0.940 0.880 0.950 12,000 0.9350 6.82%
2023-12-15 0 0.880 0.850 0.900 0.820 0.900 44,000 38,880 0.8836 0.880 0.850 0.900 0.820 0.900 44,000 0.8836 -2.22%
2023-12-14 0 0.900 0.880 0.900 0.880 0.900 52,000 46,160 0.8877 0.900 0.880 0.900 0.880 0.900 52,000 0.8877 5.88%
2023-12-13 0 0.850 0.850 0.900 0.850 0.850 12,000 10,200 0.8500 0.850 0.850 0.900 0.850 0.850 12,000 0.8500 0.00%
2023-12-12 0 0.850 0.850 0.860 0.850 0.870 56,000 48,360 0.8636 0.850 0.850 0.860 0.850 0.870 56,000 0.8636 -7.61%
2023-12-11 0 0.920 0.850 0.920 0.860 0.920 16,400 14,212 0.8666 0.920 0.850 0.920 0.860 0.920 16,400 0.8666 3.37%
2023-12-08 0 0.890 0.850 0.890 0.850 0.890 12,000 10,520 0.8767 0.890 0.850 0.890 0.850 0.890 12,000 0.8767 -1.11%
2023-12-07 0 0.900 0.850 0.900 0.860 0.900 22,000 19,080 0.8673 0.900 0.850 0.900 0.860 0.900 22,000 0.8673 4.65%
2023-12-06 0 0.860 0.850 0.900 0.860 0.880 26,240 22,759 0.8673 0.860 0.850 0.900 0.860 0.880 26,240 0.8673 0.00%
2023-12-05 0 0.860 0.860 0.880 0.850 0.900 172,000 148,580 0.8638 0.860 0.860 0.880 0.850 0.900 172,000 0.8638 -5.49%
2023-12-04 0 0.910 0.890 0.920 0.880 0.910 84,000 74,880 0.8914 0.910 0.890 0.920 0.880 0.910 84,000 0.8914 -1.09%
2023-12-01 0 0.920 0.900 0.920 0.900 0.920 140,000 126,520 0.9037 0.920 0.900 0.920 0.900 0.920 140,000 0.9037 0.00%
2023-11-30 0 0.920 0.900 0.920 0.900 0.920 24,000 21,680 0.9033 0.920 0.900 0.920 0.900 0.920 24,000 0.9033 -2.13%
2023-11-29 0 0.940 0.890 0.940 0.900 0.950 36,000 32,760 0.9100 0.940 0.890 0.940 0.900 0.950 36,000 0.9100 3.30%
2023-11-28 0 0.910 0.900 0.930 0.910 0.920 14,053 12,827 0.9128 0.910 0.900 0.930 0.910 0.920 14,053 0.9128 -1.09%
2023-11-27 0 0.920 0.900 0.920 0.920 0.920 22,000 20,240 0.9200 0.920 0.900 0.920 0.920 0.920 22,000 0.9200 -3.16%
2023-11-24 0 0.950 0.900 0.950 - - 0 0 - 0.950 0.900 0.950 - - 0 - 0.00%
2023-11-23 0 0.950 0.900 0.950 - - 0 0 - 0.950 0.900 0.950 - - 0 - 0.00%
2023-11-22 0 0.950 0.900 0.970 0.930 0.950 18,000 16,900 0.9389 0.950 0.900 0.970 0.930 0.950 18,000 0.9389 2.15%
2023-11-21 0 0.930 0.900 0.930 0.920 0.940 16,000 14,860 0.9288 0.930 0.900 0.930 0.920 0.940 16,000 0.9288 1.09%
2023-11-20 0 0.920 0.890 0.930 0.920 0.940 30,000 27,720 0.9240 0.920 0.890 0.930 0.920 0.940 30,000 0.9240 2.22%
2023-11-17 0 0.900 0.860 0.910 0.870 0.900 116,000 101,340 0.8736 0.900 0.860 0.910 0.870 0.900 116,000 0.8736 -1.10%
2023-11-16 0 0.910 0.890 0.910 0.910 0.910 4,000 3,640 0.9100 0.910 0.890 0.910 0.910 0.910 4,000 0.9100 0.00%
2023-11-15 0 0.910 0.910 0.920 0.910 0.910 60,000 54,600 0.9100 0.910 0.910 0.920 0.910 0.910 60,000 0.9100 1.11%
2023-11-14 0 0.900 0.900 0.950 0.890 0.980 152,000 143,380 0.9433 0.900 0.900 0.950 0.890 0.980 152,000 0.9433 7.14%
2023-11-13 0 0.840 0.840 0.870 0.660 0.870 250,000 207,180 0.8287 0.840 0.840 0.870 0.660 0.870 250,000 0.8287 -5.62%
2023-11-10 0 0.890 0.880 0.900 0.890 0.890 6,000 5,340 0.8900 0.890 0.880 0.900 0.890 0.890 6,000 0.8900 0.00%
2023-11-09 0 0.890 0.890 0.920 0.870 0.890 56,000 49,440 0.8829 0.890 0.890 0.920 0.870 0.890 56,000 0.8829 1.14%
2023-11-08 0 0.880 0.880 0.900 0.880 0.890 10,000 8,820 0.8820 0.880 0.880 0.900 0.880 0.890 10,000 0.8820 -1.12%
2023-11-07 0 0.890 0.870 0.890 0.890 0.940 74,000 66,860 0.9035 0.890 0.870 0.890 0.890 0.940 74,000 0.9035 -3.26%
2023-11-06 0 0.920 0.890 0.930 0.900 0.950 102,000 92,940 0.9112 0.920 0.890 0.930 0.900 0.950 102,000 0.9112 -1.08%
2023-11-03 0 0.930 0.900 0.930 0.910 0.930 30,000 27,560 0.9187 0.930 0.900 0.930 0.910 0.930 30,000 0.9187 3.33%
2023-11-02 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2023-11-01 0 0.900 0.870 0.910 0.870 0.910 38,000 33,580 0.8837 0.900 0.870 0.910 0.870 0.910 38,000 0.8837 -1.10%
2023-10-31 0 0.910 0.880 0.910 0.870 0.910 42,000 37,000 0.8810 0.910 0.880 0.910 0.870 0.910 42,000 0.8810 4.60%
2023-10-30 0 0.870 0.870 0.880 0.860 0.880 94,000 82,180 0.8743 0.870 0.870 0.880 0.860 0.880 94,000 0.8743 -1.14%
2023-10-27 0 0.880 0.880 0.900 0.880 0.980 58,000 51,960 0.8959 0.880 0.880 0.900 0.880 0.980 58,000 0.8959 -2.22%
2023-10-26 0 0.900 0.860 0.900 0.880 0.920 98,000 88,700 0.9051 0.900 0.860 0.900 0.880 0.920 98,000 0.9051 -2.17%
2023-10-25 0 0.920 0.890 0.920 0.870 1.000 224,000 204,500 0.9129 0.920 0.890 0.920 0.870 1.000 224,000 0.9129 2.22%
2023-10-24 0 0.900 0.880 0.900 0.860 0.930 318,000 285,060 0.8964 0.900 0.880 0.900 0.860 0.930 318,000 0.8964 -5.26%
2023-10-20 0 0.950 0.920 0.950 0.900 0.950 192,000 175,140 0.9122 0.950 0.920 0.950 0.900 0.950 192,000 0.9122 -3.06%
2023-10-19 0 0.980 0.930 0.980 0.900 0.990 122,000 112,980 0.9261 0.980 0.930 0.980 0.900 0.990 122,000 0.9261 -1.01%
2023-10-18 0 0.990 0.950 0.990 0.940 1.010 164,000 158,820 0.9684 0.990 0.950 0.990 0.940 1.010 164,000 0.9684 -2.94%
2023-10-17 0 1.020 0.990 1.020 1.020 1.020 6,000 6,120 1.0200 1.020 0.990 1.020 1.020 1.020 6,000 1.0200 0.00%
2023-10-16 0 1.020 1.000 1.020 0.990 1.020 50,000 49,880 0.9976 1.020 1.000 1.020 0.990 1.020 50,000 0.9976 -1.92%
2023-10-13 0 1.040 1.020 1.040 0.990 1.040 194,000 197,100 1.0160 1.040 1.020 1.040 0.990 1.040 194,000 1.0160 -1.89%
2023-10-12 0 1.060 1.060 1.100 1.010 1.100 60,000 63,220 1.0537 1.060 1.060 1.100 1.010 1.100 60,000 1.0537 0.95%
2023-10-11 0 1.050 1.050 1.090 1.050 1.100 22,000 23,700 1.0773 1.050 1.050 1.090 1.050 1.100 22,000 1.0773 -1.87%
2023-10-10 0 1.070 1.030 1.070 1.030 1.070 72,000 76,120 1.0572 1.070 1.030 1.070 1.030 1.070 72,000 1.0572 0.94%
2023-10-09 0 1.060 1.050 1.060 1.060 1.060 4,000 4,240 1.0600 1.060 1.050 1.060 1.060 1.060 4,000 1.0600 -0.93%
2023-10-06 0 1.070 1.010 1.100 - - 0 0 - 1.070 1.010 1.100 - - 0 - 0.00%
2023-10-05 0 1.070 1.010 1.070 1.000 1.070 82,000 84,960 1.0361 1.070 1.010 1.070 1.000 1.070 82,000 1.0361 0.94%
2023-10-04 0 1.060 1.000 1.060 1.060 1.060 6,000 6,360 1.0600 1.060 1.000 1.060 1.060 1.060 6,000 1.0600 -1.85%
2023-10-03 0 1.080 1.000 1.090 1.050 1.090 16,000 17,100 1.0688 1.080 1.000 1.090 1.050 1.090 16,000 1.0688 0.00%
2023-09-29 0 1.080 0.980 1.090 1.090 1.090 4,000 4,360 1.0900 1.080 0.980 1.090 1.090 1.090 4,000 1.0900 2.86%
2023-09-28 0 1.050 1.050 1.080 1.050 1.060 6,000 6,320 1.0533 1.050 1.050 1.080 1.050 1.060 6,000 1.0533 -2.78%
2023-09-27 0 1.080 1.050 1.090 1.080 1.080 4,000 4,320 1.0800 1.080 1.050 1.090 1.080 1.080 4,000 1.0800 0.00%
2023-09-26 0 1.080 1.050 1.090 1.060 1.190 14,000 15,940 1.1386 1.080 1.050 1.090 1.060 1.190 14,000 1.1386 1.89%
2023-09-25 0 1.060 1.050 1.100 1.060 1.060 6,000 6,360 1.0600 1.060 1.050 1.100 1.060 1.060 6,000 1.0600 -3.64%
2023-09-22 0 1.100 1.050 1.170 - - 0 0 - 1.100 1.050 1.170 - - 0 - 0.00%
2023-09-21 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - -0.90%
2023-09-20 0 1.110 1.050 1.110 1.080 1.120 88,000 96,120 1.0923 1.110 1.050 1.110 1.080 1.120 88,000 1.0923 -0.89%
2023-09-19 0 1.120 1.090 1.120 1.080 1.130 24,000 26,120 1.0883 1.120 1.090 1.120 1.080 1.130 24,000 1.0883 3.70%
2023-09-18 0 1.080 1.060 1.100 1.080 1.080 10,000 10,800 1.0800 1.080 1.060 1.100 1.080 1.080 10,000 1.0800 0.00%
2023-09-15 0 1.080 1.100 1.120 1.080 1.100 44,000 47,940 1.0895 1.080 1.100 1.120 1.080 1.100 44,000 1.0895 -1.82%
2023-09-14 0 1.100 1.060 1.130 - - 0 0 - 1.100 1.060 1.130 - - 0 - 0.00%
2023-09-13 0 1.100 1.060 1.180 - - 200 210 1.0500 1.100 1.060 1.180 - - 200 1.0500 0.00%
2023-09-12 0 1.100 1.080 1.120 1.060 1.100 24,000 25,900 1.0792 1.100 1.080 1.120 1.060 1.100 24,000 1.0792 0.00%
2023-09-11 0 1.100 1.060 1.100 1.050 1.110 58,000 62,840 1.0834 1.100 1.060 1.100 1.050 1.110 58,000 1.0834 0.00%
2023-09-07 0 1.100 1.070 1.130 1.090 1.100 88,000 96,760 1.0995 1.100 1.070 1.130 1.090 1.100 88,000 1.0995 0.00%
2023-09-06 0 1.100 1.100 1.150 1.100 1.100 72,300 79,545 1.1002 1.100 1.100 1.150 1.100 1.100 72,300 1.1002 0.00%
2023-09-05 0 1.100 1.090 1.100 1.100 1.130 176,000 195,680 1.1118 1.100 1.090 1.100 1.100 1.130 176,000 1.1118 -7.56%
2023-09-04 0 1.190 1.120 1.190 1.160 1.190 100,000 117,600 1.1760 1.190 1.120 1.190 1.160 1.190 100,000 1.1760 1.71%
2023-08-31 0 1.170 1.090 1.170 1.170 1.170 4,000 4,680 1.1700 1.170 1.090 1.170 1.170 1.170 4,000 1.1700 0.00%
2023-08-30 0 1.170 1.090 1.170 - - 0 0 - 1.170 1.090 1.170 - - 0 - 0.00%
2023-08-29 0 1.170 1.090 1.170 1.140 1.180 60,000 69,020 1.1503 1.170 1.090 1.170 1.140 1.180 60,000 1.1503 3.54%
2023-08-28 0 1.130 1.070 1.130 1.060 1.130 59,000 64,220 1.0885 1.130 1.070 1.130 1.060 1.130 59,000 1.0885 0.00%
2023-08-25 0 1.130 1.090 1.130 - - 0 0 - 1.130 1.090 1.130 - - 0 - 0.00%
2023-08-24 0 1.130 1.100 1.130 1.090 1.130 42,000 46,060 1.0967 1.130 1.100 1.130 1.090 1.130 42,000 1.0967 -1.74%
2023-08-23 0 1.150 1.100 1.150 1.100 1.150 10,000 11,200 1.1200 1.150 1.100 1.150 1.100 1.150 10,000 1.1200 1.77%
2023-08-22 0 1.130 1.100 1.130 1.070 1.180 214,000 236,060 1.1031 1.130 1.100 1.130 1.070 1.180 214,000 1.1031 -3.42%
2023-08-21 0 1.170 1.130 1.170 1.180 1.180 10,000 11,800 1.1800 1.170 1.130 1.170 1.180 1.180 10,000 1.1800 0.86%
2023-08-18 0 1.160 1.160 1.190 1.140 1.160 228,000 260,580 1.1429 1.160 1.160 1.190 1.140 1.160 228,000 1.1429 0.00%
2023-08-17 0 1.160 1.140 1.160 1.130 1.160 304,000 345,840 1.1376 1.160 1.140 1.160 1.130 1.160 304,000 1.1376 0.87%
2023-08-16 0 1.150 1.130 1.170 - - 0 0 - 1.150 1.130 1.170 - - 0 - 0.00%
2023-08-15 0 1.150 1.130 1.150 1.150 1.150 32,000 36,800 1.1500 1.150 1.130 1.150 1.150 1.150 32,000 1.1500 -1.71%
2023-08-14 0 1.170 1.140 1.170 1.150 1.170 40,000 46,380 1.1595 1.170 1.140 1.170 1.150 1.170 40,000 1.1595 -0.85%
2023-08-11 0 1.180 1.180 1.190 1.170 1.180 35,000 41,110 1.1746 1.180 1.180 1.190 1.170 1.180 35,000 1.1746 -0.84%
2023-08-10 0 1.190 1.160 1.190 - - 0 0 - 1.190 1.160 1.190 - - 0 - 0.00%
2023-08-09 0 1.190 1.170 1.190 - - 0 0 - 1.190 1.170 1.190 - - 0 - 0.00%
2023-08-08 0 1.190 1.180 1.190 1.190 1.190 20,000 23,800 1.1900 1.190 1.180 1.190 1.190 1.190 20,000 1.1900 0.00%
2023-08-07 0 1.190 1.190 1.240 1.170 1.200 34,000 40,360 1.1871 1.190 1.190 1.240 1.170 1.200 34,000 1.1871 -1.65%
2023-08-04 0 1.210 1.180 1.210 1.170 1.230 24,000 28,280 1.1783 1.210 1.180 1.210 1.170 1.230 24,000 1.1783 0.00%
2023-08-03 0 1.210 1.170 1.220 1.170 1.230 168,462 199,988 1.1871 1.210 1.170 1.220 1.170 1.230 168,462 1.1871 -0.82%
2023-08-02 0 1.220 1.180 1.220 1.220 1.220 6,000 7,320 1.2200 1.220 1.180 1.220 1.220 1.220 6,000 1.2200 -0.81%
2023-08-01 0 1.230 1.190 1.230 1.230 1.260 90,000 110,820 1.2313 1.230 1.190 1.230 1.230 1.260 90,000 1.2313 0.00%
2023-07-31 0 1.230 1.200 1.230 1.140 1.250 344,123 422,352 1.2273 1.230 1.200 1.230 1.140 1.250 344,123 1.2273 0.82%
2023-07-28 0 1.220 1.180 1.220 1.180 1.220 54,000 63,800 1.1815 1.220 1.180 1.220 1.180 1.220 54,000 1.1815 2.52%
2023-07-27 0 1.190 1.140 1.190 1.200 1.200 47,000 56,330 1.1985 1.190 1.140 1.190 1.200 1.200 47,000 1.1985 -0.83%
2023-07-26 0 1.200 1.130 1.200 - - 0 0 - 1.200 1.130 1.200 - - 0 - 0.00%
2023-07-25 0 1.200 1.130 1.200 1.190 1.200 140,000 167,500 1.1964 1.200 1.130 1.200 1.190 1.200 140,000 1.1964 1.69%
2023-07-24 0 1.180 1.130 1.180 1.120 1.180 24,000 27,520 1.1467 1.180 1.130 1.180 1.120 1.180 24,000 1.1467 1.72%
2023-07-21 0 1.160 1.110 1.160 1.100 1.160 66,000 74,780 1.1330 1.160 1.110 1.160 1.100 1.160 66,000 1.1330 2.65%
2023-07-20 0 1.130 1.130 1.150 1.130 1.150 520,000 589,160 1.1330 1.130 1.130 1.150 1.130 1.150 520,000 1.1330 -1.74%
2023-07-19 0 1.150 1.140 1.190 1.140 1.180 72,000 82,740 1.1492 1.150 1.140 1.190 1.140 1.180 72,000 1.1492 -4.17%
2023-07-18 0 1.200 1.160 1.210 1.160 1.200 188,000 219,920 1.1698 1.200 1.160 1.210 1.160 1.200 188,000 1.1698 -2.44%
2023-07-14 0 1.230 1.220 1.230 1.220 1.270 56,000 68,500 1.2232 1.230 1.220 1.230 1.220 1.270 56,000 1.2232 0.82%
2023-07-13 0 1.220 1.190 1.240 1.190 1.220 20,000 24,100 1.2050 1.220 1.190 1.240 1.190 1.220 20,000 1.2050 0.00%
2023-07-12 0 1.220 1.220 1.230 1.220 1.220 362,000 441,640 1.2200 1.220 1.220 1.230 1.220 1.220 362,000 1.2200 0.00%
2023-07-11 0 1.220 1.160 1.220 1.220 1.220 10,000 12,120 1.2120 1.220 1.160 1.220 1.220 1.220 10,000 1.2120 5.17%
2023-07-10 0 1.160 1.130 1.160 1.160 1.160 10,000 11,600 1.1600 1.160 1.130 1.160 1.160 1.160 10,000 1.1600 0.00%
2023-07-07 0 1.160 1.160 1.180 1.140 1.160 38,000 43,760 1.1516 1.160 1.160 1.180 1.140 1.160 38,000 1.1516 0.87%
2023-07-06 0 1.150 1.140 1.180 1.110 1.170 200,000 230,320 1.1516 1.150 1.140 1.180 1.110 1.170 200,000 1.1516 -4.17%
2023-07-05 0 1.200 1.160 1.220 - - 0 0 - 1.200 1.160 1.220 - - 0 - 0.00%
2023-07-04 0 1.200 1.160 1.200 1.160 1.230 166,000 201,960 1.2166 1.200 1.160 1.200 1.160 1.230 166,000 1.2166 0.00%
2023-07-03 0 1.200 1.180 1.230 1.200 1.230 110,000 135,000 1.2273 1.200 1.180 1.230 1.200 1.230 110,000 1.2273 0.00%
2023-06-30 0 1.200 1.170 1.250 1.180 1.260 34,000 40,920 1.2035 1.200 1.170 1.250 1.180 1.260 34,000 1.2035 0.00%
2023-06-29 0 1.200 1.130 1.210 1.120 1.200 14,000 16,300 1.1643 1.200 1.130 1.210 1.120 1.200 14,000 1.1643 -0.83%
2023-06-28 0 1.210 1.150 1.230 - - 0 0 - 1.210 1.150 1.230 - - 0 - 0.00%
2023-06-27 0 1.210 1.200 1.210 1.150 1.270 52,000 64,060 1.2319 1.210 1.200 1.210 1.150 1.270 52,000 1.2319 0.83%
2023-06-26 0 1.200 1.190 1.200 1.180 1.250 236,000 291,620 1.2357 1.200 1.190 1.200 1.180 1.250 236,000 1.2357 4.35%
2023-06-23 0 1.150 1.150 1.170 1.120 1.180 134,000 153,760 1.1475 1.150 1.150 1.170 1.120 1.180 134,000 1.1475 -2.54%
2023-06-21 0 1.180 1.200 1.250 1.160 1.160 4,020 4,662 1.1597 1.180 1.200 1.250 1.160 1.160 4,020 1.1597 2.61%
2023-06-20 0 1.150 1.120 1.160 1.160 1.160 10,000 11,600 1.1600 1.150 1.120 1.160 1.160 1.160 10,000 1.1600 -3.36%
2023-06-19 0 1.190 1.130 1.210 1.190 1.210 18,000 21,620 1.2011 1.190 1.130 1.210 1.190 1.210 18,000 1.2011 0.00%
2023-06-16 0 1.190 1.150 1.210 1.180 1.190 32,000 38,160 1.1925 1.190 1.150 1.210 1.180 1.190 32,000 1.1925 -1.65%
2023-06-15 0 1.210 1.150 1.210 1.210 1.210 4,000 4,840 1.2100 1.210 1.150 1.210 1.210 1.210 4,000 1.2100 0.00%
2023-06-14 0 1.210 1.130 1.210 - - 0 0 - 1.210 1.130 1.210 - - 0 - -0.82%
2023-06-13 0 1.220 1.130 1.220 - - 0 0 - 1.220 1.130 1.220 - - 0 - -1.61%
2023-06-12 0 1.240 1.170 1.240 1.140 1.250 82,000 100,660 1.2276 1.240 1.170 1.240 1.140 1.250 82,000 1.2276 5.08%
2023-06-09 0 1.180 1.180 1.200 1.180 1.180 2,000 2,360 1.1800 1.180 1.180 1.200 1.180 1.180 2,000 1.1800 1.72%
2023-06-08 0 1.160 1.120 1.180 - - 0 0 - 1.160 1.120 1.180 - - 0 - 0.00%
2023-06-07 0 1.160 1.120 1.190 - - 0 0 - 1.160 1.120 1.190 - - 0 - 0.00%
2023-06-06 0 1.160 1.130 1.160 1.170 1.170 6,000 7,020 1.1700 1.160 1.130 1.160 1.170 1.170 6,000 1.1700 -0.85%
2023-06-05 0 1.170 1.120 1.170 1.180 1.180 6,000 7,080 1.1800 1.170 1.120 1.170 1.180 1.180 6,000 1.1800 -0.85%
2023-06-02 0 1.180 1.120 1.250 1.180 1.180 26,000 30,680 1.1800 1.180 1.120 1.250 1.180 1.180 26,000 1.1800 2.61%
2023-06-01 0 1.150 1.120 1.150 1.080 1.160 30,000 33,420 1.1140 1.150 1.120 1.150 1.080 1.160 30,000 1.1140 1.77%
2023-05-31 0 1.130 1.100 1.130 1.110 1.130 462,000 522,000 1.1299 1.130 1.100 1.130 1.110 1.130 462,000 1.1299 0.00%
2023-05-30 0 1.130 1.140 1.160 1.110 1.130 23,400 26,126 1.1165 1.130 1.140 1.160 1.110 1.130 23,400 1.1165 -5.04%
2023-05-29 0 1.190 1.150 1.190 1.170 1.200 104,000 124,700 1.1990 1.190 1.150 1.190 1.170 1.200 104,000 1.1990 2.59%
2023-05-25 0 1.160 1.140 1.170 1.120 1.160 64,000 72,760 1.1369 1.160 1.140 1.170 1.120 1.160 64,000 1.1369 0.00%
2023-05-24 0 1.160 1.130 1.160 1.160 1.170 28,000 32,500 1.1607 1.160 1.130 1.160 1.160 1.170 28,000 1.1607 -0.85%
2023-05-23 0 1.170 1.170 1.190 1.150 1.170 10,000 11,780 1.1780 1.170 1.170 1.190 1.150 1.170 10,000 1.1780 3.54%
2023-05-22 0 1.130 1.120 1.170 1.130 1.180 10,000 11,700 1.1700 1.130 1.120 1.170 1.130 1.180 10,000 1.1700 -5.83%
2023-05-19 0 1.200 1.130 1.200 1.140 1.240 10,000 11,880 1.1880 1.200 1.130 1.200 1.140 1.240 10,000 1.1880 0.00%
2023-05-18 0 1.200 1.130 1.220 1.200 1.200 4,000 4,800 1.2000 1.200 1.130 1.220 1.200 1.200 4,000 1.2000 -1.64%
2023-05-17 0 1.220 1.130 1.220 - - 0 0 - 1.220 1.130 1.220 - - 0 - -0.81%
2023-05-16 0 1.230 1.140 1.230 1.130 1.230 18,000 20,540 1.1411 1.230 1.140 1.230 1.130 1.230 18,000 1.1411 0.00%
2023-05-15 0 1.230 1.140 1.230 1.230 1.230 2,000 2,460 1.2300 1.230 1.140 1.230 1.230 1.230 2,000 1.2300 4.24%
2023-05-12 0 1.180 1.140 1.200 1.120 1.200 50,000 56,960 1.1392 1.180 1.140 1.200 1.120 1.200 50,000 1.1392 0.00%
2023-05-11 0 1.180 1.160 1.280 1.150 1.180 22,000 25,360 1.1527 1.180 1.160 1.280 1.150 1.180 22,000 1.1527 -0.84%
2023-05-10 0 1.190 1.110 1.280 - - 0 0 - 1.190 1.110 1.280 - - 0 - 0.00%
2023-05-09 0 1.190 1.110 1.210 - - 0 0 - 1.190 1.110 1.210 - - 0 - 0.00%
2023-05-08 0 1.190 1.120 1.190 - - 0 0 - 1.190 1.120 1.190 - - 0 - -0.83%
2023-05-05 0 1.200 1.130 1.200 - - 0 0 - 1.200 1.130 1.200 - - 0 - 0.00%
2023-05-04 0 1.200 1.140 1.220 1.110 1.200 228,000 263,100 1.1539 1.200 1.140 1.220 1.110 1.200 228,000 1.1539 1.69%
2023-05-03 0 1.180 1.110 1.180 - - 0 0 - 1.180 1.110 1.180 - - 0 - 0.00%
2023-05-02 0 1.180 1.110 1.220 1.180 1.180 4,000 4,720 1.1800 1.180 1.110 1.220 1.180 1.180 4,000 1.1800 0.00%
2023-04-28 0 1.180 1.180 1.200 1.180 1.180 76,000 89,680 1.1800 1.180 1.180 1.200 1.180 1.180 76,000 1.1800 0.00%
2023-04-27 0 1.180 1.170 1.180 1.180 1.180 30,000 35,400 1.1800 1.180 1.170 1.180 1.180 1.180 30,000 1.1800 0.85%
2023-04-26 0 1.170 1.160 1.170 1.110 1.170 118,000 135,960 1.1522 1.170 1.160 1.170 1.110 1.170 118,000 1.1522 -0.85%
2023-04-25 0 1.180 1.130 1.180 1.180 1.180 4,000 4,740 1.1850 1.180 1.130 1.180 1.180 1.180 4,000 1.1850 5.36%
2023-04-24 0 1.120 1.120 1.200 1.120 1.130 8,000 8,980 1.1225 1.120 1.120 1.200 1.120 1.130 8,000 1.1225 -5.88%
2023-04-21 0 1.190 1.190 1.200 1.150 1.190 12,000 13,980 1.1650 1.190 1.190 1.200 1.150 1.190 12,000 1.1650 -0.83%
2023-04-20 0 1.200 1.160 1.200 1.150 1.200 60,000 69,860 1.1643 1.200 1.160 1.200 1.150 1.200 60,000 1.1643 -2.44%
2023-04-19 0 1.230 1.180 1.230 1.180 1.230 322,000 380,160 1.1806 1.230 1.180 1.230 1.180 1.230 322,000 1.1806 0.00%
2023-04-18 0 1.230 1.200 1.250 - - 0 0 - 1.230 1.200 1.250 - - 0 - 0.00%
2023-04-17 0 1.230 1.180 1.230 - - 0 0 - 1.230 1.180 1.230 - - 0 - -0.81%
2023-04-14 0 1.240 1.200 1.280 - - 0 0 - 1.240 1.200 1.280 - - 0 - 0.00%
2023-04-13 0 1.240 1.190 1.240 1.120 1.270 6,000 7,320 1.2200 1.240 1.190 1.240 1.120 1.270 6,000 1.2200 3.33%
2023-04-12 0 1.200 1.200 1.210 1.200 1.200 52,000 62,400 1.2000 1.200 1.200 1.210 1.200 1.200 52,000 1.2000 -0.83%
2023-04-11 0 1.210 1.200 1.210 1.200 1.220 38,000 45,880 1.2074 1.210 1.200 1.210 1.200 1.220 38,000 1.2074 -0.82%
2023-04-06 0 1.220 1.140 1.220 1.200 1.220 24,000 28,840 1.2017 1.220 1.140 1.220 1.200 1.220 24,000 1.2017 1.67%
2023-04-04 0 1.200 1.130 1.250 1.200 1.200 6,000 7,200 1.2000 1.200 1.130 1.250 1.200 1.200 6,000 1.2000 0.00%
2023-04-03 0 1.200 1.200 1.230 1.200 1.250 38,200 46,130 1.2076 1.200 1.200 1.230 1.200 1.250 38,200 1.2076 0.00%
2023-03-31 0 1.200 1.170 1.200 1.160 1.240 98,000 116,340 1.1871 1.200 1.170 1.200 1.160 1.240 98,000 1.1871 -4.76%
2023-03-30 0 1.260 1.220 1.240 1.210 1.270 32,000 40,420 1.2631 1.260 1.220 1.240 1.210 1.270 32,000 1.2631 1.61%
2023-03-29 0 1.240 1.280 1.300 1.230 1.320 144,000 186,360 1.2942 1.240 1.280 1.300 1.230 1.320 144,000 1.2942 -2.36%
2023-03-28 0 1.270 1.190 1.300 - - 0 0 - 1.270 1.190 1.300 - - 0 - 0.00%
2023-03-27 0 1.270 1.270 1.300 1.220 1.380 138,000 170,480 1.2354 1.270 1.270 1.300 1.220 1.380 138,000 1.2354 3.25%
2023-03-24 0 1.230 1.190 1.240 1.230 1.240 12,000 14,780 1.2317 1.230 1.190 1.240 1.230 1.240 12,000 1.2317 2.50%
2023-03-23 0 1.200 1.170 1.240 1.200 1.250 160,000 195,720 1.2233 1.200 1.170 1.240 1.200 1.250 160,000 1.2233 -4.76%
2023-03-22 0 1.260 1.230 1.260 1.210 1.270 6,000 7,480 1.2467 1.260 1.230 1.260 1.210 1.270 6,000 1.2467 5.00%
2023-03-21 0 1.200 1.200 1.270 1.200 1.200 17,000 20,360 1.1976 1.200 1.200 1.270 1.200 1.200 17,000 1.1976 0.00%
2023-03-20 0 1.200 1.130 1.200 1.200 1.310 106,000 128,880 1.2158 1.200 1.130 1.200 1.200 1.310 106,000 1.2158 -4.00%
2023-03-17 0 1.250 1.250 1.290 1.180 1.250 18,000 21,800 1.2111 1.250 1.250 1.290 1.180 1.250 18,000 1.2111 0.81%
2023-03-16 0 1.240 1.140 1.240 1.140 1.250 28,000 32,780 1.1707 1.240 1.140 1.240 1.140 1.250 28,000 1.1707 3.33%
2023-03-15 0 1.200 1.190 1.260 1.200 1.200 102,000 121,540 1.1916 1.200 1.190 1.260 1.200 1.200 102,000 1.1916 1.69%
2023-03-14 0 1.180 1.230 1.250 1.170 1.210 198,000 236,480 1.1943 1.180 1.230 1.250 1.170 1.210 198,000 1.1943 -2.48%
2023-03-13 0 1.210 1.210 1.220 1.210 1.260 356,000 435,300 1.2228 1.210 1.210 1.220 1.210 1.260 356,000 1.2228 -6.92%
2023-03-10 0 1.300 1.240 1.300 - - 0 0 - 1.300 1.240 1.300 - - 0 - -2.26%
2023-03-09 0 1.330 1.260 1.330 1.250 1.340 67,000 85,760 1.2800 1.330 1.260 1.330 1.250 1.340 67,000 1.2800 0.76%
2023-03-08 0 1.320 1.270 1.320 1.320 1.350 8,000 10,620 1.3275 1.320 1.270 1.320 1.320 1.350 8,000 1.3275 -2.22%
2023-03-07 0 1.350 1.330 1.360 1.350 1.390 144,000 197,240 1.3697 1.350 1.330 1.360 1.350 1.390 144,000 1.3697 -6.25%
2023-03-06 0 1.440 1.440 1.500 1.330 1.440 666,000 915,440 1.3745 1.440 1.440 1.500 1.330 1.440 666,000 1.3745 13.39%
2023-03-03 0 1.270 1.200 1.280 1.240 1.280 90,000 113,740 1.2638 1.270 1.200 1.280 1.240 1.280 90,000 1.2638 0.79%
2023-03-02 0 1.260 1.200 1.270 - - 0 0 - 1.260 1.200 1.270 - - 0 - -0.79%
2023-03-01 0 1.270 1.260 1.290 1.250 1.270 164,160 206,928 1.2605 1.270 1.260 1.290 1.250 1.270 164,160 1.2605 0.00%
2023-02-28 0 1.270 1.180 1.280 1.240 1.270 14,000 17,520 1.2514 1.270 1.180 1.280 1.240 1.270 14,000 1.2514 -0.78%
2023-02-27 0 1.280 1.280 1.300 1.220 1.280 16,000 19,860 1.2413 1.280 1.280 1.300 1.220 1.280 16,000 1.2413 2.40%
2023-02-24 0 1.250 1.150 1.250 1.130 1.280 80,000 95,120 1.1890 1.250 1.150 1.250 1.130 1.280 80,000 1.1890 -2.34%
2023-02-23 0 1.280 1.230 1.290 1.290 1.290 2,000 2,580 1.2900 1.280 1.230 1.290 1.290 1.290 2,000 1.2900 -0.78%
2023-02-22 0 1.290 1.200 1.300 1.200 1.290 22,000 27,080 1.2309 1.290 1.200 1.300 1.200 1.290 22,000 1.2309 4.03%
2023-02-21 0 1.240 1.180 1.250 1.130 1.240 16,000 18,740 1.1713 1.240 1.180 1.250 1.130 1.240 16,000 1.1713 3.33%
2023-02-20 0 1.200 1.200 1.220 1.180 1.240 186,000 221,800 1.1925 1.200 1.200 1.220 1.180 1.240 186,000 1.1925 -4.00%
2023-02-17 0 1.250 1.250 1.280 1.250 1.260 66,000 82,560 1.2509 1.250 1.250 1.280 1.250 1.260 66,000 1.2509 -2.34%
2023-02-16 0 1.280 1.250 1.280 1.200 1.280 88,000 108,880 1.2373 1.280 1.250 1.280 1.200 1.280 88,000 1.2373 1.59%
2023-02-15 0 1.260 1.260 1.280 1.210 1.280 18,000 22,220 1.2344 1.260 1.260 1.280 1.210 1.280 18,000 1.2344 -1.56%
2023-02-14 0 1.280 1.280 1.310 1.280 1.300 14,000 18,120 1.2943 1.280 1.280 1.310 1.280 1.300 14,000 1.2943 0.00%
2023-02-13 0 1.280 1.280 1.290 1.280 1.300 344,000 443,580 1.2895 1.280 1.280 1.290 1.280 1.300 344,000 1.2895 -4.48%
2023-02-10 0 1.340 1.340 1.350 1.340 1.380 182,000 247,120 1.3578 1.340 1.340 1.350 1.340 1.380 182,000 1.3578 -2.90%
2023-02-09 0 1.380 1.350 1.440 1.380 1.380 30,532 42,091 1.3786 1.380 1.350 1.440 1.380 1.380 30,532 1.3786 0.00%
2023-02-08 0 1.380 1.350 1.400 1.380 1.400 23,000 31,910 1.3874 1.380 1.350 1.400 1.380 1.400 23,000 1.3874 -1.43%
2023-02-07 0 1.400 1.400 1.430 1.370 1.400 314,200 435,748 1.3868 1.400 1.400 1.430 1.370 1.400 314,200 1.3868 2.19%
2023-02-06 0 1.370 1.360 1.390 1.370 1.380 58,000 79,840 1.3766 1.370 1.360 1.390 1.370 1.380 58,000 1.3766 -2.84%
2023-02-03 0 1.410 1.400 1.430 1.400 1.410 58,000 81,420 1.4038 1.410 1.400 1.430 1.400 1.410 58,000 1.4038 -0.70%
2023-02-02 0 1.420 1.420 1.440 1.400 1.500 242,000 353,260 1.4598 1.420 1.420 1.440 1.400 1.500 242,000 1.4598 -0.70%
2023-02-01 0 1.430 1.430 1.440 1.390 1.450 108,000 152,540 1.4124 1.430 1.430 1.440 1.390 1.450 108,000 1.4124 0.00%
2023-01-31 0 1.430 1.390 1.440 1.380 1.450 50,000 70,780 1.4156 1.430 1.390 1.440 1.380 1.450 50,000 1.4156 3.62%
2023-01-30 0 1.380 1.380 1.390 1.380 1.400 138,000 191,900 1.3906 1.380 1.380 1.390 1.380 1.400 138,000 1.3906 -4.83%
2023-01-27 0 1.450 1.420 1.490 1.400 1.550 172,000 253,220 1.4722 1.450 1.420 1.490 1.400 1.550 172,000 1.4722 -6.45%
2023-01-26 0 1.550 1.540 1.550 1.550 1.630 171,200 270,224 1.5784 1.550 1.540 1.550 1.550 1.630 171,200 1.5784 -0.64%
2023-01-20 0 1.560 1.550 1.580 1.550 1.590 146,000 229,680 1.5732 1.560 1.550 1.580 1.550 1.590 146,000 1.5732 1.96%
2023-01-19 0 1.530 1.520 1.550 1.530 1.600 244,000 378,520 1.5513 1.530 1.520 1.550 1.530 1.600 244,000 1.5513 2.00%
2023-01-18 0 1.500 1.470 1.500 1.390 1.540 432,000 642,960 1.4883 1.500 1.470 1.500 1.390 1.540 432,000 1.4883 5.63%
2023-01-17 0 1.420 1.420 1.440 1.390 1.560 140,000 201,900 1.4421 1.420 1.420 1.440 1.390 1.560 140,000 1.4421 1.43%
2023-01-16 0 1.400 1.360 1.400 1.350 1.450 70,000 98,680 1.4097 1.400 1.360 1.400 1.350 1.450 70,000 1.4097 0.00%
2023-01-13 0 1.400 1.340 1.430 1.320 1.420 136,000 188,520 1.3862 1.400 1.340 1.430 1.320 1.420 136,000 1.3862 6.87%
2023-01-12 0 1.310 1.310 1.330 1.310 1.370 126,000 167,480 1.3292 1.310 1.310 1.330 1.310 1.370 126,000 1.3292 -0.76%
2023-01-11 0 1.320 1.320 1.350 1.280 1.380 192,000 257,660 1.3420 1.320 1.320 1.350 1.280 1.380 192,000 1.3420 -0.75%
2023-01-10 0 1.330 1.330 1.340 1.330 1.450 384,000 531,400 1.3839 1.330 1.330 1.340 1.330 1.450 384,000 1.3839 -2.92%
2023-01-09 0 1.370 1.340 1.370 1.230 1.450 1,246,000 1,676,000 1.3451 1.370 1.340 1.370 1.230 1.450 1,246,000 1.3451 16.10%
2023-01-06 0 1.180 1.170 1.180 1.180 1.290 164,000 197,420 1.2038 1.180 1.170 1.180 1.180 1.290 164,000 1.2038 0.00%
2023-01-05 0 1.180 1.160 1.180 1.150 1.250 456,000 544,160 1.1933 1.180 1.160 1.180 1.150 1.250 456,000 1.1933 8.26%
2023-01-04 0 1.090 1.090 1.120 1.080 1.170 222,000 251,140 1.1313 1.090 1.090 1.120 1.080 1.170 222,000 1.1313 0.93%
2023-01-03 0 1.080 1.040 1.080 1.070 1.080 50,000 53,900 1.0780 1.080 1.040 1.080 1.070 1.080 50,000 1.0780 0.00%
2022-12-30 0 1.080 1.040 1.080 1.000 1.080 132,000 137,040 1.0382 1.080 1.040 1.080 1.000 1.080 132,000 1.0382 4.85%
2022-12-29 0 1.030 1.020 1.090 1.010 1.060 108,000 112,160 1.0385 1.030 1.020 1.090 1.010 1.060 108,000 1.0385 -6.36%
2022-12-28 0 1.100 1.050 1.110 1.050 1.110 80,400 87,128 1.0837 1.100 1.050 1.110 1.050 1.110 80,400 1.0837 -1.79%
2022-12-23 0 1.120 1.060 1.120 1.060 1.140 12,000 12,880 1.0733 1.120 1.060 1.120 1.060 1.140 12,000 1.0733 1.82%
2022-12-22 0 1.100 1.070 1.100 1.080 1.100 68,000 74,620 1.0974 1.100 1.070 1.100 1.080 1.100 68,000 1.0974 2.80%
2022-12-21 0 1.070 1.070 1.150 1.050 1.050 84,000 88,200 1.0500 1.070 1.070 1.150 1.050 1.050 84,000 1.0500 1.90%
2022-12-20 0 1.050 1.020 1.060 - - 0 0 - 1.050 1.020 1.060 - - 0 - 0.00%
2022-12-19 0 1.050 1.030 1.050 - - 0 0 - 1.050 1.030 1.050 - - 0 - -1.87%
2022-12-16 0 1.070 1.070 1.100 1.050 1.070 22,000 23,300 1.0591 1.070 1.070 1.100 1.050 1.070 22,000 1.0591 -3.60%
2022-12-15 0 1.110 1.060 1.110 1.050 1.120 48,000 51,680 1.0767 1.110 1.060 1.110 1.050 1.120 48,000 1.0767 0.00%
2022-12-14 0 1.110 1.070 1.110 1.110 1.130 6,000 6,700 1.1167 1.110 1.070 1.110 1.110 1.130 6,000 1.1167 0.91%
2022-12-13 0 1.100 1.100 1.130 1.100 1.150 42,000 47,240 1.1248 1.100 1.100 1.130 1.100 1.150 42,000 1.1248 0.00%
2022-12-12 0 1.100 1.050 1.100 1.050 1.130 606,000 644,160 1.0630 1.100 1.050 1.100 1.050 1.130 606,000 1.0630 -4.35%
2022-12-09 0 1.150 1.120 1.170 1.080 1.170 232,000 267,760 1.1541 1.150 1.120 1.170 1.080 1.170 232,000 1.1541 7.48%
2022-12-08 0 1.070 1.060 1.070 1.040 1.090 382,000 399,140 1.0449 1.070 1.060 1.070 1.040 1.090 382,000 1.0449 4.90%
2022-12-07 0 1.020 1.020 1.070 1.020 1.130 194,000 207,400 1.0691 1.020 1.020 1.070 1.020 1.130 194,000 1.0691 -4.67%
2022-12-06 0 1.070 1.070 1.150 1.050 1.160 29,850 33,047 1.1071 1.070 1.070 1.150 1.050 1.160 29,850 1.1071 0.94%
2022-12-05 0 1.060 1.060 1.110 1.060 1.180 626,000 680,100 1.0864 1.060 1.060 1.110 1.060 1.180 626,000 1.0864 0.95%
2022-12-02 0 1.050 1.050 1.110 1.050 1.110 12,000 13,140 1.0950 1.050 1.050 1.110 1.050 1.110 12,000 1.0950 -5.41%
2022-12-01 0 1.110 1.050 1.120 1.050 1.130 430,000 471,920 1.0975 1.110 1.050 1.120 1.050 1.130 430,000 1.0975 8.82%
2022-11-30 0 1.020 0.980 1.020 0.970 1.050 78,000 77,700 0.9962 1.020 0.980 1.020 0.970 1.050 78,000 0.9962 5.15%
2022-11-29 0 0.970 0.970 0.990 0.930 1.000 146,000 145,160 0.9942 0.970 0.970 0.990 0.930 1.000 146,000 0.9942 -1.02%
2022-11-28 0 0.980 0.900 0.980 0.900 0.980 104,000 100,680 0.9681 0.980 0.900 0.980 0.900 0.980 104,000 0.9681 -1.01%
2022-11-25 0 0.990 0.990 1.000 0.990 1.030 206,000 204,140 0.9910 0.990 0.990 1.000 0.990 1.030 206,000 0.9910 -2.94%
2022-11-24 0 1.020 1.000 1.020 1.030 1.030 2,000 2,060 1.0300 1.020 1.000 1.020 1.030 1.030 2,000 1.0300 -0.97%
2022-11-23 0 1.030 0.990 1.050 0.950 1.090 406,000 405,320 0.9983 1.030 0.990 1.050 0.950 1.090 406,000 0.9983 6.19%
2022-11-22 0 0.970 0.950 1.000 - - 0 0 - 0.970 0.950 1.000 - - 0 - 0.00%
2022-11-21 0 0.970 0.970 0.990 0.950 0.990 14,000 13,540 0.9671 0.970 0.970 0.990 0.950 0.990 14,000 0.9671 4.30%
2022-11-18 0 0.930 0.920 1.000 0.910 1.050 116,000 111,680 0.9628 0.930 0.920 1.000 0.910 1.050 116,000 0.9628 -9.71%
2022-11-17 0 1.030 0.980 1.030 0.980 1.050 44,000 45,100 1.0250 1.030 0.980 1.030 0.980 1.050 44,000 1.0250 -1.90%
2022-11-16 0 1.050 1.000 1.050 1.030 1.090 134,000 140,780 1.0506 1.050 1.000 1.050 1.030 1.090 134,000 1.0506 0.00%
2022-11-15 0 1.050 1.000 1.050 0.980 1.190 250,000 261,860 1.0474 1.050 1.000 1.050 0.980 1.190 250,000 1.0474 6.06%
2022-11-14 0 0.990 0.900 0.990 0.900 0.990 4,000 3,780 0.9450 0.990 0.900 0.990 0.900 0.990 4,000 0.9450 10.00%
2022-11-11 0 0.900 0.880 0.910 0.900 0.930 80,000 73,380 0.9173 0.900 0.880 0.910 0.900 0.930 80,000 0.9173 2.27%
2022-11-10 0 0.880 0.830 0.900 - - 0 0 - 0.880 0.830 0.900 - - 0 - 0.00%
2022-11-09 0 0.880 0.880 0.900 0.860 0.860 32,000 28,080 0.8775 0.880 0.880 0.900 0.860 0.860 32,000 0.8775 -2.22%
2022-11-08 0 0.900 0.860 0.900 0.910 0.910 10,000 9,100 0.9100 0.900 0.860 0.900 0.910 0.910 10,000 0.9100 0.00%
2022-11-07 0 0.900 0.830 0.900 0.910 0.910 30,000 27,300 0.9100 0.900 0.830 0.900 0.910 0.910 30,000 0.9100 7.14%
2022-11-04 0 0.840 0.730 0.840 0.830 0.850 120,000 100,820 0.8402 0.840 0.730 0.840 0.830 0.850 120,000 0.8402 3.70%
2022-11-03 0 0.810 0.720 0.810 - - 0 0 - 0.810 0.720 0.810 - - 0 - 0.00%
2022-11-02 0 0.810 0.770 0.810 0.720 0.810 88,000 68,700 0.7807 0.810 0.770 0.810 0.720 0.810 88,000 0.7807 -1.22%
2022-11-01 0 0.820 0.800 0.820 0.670 0.840 1,580,000 1,164,560 0.7371 0.820 0.800 0.820 0.670 0.840 1,580,000 0.7371 -6.82%
2022-10-31 0 0.880 0.850 0.880 0.880 0.880 12,000 10,560 0.8800 0.880 0.850 0.880 0.880 0.880 12,000 0.8800 0.00%
2022-10-28 0 0.880 0.790 0.890 0.820 0.880 126,000 105,340 0.8360 0.880 0.790 0.890 0.820 0.880 126,000 0.8360 -1.12%
2022-10-27 0 0.890 0.830 0.900 0.890 0.900 20,000 17,860 0.8930 0.890 0.830 0.900 0.890 0.900 20,000 0.8930 7.23%
2022-10-26 0 0.830 0.800 0.840 0.800 0.830 20,000 16,120 0.8060 0.830 0.800 0.840 0.800 0.830 20,000 0.8060 0.00%
2022-10-25 0 0.830 0.750 0.840 0.830 0.860 40,000 33,360 0.8340 0.830 0.750 0.840 0.830 0.860 40,000 0.8340 3.75%
2022-10-24 0 0.800 0.800 0.830 0.790 0.830 142,000 117,180 0.8252 0.800 0.800 0.830 0.790 0.830 142,000 0.8252 -10.11%
2022-10-21 0 0.890 0.830 0.880 0.890 0.950 284,000 256,260 0.9023 0.890 0.830 0.880 0.890 0.950 284,000 0.9023 0.00%
2022-10-20 0 0.890 0.850 0.890 0.820 0.890 42,000 35,800 0.8524 0.890 0.850 0.890 0.820 0.890 42,000 0.8524 -1.11%
2022-10-19 0 0.900 0.850 0.910 - - 0 0 - 0.900 0.850 0.910 - - 0 - 0.00%
2022-10-18 0 0.900 0.860 0.900 0.850 0.900 52,000 44,480 0.8554 0.900 0.860 0.900 0.850 0.900 52,000 0.8554 7.14%
2022-10-17 0 0.840 0.800 0.830 0.800 0.840 74,000 61,500 0.8311 0.840 0.800 0.830 0.800 0.840 74,000 0.8311 1.20%
2022-10-14 0 0.830 0.810 0.830 0.830 0.850 66,200 54,696 0.8262 0.830 0.810 0.830 0.830 0.850 66,200 0.8262 -3.49%
2022-10-13 0 0.860 0.810 0.880 0.800 0.870 110,000 90,380 0.8216 0.860 0.810 0.880 0.800 0.870 110,000 0.8216 -2.27%
2022-10-12 0 0.880 0.830 0.880 0.800 0.880 266,000 220,420 0.8286 0.880 0.830 0.880 0.800 0.880 266,000 0.8286 3.53%
2022-10-11 0 0.850 0.850 0.880 0.840 0.920 264,000 226,720 0.8588 0.850 0.850 0.880 0.840 0.920 264,000 0.8588 -5.56%
2022-10-10 0 0.900 0.880 0.900 0.880 0.920 350,000 316,400 0.9040 0.900 0.880 0.900 0.880 0.920 350,000 0.9040 -6.25%
2022-10-07 0 0.960 0.920 0.960 0.910 0.960 108,000 102,880 0.9526 0.960 0.920 0.960 0.910 0.960 108,000 0.9526 -1.03%
2022-10-06 0 0.970 0.920 0.980 0.920 0.970 428,000 406,660 0.9501 0.970 0.920 0.980 0.920 0.970 428,000 0.9501 -2.02%
2022-10-05 0 0.990 0.970 1.000 0.980 1.030 334,000 334,280 1.0008 0.990 0.970 1.000 0.980 1.030 334,000 1.0008 -1.00%
2022-10-03 0 1.000 0.980 1.000 0.950 1.040 38,000 37,520 0.9874 1.000 0.980 1.000 0.950 1.040 38,000 0.9874 -3.85%
2022-09-30 0 1.040 1.000 1.040 0.990 1.090 390,000 397,880 1.0202 1.040 1.000 1.040 0.990 1.090 390,000 1.0202 1.96%
2022-09-29 0 1.020 1.010 1.020 1.010 1.060 46,000 46,680 1.0148 1.020 1.010 1.020 1.010 1.060 46,000 1.0148 0.99%
2022-09-28 0 1.010 1.010 1.040 1.010 1.040 144,000 147,660 1.0254 1.010 1.010 1.040 1.010 1.040 144,000 1.0254 -2.88%
2022-09-27 0 1.040 1.040 1.080 1.020 1.060 146,000 150,980 1.0341 1.040 1.040 1.080 1.020 1.060 146,000 1.0341 -1.89%
2022-09-26 0 1.060 1.030 1.060 1.020 1.060 220,000 228,020 1.0365 1.060 1.030 1.060 1.020 1.060 220,000 1.0365 1.92%
2022-09-23 0 1.040 1.030 1.040 1.030 1.080 232,000 240,220 1.0354 1.040 1.030 1.040 1.030 1.080 232,000 1.0354 1.96%
2022-09-22 0 1.020 1.020 1.080 1.020 1.060 402,000 418,320 1.0406 1.020 1.020 1.080 1.020 1.060 402,000 1.0406 -8.93%
2022-09-21 0 1.120 1.040 1.120 1.040 1.120 468,000 498,300 1.0647 1.120 1.040 1.120 1.040 1.120 468,000 1.0647 0.00%
2022-09-20 0 1.120 1.100 1.120 1.120 1.120 22,000 24,640 1.1200 1.120 1.100 1.120 1.120 1.120 22,000 1.1200 0.00%
2022-09-19 0 1.120 1.070 1.120 1.100 1.170 200,000 223,340 1.1167 1.120 1.070 1.120 1.100 1.170 200,000 1.1167 -3.45%
2022-09-16 0 1.160 1.140 1.160 1.160 1.160 10,000 11,600 1.1600 1.160 1.140 1.160 1.160 1.160 10,000 1.1600 0.00%
2022-09-15 0 1.160 1.140 1.160 1.140 1.180 34,000 39,320 1.1565 1.160 1.140 1.160 1.140 1.180 34,000 1.1565 0.00%
2022-09-14 0 1.160 1.140 1.200 1.150 1.160 22,000 25,420 1.1555 1.160 1.140 1.200 1.150 1.160 22,000 1.1555 -0.85%
2022-09-13 0 1.170 1.160 1.170 1.170 1.180 48,000 56,200 1.1708 1.170 1.160 1.170 1.170 1.180 48,000 1.1708 -1.68%
2022-09-09 0 1.190 1.150 1.200 1.140 1.190 96,000 109,740 1.1431 1.190 1.150 1.200 1.140 1.190 96,000 1.1431 3.48%
2022-09-08 0 1.150 1.150 1.160 1.140 1.220 392,000 463,700 1.1829 1.150 1.150 1.160 1.140 1.220 392,000 1.1829 -5.74%
2022-09-07 0 1.220 1.220 1.250 1.220 1.220 84,000 102,480 1.2200 1.220 1.220 1.250 1.220 1.220 84,000 1.2200 0.00%
2022-09-06 0 1.220 1.220 1.250 1.220 1.220 134,000 163,480 1.2200 1.220 1.220 1.250 1.220 1.220 134,000 1.2200 0.00%
2022-09-05 0 1.220 1.210 1.240 1.220 1.230 130,000 158,720 1.2209 1.220 1.210 1.240 1.220 1.230 130,000 1.2209 -2.40%
2022-09-02 0 1.250 1.230 1.300 1.230 1.250 62,000 76,300 1.2306 1.250 1.230 1.300 1.230 1.250 62,000 1.2306 0.00%
2022-09-01 0 1.250 1.220 1.250 1.220 1.250 20,000 24,640 1.2320 1.250 1.220 1.250 1.220 1.250 20,000 1.2320 0.00%
2022-08-31 0 1.250 1.220 1.270 1.250 1.250 50,000 62,500 1.2500 1.250 1.220 1.270 1.250 1.250 50,000 1.2500 0.81%
2022-08-30 0 1.240 1.230 1.240 1.230 1.240 34,000 41,860 1.2312 1.240 1.230 1.240 1.230 1.240 34,000 1.2312 0.00%
2022-08-29 0 1.240 1.230 1.290 1.230 1.250 80,000 98,820 1.2353 1.240 1.230 1.290 1.230 1.250 80,000 1.2353 -0.80%
2022-08-26 0 1.250 1.250 1.290 - - 0 0 - 1.250 1.250 1.290 - - 0 - 0.00%
2022-08-25 0 1.250 1.240 1.290 1.230 1.230 28,000 34,440 1.2300 1.250 1.240 1.290 1.230 1.230 28,000 1.2300 2.46%
2022-08-24 0 1.220 1.210 1.240 1.220 1.300 236,000 294,480 1.2478 1.220 1.210 1.240 1.220 1.300 236,000 1.2478 -6.15%
2022-08-23 0 1.300 1.260 1.300 - - 0 0 - 1.300 1.260 1.300 - - 0 - 0.00%
2022-08-22 0 1.300 1.260 1.300 1.260 1.300 26,000 33,000 1.2692 1.300 1.260 1.300 1.260 1.300 26,000 1.2692 0.00%
2022-08-19 0 1.300 1.240 1.300 - - 0 0 - 1.300 1.240 1.300 - - 0 - 0.00%
2022-08-18 0 1.300 1.250 1.300 1.260 1.310 14,000 17,820 1.2729 1.300 1.250 1.300 1.260 1.310 14,000 1.2729 3.17%
2022-08-17 0 1.260 1.240 1.260 1.230 1.270 176,000 218,840 1.2434 1.260 1.240 1.260 1.230 1.270 176,000 1.2434 -0.79%
2022-08-16 0 1.270 1.250 1.270 1.250 1.270 244,000 308,280 1.2634 1.270 1.250 1.270 1.250 1.270 244,000 1.2634 0.00%
2022-08-15 0 1.270 1.260 1.270 1.250 1.290 136,000 171,500 1.2610 1.270 1.260 1.270 1.250 1.290 136,000 1.2610 0.00%
2022-08-12 0 1.270 1.240 1.270 1.230 1.300 326,000 408,620 1.2534 1.270 1.240 1.270 1.230 1.300 326,000 1.2534 -2.31%
2022-08-11 0 1.300 1.260 1.300 1.290 1.300 18,000 23,340 1.2967 1.300 1.260 1.300 1.290 1.300 18,000 1.2967 0.78%
2022-08-10 0 1.290 1.260 1.300 1.220 1.290 120,000 150,080 1.2507 1.290 1.260 1.300 1.220 1.290 120,000 1.2507 -2.27%
2022-08-09 0 1.320 1.260 1.340 1.260 1.320 82,000 105,340 1.2846 1.320 1.260 1.340 1.260 1.320 82,000 1.2846 0.00%
2022-08-08 0 1.320 1.250 1.370 1.250 1.320 58,000 73,060 1.2597 1.320 1.250 1.370 1.250 1.320 58,000 1.2597 3.94%
2022-08-05 0 1.270 1.270 1.330 1.270 1.280 160,000 203,500 1.2719 1.270 1.270 1.330 1.270 1.280 160,000 1.2719 0.00%
2022-08-04 0 1.270 1.270 1.320 1.270 1.300 256,000 333,080 1.3011 1.270 1.270 1.320 1.270 1.300 256,000 1.3011 -3.79%
2022-08-03 0 1.320 1.280 1.380 1.220 1.320 100,000 128,540 1.2854 1.320 1.280 1.380 1.220 1.320 100,000 1.2854 2.33%
2022-08-02 0 1.290 1.280 1.320 1.260 1.350 236,000 304,880 1.2919 1.290 1.280 1.320 1.260 1.350 236,000 1.2919 -3.01%
2022-08-01 0 1.330 1.330 1.400 1.230 1.400 386,000 516,420 1.3379 1.330 1.330 1.400 1.230 1.400 386,000 1.3379 -3.62%
2022-07-29 0 1.380 1.360 1.390 1.340 1.400 182,000 247,880 1.3620 1.380 1.360 1.390 1.340 1.400 182,000 1.3620 0.00%
2022-07-28 0 1.380 1.340 1.390 1.320 1.430 236,000 321,780 1.3635 1.380 1.340 1.390 1.320 1.430 236,000 1.3635 -0.72%
2022-07-27 0 1.390 1.370 1.420 1.370 1.450 172,000 240,700 1.3994 1.390 1.370 1.420 1.370 1.450 172,000 1.3994 -2.80%
2022-07-26 0 1.430 1.430 1.450 1.420 1.480 142,000 205,380 1.4463 1.430 1.430 1.450 1.420 1.480 142,000 1.4463 -3.38%
2022-07-25 0 1.480 1.440 1.480 1.440 1.500 104,000 154,200 1.4827 1.480 1.440 1.480 1.440 1.500 104,000 1.4827 1.37%
2022-07-22 0 1.460 1.440 1.460 1.430 1.490 122,000 178,040 1.4593 1.460 1.440 1.460 1.430 1.490 122,000 1.4593 0.69%
2022-07-21 0 1.450 1.430 1.450 1.420 1.470 52,000 75,020 1.4427 1.450 1.430 1.450 1.420 1.470 52,000 1.4427 0.00%
2022-07-20 0 1.450 1.440 1.450 1.450 1.490 114,000 166,280 1.4586 1.450 1.440 1.450 1.450 1.490 114,000 1.4586 0.00%
2022-07-19 0 1.450 1.450 1.460 1.400 1.510 94,000 135,760 1.4443 1.450 1.450 1.460 1.400 1.510 94,000 1.4443 -0.68%
2022-07-18 0 1.460 1.450 1.500 1.440 1.500 214,000 313,420 1.4646 1.460 1.450 1.500 1.440 1.500 214,000 1.4646 -1.35%
2022-07-15 0 1.480 1.440 1.480 - - 0 0 - 1.480 1.440 1.480 - - 0 - 0.00%
2022-07-14 0 1.480 1.440 1.480 1.480 1.480 30,000 44,400 1.4800 1.480 1.440 1.480 1.480 1.480 30,000 1.4800 0.00%
2022-07-13 0 1.480 1.450 1.480 1.450 1.480 12,000 17,580 1.4650 1.480 1.450 1.480 1.450 1.480 12,000 1.4650 0.00%
2022-07-12 0 1.480 1.450 1.480 1.440 1.500 18,000 26,840 1.4911 1.480 1.450 1.480 1.440 1.500 18,000 1.4911 0.68%
2022-07-11 0 1.470 1.430 1.490 1.460 1.500 86,000 126,740 1.4737 1.470 1.430 1.490 1.460 1.500 86,000 1.4737 0.68%
2022-07-08 0 1.460 1.460 1.500 1.450 1.490 42,000 61,480 1.4638 1.460 1.460 1.500 1.450 1.490 42,000 1.4638 -1.35%
2022-07-07 0 1.480 1.450 1.480 1.440 1.480 44,240 64,558 1.4593 1.480 1.450 1.480 1.440 1.480 44,240 1.4593 2.07%
2022-07-06 0 1.450 1.440 1.460 1.420 1.480 84,000 121,420 1.4455 1.450 1.440 1.460 1.420 1.480 84,000 1.4455 0.00%
2022-07-05 0 1.450 1.450 1.480 1.430 1.500 273,400 398,600 1.4579 1.450 1.450 1.480 1.430 1.500 273,400 1.4579 2.11%
2022-07-04 0 1.420 1.420 1.480 1.410 1.510 260,000 387,160 1.4891 1.420 1.420 1.480 1.410 1.510 260,000 1.4891 -2.07%
2022-06-30 0 1.450 1.450 1.480 1.440 1.510 118,000 172,160 1.4590 1.450 1.450 1.480 1.440 1.510 118,000 1.4590 0.69%
2022-06-29 0 1.440 1.430 1.470 1.440 1.480 82,000 120,360 1.4678 1.440 1.430 1.470 1.440 1.480 82,000 1.4678 -2.04%
2022-06-28 0 1.470 1.470 1.490 1.440 1.570 428,000 632,540 1.4779 1.470 1.470 1.490 1.440 1.570 428,000 1.4779 3.52%
2022-06-27 0 1.420 1.420 1.440 1.370 1.460 430,000 615,860 1.4322 1.420 1.420 1.440 1.370 1.460 430,000 1.4322 2.16%
2022-06-24 0 1.390 1.390 1.450 1.390 1.450 126,000 179,540 1.4249 1.390 1.390 1.450 1.390 1.450 126,000 1.4249 0.00%
2022-06-23 0 1.390 1.390 1.420 1.350 1.440 94,000 132,360 1.4081 1.390 1.390 1.420 1.350 1.440 94,000 1.4081 -0.71%
2022-06-22 0 1.400 1.400 1.430 1.380 1.450 106,000 149,500 1.4104 1.400 1.400 1.430 1.380 1.450 106,000 1.4104 -1.41%
2022-06-21 0 1.420 1.400 1.450 1.380 1.470 142,000 205,320 1.4459 1.420 1.400 1.450 1.380 1.470 142,000 1.4459 0.71%
2022-06-20 0 1.410 1.380 1.410 1.400 1.450 33,200 47,492 1.4305 1.410 1.380 1.410 1.400 1.450 33,200 1.4305 1.44%
2022-06-17 0 1.390 1.390 1.400 1.390 1.510 374,000 537,940 1.4383 1.390 1.390 1.400 1.390 1.510 374,000 1.4383 -5.44%
2022-06-16 0 1.470 1.470 1.490 1.460 1.540 290,000 434,520 1.4983 1.470 1.470 1.490 1.460 1.540 290,000 1.4983 0.00%
2022-06-15 0 1.470 1.470 1.500 1.460 1.530 108,000 160,620 1.4872 1.470 1.470 1.500 1.460 1.530 108,000 1.4872 3.52%
2022-06-14 0 1.420 1.420 1.460 1.420 1.470 36,000 52,160 1.4489 1.420 1.420 1.460 1.420 1.470 36,000 1.4489 0.71%
2022-06-13 0 1.410 1.410 1.500 1.410 1.500 42,000 62,660 1.4919 1.410 1.410 1.500 1.410 1.500 42,000 1.4919 -5.37%
2022-06-10 0 1.490 1.450 1.490 1.430 1.500 194,000 284,540 1.4667 1.490 1.450 1.490 1.430 1.500 194,000 1.4667 -0.67%
2022-06-09 0 1.500 1.450 1.500 1.440 1.550 494,000 732,440 1.4827 1.500 1.450 1.500 1.440 1.550 494,000 1.4827 2.04%
2022-06-08 0 1.470 1.450 1.480 1.390 1.500 500,000 720,400 1.4408 1.470 1.450 1.480 1.390 1.500 500,000 1.4408 5.00%
2022-06-07 0 1.400 1.390 1.410 1.400 1.440 142,000 200,020 1.4086 1.400 1.390 1.410 1.400 1.440 142,000 1.4086 0.00%
2022-06-06 0 1.400 1.400 1.440 1.390 1.400 60,000 83,760 1.3960 1.400 1.400 1.440 1.390 1.400 60,000 1.3960 2.19%
2022-06-02 0 1.370 1.370 1.410 1.370 1.410 110,000 155,020 1.4093 1.370 1.370 1.410 1.370 1.410 110,000 1.4093 -3.52%
2022-06-01 0 1.420 1.370 1.420 1.360 1.430 34,000 47,620 1.4006 1.420 1.370 1.420 1.360 1.430 34,000 1.4006 0.71%
2022-05-31 0 1.410 1.390 1.440 1.310 1.440 218,000 299,720 1.3749 1.410 1.390 1.440 1.310 1.440 218,000 1.3749 3.68%
2022-05-30 0 1.360 1.350 1.390 1.360 1.420 84,000 116,320 1.3848 1.360 1.350 1.390 1.360 1.420 84,000 1.3848 0.00%
2022-05-27 0 1.360 1.350 1.400 1.340 1.380 102,000 139,000 1.3627 1.360 1.350 1.400 1.340 1.380 102,000 1.3627 1.49%
2022-05-26 0 1.340 1.340 1.420 1.330 1.410 44,000 60,240 1.3691 1.340 1.340 1.420 1.330 1.410 44,000 1.3691 -2.19%
2022-05-25 0 1.370 1.360 1.420 1.310 1.420 96,000 131,060 1.3652 1.370 1.360 1.420 1.310 1.420 96,000 1.3652 -1.44%
2022-05-24 0 1.390 1.340 1.350 1.350 1.390 204,000 281,700 1.3809 1.390 1.340 1.350 1.350 1.390 204,000 1.3809 3.73%
2022-05-23 0 1.340 1.330 1.390 1.340 1.390 88,000 120,360 1.3677 1.340 1.330 1.390 1.340 1.390 88,000 1.3677 -4.96%
2022-05-20 0 1.410 1.380 1.420 1.360 1.410 76,000 104,220 1.3713 1.410 1.380 1.420 1.360 1.410 76,000 1.3713 -0.70%
2022-05-19 0 1.420 1.370 1.420 1.330 1.430 58,000 80,240 1.3834 1.420 1.370 1.420 1.330 1.430 58,000 1.3834 2.16%
2022-05-18 0 1.390 1.390 1.440 1.390 1.440 34,000 48,720 1.4329 1.390 1.390 1.440 1.390 1.440 34,000 1.4329 -2.80%
2022-05-17 0 1.430 1.430 1.480 1.420 1.440 86,000 122,320 1.4223 1.430 1.430 1.480 1.420 1.440 86,000 1.4223 2.14%
2022-05-16 0 1.400 1.390 1.400 1.400 1.410 26,000 36,560 1.4062 1.400 1.390 1.400 1.400 1.410 26,000 1.4062 -0.71%
2022-05-13 0 1.410 1.410 1.460 1.390 1.480 94,000 136,920 1.4566 1.410 1.410 1.460 1.390 1.480 94,000 1.4566 -2.76%
2022-05-12 0 1.450 1.320 1.450 1.310 1.450 56,000 76,800 1.3714 1.450 1.320 1.450 1.310 1.450 56,000 1.3714 5.07%
2022-05-11 0 1.380 1.350 1.400 1.370 1.420 54,000 75,900 1.4056 1.380 1.350 1.400 1.370 1.420 54,000 1.4056 0.73%
2022-05-10 0 1.370 1.350 1.380 1.350 1.380 306,000 416,260 1.3603 1.370 1.350 1.380 1.350 1.380 306,000 1.3603 0.00%
2022-05-06 0 1.370 1.360 1.370 1.380 1.410 218,880 303,345 1.3859 1.370 1.360 1.370 1.380 1.410 218,880 1.3859 -3.52%
2022-05-05 0 1.420 1.410 1.450 1.410 1.510 100,000 144,380 1.4438 1.420 1.410 1.450 1.410 1.510 100,000 1.4438 2.90%
2022-05-04 0 1.380 1.380 1.400 1.370 1.400 62,000 85,920 1.3858 1.380 1.380 1.400 1.370 1.400 62,000 1.3858 0.00%
2022-05-03 0 1.380 1.380 1.420 1.380 1.500 92,000 130,260 1.4159 1.380 1.380 1.420 1.380 1.500 92,000 1.4159 0.00%
2022-04-29 0 1.380 1.380 1.420 1.380 1.420 82,000 114,900 1.4012 1.380 1.380 1.420 1.380 1.420 82,000 1.4012 1.47%
2022-04-28 0 1.360 1.360 1.410 1.330 1.410 150,000 203,040 1.3536 1.360 1.360 1.410 1.330 1.410 150,000 1.3536 1.49%
2022-04-27 0 1.340 1.340 1.350 1.340 1.380 290,000 392,980 1.3551 1.340 1.340 1.350 1.340 1.380 290,000 1.3551 -2.19%
2022-04-26 0 1.370 1.370 1.390 1.360 1.390 46,000 63,580 1.3822 1.370 1.370 1.390 1.360 1.390 46,000 1.3822 -0.72%
2022-04-25 0 1.380 1.380 1.420 1.370 1.440 176,000 247,400 1.4057 1.380 1.380 1.420 1.370 1.440 176,000 1.4057 -2.13%
2022-04-22 0 1.410 1.380 1.400 1.380 1.430 136,000 191,020 1.4046 1.410 1.380 1.400 1.380 1.430 136,000 1.4046 2.17%
2022-04-21 0 1.380 1.380 1.430 1.380 1.430 128,000 180,100 1.4070 1.380 1.380 1.430 1.380 1.430 128,000 1.4070 -3.50%
2022-04-20 0 1.430 1.400 1.440 1.400 1.440 80,000 113,200 1.4150 1.430 1.400 1.440 1.400 1.440 80,000 1.4150 2.14%
2022-04-19 0 1.400 1.400 1.450 1.400 1.400 32,000 44,800 1.4000 1.400 1.400 1.450 1.400 1.400 32,000 1.4000 -2.78%
2022-04-14 0 1.440 1.420 1.440 1.380 1.500 388,000 559,900 1.4430 1.440 1.420 1.440 1.380 1.500 388,000 1.4430 1.41%
2022-04-13 0 1.420 1.420 1.470 1.390 1.470 68,000 96,840 1.4241 1.420 1.420 1.470 1.390 1.470 68,000 1.4241 0.00%
2022-04-12 0 1.420 1.420 1.500 1.410 1.470 516,000 756,440 1.4660 1.420 1.420 1.500 1.410 1.470 516,000 1.4660 1.43%
2022-04-11 0 1.400 1.390 1.450 1.360 1.500 392,000 553,220 1.4113 1.400 1.390 1.450 1.360 1.500 392,000 1.4113 -6.04%
2022-04-08 0 1.490 1.490 1.520 1.450 1.540 96,000 144,000 1.5000 1.490 1.490 1.520 1.450 1.540 96,000 1.5000 -0.67%
2022-04-07 0 1.500 1.470 1.500 1.500 1.550 72,000 108,260 1.5036 1.500 1.470 1.500 1.500 1.550 72,000 1.5036 2.04%
2022-04-06 0 1.470 1.450 1.500 1.450 1.500 58,000 85,540 1.4748 1.470 1.450 1.500 1.450 1.500 58,000 1.4748 -0.68%
2022-04-04 0 1.480 1.450 1.460 1.480 1.490 20,480 30,324 1.4807 1.480 1.450 1.460 1.480 1.490 20,480 1.4807 3.50%
2022-04-01 0 1.430 1.430 1.480 1.410 1.490 322,000 457,600 1.4211 1.430 1.430 1.480 1.410 1.490 322,000 1.4211 -0.69%
2022-03-31 0 1.440 1.440 1.470 1.410 1.500 266,000 388,920 1.4621 1.440 1.440 1.470 1.410 1.500 266,000 1.4621 -4.64%
2022-03-30 0 1.510 1.510 1.550 1.410 1.580 472,000 708,040 1.5001 1.510 1.510 1.550 1.410 1.580 472,000 1.5001 5.59%
2022-03-29 0 1.430 1.430 1.450 1.420 1.500 168,000 243,060 1.4468 1.430 1.430 1.450 1.420 1.500 168,000 1.4468 -2.05%
2022-03-28 0 1.460 1.460 1.520 1.450 1.600 170,000 249,000 1.4647 1.460 1.460 1.520 1.450 1.600 170,000 1.4647 -3.95%
2022-03-25 0 1.520 1.520 1.540 1.520 1.600 380,000 589,300 1.5508 1.520 1.520 1.540 1.520 1.600 380,000 1.5508 -4.40%
2022-03-24 0 1.590 1.590 1.610 1.570 1.640 202,000 320,440 1.5863 1.590 1.590 1.610 1.570 1.640 202,000 1.5863 -0.62%
2022-03-23 0 1.600 1.570 1.600 1.560 1.700 510,000 824,720 1.6171 1.600 1.570 1.600 1.560 1.700 510,000 1.6171 1.91%
2022-03-22 0 1.570 1.550 1.580 1.500 1.570 76,000 118,140 1.5545 1.570 1.550 1.580 1.500 1.570 76,000 1.5545 4.67%
2022-03-21 0 1.500 1.500 1.550 1.430 1.520 528,000 774,860 1.4675 1.500 1.500 1.550 1.430 1.520 528,000 1.4675 4.17%
2022-03-18 0 1.440 1.420 1.440 1.400 1.480 112,000 160,000 1.4286 1.440 1.420 1.440 1.400 1.480 112,000 1.4286 -0.69%
2022-03-17 0 1.450 1.420 1.460 1.400 1.500 210,400 299,364 1.4228 1.450 1.420 1.460 1.400 1.500 210,400 1.4228 9.02%
2022-03-16 0 1.330 1.330 1.370 1.280 1.370 436,000 582,780 1.3367 1.330 1.330 1.370 1.280 1.370 436,000 1.3367 3.91%
2022-03-15 0 1.280 1.260 1.300 1.280 1.390 1,644,000 2,166,360 1.3177 1.280 1.260 1.300 1.280 1.390 1,644,000 1.3177 -8.57%
2022-03-14 0 1.400 1.390 1.400 1.380 1.450 5,106,000 7,344,640 1.4384 1.400 1.390 1.400 1.380 1.450 5,106,000 1.4384 -2.78%
2022-03-11 0 1.440 1.400 1.470 1.400 1.440 36,000 50,900 1.4139 1.440 1.400 1.470 1.400 1.440 36,000 1.4139 2.13%
2022-03-10 0 1.410 1.410 1.470 1.410 1.510 238,000 343,200 1.4420 1.410 1.410 1.470 1.410 1.510 238,000 1.4420 -2.08%
2022-03-09 0 1.440 1.440 1.500 1.380 1.540 493,000 720,595 1.4617 1.440 1.440 1.500 1.380 1.540 493,000 1.4617 1.41%
2022-03-08 0 1.420 1.420 1.500 1.410 1.510 328,000 478,080 1.4576 1.420 1.420 1.500 1.410 1.510 328,000 1.4576 -3.40%
2022-03-07 0 1.470 1.460 1.500 1.470 1.580 422,000 649,300 1.5386 1.470 1.460 1.500 1.470 1.580 422,000 1.5386 -8.70%
2022-03-04 0 1.610 1.610 1.650 1.560 1.610 178,000 283,960 1.5953 1.610 1.610 1.650 1.560 1.610 178,000 1.5953 0.62%
2022-03-03 0 1.600 1.600 1.640 1.600 1.630 76,000 122,040 1.6058 1.600 1.600 1.640 1.600 1.630 76,000 1.6058 -2.44%
2022-03-02 0 1.640 1.640 1.660 1.590 1.660 536,000 878,400 1.6388 1.640 1.640 1.660 1.590 1.660 536,000 1.6388 -0.61%
2022-03-01 0 1.650 1.650 1.670 1.650 1.700 236,400 392,027 1.6583 1.650 1.650 1.670 1.650 1.700 236,400 1.6583 -1.79%
2022-02-28 0 1.680 1.680 1.690 1.630 1.690 252,000 421,420 1.6723 1.680 1.680 1.690 1.630 1.690 252,000 1.6723 -3.45%
2022-02-25 0 1.740 1.710 1.780 1.710 1.780 78,000 134,780 1.7279 1.740 1.710 1.780 1.710 1.780 78,000 1.7279 2.96%
2022-02-24 0 1.690 1.680 1.700 1.680 1.710 298,000 507,740 1.7038 1.690 1.680 1.700 1.680 1.710 298,000 1.7038 -1.17%
2022-02-23 0 1.710 1.710 1.740 1.700 1.770 570,000 980,720 1.7206 1.710 1.710 1.740 1.700 1.770 570,000 1.7206 -5.00%
2022-02-22 0 1.800 1.740 1.810 1.720 1.810 326,850 579,002 1.7715 1.800 1.740 1.810 1.720 1.810 326,850 1.7715 -1.10%
2022-02-21 0 1.820 1.760 1.870 1.820 1.820 156,000 283,840 1.8195 1.820 1.760 1.870 1.820 1.820 156,000 1.8195 -0.55%
2022-02-18 0 1.830 1.820 1.880 1.810 1.880 234,000 432,660 1.8490 1.830 1.820 1.880 1.810 1.880 234,000 1.8490 -1.61%
2022-02-17 0 1.860 1.830 1.880 1.860 1.920 96,000 180,860 1.8840 1.860 1.830 1.880 1.860 1.920 96,000 1.8840 -1.59%
2022-02-16 0 1.890 1.890 1.910 1.850 1.920 252,000 474,240 1.8819 1.890 1.890 1.910 1.850 1.920 252,000 1.8819 2.16%
2022-02-15 0 1.850 1.820 1.850 1.810 1.880 528,000 978,120 1.8525 1.850 1.820 1.850 1.810 1.880 528,000 1.8525 0.00%
2022-02-14 0 1.850 1.850 1.890 1.820 1.900 344,000 640,240 1.8612 1.850 1.850 1.890 1.820 1.900 344,000 1.8612 -1.60%
2022-02-11 0 1.880 1.880 1.900 1.850 2.000 1,598,000 3,064,840 1.9179 1.880 1.880 1.900 1.850 2.000 1,598,000 1.9179 -2.59%
2022-02-10 0 1.930 1.920 1.960 1.810 1.980 794,000 1,527,120 1.9233 1.930 1.920 1.960 1.810 1.980 794,000 1.9233 3.21%
2022-02-09 0 1.870 1.860 1.870 1.800 1.900 482,000 904,260 1.8761 1.870 1.860 1.870 1.800 1.900 482,000 1.8761 3.89%
2022-02-08 0 1.800 1.750 1.810 1.750 1.820 214,000 385,200 1.8000 1.800 1.750 1.810 1.750 1.820 214,000 1.8000 2.86%
2022-02-07 0 1.750 1.750 1.820 1.750 1.850 394,000 715,420 1.8158 1.750 1.750 1.820 1.750 1.850 394,000 1.8158 -2.23%
2022-02-04 0 1.790 1.750 1.790 1.720 1.790 214,000 375,820 1.7562 1.790 1.750 1.790 1.720 1.790 214,000 1.7562 4.07%
2022-01-31 0 1.720 1.720 1.770 1.710 1.710 68,000 116,280 1.7100 1.720 1.720 1.770 1.710 1.710 68,000 1.7100 -0.58%
2022-01-28 0 1.730 1.710 1.750 1.650 1.730 226,000 384,820 1.7027 1.730 1.710 1.750 1.650 1.730 226,000 1.7027 1.76%
2022-01-27 0 1.700 1.700 1.750 1.640 1.790 528,000 892,940 1.6912 1.700 1.700 1.750 1.640 1.790 528,000 1.6912 -5.03%
2022-01-26 0 1.790 1.760 1.790 1.720 1.820 482,000 857,380 1.7788 1.790 1.760 1.790 1.720 1.820 482,000 1.7788 7.19%
2022-01-25 0 1.670 1.640 1.670 1.630 1.670 144,000 237,420 1.6488 1.670 1.640 1.670 1.630 1.670 144,000 1.6488 -0.60%
2022-01-24 0 1.680 1.670 1.680 1.670 1.730 288,000 491,120 1.7053 1.680 1.670 1.680 1.670 1.730 288,000 1.7053 -2.33%
2022-01-21 0 1.720 1.720 1.750 1.680 1.750 298,000 510,220 1.7121 1.720 1.720 1.750 1.680 1.750 298,000 1.7121 -1.15%
2022-01-20 0 1.740 1.720 1.750 1.690 1.760 431,000 745,680 1.7301 1.740 1.720 1.750 1.690 1.760 431,000 1.7301 -2.25%
2022-01-19 0 1.780 1.730 1.780 1.720 1.840 1,896,000 3,364,120 1.7743 1.780 1.730 1.780 1.720 1.840 1,896,000 1.7743 -2.20%
2022-01-18 0 1.820 1.790 1.820 1.600 1.830 2,802,000 4,822,180 1.7210 1.820 1.790 1.820 1.600 1.830 2,802,000 1.7210 14.47%
2022-01-17 0 1.590 1.580 1.590 1.420 1.590 738,000 1,124,240 1.5234 1.590 1.580 1.590 1.420 1.590 738,000 1.5234 7.43%
2022-01-14 0 1.480 1.480 1.530 1.360 1.570 564,000 821,060 1.4558 1.480 1.480 1.530 1.360 1.570 564,000 1.4558 3.50%
2022-01-13 0 1.430 1.400 1.430 1.400 1.470 342,000 486,620 1.4229 1.430 1.400 1.430 1.400 1.470 342,000 1.4229 -2.05%
2022-01-12 0 1.460 1.440 1.460 1.370 1.460 544,000 778,020 1.4302 1.460 1.440 1.460 1.370 1.460 544,000 1.4302 5.04%
2022-01-11 0 1.390 1.360 1.400 1.360 1.410 466,000 648,400 1.3914 1.390 1.360 1.400 1.360 1.410 466,000 1.3914 -2.11%
2022-01-10 0 1.420 1.390 1.420 1.270 1.420 542,000 750,300 1.3843 1.420 1.390 1.420 1.270 1.420 542,000 1.3843 2.16%
2022-01-07 0 1.390 1.380 1.390 1.360 1.390 296,000 406,880 1.3746 1.390 1.380 1.390 1.360 1.390 296,000 1.3746 2.21%
2022-01-06 0 1.360 1.360 1.420 1.350 1.380 392,000 531,440 1.3557 1.360 1.360 1.420 1.350 1.380 392,000 1.3557 -1.45%
2022-01-05 0 1.380 1.380 1.420 1.370 1.390 118,000 163,060 1.3819 1.380 1.380 1.420 1.370 1.390 118,000 1.3819 -0.72%
2022-01-04 0 1.390 1.380 1.430 1.360 1.400 248,000 346,300 1.3964 1.390 1.380 1.430 1.360 1.400 248,000 1.3964 0.00%
2022-01-03 0 1.390 1.370 1.390 1.350 1.390 74,000 101,540 1.3722 1.390 1.370 1.390 1.350 1.390 74,000 1.3722 2.96%
2021-12-31 0 1.350 1.350 1.370 1.350 1.400 150,000 205,700 1.3713 1.350 1.350 1.370 1.350 1.400 150,000 1.3713 0.00%
2021-12-30 0 1.350 1.350 1.390 1.350 1.370 56,000 76,000 1.3571 1.350 1.350 1.390 1.350 1.370 56,000 1.3571 -1.46%
2021-12-29 0 1.370 1.370 1.390 1.330 1.370 84,000 113,800 1.3548 1.370 1.370 1.390 1.330 1.370 84,000 1.3548 3.01%
2021-12-28 0 1.330 1.330 1.350 1.290 1.420 610,000 830,080 1.3608 1.330 1.330 1.350 1.290 1.420 610,000 1.3608 1.53%
2021-12-24 0 1.310 1.320 1.370 1.310 1.440 364,000 495,080 1.3601 1.310 1.320 1.370 1.310 1.440 364,000 1.3601 -4.38%
2021-12-23 0 1.370 1.310 1.370 1.320 1.400 28,000 38,240 1.3657 1.370 1.310 1.370 1.320 1.400 28,000 1.3657 -2.14%
2021-12-22 0 1.400 1.320 1.400 1.300 1.440 230,200 314,092 1.3644 1.400 1.320 1.400 1.300 1.440 230,200 1.3644 2.94%
2021-12-21 0 1.360 1.350 1.360 1.330 1.460 1,354,000 1,862,120 1.3753 1.360 1.350 1.360 1.330 1.460 1,354,000 1.3753 -3.55%
2021-12-20 0 1.410 1.410 1.490 1.410 1.550 128,000 185,140 1.4464 1.410 1.410 1.490 1.410 1.550 128,000 1.4464 -5.37%
2021-12-17 0 1.490 1.490 1.600 1.490 1.600 748,000 1,129,460 1.5100 1.490 1.490 1.600 1.490 1.600 748,000 1.5100 -6.88%
2021-12-16 0 1.600 1.570 1.600 1.570 1.600 68,000 107,860 1.5862 1.600 1.570 1.600 1.570 1.600 68,000 1.5862 0.00%
2021-12-15 0 1.600 1.570 1.620 1.570 1.680 136,000 218,580 1.6072 1.600 1.570 1.620 1.570 1.680 136,000 1.6072 -3.03%
2021-12-14 0 1.650 1.600 1.650 1.580 1.650 138,000 219,360 1.5896 1.650 1.600 1.650 1.580 1.650 138,000 1.5896 3.12%
2021-12-13 0 1.600 1.600 1.640 1.600 1.730 234,000 381,840 1.6318 1.600 1.600 1.640 1.600 1.730 234,000 1.6318 1.91%
2021-12-10 0 1.570 1.570 1.600 1.570 1.620 208,000 328,400 1.5788 1.570 1.570 1.600 1.570 1.620 208,000 1.5788 -3.09%
2021-12-09 0 1.620 1.600 1.640 1.580 1.620 82,000 131,680 1.6059 1.620 1.600 1.640 1.580 1.620 82,000 1.6059 2.53%
2021-12-08 0 1.580 1.580 1.610 1.570 1.650 362,000 592,560 1.6369 1.580 1.580 1.610 1.570 1.650 362,000 1.6369 -1.86%
2021-12-07 0 1.610 1.570 1.630 1.570 1.710 326,200 525,374 1.6106 1.610 1.570 1.630 1.570 1.710 326,200 1.6106 2.55%
2021-12-06 0 1.570 1.540 1.570 1.540 1.690 1,364,000 2,157,100 1.5815 1.570 1.540 1.570 1.540 1.690 1,364,000 1.5815 -11.30%
2021-12-03 0 1.770 1.700 1.770 1.770 1.800 36,000 63,900 1.7750 1.770 1.700 1.770 1.770 1.800 36,000 1.7750 2.91%
2021-12-02 0 1.720 1.680 1.720 1.700 1.800 238,200 419,092 1.7594 1.720 1.680 1.720 1.700 1.800 238,200 1.7594 1.78%
2021-12-01 0 1.690 1.680 1.720 1.680 1.720 138,000 234,160 1.6968 1.690 1.680 1.720 1.680 1.720 138,000 1.6968 -0.59%
2021-11-30 0 1.700 1.700 1.730 1.700 1.750 128,000 220,860 1.7255 1.700 1.700 1.730 1.700 1.750 128,000 1.7255 -3.95%
2021-11-29 0 1.770 1.770 1.800 1.760 1.820 108,000 192,340 1.7809 1.770 1.770 1.800 1.760 1.820 108,000 1.7809 -1.67%
2021-11-26 0 1.800 1.780 1.840 1.780 1.820 452,000 815,840 1.8050 1.800 1.780 1.840 1.780 1.820 452,000 1.8050 -2.70%
2021-11-25 0 1.850 1.850 1.900 1.850 1.890 90,000 167,680 1.8631 1.850 1.850 1.900 1.850 1.890 90,000 1.8631 0.00%
2021-11-24 0 1.850 1.850 1.900 1.810 1.890 396,000 728,060 1.8385 1.850 1.850 1.900 1.810 1.890 396,000 1.8385 -2.63%
2021-11-23 0 1.900 1.870 1.910 1.880 1.920 118,000 224,620 1.9036 1.900 1.870 1.910 1.880 1.920 118,000 1.9036 0.00%
2021-11-22 0 1.900 1.880 1.930 1.900 1.920 80,000 153,020 1.9128 1.900 1.880 1.930 1.900 1.920 80,000 1.9128 -0.52%
2021-11-19 0 1.910 1.910 1.980 1.910 1.950 138,000 266,160 1.9287 1.910 1.910 1.980 1.910 1.950 138,000 1.9287 -2.55%
2021-11-18 0 1.960 1.960 1.970 1.960 1.990 204,000 404,260 1.9817 1.960 1.960 1.970 1.960 1.990 204,000 1.9817 -2.00%
2021-11-17 0 2.000 1.990 2.040 1.990 2.040 2,334,000 4,646,340 1.9907 2.000 1.990 2.040 1.990 2.040 2,334,000 1.9907 1.01%
2021-11-16 0 1.980 1.960 2.020 1.970 2.010 5,182,000 10,404,960 2.0079 1.980 1.960 2.020 1.970 2.010 5,182,000 2.0079 -0.50%
2021-11-15 0 1.990 1.960 2.000 1.950 2.000 5,212,000 10,418,960 1.9990 1.990 1.960 2.000 1.950 2.000 5,212,000 1.9990 0.00%
2021-11-12 0 1.990 1.950 1.990 1.950 2.050 6,162,000 12,423,980 2.0162 1.990 1.950 1.990 1.950 2.050 6,162,000 2.0162 -0.50%
2021-11-11 0 2.000 1.940 2.000 1.910 2.000 220,000 429,940 1.9543 2.000 1.940 2.000 1.910 2.000 220,000 1.9543 1.52%
2021-11-10 0 1.970 1.940 1.970 1.910 1.980 138,000 266,580 1.9317 1.970 1.940 1.970 1.910 1.980 138,000 1.9317 1.55%
2021-11-09 0 1.940 1.920 1.940 1.910 1.940 52,000 99,760 1.9185 1.940 1.920 1.940 1.910 1.940 52,000 1.9185 1.04%
2021-11-08 0 1.920 1.860 1.920 1.900 1.980 238,000 459,000 1.9286 1.920 1.860 1.920 1.900 1.980 238,000 1.9286 -1.03%
2021-11-05 0 1.940 1.940 1.980 1.920 2.000 230,000 445,760 1.9381 1.940 1.940 1.980 1.920 2.000 230,000 1.9381 -3.00%
2021-11-04 0 2.000 1.980 2.000 1.940 2.000 320,000 626,440 1.9576 2.000 1.980 2.000 1.940 2.000 320,000 1.9576 0.00%
2021-11-03 0 2.000 1.980 2.000 2.000 2.030 174,000 349,020 2.0059 2.000 1.980 2.000 2.000 2.030 174,000 2.0059 0.00%
2021-11-02 0 2.000 2.000 2.050 2.000 2.030 762,000 1,532,420 2.0110 2.000 2.000 2.050 2.000 2.030 762,000 2.0110 -2.91%
2021-11-01 0 2.060 2.030 2.060 2.000 2.060 322,000 647,380 2.0105 2.060 2.030 2.060 2.000 2.060 322,000 2.0105 -0.48%
2021-10-29 0 2.070 2.050 2.060 2.030 2.110 228,440 476,060 2.0840 2.070 2.050 2.060 2.030 2.110 228,440 2.0840 -0.48%
2021-10-28 0 2.080 2.020 2.080 2.030 2.100 148,000 303,700 2.0520 2.080 2.020 2.080 2.030 2.100 148,000 2.0520 0.00%
2021-10-27 0 2.080 2.030 2.100 2.020 2.080 240,000 490,000 2.0417 2.080 2.030 2.100 2.020 2.080 240,000 2.0417 0.00%
2021-10-26 0 2.080 2.040 2.100 2.040 2.140 324,000 675,760 2.0857 2.080 2.040 2.100 2.040 2.140 324,000 2.0857 -2.80%
2021-10-25 0 2.140 2.100 2.150 2.100 2.150 546,000 1,154,020 2.1136 2.140 2.100 2.150 2.100 2.150 546,000 2.1136 3.38%
2021-10-22 0 2.070 2.060 2.090 2.040 2.100 168,000 345,460 2.0563 2.070 2.060 2.090 2.040 2.100 168,000 2.0563 -1.90%
2021-10-21 0 2.110 2.060 2.110 2.060 2.150 158,000 333,260 2.1092 2.110 2.060 2.110 2.060 2.150 158,000 2.1092 -0.47%
2021-10-20 0 2.120 2.100 2.120 2.050 2.140 458,000 957,020 2.0896 2.120 2.100 2.120 2.050 2.140 458,000 2.0896 3.41%
2021-10-19 0 2.050 2.050 2.100 2.030 2.110 300,000 615,500 2.0517 2.050 2.050 2.100 2.030 2.110 300,000 2.0517 0.49%
2021-10-18 0 2.040 2.040 2.100 2.010 2.100 104,000 211,600 2.0346 2.040 2.040 2.100 2.010 2.100 104,000 2.0346 1.49%
2021-10-15 0 2.010 2.010 2.080 2.010 2.100 304,000 620,940 2.0426 2.010 2.010 2.080 2.010 2.100 304,000 2.0426 -2.43%
2021-10-12 0 2.060 2.040 2.090 2.000 2.090 426,000 871,580 2.0460 2.060 2.040 2.090 2.000 2.090 426,000 2.0460 -1.44%
2021-10-11 0 2.090 2.090 2.110 2.090 2.130 248,000 523,960 2.1127 2.090 2.090 2.110 2.090 2.130 248,000 2.1127 -1.42%
2021-10-08 0 2.120 2.100 2.120 2.090 2.180 632,000 1,329,460 2.1036 2.120 2.100 2.120 2.090 2.180 632,000 2.1036 -0.93%
2021-10-07 0 2.140 2.130 2.140 2.090 2.190 844,000 1,785,240 2.1152 2.140 2.130 2.140 2.090 2.190 844,000 2.1152 0.94%
2021-10-06 0 2.120 2.100 2.120 2.120 2.200 372,000 796,600 2.1414 2.120 2.100 2.120 2.120 2.200 372,000 2.1414 -3.64%
2021-10-05 0 2.200 2.170 2.200 2.140 2.280 716,000 1,581,100 2.2082 2.200 2.170 2.200 2.140 2.280 716,000 2.2082 4.76%
2021-10-04 0 2.100 2.100 2.120 2.100 2.140 56,000 118,300 2.1125 2.100 2.100 2.120 2.100 2.140 56,000 2.1125 -3.67%
2021-09-30 0 2.180 2.100 2.180 2.140 2.180 172,000 371,780 2.1615 2.180 2.100 2.180 2.140 2.180 172,000 2.1615 0.93%
2021-09-29 0 2.160 2.070 2.160 2.080 2.180 270,000 569,020 2.1075 2.160 2.070 2.160 2.080 2.180 270,000 2.1075 1.41%
2021-09-28 0 2.130 2.110 2.180 2.090 2.130 180,000 379,520 2.1084 2.130 2.110 2.180 2.090 2.130 180,000 2.1084 -1.84%
2021-09-27 0 2.170 2.130 2.170 2.140 2.180 602,000 1,295,380 2.1518 2.170 2.130 2.170 2.140 2.180 602,000 2.1518 3.33%
2021-09-24 0 2.100 2.060 2.150 2.070 2.180 504,200 1,060,796 2.1039 2.100 2.060 2.150 2.070 2.180 504,200 2.1039 -3.67%
2021-09-23 0 2.180 2.120 2.180 2.140 2.210 12,251,466 26,221,833 2.1403 2.180 2.120 2.180 2.140 2.210 12,251,466 2.1403 2.35%
2021-09-21 0 2.130 2.130 2.160 2.110 2.210 20,158,000 43,551,740 2.1605 2.130 2.130 2.160 2.110 2.210 20,158,000 2.1605 -0.93%
2021-09-20 0 2.150 2.130 2.170 2.090 2.240 12,670,000 28,183,000 2.2244 2.150 2.130 2.170 2.090 2.240 12,670,000 2.2244 -2.71%
2021-09-17 0 2.210 2.160 2.210 2.160 2.240 14,566,000 32,304,580 2.2178 2.210 2.160 2.210 2.160 2.240 14,566,000 2.2178 0.45%
2021-09-16 0 2.200 2.150 2.190 2.150 2.230 15,586,534 34,560,392 2.2173 2.200 2.150 2.190 2.150 2.230 15,586,534 2.2173 0.00%
2021-09-15 0 2.200 2.180 2.200 2.140 2.230 540,000 1,188,040 2.2001 2.200 2.180 2.200 2.140 2.230 540,000 2.2001 0.92%
2021-09-14 0 2.180 2.180 2.250 2.180 2.220 272,000 600,520 2.2078 2.180 2.180 2.250 2.180 2.220 272,000 2.2078 -3.11%
2021-09-13 0 2.250 2.230 2.250 2.130 2.270 7,662,000 16,540,660 2.1588 2.250 2.230 2.250 2.130 2.270 7,662,000 2.1588 5.14%
2021-09-10 0 2.140 2.140 2.170 2.100 2.170 3,630,000 7,749,620 2.1349 2.140 2.140 2.170 2.100 2.170 3,630,000 2.1349 0.94%
2021-09-09 0 2.120 2.120 2.140 2.100 2.160 2,832,000 6,083,060 2.1480 2.120 2.120 2.140 2.100 2.160 2,832,000 2.1480 -1.40%
2021-09-08 0 2.150 2.140 2.160 2.110 2.170 318,000 677,120 2.1293 2.150 2.140 2.160 2.110 2.170 318,000 2.1293 -0.46%
2021-09-07 0 2.160 2.140 2.160 2.130 2.220 694,000 1,495,660 2.1551 2.160 2.140 2.160 2.130 2.220 694,000 2.1551 -0.46%
2021-09-06 0 2.170 2.170 2.190 2.140 2.290 4,521,780 10,151,020 2.2449 2.170 2.170 2.190 2.140 2.290 4,521,780 2.2449 -4.41%
2021-09-03 0 2.270 2.220 2.270 2.220 2.300 538,000 1,214,420 2.2573 2.270 2.220 2.270 2.220 2.300 538,000 2.2573 0.00%
2021-09-02 0 2.270 2.260 2.270 2.230 2.300 3,204,000 7,297,404 2.2776 2.270 2.260 2.270 2.230 2.300 3,204,000 2.2776 0.44%
2021-09-01 0 2.260 2.250 2.300 2.220 2.320 2,502,000 5,783,120 2.3114 2.260 2.250 2.300 2.220 2.320 2,502,000 2.3114 -1.31%
2021-08-31 0 2.290 2.270 2.290 2.250 2.360 1,842,000 4,301,800 2.3354 2.290 2.270 2.290 2.250 2.360 1,842,000 2.3354 -1.72%
2021-08-30 0 2.330 2.270 2.350 2.250 2.420 2,564,000 6,104,300 2.3808 2.330 2.270 2.350 2.250 2.420 2,564,000 2.3808 -2.92%
2021-08-27 0 2.400 2.380 2.430 2.370 2.450 284,000 682,760 2.4041 2.400 2.380 2.430 2.370 2.450 284,000 2.4041 -0.83%
2021-08-26 0 2.420 2.400 2.430 2.400 2.500 242,000 589,180 2.4346 2.420 2.400 2.430 2.400 2.500 242,000 2.4346 -1.63%
2021-08-25 0 2.460 2.450 2.460 2.290 2.500 2,992,000 7,028,760 2.3492 2.460 2.450 2.460 2.290 2.500 2,992,000 2.3492 6.96%
2021-08-24 0 2.300 2.300 2.330 2.270 2.330 1,898,000 4,372,800 2.3039 2.300 2.300 2.330 2.270 2.330 1,898,000 2.3039 1.32%
2021-08-23 0 2.270 2.270 2.310 2.250 2.340 3,362,000 7,812,620 2.3238 2.270 2.270 2.310 2.250 2.340 3,362,000 2.3238 -2.16%
2021-08-20 0 2.320 2.270 2.320 2.260 2.360 2,864,040 6,697,850 2.3386 2.320 2.270 2.320 2.260 2.360 2,864,040 2.3386 0.00%
2021-08-19 0 2.320 2.300 2.320 2.210 2.470 2,108,000 4,896,600 2.3229 2.320 2.300 2.320 2.210 2.470 2,108,000 2.3229 10.48%
2021-08-18 0 2.100 2.090 2.150 2.080 2.140 424,000 894,080 2.1087 2.100 2.090 2.150 2.080 2.140 424,000 2.1087 0.00%
2021-08-17 0 2.100 2.100 2.120 2.100 2.210 698,000 1,504,300 2.1552 2.100 2.100 2.120 2.100 2.210 698,000 2.1552 -5.83%
2021-08-16 0 2.230 2.230 2.250 2.230 2.270 230,000 517,600 2.2504 2.230 2.230 2.250 2.230 2.270 230,000 2.2504 -0.89%
2021-08-13 0 2.250 2.250 2.300 2.250 2.320 530,000 1,204,260 2.2722 2.250 2.250 2.300 2.250 2.320 530,000 2.2722 -0.44%
2021-08-12 0 2.260 2.250 2.270 2.230 2.300 372,000 839,120 2.2557 2.260 2.250 2.270 2.230 2.300 372,000 2.2557 -0.88%
2021-08-11 0 2.280 2.250 2.290 2.190 2.360 644,000 1,445,720 2.2449 2.280 2.250 2.290 2.190 2.360 644,000 2.2449 3.64%
2021-08-10 0 2.200 2.210 2.240 2.190 2.250 270,000 596,180 2.2081 2.200 2.210 2.240 2.190 2.250 270,000 2.2081 0.00%
2021-08-09 0 2.200 2.200 2.250 2.180 2.250 1,978,000 4,337,800 2.1930 2.200 2.200 2.250 2.180 2.250 1,978,000 2.1930 0.46%
2021-08-06 0 2.190 2.190 2.200 2.180 2.240 1,818,000 4,005,200 2.2031 2.190 2.190 2.200 2.180 2.240 1,818,000 2.2031 -3.52%
2021-08-05 0 2.270 2.270 2.300 2.200 2.300 578,000 1,309,880 2.2662 2.270 2.270 2.300 2.200 2.300 578,000 2.2662 0.89%
2021-08-04 0 2.250 2.240 2.250 2.200 2.340 2,684,000 5,976,060 2.2265 2.250 2.240 2.250 2.200 2.340 2,684,000 2.2265 -3.85%
2021-08-03 0 2.340 2.320 2.340 2.240 2.350 1,192,000 2,747,040 2.3046 2.340 2.320 2.340 2.240 2.350 1,192,000 2.3046 4.46%
2021-08-02 0 2.240 2.240 2.250 2.240 2.390 2,522,000 5,768,660 2.2873 2.240 2.240 2.250 2.240 2.390 2,522,000 2.2873 -3.86%
2021-07-30 0 2.330 2.290 2.340 2.250 2.390 836,000 1,919,480 2.2960 2.330 2.290 2.340 2.250 2.390 836,000 2.2960 -0.85%
2021-07-29 0 2.350 2.290 2.350 2.250 2.480 1,754,000 4,159,020 2.3712 2.350 2.290 2.350 2.250 2.480 1,754,000 2.3712 0.00%
2021-07-28 0 2.350 2.340 2.350 2.300 2.460 534,000 1,261,300 2.3620 2.350 2.340 2.350 2.300 2.460 534,000 2.3620 -4.86%
2021-07-27 0 2.470 2.410 2.500 2.240 2.620 2,174,000 5,269,120 2.4237 2.470 2.410 2.500 2.240 2.620 2,174,000 2.4237 -1.98%
2021-07-26 0 2.520 2.500 2.540 2.490 2.650 1,010,000 2,538,380 2.5132 2.520 2.500 2.540 2.490 2.650 1,010,000 2.5132 -3.82%
2021-07-23 0 2.620 2.610 2.660 2.600 2.660 192,000 506,000 2.6354 2.620 2.610 2.660 2.600 2.660 192,000 2.6354 -0.38%
2021-07-22 0 2.630 2.610 2.630 2.610 2.680 158,000 421,860 2.6700 2.630 2.610 2.630 2.610 2.680 158,000 2.6700 0.38%
2021-07-21 0 2.620 2.620 2.660 2.580 2.700 542,000 1,443,640 2.6635 2.620 2.620 2.660 2.580 2.700 542,000 2.6635 1.55%
2021-07-20 0 2.580 2.550 2.600 2.430 2.600 570,000 1,437,840 2.5225 2.580 2.550 2.600 2.430 2.600 570,000 2.5225 4.88%
2021-07-19 0 2.460 2.460 2.480 2.450 2.640 1,210,000 3,042,060 2.5141 2.460 2.460 2.480 2.450 2.640 1,210,000 2.5141 -6.46%
2021-07-16 0 2.630 2.630 2.640 2.580 2.840 1,804,000 4,778,020 2.6486 2.630 2.630 2.640 2.580 2.840 1,804,000 2.6486 -6.07%
2021-07-15 0 2.800 2.750 2.800 2.750 2.820 72,000 199,080 2.7650 2.800 2.750 2.800 2.750 2.820 72,000 2.7650 1.82%
2021-07-14 0 2.750 2.730 2.750 2.720 2.800 452,000 1,231,460 2.7245 2.750 2.730 2.750 2.720 2.800 452,000 2.7245 0.00%
2021-07-13 0 2.750 2.740 2.750 2.690 2.760 465,936 1,274,630 2.7356 2.750 2.740 2.750 2.690 2.760 465,936 2.7356 -0.36%
2021-07-12 0 2.760 2.730 2.760 2.720 2.800 574,000 1,584,000 2.7596 2.760 2.730 2.760 2.720 2.800 574,000 2.7596 -0.72%
2021-07-09 0 2.780 2.770 2.780 2.770 2.900 190,000 533,660 2.8087 2.780 2.770 2.780 2.770 2.900 190,000 2.8087 0.36%
2021-07-08 0 2.770 2.760 2.770 2.770 2.820 524,000 1,462,520 2.7911 2.770 2.760 2.770 2.770 2.820 524,000 2.7911 -2.46%
2021-07-07 0 2.840 2.830 2.840 2.820 2.870 186,040 528,832 2.8426 2.840 2.830 2.840 2.820 2.870 186,040 2.8426 -1.05%
2021-07-06 0 2.870 2.850 2.870 2.830 2.920 36,000 103,360 2.8711 2.870 2.850 2.870 2.830 2.920 36,000 2.8711 1.06%
2021-07-05 0 2.840 2.810 2.830 2.810 2.900 346,000 990,620 2.8631 2.840 2.810 2.830 2.810 2.900 346,000 2.8631 -1.39%
2021-07-02 0 2.880 2.880 2.910 2.850 2.910 118,000 340,760 2.8878 2.880 2.880 2.910 2.850 2.910 118,000 2.8878 -1.71%
2021-06-30 0 2.930 2.920 2.950 2.930 2.980 332,000 978,180 2.9463 2.930 2.920 2.950 2.930 2.980 332,000 2.9463 -1.35%
2021-06-29 0 2.970 2.950 2.980 2.930 3.000 244,000 720,400 2.9525 2.970 2.950 2.980 2.930 3.000 244,000 2.9525 0.00%
2021-06-28 0 2.970 2.950 2.970 2.920 2.970 184,000 541,100 2.9408 2.970 2.950 2.970 2.920 2.970 184,000 2.9408 1.37%
2021-06-25 0 2.930 2.900 2.930 2.920 3.000 68,000 200,600 2.9500 2.930 2.900 2.930 2.920 3.000 68,000 2.9500 0.34%
2021-06-24 0 2.920 2.890 2.940 2.900 2.950 64,000 187,400 2.9281 2.920 2.890 2.940 2.900 2.950 64,000 2.9281 0.34%
2021-06-23 0 2.910 2.910 2.950 2.890 2.950 194,000 564,080 2.9076 2.910 2.910 2.950 2.890 2.950 194,000 2.9076 0.34%
2021-06-22 0 2.900 2.900 2.990 2.900 2.920 304,000 884,720 2.9103 2.900 2.900 2.990 2.900 2.920 304,000 2.9103 -1.02%
2021-06-21 0 2.930 2.920 2.990 2.880 2.980 108,000 316,100 2.9269 2.930 2.920 2.990 2.880 2.980 108,000 2.9269 -0.68%
2021-06-18 0 2.950 2.950 2.970 2.880 2.950 392,000 1,146,140 2.9238 2.950 2.950 2.970 2.880 2.950 392,000 2.9238 0.68%
2021-06-17 0 2.930 2.900 2.950 2.820 2.950 348,000 1,004,480 2.8864 2.930 2.900 2.950 2.820 2.950 348,000 2.8864 1.74%
2021-06-16 0 2.880 2.880 2.900 2.870 2.970 282,000 819,680 2.9067 2.880 2.880 2.900 2.870 2.970 282,000 2.9067 -2.37%
2021-06-15 0 2.950 2.910 2.950 2.860 3.080 976,000 2,863,360 2.9338 2.950 2.910 2.950 2.860 3.080 976,000 2.9338 -2.32%
2021-06-11 0 3.020 3.020 3.030 2.980 3.180 65,358,040 190,239,459 2.9107 3.020 3.020 3.030 2.980 3.180 65,358,040 2.9107 4.14%
2021-06-10 0 2.900 2.880 2.900 2.880 2.950 180,000 525,320 2.9184 2.900 2.880 2.900 2.880 2.950 180,000 2.9184 0.35%
2021-06-09 0 2.890 2.880 2.910 2.880 2.910 206,000 597,960 2.9027 2.890 2.880 2.910 2.880 2.910 206,000 2.9027 -0.69%
2021-06-08 0 2.910 2.850 2.900 2.870 2.960 154,000 447,020 2.9027 2.910 2.850 2.900 2.870 2.960 154,000 2.9027 0.34%
2021-06-07 0 2.900 2.870 2.900 2.800 2.920 584,000 1,686,960 2.8886 2.900 2.870 2.900 2.800 2.920 584,000 2.8886 3.57%
2021-06-04 0 2.800 2.800 2.810 2.790 2.830 142,000 398,740 2.8080 2.800 2.800 2.810 2.790 2.830 142,000 2.8080 -0.36%
2021-06-03 0 2.810 2.810 2.860 2.800 2.850 375,000 1,060,270 2.8274 2.810 2.810 2.860 2.800 2.850 375,000 2.8274 -1.75%
2021-06-02 0 2.860 2.860 2.890 2.850 2.900 126,000 362,500 2.8770 2.860 2.860 2.890 2.850 2.900 126,000 2.8770 0.00%
2021-06-01 0 2.860 2.860 2.870 2.810 2.920 252,000 732,240 2.9057 2.860 2.860 2.870 2.810 2.920 252,000 2.9057 1.78%
2021-05-31 0 2.810 2.810 2.820 2.810 2.850 150,000 422,700 2.8180 2.810 2.810 2.820 2.810 2.850 150,000 2.8180 -1.75%
2021-05-28 0 2.860 2.850 2.860 2.830 2.890 256,000 729,520 2.8497 2.860 2.850 2.860 2.830 2.890 256,000 2.8497 0.35%
2021-05-27 0 2.850 2.850 2.900 2.800 2.900 282,000 802,420 2.8455 2.850 2.850 2.900 2.800 2.900 282,000 2.8455 0.35%
2021-05-26 0 2.840 2.840 2.850 2.780 2.850 390,000 1,098,000 2.8154 2.840 2.840 2.850 2.780 2.850 390,000 2.8154 2.16%
2021-05-25 0 2.780 2.780 2.810 2.770 2.830 174,000 485,460 2.7900 2.780 2.780 2.810 2.770 2.830 174,000 2.7900 -0.71%
2021-05-24 0 2.800 2.800 2.830 2.800 2.820 88,000 246,800 2.8045 2.800 2.800 2.830 2.800 2.820 88,000 2.8045 -1.06%
2021-05-21 0 2.830 2.800 2.830 2.750 2.830 206,000 574,460 2.7886 2.830 2.800 2.830 2.750 2.830 206,000 2.7886 2.54%
2021-05-20 0 2.760 2.750 2.770 2.730 2.770 550,000 1,512,320 2.7497 2.760 2.750 2.770 2.730 2.770 550,000 2.7497 -0.36%
2021-05-18 0 2.770 2.780 2.810 2.770 2.850 1,154,000 3,218,080 2.7886 2.770 2.780 2.810 2.770 2.850 1,154,000 2.7886 -1.42%
2021-05-17 0 2.810 2.820 2.840 2.790 2.840 236,000 666,020 2.8221 2.810 2.820 2.840 2.790 2.840 236,000 2.8221 -0.35%
2021-05-14 0 2.820 2.800 2.820 2.770 2.840 970,000 2,722,500 2.8067 2.820 2.800 2.820 2.770 2.840 970,000 2.8067 -0.70%
2021-05-13 0 2.840 2.830 2.840 2.800 2.900 924,000 2,614,120 2.8291 2.840 2.830 2.840 2.800 2.900 924,000 2.8291 -1.73%
2021-05-12 0 2.890 2.880 2.910 2.880 2.950 378,000 1,097,060 2.9023 2.890 2.880 2.910 2.880 2.950 378,000 2.9023 0.70%
2021-05-11 0 2.870 2.880 2.900 2.800 2.940 790,000 2,276,800 2.8820 2.870 2.880 2.900 2.800 2.940 790,000 2.8820 -3.37%
2021-05-10 0 2.970 2.950 2.970 2.940 2.990 236,400 699,704 2.9598 2.970 2.950 2.970 2.940 2.990 236,400 2.9598 0.00%
2021-05-07 0 2.970 2.940 2.970 2.940 3.000 376,000 1,113,000 2.9601 2.970 2.940 2.970 2.940 3.000 376,000 2.9601 -0.34%
2021-05-06 0 2.980 2.960 2.980 2.960 3.060 392,004 1,172,391 2.9908 2.980 2.960 2.980 2.960 3.060 392,004 2.9908 -1.65%
2021-05-05 0 3.030 3.020 3.030 2.940 3.060 18,384,000 53,978,420 2.9362 3.030 3.020 3.030 2.940 3.060 18,384,000 2.9362 3.77%
2021-05-04 0 2.920 2.920 2.930 2.910 2.960 368,000 1,079,400 2.9332 2.920 2.920 2.930 2.910 2.960 368,000 2.9332 -0.34%
2021-05-03 0 2.930 2.920 2.940 2.890 2.960 678,000 1,984,240 2.9266 2.930 2.920 2.940 2.890 2.960 678,000 2.9266 -1.35%
2021-04-30 0 2.970 2.960 2.970 2.970 3.010 436,920 1,304,974 2.9868 2.970 2.960 2.970 2.970 3.010 436,920 2.9868 -1.66%
2021-04-29 0 3.020 2.990 3.030 2.980 3.030 248,000 744,640 3.0026 3.020 2.990 3.030 2.980 3.030 248,000 3.0026 0.00%
2021-04-28 0 3.020 2.990 3.020 2.970 3.030 4,654,000 13,989,200 3.0058 3.020 2.990 3.020 2.970 3.030 4,654,000 3.0058 1.00%
2021-04-27 0 2.990 2.990 3.000 2.980 3.040 212,000 635,560 2.9979 2.990 2.990 3.000 2.980 3.040 212,000 2.9979 -0.66%
2021-04-26 0 3.010 3.010 3.040 2.990 3.060 6,310,000 19,100,240 3.0270 3.010 3.010 3.040 2.990 3.060 6,310,000 3.0270 -0.99%
2021-04-23 0 3.040 3.000 3.040 2.980 3.040 856,000 2,586,260 3.0213 3.040 3.000 3.040 2.980 3.040 856,000 3.0213 0.66%
2021-04-22 0 3.020 2.990 3.030 2.990 3.050 374,000 1,123,100 3.0029 3.020 2.990 3.030 2.990 3.050 374,000 3.0029 0.33%
2021-04-21 0 3.010 3.000 3.020 2.990 3.050 494,000 1,488,600 3.0134 3.010 3.000 3.020 2.990 3.050 494,000 3.0134 -0.33%
2021-04-20 0 3.020 3.020 3.050 2.980 3.080 18,538,000 56,344,800 3.0394 3.020 3.020 3.050 2.980 3.080 18,538,000 3.0394 0.33%
2021-04-19 0 3.010 3.010 3.040 2.990 3.060 952,000 2,872,940 3.0178 3.010 3.010 3.040 2.990 3.060 952,000 3.0178 -1.31%
2021-04-16 0 3.050 3.010 3.060 2.960 3.120 7,108,000 21,507,460 3.0258 3.050 3.010 3.060 2.960 3.120 7,108,000 3.0258 -2.24%
2021-04-15 0 3.120 3.090 3.120 2.990 3.520 99,710,000 292,499,060 2.9335 3.120 3.090 3.120 2.990 3.520 99,710,000 2.9335 7.22%
2021-04-14 0 2.910 2.880 2.910 2.880 2.940 378,000 1,097,100 2.9024 2.910 2.880 2.910 2.880 2.940 378,000 2.9024 0.34%
2021-04-13 0 2.900 2.880 2.910 2.890 2.940 194,000 564,220 2.9084 2.900 2.880 2.910 2.890 2.940 194,000 2.9084 -0.34%
2021-04-12 0 2.910 2.880 2.910 2.880 2.930 220,000 637,300 2.8968 2.910 2.880 2.910 2.880 2.930 220,000 2.8968 -0.34%
2021-04-09 0 2.920 2.910 2.920 2.910 2.990 76,000 222,540 2.9282 2.920 2.910 2.920 2.910 2.990 76,000 2.9282 0.00%
2021-04-08 0 2.920 2.920 2.960 2.900 2.940 174,000 506,660 2.9118 2.920 2.920 2.960 2.900 2.940 174,000 2.9118 0.69%
2021-04-07 0 2.900 2.890 2.900 2.890 2.920 316,000 915,600 2.8975 2.900 2.890 2.900 2.890 2.920 316,000 2.8975 -1.36%
2021-04-01 0 2.940 2.930 2.960 2.930 2.940 68,000 199,700 2.9368 2.940 2.930 2.960 2.930 2.940 68,000 2.9368 0.00%
2021-03-31 0 2.940 2.900 2.950 2.930 3.010 188,000 560,000 2.9787 2.940 2.900 2.950 2.930 3.010 188,000 2.9787 0.00%
2021-03-30 0 2.940 2.920 2.940 2.920 2.980 262,000 772,140 2.9471 2.940 2.920 2.940 2.920 2.980 262,000 2.9471 0.34%
2021-03-29 0 2.930 2.920 2.970 2.930 3.040 848,000 2,518,620 2.9701 2.930 2.920 2.970 2.930 3.040 848,000 2.9701 -1.01%
2021-03-26 0 2.960 2.930 2.960 2.900 2.970 320,000 940,020 2.9376 2.960 2.930 2.960 2.900 2.970 320,000 2.9376 2.07%
2021-03-25 0 2.900 2.870 2.900 2.830 2.900 441,000 1,261,990 2.8617 2.900 2.870 2.900 2.830 2.900 441,000 2.8617 0.69%
2021-03-24 0 2.880 2.880 2.890 2.870 2.930 962,000 2,787,180 2.8973 2.880 2.880 2.890 2.870 2.930 962,000 2.8973 -1.37%
2021-03-23 0 2.920 2.910 2.920 2.920 3.000 614,000 1,812,800 2.9524 2.920 2.910 2.920 2.920 3.000 614,000 2.9524 -1.68%
2021-03-22 0 2.970 2.940 2.970 2.890 2.970 426,000 1,250,680 2.9359 2.970 2.940 2.970 2.890 2.970 426,000 2.9359 3.12%
2021-03-19 0 2.880 2.880 2.920 2.840 3.000 2,817,000 8,183,590 2.9051 2.880 2.880 2.920 2.840 3.000 2,817,000 2.9051 -4.00%
2021-03-18 0 3.000 2.990 3.000 2.940 3.000 258,000 768,020 2.9768 3.000 2.990 3.000 2.940 3.000 258,000 2.9768 1.35%
2021-03-17 0 2.960 2.960 2.980 2.960 3.000 540,000 1,609,160 2.9799 2.960 2.960 2.980 2.960 3.000 540,000 2.9799 -1.33%
2021-03-16 0 3.000 2.990 3.000 2.940 3.050 686,000 2,062,100 3.0060 3.000 2.990 3.000 2.940 3.050 686,000 3.0060 0.33%
2021-03-15 0 2.990 2.950 2.990 2.940 3.000 188,000 557,300 2.9644 2.990 2.950 2.990 2.940 3.000 188,000 2.9644 0.34%
2021-03-12 0 2.980 2.940 2.980 2.920 3.030 264,000 782,960 2.9658 2.980 2.940 2.980 2.920 3.030 264,000 2.9658 -0.67%
2021-03-11 0 3.000 2.990 3.000 2.910 3.000 1,646,000 4,857,460 2.9511 3.000 2.990 3.000 2.910 3.000 1,646,000 2.9511 3.09%
2021-03-10 0 2.910 2.920 3.000 2.900 3.100 1,622,000 4,835,720 2.9813 2.910 2.920 3.000 2.900 3.100 1,622,000 2.9813 -5.52%
2021-03-09 0 3.080 3.080 3.120 3.050 3.300 1,792,000 5,621,840 3.1372 3.080 3.080 3.120 3.050 3.300 1,792,000 3.1372 5.48%
2021-03-08 0 2.920 2.920 2.950 2.900 3.090 1,050,000 3,095,980 2.9486 2.920 2.920 2.950 2.900 3.090 1,050,000 2.9486 1.74%
2021-03-05 0 2.870 2.870 2.880 2.850 3.000 5,386,000 15,651,480 2.9060 2.870 2.870 2.880 2.850 3.000 5,386,000 2.9060 -4.97%
2021-03-04 0 3.020 3.020 3.070 3.020 3.100 664,000 2,019,120 3.0408 3.020 3.020 3.070 3.020 3.100 664,000 3.0408 -3.51%
2021-03-03 0 3.130 3.130 3.150 3.040 3.150 558,000 1,720,280 3.0829 3.130 3.130 3.150 3.040 3.150 558,000 3.0829 0.97%
2021-03-02 0 3.100 3.070 3.110 3.040 3.130 1,068,000 3,301,040 3.0909 3.100 3.070 3.110 3.040 3.130 1,068,000 3.0909 -1.27%
2021-03-01 0 3.140 3.130 3.170 3.100 3.170 492,000 1,543,500 3.1372 3.140 3.130 3.170 3.100 3.170 492,000 3.1372 -0.95%
2021-02-26 0 3.170 3.170 3.210 3.140 3.250 1,488,000 4,741,100 3.1862 3.170 3.170 3.210 3.140 3.250 1,488,000 3.1862 -4.80%
2021-02-25 0 3.330 3.320 3.330 3.160 3.340 1,290,000 4,222,440 3.2732 3.330 3.320 3.330 3.160 3.340 1,290,000 3.2732 3.74%
2021-02-24 0 3.210 3.130 3.210 3.110 3.250 1,560,000 4,990,560 3.1991 3.210 3.130 3.210 3.110 3.250 1,560,000 3.1991 0.00%
2021-02-23 0 3.210 3.210 3.250 3.110 3.270 1,832,000 5,862,760 3.2002 3.210 3.210 3.250 3.110 3.270 1,832,000 3.2002 0.94%
2021-02-22 0 3.180 3.170 3.180 3.180 3.330 1,662,000 5,425,180 3.2642 3.180 3.170 3.180 3.180 3.330 1,662,000 3.2642 -0.62%
2021-02-19 0 3.200 3.180 3.200 3.150 3.230 456,000 1,451,060 3.1821 3.200 3.180 3.200 3.150 3.230 456,000 3.1821 -1.23%
2021-02-18 0 3.240 3.200 3.240 3.180 3.340 1,149,000 3,739,320 3.2544 3.240 3.200 3.240 3.180 3.340 1,149,000 3.2544 -0.92%
2021-02-17 0 3.270 3.270 3.280 3.150 3.320 2,377,000 7,630,660 3.2102 3.270 3.270 3.280 3.150 3.320 2,377,000 3.2102 -0.61%
2021-02-16 0 3.290 3.280 3.290 3.040 3.320 3,516,000 11,357,420 3.2302 3.290 3.280 3.290 3.040 3.320 3,516,000 3.2302 8.22%
2021-02-11 0 3.040 3.020 3.040 3.000 3.100 360,000 1,092,720 3.0353 3.040 3.020 3.040 3.000 3.100 360,000 3.0353 -0.33%
2021-02-10 0 3.050 3.030 3.050 3.000 3.060 574,000 1,742,700 3.0361 3.050 3.030 3.050 3.000 3.060 574,000 3.0361 0.33%
2021-02-09 0 3.040 3.010 3.040 3.000 3.050 1,014,000 3,063,500 3.0212 3.040 3.010 3.040 3.000 3.050 1,014,000 3.0212 1.00%
2021-02-08 0 3.010 3.010 3.030 3.010 3.040 472,000 1,428,160 3.0258 3.010 3.010 3.030 3.010 3.040 472,000 3.0258 -1.31%
2021-02-05 0 3.050 3.000 3.050 2.980 3.050 1,238,000 3,720,500 3.0053 3.050 3.000 3.050 2.980 3.050 1,238,000 3.0053 0.00%
2021-02-04 0 3.050 3.040 3.050 3.000 3.110 922,000 2,806,560 3.0440 3.050 3.040 3.050 3.000 3.110 922,000 3.0440 -0.33%
2021-02-03 0 3.060 3.030 3.060 3.000 3.080 402,000 1,225,400 3.0483 3.060 3.030 3.060 3.000 3.080 402,000 3.0483 0.66%
2021-02-02 0 3.040 3.000 3.040 3.000 3.150 800,000 2,434,980 3.0437 3.040 3.000 3.040 3.000 3.150 800,000 3.0437 0.00%
2021-02-01 0 3.040 3.030 3.040 3.010 3.060 446,000 1,351,200 3.0296 3.040 3.030 3.040 3.010 3.060 446,000 3.0296 0.00%
2021-01-29 0 3.040 3.020 3.040 2.980 3.060 640,000 1,928,000 3.0125 3.040 3.020 3.040 2.980 3.060 640,000 3.0125 -0.98%
2021-01-28 0 3.070 3.050 3.070 3.010 3.090 834,000 2,547,220 3.0542 3.070 3.050 3.070 3.010 3.090 834,000 3.0542 -0.32%
2021-01-27 0 3.080 3.040 3.080 3.030 3.100 568,000 1,739,980 3.0633 3.080 3.040 3.080 3.030 3.100 568,000 3.0633 -0.32%
2021-01-26 0 3.090 3.100 3.110 3.060 3.240 960,000 2,983,780 3.1081 3.090 3.100 3.110 3.060 3.240 960,000 3.1081 -2.52%
2021-01-25 0 3.170 3.140 3.170 3.040 3.200 1,106,000 3,450,080 3.1194 3.170 3.140 3.170 3.040 3.200 1,106,000 3.1194 2.26%
2021-01-22 0 3.100 3.070 3.100 3.000 3.160 1,434,000 4,402,680 3.0702 3.100 3.070 3.100 3.000 3.160 1,434,000 3.0702 -1.90%
2021-01-21 0 3.160 3.160 3.170 3.130 3.340 2,606,000 8,421,460 3.2316 3.160 3.160 3.170 3.130 3.340 2,606,000 3.2316 -0.63%
2021-01-20 0 3.180 3.190 3.220 3.000 3.240 4,952,000 15,513,620 3.1328 3.180 3.190 3.220 3.000 3.240 4,952,000 3.1328 4.95%
2021-01-19 0 3.030 2.990 3.000 2.980 3.080 986,000 2,982,780 3.0251 3.030 2.990 3.000 2.980 3.080 986,000 3.0251 1.68%
2021-01-18 0 2.980 2.980 3.000 2.950 2.990 672,000 1,996,880 2.9715 2.980 2.980 3.000 2.950 2.990 672,000 2.9715 -0.33%
2021-01-15 0 2.990 2.990 3.000 2.950 3.000 1,184,000 3,516,940 2.9704 2.990 2.990 3.000 2.950 3.000 1,184,000 2.9704 1.01%
2021-01-14 0 2.960 2.940 2.970 2.940 3.000 1,138,000 3,366,900 2.9586 2.960 2.940 2.970 2.940 3.000 1,138,000 2.9586 -0.34%
2021-01-13 0 2.970 2.970 2.990 2.940 3.020 680,000 2,019,180 2.9694 2.970 2.970 2.990 2.940 3.020 680,000 2.9694 -1.00%
2021-01-12 0 3.000 2.970 3.000 2.960 3.010 456,000 1,357,080 2.9761 3.000 2.970 3.000 2.960 3.010 456,000 2.9761 1.69%
2021-01-11 0 2.950 2.950 2.970 2.950 3.040 702,000 2,089,900 2.9771 2.950 2.950 2.970 2.950 3.040 702,000 2.9771 -0.34%
2021-01-08 0 2.960 2.960 2.970 2.940 3.010 882,000 2,615,600 2.9655 2.960 2.960 2.970 2.940 3.010 882,000 2.9655 -0.67%
2021-01-07 0 2.980 2.980 2.990 2.970 3.030 742,000 2,223,920 2.9972 2.980 2.980 2.990 2.970 3.030 742,000 2.9972 -1.32%
2021-01-06 0 3.020 3.010 3.040 3.000 3.070 716,000 2,161,440 3.0188 3.020 3.010 3.040 3.000 3.070 716,000 3.0188 -0.98%
2021-01-05 0 3.050 3.030 3.050 3.020 3.080 738,000 2,244,480 3.0413 3.050 3.030 3.050 3.020 3.080 738,000 3.0413 0.00%
2021-01-04 0 3.050 3.030 3.050 3.020 3.180 1,136,000 3,498,560 3.0797 3.050 3.030 3.050 3.020 3.180 1,136,000 3.0797 -5.28%
2020-12-31 0 3.220 3.190 3.220 3.010 3.230 2,376,914 7,575,619 3.1872 3.220 3.190 3.220 3.010 3.230 2,376,914 3.1872 4.21%
2020-12-30 0 3.090 3.060 3.090 2.990 3.120 1,382,000 4,219,760 3.0534 3.090 3.060 3.090 2.990 3.120 1,382,000 3.0534 0.98%
2020-12-29 0 3.060 3.060 3.080 3.000 3.100 760,000 2,332,380 3.0689 3.060 3.060 3.080 3.000 3.100 760,000 3.0689 -0.65%
2020-12-28 0 3.080 3.040 3.080 2.940 3.110 1,816,000 5,498,340 3.0277 3.080 3.040 3.080 2.940 3.110 1,816,000 3.0277 4.05%
2020-12-24 0 2.960 2.960 3.020 2.960 3.070 636,000 1,923,620 3.0246 2.960 2.960 3.020 2.960 3.070 636,000 3.0246 -3.27%
2020-12-23 0 3.060 3.060 3.100 2.950 3.100 852,000 2,590,120 3.0400 3.060 3.060 3.100 2.950 3.100 852,000 3.0400 2.00%
2020-12-22 0 3.000 2.980 3.000 2.950 3.060 592,000 1,776,300 3.0005 3.000 2.980 3.000 2.950 3.060 592,000 3.0005 0.67%
2020-12-21 0 2.980 2.980 3.000 2.980 3.090 1,814,000 5,446,840 3.0027 2.980 2.980 3.000 2.980 3.090 1,814,000 3.0027 -1.65%
2020-12-18 0 3.030 3.030 3.040 3.030 3.120 600,000 1,835,100 3.0585 3.030 3.030 3.040 3.030 3.120 600,000 3.0585 -2.57%
2020-12-17 0 3.110 3.110 3.120 3.060 3.180 1,066,000 3,331,140 3.1249 3.110 3.110 3.120 3.060 3.180 1,066,000 3.1249 2.98%
2020-12-16 0 3.020 3.020 3.100 3.020 3.190 1,776,000 5,480,980 3.0861 3.020 3.020 3.100 3.020 3.190 1,776,000 3.0861 -5.03%
2020-12-15 0 3.180 3.170 3.190 3.180 3.200 160,000 511,140 3.1946 3.180 3.170 3.190 3.180 3.200 160,000 3.1946 -0.31%
2020-12-14 0 3.190 3.180 3.200 3.100 3.220 686,000 2,171,260 3.1651 3.190 3.180 3.200 3.100 3.220 686,000 3.1651 2.24%
2020-12-11 0 3.120 3.110 3.140 3.120 3.160 341,200 1,069,640 3.1349 3.120 3.110 3.140 3.120 3.160 341,200 3.1349 -1.27%
2020-12-10 0 3.160 3.150 3.170 3.110 3.180 456,200 1,431,514 3.1379 3.160 3.150 3.170 3.110 3.180 456,200 3.1379 -0.32%
2020-12-09 0 3.170 3.170 3.200 3.160 3.260 598,000 1,917,500 3.2065 3.170 3.170 3.200 3.160 3.260 598,000 3.2065 -1.25%
2020-12-08 0 3.210 3.200 3.230 3.190 3.280 612,000 1,973,480 3.2246 3.210 3.200 3.230 3.190 3.280 612,000 3.2246 0.00%
2020-12-07 0 3.210 3.210 3.250 3.160 3.340 942,000 3,041,840 3.2291 3.210 3.210 3.250 3.160 3.340 942,000 3.2291 -1.83%
2020-12-04 0 3.270 3.260 3.320 3.270 3.360 614,000 2,025,240 3.2984 3.270 3.260 3.320 3.270 3.360 614,000 3.2984 0.00%
2020-12-03 0 3.270 3.270 3.300 3.260 3.350 304,520 1,003,579 3.2956 3.270 3.270 3.300 3.260 3.350 304,520 3.2956 0.31%
2020-12-02 0 3.260 3.260 3.300 3.260 3.310 730,000 2,391,680 3.2763 3.260 3.260 3.300 3.260 3.310 730,000 3.2763 -1.81%
2020-12-01 0 3.320 3.320 3.330 3.300 3.360 576,000 1,916,880 3.3279 3.320 3.320 3.330 3.300 3.360 576,000 3.3279 -1.48%
2020-11-30 0 3.370 3.340 3.370 3.340 3.450 746,000 2,526,920 3.3873 3.370 3.340 3.370 3.340 3.450 746,000 3.3873 -0.59%
2020-11-27 0 3.390 3.380 3.400 3.390 3.440 258,000 879,780 3.4100 3.390 3.380 3.400 3.390 3.440 258,000 3.4100 0.00%
2020-11-26 0 3.390 3.380 3.410 3.370 3.430 405,200 1,377,064 3.3985 3.390 3.380 3.410 3.370 3.430 405,200 3.3985 -0.29%
2020-11-25 0 3.400 3.400 3.430 3.400 3.510 614,000 2,101,540 3.4227 3.400 3.400 3.430 3.400 3.510 614,000 3.4227 -1.45%
2020-11-24 0 3.450 3.420 3.470 3.400 3.510 854,000 2,926,080 3.4263 3.450 3.420 3.470 3.400 3.510 854,000 3.4263 0.00%
2020-11-23 0 3.450 3.430 3.450 3.430 3.500 394,000 1,362,432 3.4579 3.450 3.430 3.450 3.430 3.500 394,000 3.4579 -0.58%
2020-11-20 0 3.470 3.470 3.490 3.470 3.550 902,000 3,162,420 3.5060 3.470 3.470 3.490 3.470 3.550 902,000 3.5060 -0.86%
2020-11-19 0 3.500 3.500 3.540 3.460 3.520 454,000 1,585,100 3.4914 3.500 3.500 3.540 3.460 3.520 454,000 3.4914 -0.28%
2020-11-18 0 3.510 3.500 3.520 3.440 3.520 412,000 1,436,560 3.4868 3.510 3.500 3.520 3.440 3.520 412,000 3.4868 0.29%
2020-11-17 0 3.500 3.480 3.500 3.400 3.540 568,000 1,966,060 3.4614 3.500 3.480 3.500 3.400 3.540 568,000 3.4614 0.00%
2020-11-16 0 3.500 3.490 3.530 3.330 3.590 1,702,000 5,948,480 3.4950 3.500 3.490 3.530 3.330 3.590 1,702,000 3.4950 5.11%
2020-11-13 0 3.330 3.330 3.380 3.300 3.400 1,028,000 3,443,720 3.3499 3.330 3.330 3.380 3.300 3.400 1,028,000 3.3499 -1.77%
2020-11-12 0 3.390 3.380 3.450 3.350 3.460 1,092,000 3,721,220 3.4077 3.390 3.380 3.450 3.350 3.460 1,092,000 3.4077 2.73%
2020-11-11 0 3.300 3.230 3.300 3.300 3.590 1,338,000 4,583,460 3.4256 3.300 3.230 3.300 3.300 3.590 1,338,000 3.4256 -5.17%
2020-11-10 0 3.480 3.460 3.510 3.460 3.630 814,000 2,868,100 3.5235 3.480 3.460 3.510 3.460 3.630 814,000 3.5235 -0.57%
2020-11-09 0 3.500 3.500 3.540 3.470 3.560 824,000 2,888,620 3.5056 3.500 3.500 3.540 3.470 3.560 824,000 3.5056 0.29%
2020-11-06 0 3.490 3.490 3.510 3.490 3.620 800,000 2,833,040 3.5413 3.490 3.490 3.510 3.490 3.620 800,000 3.5413 0.29%
2020-11-05 0 3.480 3.460 3.480 3.400 3.580 1,376,000 4,822,160 3.5045 3.480 3.460 3.480 3.400 3.580 1,376,000 3.5045 -0.29%
2020-11-04 0 3.490 3.500 3.530 3.390 3.600 2,376,000 8,338,640 3.5095 3.490 3.500 3.530 3.390 3.600 2,376,000 3.5095 -5.42%
2020-11-03 0 3.690 3.680 3.730 3.680 3.730 528,000 1,955,380 3.7034 3.690 3.680 3.730 3.680 3.730 528,000 3.7034 -0.81%
2020-11-02 0 3.720 3.720 3.780 3.720 3.850 316,000 1,185,200 3.7506 3.720 3.720 3.780 3.720 3.850 316,000 3.7506 -0.27%
2020-10-30 0 3.730 3.730 3.750 3.660 3.850 806,000 3,010,820 3.7355 3.730 3.730 3.750 3.660 3.850 806,000 3.7355 -1.32%
2020-10-29 0 3.780 3.780 3.800 3.750 3.860 722,320 2,747,780 3.8041 3.780 3.780 3.800 3.750 3.860 722,320 3.8041 0.00%
2020-10-28 0 3.780 3.780 3.870 3.780 3.900 736,000 2,815,760 3.8258 3.780 3.780 3.870 3.780 3.900 736,000 3.8258 -2.58%
2020-10-27 0 3.880 3.860 3.920 3.800 3.990 1,042,000 4,046,540 3.8834 3.880 3.860 3.920 3.800 3.990 1,042,000 3.8834 -2.27%
2020-10-23 0 3.970 3.970 4.010 3.970 4.050 470,000 1,879,240 3.9984 3.970 3.970 4.010 3.970 4.050 470,000 3.9984 -0.75%
2020-10-22 0 4.000 4.000 4.020 4.000 4.110 740,000 3,003,940 4.0594 4.000 4.000 4.020 4.000 4.110 740,000 4.0594 -1.48%
2020-10-21 0 4.060 4.060 4.070 4.040 4.170 672,000 2,742,820 4.0816 4.060 4.060 4.070 4.040 4.170 672,000 4.0816 -1.46%
2020-10-20 0 4.120 4.070 4.110 4.040 4.210 1,504,000 6,225,700 4.1394 4.120 4.070 4.110 4.040 4.210 1,504,000 4.1394 2.49%
2020-10-19 0 4.020 4.020 4.040 3.910 4.190 1,200,000 4,856,200 4.0468 4.020 4.020 4.040 3.910 4.190 1,200,000 4.0468 1.52%
2020-10-16 0 3.960 3.960 4.010 3.800 4.090 1,528,000 6,083,040 3.9810 3.960 3.960 4.010 3.800 4.090 1,528,000 3.9810 2.86%
2020-10-15 0 3.850 3.840 3.850 3.840 3.950 880,000 3,423,020 3.8898 3.850 3.840 3.850 3.840 3.950 880,000 3.8898 -2.04%
2020-10-14 0 3.930 3.930 3.960 3.880 4.060 732,000 2,898,540 3.9598 3.930 3.930 3.960 3.880 4.060 732,000 3.9598 -2.48%
2020-10-12 0 4.030 4.030 4.070 4.000 4.310 1,928,000 7,903,980 4.0996 4.030 4.030 4.070 4.000 4.310 1,928,000 4.0996 -3.59%
2020-10-09 0 4.180 4.170 4.200 3.930 4.380 4,516,000 18,883,060 4.1814 4.180 4.170 4.200 3.930 4.380 4,516,000 4.1814 7.46%
2020-10-08 0 3.890 3.890 3.910 3.780 3.950 912,000 3,543,260 3.8852 3.890 3.890 3.910 3.780 3.950 912,000 3.8852 0.52%
2020-10-07 0 3.870 3.870 3.890 3.650 3.940 1,358,000 5,216,520 3.8413 3.870 3.870 3.890 3.650 3.940 1,358,000 3.8413 5.74%
2020-10-06 0 3.660 3.660 3.730 3.610 3.810 398,000 1,474,060 3.7037 3.660 3.660 3.730 3.610 3.810 398,000 3.7037 -0.27%
2020-10-05 0 3.670 3.660 3.680 3.650 3.710 242,000 891,600 3.6843 3.670 3.660 3.680 3.650 3.710 242,000 3.6843 -1.08%
2020-09-30 0 3.710 3.680 3.720 3.670 3.750 91,000 336,710 3.7001 3.710 3.680 3.720 3.670 3.750 91,000 3.7001 1.64%
2020-09-29 0 3.650 3.650 3.670 3.640 3.700 242,000 889,920 3.6774 3.650 3.650 3.670 3.640 3.700 242,000 3.6774 -1.08%
2020-09-28 0 3.690 3.660 3.720 3.690 3.760 257,400 954,994 3.7102 3.690 3.660 3.720 3.690 3.760 257,400 3.7102 -1.86%
2020-09-25 0 3.760 3.700 3.760 3.640 3.820 666,000 2,492,140 3.7420 3.760 3.700 3.760 3.640 3.820 666,000 3.7420 1.90%
2020-09-24 0 3.690 3.680 3.720 3.620 3.690 254,400 930,484 3.6576 3.690 3.680 3.720 3.620 3.690 254,400 3.6576 0.54%
2020-09-23 0 3.670 3.680 3.710 3.670 3.790 660,000 2,454,340 3.7187 3.670 3.680 3.710 3.670 3.790 660,000 3.7187 -2.39%
2020-09-22 0 3.760 3.730 3.790 3.660 3.880 588,000 2,220,660 3.7766 3.760 3.730 3.790 3.660 3.880 588,000 3.7766 0.53%
2020-09-21 0 3.740 3.740 3.810 3.680 3.900 1,220,000 4,645,380 3.8077 3.740 3.740 3.810 3.680 3.900 1,220,000 3.8077 1.63%
2020-09-18 0 3.680 3.660 3.700 3.660 3.720 554,000 2,045,060 3.6914 3.680 3.660 3.700 3.660 3.720 554,000 3.6914 -1.08%
2020-09-17 0 3.720 3.720 3.750 3.690 3.800 750,000 2,784,440 3.7126 3.720 3.720 3.750 3.690 3.800 750,000 3.7126 -2.11%
2020-09-16 0 3.800 3.760 3.820 3.680 3.850 1,523,000 5,699,690 3.7424 3.800 3.760 3.820 3.680 3.850 1,523,000 3.7424 -0.78%
2020-09-15 0 3.830 3.820 3.830 3.800 3.900 886,000 3,411,300 3.8502 3.830 3.820 3.830 3.800 3.900 886,000 3.8502 -0.26%
2020-09-14 0 3.840 3.840 3.900 3.820 3.930 866,000 3,348,040 3.8661 3.840 3.840 3.900 3.820 3.930 866,000 3.8661 -0.52%
2020-09-11 0 3.860 3.860 3.900 3.830 4.070 1,382,000 5,388,740 3.8992 3.860 3.860 3.900 3.830 4.070 1,382,000 3.8992 -3.02%
2020-09-10 0 3.980 3.970 3.980 3.980 4.220 3,072,000 12,577,180 4.0941 3.980 3.970 3.980 3.980 4.220 3,072,000 4.0941 -1.00%
2020-09-09 0 4.020 4.020 4.030 3.800 4.160 3,376,000 13,457,460 3.9862 4.020 4.020 4.030 3.800 4.160 3,376,000 3.9862 -2.19%
2020-09-08 0 4.110 4.110 4.120 3.750 5.000 22,802,000 96,187,800 4.2184 4.110 4.110 4.120 3.750 5.000 22,802,000 4.2184 21.96%
2020-09-07 0 3.370 3.370 3.400 3.350 3.440 396,400 1,339,148 3.3783 3.370 3.370 3.400 3.350 3.440 396,400 3.3783 -0.88%
2020-09-04 0 3.400 3.400 3.430 3.400 3.440 362,000 1,233,860 3.4085 3.400 3.400 3.430 3.400 3.440 362,000 3.4085 -1.45%
2020-09-03 0 3.450 3.430 3.510 3.400 3.560 872,000 3,057,000 3.5057 3.450 3.430 3.510 3.400 3.560 872,000 3.5057 0.88%
2020-09-02 0 3.420 3.400 3.410 3.320 3.460 772,000 2,611,120 3.3823 3.420 3.400 3.410 3.320 3.460 772,000 3.3823 -0.58%
2020-09-01 0 3.440 3.400 3.440 3.340 3.460 460,000 1,558,520 3.3881 3.440 3.400 3.440 3.340 3.460 460,000 3.3881 2.08%
2020-08-31 0 3.370 3.370 3.400 3.360 3.440 426,000 1,445,460 3.3931 3.370 3.370 3.400 3.360 3.440 426,000 3.3931 -2.03%
2020-08-28 0 3.440 3.420 3.440 3.410 3.590 773,000 2,672,980 3.4579 3.440 3.420 3.440 3.410 3.590 773,000 3.4579 -4.18%
2020-08-27 0 3.590 3.550 3.590 3.380 3.620 1,654,000 5,855,600 3.5403 3.590 3.550 3.590 3.380 3.620 1,654,000 3.5403 5.90%
2020-08-26 0 3.390 3.390 3.420 3.390 3.460 436,000 1,486,160 3.4086 3.390 3.390 3.420 3.390 3.460 436,000 3.4086 -1.74%
2020-08-25 0 3.450 3.390 3.450 3.360 3.450 256,000 868,100 3.3910 3.450 3.390 3.450 3.360 3.450 256,000 3.3910 1.77%
2020-08-24 0 3.390 3.390 3.440 3.390 3.420 338,000 1,149,480 3.4008 3.390 3.390 3.440 3.390 3.420 338,000 3.4008 -0.88%
2020-08-21 0 3.420 3.430 3.440 3.400 3.500 344,000 1,181,680 3.4351 3.420 3.430 3.440 3.400 3.500 344,000 3.4351 -0.29%
2020-08-20 0 3.430 3.430 3.460 3.400 3.460 222,000 761,580 3.4305 3.430 3.430 3.460 3.400 3.460 222,000 3.4305 -1.44%
2020-08-19 0 3.480 3.460 3.480 3.460 3.530 244,000 851,280 3.4889 3.480 3.460 3.480 3.460 3.530 244,000 3.4889 -0.29%
2020-08-18 0 3.490 3.470 3.490 3.440 3.500 598,320 2,082,654 3.4808 3.490 3.470 3.490 3.440 3.500 598,320 3.4808 0.58%
2020-08-17 0 3.470 3.420 3.470 3.410 3.470 208,000 719,360 3.4585 3.470 3.420 3.470 3.410 3.470 208,000 3.4585 2.06%
2020-08-14 0 3.400 3.390 3.450 3.400 3.470 252,000 868,360 3.4459 3.400 3.390 3.450 3.400 3.470 252,000 3.4459 -1.16%
2020-08-13 0 3.440 3.400 3.450 3.360 3.480 420,000 1,443,380 3.4366 3.440 3.400 3.450 3.360 3.480 420,000 3.4366 2.69%
2020-08-12 0 3.350 3.350 3.390 3.350 3.390 138,000 463,460 3.3584 3.350 3.350 3.390 3.350 3.390 138,000 3.3584 -1.18%
2020-08-11 0 3.390 3.380 3.440 3.350 3.480 630,000 2,135,060 3.3890 3.390 3.380 3.440 3.350 3.480 630,000 3.3890 0.00%
2020-08-10 0 3.390 3.360 3.390 3.350 3.450 192,000 648,560 3.3779 3.390 3.360 3.390 3.350 3.450 192,000 3.3779 -1.45%
2020-08-07 0 3.440 3.400 3.440 3.350 3.480 586,400 1,996,896 3.4053 3.440 3.400 3.440 3.350 3.480 586,400 3.4053 0.88%
2020-08-06 0 3.410 3.410 3.480 3.360 3.430 402,000 1,364,060 3.3932 3.410 3.410 3.480 3.360 3.430 402,000 3.3932 0.89%
2020-08-05 0 3.380 3.380 3.430 3.380 3.520 880,000 3,011,720 3.4224 3.380 3.380 3.430 3.380 3.520 880,000 3.4224 -2.31%
2020-08-04 0 3.460 3.460 3.500 3.450 3.550 952,000 3,333,780 3.5019 3.460 3.460 3.500 3.450 3.550 952,000 3.5019 -0.57%
2020-08-03 0 3.480 3.420 3.480 3.400 3.500 490,000 1,698,600 3.4665 3.480 3.420 3.480 3.400 3.500 490,000 3.4665 2.65%
2020-07-31 0 3.390 3.360 3.410 3.350 3.390 554,000 1,861,460 3.3600 3.390 3.360 3.410 3.350 3.390 554,000 3.3600 0.89%
2020-07-30 0 3.360 3.360 3.390 3.350 3.430 376,000 1,271,480 3.3816 3.360 3.360 3.390 3.350 3.430 376,000 3.3816 0.00%
2020-07-29 0 3.360 3.360 3.400 3.360 3.480 1,032,000 3,531,300 3.4218 3.360 3.360 3.400 3.360 3.480 1,032,000 3.4218 -1.47%
2020-07-28 0 3.410 3.400 3.450 3.390 3.550 494,000 1,689,680 3.4204 3.410 3.400 3.450 3.390 3.550 494,000 3.4204 0.29%
2020-07-27 0 3.400 3.390 3.400 3.350 3.500 320,000 1,087,180 3.3974 3.400 3.390 3.400 3.350 3.500 320,000 3.3974 0.00%
2020-07-24 0 3.400 3.400 3.420 3.360 3.450 1,266,000 4,310,160 3.4045 3.400 3.400 3.420 3.360 3.450 1,266,000 3.4045 -1.45%
2020-07-23 0 3.450 3.450 3.470 3.420 3.550 898,000 3,113,420 3.4671 3.450 3.450 3.470 3.420 3.550 898,000 3.4671 -1.43%
2020-07-22 0 3.500 3.500 3.550 3.490 3.700 2,288,000 8,266,000 3.6128 3.500 3.500 3.550 3.490 3.700 2,288,000 3.6128 -3.05%
2020-07-21 0 3.610 3.610 3.620 3.590 3.940 7,352,000 27,389,860 3.7255 3.610 3.610 3.620 3.590 3.940 7,352,000 3.7255 6.80%
2020-07-20 0 3.380 3.370 3.380 3.340 3.390 192,000 646,520 3.3673 3.380 3.370 3.380 3.340 3.390 192,000 3.3673 0.60%
2020-07-17 0 3.360 3.350 3.380 3.260 3.380 646,000 2,129,800 3.2969 3.360 3.350 3.380 3.260 3.380 646,000 3.2969 3.07%
2020-07-16 0 3.260 3.260 3.300 3.250 3.460 1,028,000 3,420,920 3.3277 3.260 3.260 3.300 3.250 3.460 1,028,000 3.3277 -4.40%
2020-07-15 0 3.410 3.410 3.480 3.400 3.610 778,000 2,692,620 3.4610 3.410 3.410 3.480 3.400 3.610 778,000 3.4610 -2.01%
2020-07-14 0 3.480 3.480 3.520 3.470 3.620 932,400 3,266,664 3.5035 3.480 3.480 3.520 3.470 3.620 932,400 3.5035 -3.87%
2020-07-13 0 3.620 3.620 3.630 3.520 3.660 866,000 3,114,960 3.5970 3.620 3.620 3.630 3.520 3.660 866,000 3.5970 3.13%
2020-07-10 0 3.510 3.500 3.510 3.480 3.670 955,000 3,415,960 3.5769 3.510 3.500 3.510 3.480 3.670 955,000 3.5769 -2.50%
2020-07-09 0 3.600 3.600 3.630 3.570 3.760 3,784,000 13,926,040 3.6802 3.600 3.600 3.630 3.570 3.760 3,784,000 3.6802 3.15%
2020-07-08 0 3.490 3.490 3.530 3.370 3.550 2,108,000 7,243,680 3.4363 3.490 3.490 3.530 3.370 3.550 2,108,000 3.4363 0.00%
2020-07-07 0 3.490 3.450 3.500 3.460 3.740 2,566,000 9,265,000 3.6107 3.490 3.450 3.500 3.460 3.740 2,566,000 3.6107 -2.79%
2020-07-06 0 3.590 3.590 3.600 3.550 3.740 4,378,000 15,848,520 3.6200 3.590 3.590 3.600 3.550 3.740 4,378,000 3.6200 1.41%
2020-07-03 0 3.540 3.540 3.570 3.440 3.620 1,348,000 4,790,960 3.5541 3.540 3.540 3.570 3.440 3.620 1,348,000 3.5541 3.51%
2020-07-02 0 3.420 3.420 3.460 3.300 3.470 898,000 3,055,560 3.4026 3.420 3.420 3.460 3.300 3.470 898,000 3.4026 5.23%
2020-06-30 0 3.250 3.250 3.350 3.250 3.390 636,000 2,128,360 3.3465 3.250 3.250 3.350 3.250 3.390 636,000 3.3465 -2.40%
2020-06-29 0 3.330 3.300 3.330 3.280 3.410 782,000 2,594,200 3.3174 3.330 3.300 3.330 3.280 3.410 782,000 3.3174 -2.92%
2020-06-26 0 3.430 3.390 3.450 3.300 3.500 796,000 2,702,260 3.3948 3.430 3.390 3.450 3.300 3.500 796,000 3.3948 2.39%
2020-06-24 0 3.350 3.320 3.360 3.240 3.370 1,362,000 4,491,520 3.2977 3.350 3.320 3.360 3.240 3.370 1,362,000 3.2977 1.52%
2020-06-23 0 3.300 3.290 3.300 3.300 3.500 1,636,000 5,504,360 3.3645 3.300 3.290 3.300 3.300 3.500 1,636,000 3.3645 -2.94%
2020-06-22 0 3.400 3.400 3.490 3.400 3.580 590,000 2,046,080 3.4679 3.400 3.400 3.490 3.400 3.580 590,000 3.4679 -4.23%
2020-06-19 0 3.550 3.510 3.590 3.550 3.620 538,000 1,928,140 3.5839 3.550 3.510 3.590 3.550 3.620 538,000 3.5839 -1.39%
2020-06-18 0 3.600 3.590 3.600 3.550 3.640 902,000 3,249,520 3.6026 3.600 3.590 3.600 3.550 3.640 902,000 3.6026 -0.55%
2020-06-17 0 3.620 3.600 3.620 3.280 3.620 2,448,466 8,549,613 3.4918 3.620 3.600 3.620 3.280 3.620 2,448,466 3.4918 9.37%
2020-06-16 0 3.310 3.300 3.360 3.240 3.440 1,544,000 5,111,960 3.3109 3.310 3.300 3.360 3.240 3.440 1,544,000 3.3109 1.85%
2020-06-15 0 3.250 3.250 3.340 3.190 3.360 2,528,000 8,233,920 3.2571 3.250 3.250 3.340 3.190 3.360 2,528,000 3.2571 -3.85%
2020-06-12 0 3.380 3.380 3.400 3.300 3.490 1,092,000 3,689,980 3.3791 3.380 3.380 3.400 3.300 3.490 1,092,000 3.3791 -2.31%
2020-06-11 0 3.460 3.430 3.490 3.400 3.650 952,400 3,336,884 3.5037 3.460 3.430 3.490 3.400 3.650 952,400 3.5037 -3.08%
2020-06-10 0 3.570 3.550 3.590 3.500 3.790 2,536,000 9,218,740 3.6351 3.570 3.550 3.590 3.500 3.790 2,536,000 3.6351 -0.83%
2020-06-09 0 3.600 3.580 3.600 3.540 3.700 1,138,000 4,100,720 3.6034 3.600 3.580 3.600 3.540 3.700 1,138,000 3.6034 -2.70%
2020-06-08 0 3.700 3.700 3.780 3.650 3.850 746,000 2,764,720 3.7061 3.700 3.700 3.780 3.650 3.850 746,000 3.7061 -3.14%
2020-06-05 0 3.820 3.810 3.820 3.720 3.940 1,149,000 4,402,540 3.8316 3.820 3.810 3.820 3.720 3.940 1,149,000 3.8316 0.53%
2020-06-04 0 3.800 3.780 3.810 3.530 3.890 2,306,000 8,643,560 3.7483 3.800 3.780 3.810 3.530 3.890 2,306,000 3.7483 6.15%
2020-06-03 0 3.580 3.580 3.620 3.450 3.720 2,396,000 8,667,280 3.6174 3.580 3.580 3.620 3.450 3.720 2,396,000 3.6174 5.60%
2020-06-02 0 3.390 3.390 3.400 3.270 3.420 884,000 2,965,340 3.3545 3.390 3.390 3.400 3.270 3.420 884,000 3.3545 4.63%
2020-06-01 0 3.240 3.240 3.280 3.220 3.330 470,000 1,543,740 3.2846 3.240 3.240 3.280 3.220 3.330 470,000 3.2846 1.25%
2020-05-29 0 3.200 3.200 3.260 3.200 3.380 600,000 1,948,940 3.2482 3.200 3.200 3.260 3.200 3.380 600,000 3.2482 -2.74%
2020-05-28 0 3.290 3.280 3.300 3.220 3.450 960,000 3,185,660 3.3184 3.290 3.280 3.300 3.220 3.450 960,000 3.3184 -2.66%
2020-05-27 0 3.380 3.380 3.400 3.330 3.530 1,058,000 3,609,700 3.4118 3.380 3.380 3.400 3.330 3.530 1,058,000 3.4118 -2.03%
2020-05-26 0 3.450 3.440 3.460 3.150 3.550 3,412,000 11,603,880 3.4009 3.450 3.440 3.460 3.150 3.550 3,412,000 3.4009 8.15%
2020-05-25 0 3.190 3.150 3.190 3.040 3.200 644,000 2,017,200 3.1323 3.190 3.150 3.190 3.040 3.200 644,000 3.1323 1.27%
2020-05-22 0 3.150 3.150 3.190 3.010 3.450 4,150,000 13,342,540 3.2151 3.150 3.150 3.190 3.010 3.450 4,150,000 3.2151 2.27%
2020-05-21 0 3.080 3.080 3.110 2.980 3.150 984,000 3,036,100 3.0855 3.080 3.080 3.110 2.980 3.150 984,000 3.0855 3.01%
2020-05-20 0 2.990 2.990 3.000 2.990 3.030 250,000 750,240 3.0010 2.990 2.990 3.000 2.990 3.030 250,000 3.0010 -0.33%
2020-05-19 0 3.000 3.010 3.020 2.990 3.040 939,800 2,832,606 3.0141 3.000 3.010 3.020 2.990 3.040 939,800 3.0141 -0.33%
2020-05-18 0 3.010 3.000 3.010 2.980 3.030 342,000 1,030,280 3.0125 3.010 3.000 3.010 2.980 3.030 342,000 3.0125 -0.33%
2020-05-15 0 3.020 3.020 3.040 2.990 3.060 450,000 1,353,800 3.0084 3.020 3.020 3.040 2.990 3.060 450,000 3.0084 1.34%
2020-05-14 0 2.980 2.980 3.020 2.920 3.020 426,000 1,269,700 2.9805 2.980 2.980 3.020 2.920 3.020 426,000 2.9805 -0.33%
2020-05-13 0 2.990 2.980 3.020 2.980 3.040 458,000 1,374,240 3.0005 2.990 2.980 3.020 2.980 3.040 458,000 3.0005 0.34%
2020-05-12 0 2.980 2.980 3.010 2.980 3.020 308,000 923,400 2.9981 2.980 2.980 3.010 2.980 3.020 308,000 2.9981 0.00%
2020-05-11 0 2.980 2.980 3.000 2.980 3.060 368,000 1,108,700 3.0128 2.980 2.980 3.000 2.980 3.060 368,000 3.0128 -0.33%
2020-05-08 0 2.990 2.990 3.020 2.990 3.050 498,400 1,498,656 3.0069 2.990 2.990 3.020 2.990 3.050 498,400 3.0069 1.36%
2020-05-07 0 2.950 2.950 3.030 2.950 3.040 142,000 423,860 2.9849 2.950 2.950 3.030 2.950 3.040 142,000 2.9849 -1.67%
2020-05-06 0 3.000 2.990 3.000 2.960 3.060 252,000 752,840 2.9875 3.000 2.990 3.000 2.960 3.060 252,000 2.9875 -1.96%
2020-05-05 0 3.060 3.020 3.060 2.980 3.140 398,000 1,192,380 2.9959 3.060 3.020 3.060 2.980 3.140 398,000 2.9959 2.00%
2020-05-04 0 3.000 2.990 3.000 2.990 3.150 162,000 488,520 3.0156 3.000 2.990 3.000 2.990 3.150 162,000 3.0156 -3.23%
2020-04-29 0 3.100 3.100 3.150 3.100 3.150 340,000 1,061,520 3.1221 3.100 3.100 3.150 3.100 3.150 340,000 3.1221 -1.27%
2020-04-28 0 3.140 3.140 3.170 3.140 3.180 202,000 636,920 3.1531 3.140 3.140 3.170 3.140 3.180 202,000 3.1531 -0.95%
2020-04-27 0 3.170 3.160 3.170 3.110 3.250 1,370,000 4,378,220 3.1958 3.170 3.160 3.170 3.110 3.250 1,370,000 3.1958 2.26%
2020-04-24 0 3.100 3.080 3.110 3.010 3.100 756,000 2,327,280 3.0784 3.100 3.080 3.110 3.010 3.100 756,000 3.0784 0.32%
2020-04-23 0 3.090 3.050 3.100 2.900 3.110 1,328,000 3,993,860 3.0074 3.090 3.050 3.100 2.900 3.110 1,328,000 3.0074 4.75%
2020-04-22 0 2.950 2.950 2.960 2.910 2.990 582,000 1,710,040 2.9382 2.950 2.950 2.960 2.910 2.990 582,000 2.9382 1.03%
2020-04-21 0 2.920 2.910 2.960 2.910 3.060 1,401,000 4,193,930 2.9935 2.920 2.910 2.960 2.910 3.060 1,401,000 2.9935 -3.95%
2020-04-20 0 3.040 3.060 3.080 3.030 3.130 846,000 2,591,700 3.0635 3.040 3.060 3.080 3.030 3.130 846,000 3.0635 -1.30%
2020-04-17 0 3.080 3.060 3.080 3.020 3.150 2,108,000 6,472,360 3.0704 3.080 3.060 3.080 3.020 3.150 2,108,000 3.0704 -0.96%
2020-04-16 0 3.110 3.080 3.110 3.060 3.110 1,025,000 3,161,920 3.0848 3.110 3.080 3.110 3.060 3.110 1,025,000 3.0848 -0.96%
2020-04-15 0 3.140 3.100 3.140 3.110 3.190 240,000 751,420 3.1309 3.140 3.100 3.140 3.110 3.190 240,000 3.1309 0.64%
2020-04-14 0 3.120 3.120 3.160 3.080 3.240 1,074,000 3,364,440 3.1326 3.120 3.120 3.160 3.080 3.240 1,074,000 3.1326 -3.11%
2020-04-09 0 3.220 3.210 3.220 3.120 3.290 1,270,000 4,083,520 3.2154 3.220 3.210 3.220 3.120 3.290 1,270,000 3.2154 4.55%
2020-04-08 0 3.080 3.060 3.130 3.080 3.150 282,000 874,800 3.1021 3.080 3.060 3.130 3.080 3.150 282,000 3.1021 -2.53%
2020-04-07 0 3.160 3.140 3.170 3.130 3.210 542,000 1,719,080 3.1717 3.160 3.140 3.170 3.130 3.210 542,000 3.1717 0.64%
2020-04-06 0 3.140 3.100 3.170 3.040 3.200 278,000 863,120 3.1047 3.140 3.100 3.170 3.040 3.200 278,000 3.1047 2.28%
2020-04-03 0 3.070 3.060 3.080 3.060 3.160 1,012,150 3,117,817 3.0804 3.070 3.060 3.080 3.060 3.160 1,012,150 3.0804 -1.60%
2020-04-02 0 3.120 3.120 3.160 3.080 3.160 758,000 2,358,880 3.1120 3.120 3.120 3.160 3.080 3.160 758,000 3.1120 -0.64%
2020-04-01 0 3.140 3.130 3.140 3.140 3.240 352,000 1,126,060 3.1990 3.140 3.130 3.140 3.140 3.240 352,000 3.1990 -2.48%
2020-03-31 0 3.220 3.170 3.220 3.190 3.260 366,000 1,176,740 3.2151 3.220 3.170 3.220 3.190 3.260 366,000 3.2151 2.55%
2020-03-30 0 3.140 3.140 3.180 3.100 3.220 1,250,000 3,960,600 3.1685 3.140 3.140 3.180 3.100 3.220 1,250,000 3.1685 -2.79%
2020-03-27 0 3.230 3.230 3.250 3.170 3.320 1,230,000 3,971,400 3.2288 3.230 3.230 3.250 3.170 3.320 1,230,000 3.2288 1.89%
2020-03-26 0 3.170 3.140 3.200 3.100 3.220 1,918,000 6,013,740 3.1354 3.170 3.140 3.200 3.100 3.220 1,918,000 3.1354 -2.76%
2020-03-25 0 3.260 3.200 3.260 3.140 3.310 840,800 2,697,456 3.2082 3.260 3.200 3.260 3.140 3.310 840,800 3.2082 4.15%
2020-03-24 0 3.130 3.100 3.170 3.090 3.210 1,647,000 5,148,440 3.1260 3.130 3.100 3.170 3.090 3.210 1,647,000 3.1260 1.95%
2020-03-23 0 3.070 3.070 3.100 3.000 3.230 826,000 2,559,240 3.0984 3.070 3.070 3.100 3.000 3.230 826,000 3.0984 -6.69%
2020-03-20 0 3.290 3.290 3.300 3.210 3.350 688,000 2,257,320 3.2810 3.290 3.290 3.300 3.210 3.350 688,000 3.2810 4.11%
2020-03-19 0 3.160 3.150 3.200 3.040 3.300 822,000 2,563,020 3.1180 3.160 3.150 3.200 3.040 3.300 822,000 3.1180 -3.07%
2020-03-18 0 3.260 3.220 3.280 3.200 3.710 1,680,000 5,969,590 3.5533 3.260 3.220 3.280 3.200 3.710 1,680,000 3.5533 -3.26%
2020-03-17 0 3.370 3.350 3.390 3.000 3.400 872,000 2,759,740 3.1648 3.370 3.350 3.390 3.000 3.400 872,000 3.1648 7.67%
2020-03-16 0 3.130 3.130 3.180 3.100 3.290 596,000 1,899,680 3.1874 3.130 3.130 3.180 3.100 3.290 596,000 3.1874 -4.86%
2020-03-13 0 3.290 3.290 3.350 3.100 3.380 1,438,000 4,647,300 3.2318 3.290 3.290 3.350 3.100 3.380 1,438,000 3.2318 -1.79%
2020-03-12 0 3.350 3.340 3.350 3.290 3.430 824,000 2,770,960 3.3628 3.350 3.340 3.350 3.290 3.430 824,000 3.3628 -2.62%
2020-03-11 0 3.440 3.400 3.440 3.400 3.520 1,494,000 5,144,900 3.4437 3.440 3.400 3.440 3.400 3.520 1,494,000 3.4437 -1.71%
2020-03-10 0 3.500 3.500 3.530 3.460 3.680 978,000 3,481,520 3.5598 3.500 3.500 3.530 3.460 3.680 978,000 3.5598 -1.13%
2020-03-09 0 3.540 3.540 3.550 3.360 3.720 792,000 2,821,560 3.5626 3.540 3.540 3.550 3.360 3.720 792,000 3.5626 -6.84%
2020-03-06 0 3.800 3.800 3.830 3.750 3.850 474,000 1,800,060 3.7976 3.800 3.800 3.830 3.750 3.850 474,000 3.7976 -0.26%
2020-03-05 0 3.810 3.810 3.850 3.750 3.950 820,000 3,161,420 3.8554 3.810 3.810 3.850 3.750 3.950 820,000 3.8554 -1.30%
2020-03-04 0 3.860 3.820 3.850 3.780 3.860 404,000 1,537,660 3.8061 3.860 3.820 3.850 3.780 3.860 404,000 3.8061 1.58%
2020-03-03 0 3.800 3.800 3.830 3.800 3.930 838,000 3,243,400 3.8704 3.800 3.800 3.830 3.800 3.930 838,000 3.8704 0.00%
2020-03-02 0 3.800 3.780 3.850 3.750 3.950 1,092,000 4,193,960 3.8406 3.800 3.780 3.850 3.750 3.950 1,092,000 3.8406 0.00%
2020-02-28 0 3.800 3.800 3.820 3.720 3.850 1,224,000 4,640,500 3.7913 3.800 3.800 3.820 3.720 3.850 1,224,000 3.7913 -3.31%
2020-02-27 0 3.930 3.920 3.960 3.850 3.960 642,000 2,523,880 3.9313 3.930 3.920 3.960 3.850 3.960 642,000 3.9313 1.03%
2020-02-26 0 3.890 3.880 3.890 3.850 3.960 1,122,000 4,365,420 3.8907 3.890 3.880 3.890 3.850 3.960 1,122,000 3.8907 -2.26%
2020-02-25 0 3.980 3.900 3.980 3.860 4.030 2,156,000 8,454,600 3.9214 3.980 3.900 3.980 3.860 4.030 2,156,000 3.9214 -0.25%
2020-02-24 0 3.990 3.990 4.040 3.900 4.170 2,528,000 10,085,740 3.9896 3.990 3.990 4.040 3.900 4.170 2,528,000 3.9896 -3.62%
2020-02-21 0 4.140 4.130 4.170 4.100 4.320 1,784,000 7,430,360 4.1650 4.140 4.130 4.170 4.100 4.320 1,784,000 4.1650 -5.05%
2020-02-20 0 4.360 4.280 4.360 4.280 4.620 3,928,000 17,220,240 4.3840 4.360 4.280 4.360 4.280 4.620 3,928,000 4.3840 -1.58%
2020-02-19 0 4.430 4.430 4.440 3.870 4.450 8,896,000 37,937,180 4.2645 4.430 4.430 4.440 3.870 4.450 8,896,000 4.2645 14.47%
2020-02-18 0 3.870 3.870 3.910 3.770 4.050 3,824,000 14,960,640 3.9123 3.870 3.870 3.910 3.770 4.050 3,824,000 3.9123 3.75%
2020-02-17 0 3.730 3.720 3.730 3.670 3.770 344,000 1,278,020 3.7152 3.730 3.720 3.730 3.670 3.770 344,000 3.7152 1.08%
2020-02-14 0 3.690 3.670 3.790 3.630 3.760 994,000 3,666,280 3.6884 3.690 3.670 3.790 3.630 3.760 994,000 3.6884 -1.60%
2020-02-13 0 3.750 3.750 3.800 3.720 3.870 748,000 2,836,900 3.7926 3.750 3.750 3.800 3.720 3.870 748,000 3.7926 -2.34%
2020-02-12 0 3.840 3.800 3.840 3.740 3.980 1,062,000 4,076,480 3.8385 3.840 3.800 3.840 3.740 3.980 1,062,000 3.8385 2.67%
2020-02-11 0 3.740 3.720 3.740 3.690 3.890 512,000 1,948,400 3.8055 3.740 3.720 3.740 3.690 3.890 512,000 3.8055 -0.27%
2020-02-10 0 3.750 3.760 3.780 3.580 3.800 362,000 1,348,880 3.7262 3.750 3.760 3.780 3.580 3.800 362,000 3.7262 2.74%
2020-02-07 0 3.650 3.640 3.660 3.560 3.690 428,000 1,540,680 3.5997 3.650 3.640 3.660 3.560 3.690 428,000 3.5997 -1.35%
2020-02-06 0 3.700 3.700 3.750 3.700 3.800 200,000 749,380 3.7469 3.700 3.700 3.750 3.700 3.800 200,000 3.7469 0.00%
2020-02-05 0 3.700 3.700 3.750 3.700 3.990 2,486,000 9,544,600 3.8393 3.700 3.700 3.750 3.700 3.990 2,486,000 3.8393 -0.54%
2020-02-04 0 3.720 3.690 3.720 3.450 3.740 1,130,000 4,140,980 3.6646 3.720 3.690 3.720 3.450 3.740 1,130,000 3.6646 8.77%
2020-02-03 0 3.420 3.400 3.450 3.290 3.470 188,000 628,900 3.3452 3.420 3.400 3.450 3.290 3.470 188,000 3.3452 2.40%
2020-01-31 0 3.340 3.340 3.390 3.200 3.350 354,000 1,172,960 3.3134 3.340 3.340 3.390 3.200 3.350 354,000 3.3134 1.83%
2020-01-30 0 3.280 3.280 3.360 3.200 3.490 508,000 1,683,740 3.3144 3.280 3.280 3.360 3.200 3.490 508,000 3.3144 -3.81%
2020-01-29 0 3.410 3.390 3.500 3.170 3.450 288,000 973,200 3.3792 3.410 3.390 3.500 3.170 3.450 288,000 3.3792 -2.57%
2020-01-24 0 3.500 3.490 3.500 3.460 3.500 36,000 125,920 3.4978 3.500 3.490 3.500 3.460 3.500 36,000 3.4978 0.00%
2020-01-23 0 3.500 3.480 3.550 3.410 3.520 412,000 1,430,900 3.4731 3.500 3.480 3.550 3.410 3.520 412,000 3.4731 -2.78%
2020-01-22 0 3.600 3.580 3.600 3.560 3.620 310,000 1,113,680 3.5925 3.600 3.580 3.600 3.560 3.620 310,000 3.5925 -0.55%
2020-01-21 0 3.620 3.610 3.640 3.560 3.750 376,000 1,367,540 3.6371 3.620 3.610 3.640 3.560 3.750 376,000 3.6371 -3.47%
2020-01-20 0 3.750 3.710 3.750 3.650 3.800 304,000 1,131,420 3.7218 3.750 3.710 3.750 3.650 3.800 304,000 3.7218 -0.79%
2020-01-17 0 3.780 3.760 3.800 3.660 3.860 1,244,000 4,723,780 3.7973 3.780 3.760 3.800 3.660 3.860 1,244,000 3.7973 3.00%
2020-01-16 0 3.670 3.630 3.670 3.500 3.670 374,000 1,356,920 3.6281 3.670 3.630 3.670 3.500 3.670 374,000 3.6281 3.97%
2020-01-15 0 3.530 3.530 3.600 3.470 3.560 164,000 577,580 3.5218 3.530 3.530 3.600 3.470 3.560 164,000 3.5218 0.86%
2020-01-14 0 3.500 3.490 3.530 3.480 3.580 618,000 2,170,520 3.5122 3.500 3.490 3.530 3.480 3.580 618,000 3.5122 -0.57%
2020-01-13 0 3.520 3.510 3.540 3.500 3.550 306,000 1,076,720 3.5187 3.520 3.510 3.540 3.500 3.550 306,000 3.5187 0.00%
2020-01-10 0 3.520 3.500 3.550 3.460 3.570 508,000 1,789,040 3.5217 3.520 3.500 3.550 3.460 3.570 508,000 3.5217 0.57%
2020-01-09 0 3.500 3.490 3.570 3.450 3.600 272,000 963,760 3.5432 3.500 3.490 3.570 3.450 3.600 272,000 3.5432 2.64%
2020-01-08 0 3.410 3.410 3.450 3.410 3.460 104,000 356,520 3.4281 3.410 3.410 3.450 3.410 3.460 104,000 3.4281 -1.16%
2020-01-07 0 3.450 3.430 3.450 3.400 3.500 264,000 909,420 3.4448 3.450 3.430 3.450 3.400 3.500 264,000 3.4448 0.00%
2020-01-06 0 3.450 3.430 3.450 3.460 3.550 200,080 700,876 3.5030 3.450 3.430 3.450 3.460 3.550 200,080 3.5030 -2.54%
2020-01-03 0 3.540 3.530 3.540 3.540 3.670 286,000 1,027,860 3.5939 3.540 3.530 3.540 3.540 3.670 286,000 3.5939 -1.12%
2020-01-02 0 3.580 3.580 3.590 3.550 3.640 308,000 1,103,960 3.5843 3.580 3.580 3.590 3.550 3.640 308,000 3.5843 0.28%
2019-12-31 0 3.570 3.570 3.600 3.550 3.600 70,000 249,460 3.5637 3.570 3.570 3.600 3.550 3.600 70,000 3.5637 -0.83%
2019-12-30 0 3.600 3.600 3.640 3.590 3.640 174,200 630,430 3.6190 3.600 3.600 3.640 3.590 3.640 174,200 3.6190 -1.37%
2019-12-27 0 3.650 3.640 3.710 3.640 3.760 236,000 868,380 3.6796 3.650 3.640 3.710 3.640 3.760 236,000 3.6796 -1.35%
2019-12-24 0 3.700 3.680 3.720 3.680 3.700 106,000 391,720 3.6955 3.700 3.680 3.720 3.680 3.700 106,000 3.6955 -0.54%
2019-12-23 0 3.720 3.680 3.720 3.700 3.740 670,000 2,487,620 3.7129 3.720 3.680 3.720 3.700 3.740 670,000 3.7129 1.92%
2019-12-20 0 3.650 3.650 3.690 3.630 3.770 962,000 3,532,280 3.6718 3.650 3.650 3.690 3.630 3.770 962,000 3.6718 -3.44%
2019-12-19 0 3.780 3.780 3.800 3.700 3.840 1,224,000 4,584,820 3.7458 3.780 3.780 3.800 3.700 3.840 1,224,000 3.7458 -1.31%
2019-12-18 0 3.830 3.830 3.850 3.500 3.860 2,786,000 10,485,700 3.7637 3.830 3.830 3.850 3.500 3.860 2,786,000 3.7637 12.98%
2019-12-17 0 3.390 3.380 3.390 3.370 3.430 156,000 528,120 3.3854 3.390 3.380 3.390 3.370 3.430 156,000 3.3854 -1.17%
2019-12-16 0 3.430 3.330 3.430 3.310 3.480 120,000 408,500 3.4042 3.430 3.330 3.430 3.310 3.480 120,000 3.4042 0.88%
2019-12-13 0 3.400 3.400 3.450 3.340 3.470 154,000 525,860 3.4147 3.400 3.400 3.450 3.340 3.470 154,000 3.4147 -1.16%
2019-12-12 0 3.440 3.410 3.440 3.410 3.490 228,000 788,100 3.4566 3.440 3.410 3.440 3.410 3.490 228,000 3.4566 1.47%
2019-12-11 0 3.390 3.380 3.420 3.270 3.450 354,000 1,191,120 3.3647 3.390 3.380 3.420 3.270 3.450 354,000 3.3647 4.31%
2019-12-10 0 3.250 3.250 3.300 3.220 3.260 26,553 86,249 3.2482 3.250 3.250 3.300 3.220 3.260 26,553 3.2482 0.93%
2019-12-09 0 3.220 3.200 3.270 3.150 3.220 126,000 399,600 3.1714 3.220 3.200 3.270 3.150 3.220 126,000 3.1714 0.62%
2019-12-06 0 3.200 3.200 3.270 3.190 3.260 154,000 496,460 3.2238 3.200 3.200 3.270 3.190 3.260 154,000 3.2238 0.31%
2019-12-05 0 3.190 3.180 3.190 3.190 3.250 152,000 487,580 3.2078 3.190 3.180 3.190 3.190 3.250 152,000 3.2078 -0.62%
2019-12-04 0 3.210 3.200 3.290 3.200 3.330 86,000 278,540 3.2388 3.210 3.200 3.290 3.200 3.330 86,000 3.2388 -0.62%
2019-12-03 0 3.230 3.200 3.260 3.200 3.300 226,000 734,760 3.2512 3.230 3.200 3.260 3.200 3.300 226,000 3.2512 -2.12%
2019-12-02 0 3.300 3.210 3.360 3.180 3.380 172,000 565,180 3.2859 3.300 3.210 3.360 3.180 3.380 172,000 3.2859 -1.49%
2019-11-29 0 3.350 3.330 3.400 3.350 3.400 288,000 968,220 3.3619 3.350 3.330 3.400 3.350 3.400 288,000 3.3619 -1.47%
2019-11-28 0 3.400 3.400 3.480 3.400 3.500 238,000 818,160 3.4376 3.400 3.400 3.480 3.400 3.500 238,000 3.4376 -0.87%
2019-11-27 0 3.430 3.430 3.450 3.370 3.470 318,000 1,085,020 3.4120 3.430 3.430 3.450 3.370 3.470 318,000 3.4120 0.29%
2019-11-26 0 3.420 3.390 3.450 3.370 3.450 214,000 730,500 3.4136 3.420 3.390 3.450 3.370 3.450 214,000 3.4136 -0.87%
2019-11-25 0 3.450 3.450 3.480 3.420 3.500 148,000 510,960 3.4524 3.450 3.450 3.480 3.420 3.500 148,000 3.4524 0.00%
2019-11-22 0 3.450 3.410 3.480 3.450 3.550 114,000 394,780 3.4630 3.450 3.410 3.480 3.450 3.550 114,000 3.4630 -2.82%
2019-11-21 0 3.550 3.480 3.550 3.410 3.550 258,000 896,160 3.4735 3.550 3.480 3.550 3.410 3.550 258,000 3.4735 2.60%
2019-11-20 0 3.460 3.460 3.500 3.450 3.550 116,000 404,680 3.4886 3.460 3.460 3.500 3.450 3.550 116,000 3.4886 -2.54%
2019-11-19 0 3.550 3.540 3.550 3.520 3.570 288,000 1,019,860 3.5412 3.550 3.540 3.550 3.520 3.570 288,000 3.5412 2.60%
2019-11-18 0 3.460 3.460 3.500 3.460 3.580 266,000 934,260 3.5123 3.460 3.460 3.500 3.460 3.580 266,000 3.5123 0.29%
2019-11-15 0 3.450 3.450 3.490 3.410 3.600 154,000 536,720 3.4852 3.450 3.450 3.490 3.410 3.600 154,000 3.4852 -1.99%
2019-11-14 0 3.520 3.510 3.590 3.480 3.600 274,000 969,320 3.5377 3.520 3.510 3.590 3.480 3.600 274,000 3.5377 -1.95%
2019-11-13 0 3.590 3.570 3.590 3.590 3.740 522,000 1,894,580 3.6295 3.590 3.570 3.590 3.590 3.740 522,000 3.6295 -3.49%
2019-11-12 0 3.720 3.720 3.790 3.650 3.800 380,000 1,423,160 3.7452 3.720 3.720 3.790 3.650 3.800 380,000 3.7452 2.20%
2019-11-11 0 3.640 3.630 3.650 3.630 3.800 854,000 3,164,680 3.7057 3.640 3.630 3.650 3.630 3.800 854,000 3.7057 -4.21%
2019-11-08 0 3.800 3.780 3.850 3.800 3.960 522,000 2,029,540 3.8880 3.800 3.780 3.850 3.800 3.960 522,000 3.8880 -2.31%
2019-11-07 0 3.890 3.810 3.900 3.760 3.890 620,000 2,381,180 3.8406 3.890 3.810 3.900 3.760 3.890 620,000 3.8406 0.00%
2019-11-06 0 3.890 3.830 3.890 3.710 3.890 308,000 1,179,940 3.8310 3.890 3.830 3.890 3.710 3.890 308,000 3.8310 1.04%
2019-11-05 0 3.850 3.800 3.850 3.800 3.950 600,000 2,334,140 3.8902 3.850 3.800 3.850 3.800 3.950 600,000 3.8902 1.05%
2019-11-04 0 3.810 3.810 3.820 3.520 3.850 1,400,000 5,239,760 3.7427 3.810 3.810 3.820 3.520 3.850 1,400,000 3.7427 9.48%
2019-11-01 0 3.480 3.480 3.540 3.480 3.600 548,000 1,935,060 3.5311 3.480 3.480 3.540 3.480 3.600 548,000 3.5311 0.00%
2019-10-31 0 3.480 3.430 3.500 3.280 3.560 1,142,000 3,929,940 3.4413 3.480 3.430 3.500 3.280 3.560 1,142,000 3.4413 7.74%
2019-10-30 0 3.230 3.210 3.280 3.110 3.290 402,000 1,290,080 3.2092 3.230 3.210 3.280 3.110 3.290 402,000 3.2092 3.19%
2019-10-29 0 3.130 3.130 3.160 3.100 3.160 214,000 668,800 3.1252 3.130 3.130 3.160 3.100 3.160 214,000 3.1252 1.29%
2019-10-28 0 3.090 3.080 3.090 3.060 3.120 218,000 674,540 3.0942 3.090 3.080 3.090 3.060 3.120 218,000 3.0942 0.98%
2019-10-25 0 3.060 3.050 3.060 3.000 3.120 314,000 950,340 3.0266 3.060 3.050 3.060 3.000 3.120 314,000 3.0266 0.66%
2019-10-24 0 3.040 3.050 3.120 3.030 3.120 184,000 566,020 3.0762 3.040 3.050 3.120 3.030 3.120 184,000 3.0762 -0.33%
2019-10-23 0 3.050 3.000 3.070 3.010 3.080 288,000 877,440 3.0467 3.050 3.000 3.070 3.010 3.080 288,000 3.0467 0.00%
2019-10-22 0 3.050 3.050 3.060 3.010 3.100 402,000 1,226,660 3.0514 3.050 3.050 3.060 3.010 3.100 402,000 3.0514 -1.61%
2019-10-21 0 3.100 3.100 3.140 3.070 3.160 106,000 327,020 3.0851 3.100 3.100 3.140 3.070 3.160 106,000 3.0851 1.31%
2019-10-18 0 3.060 3.060 3.110 3.060 3.140 436,000 1,349,600 3.0954 3.060 3.060 3.110 3.060 3.140 436,000 3.0954 -1.29%
2019-10-17 0 3.100 3.090 3.100 3.080 3.170 620,000 1,925,420 3.1055 3.100 3.090 3.100 3.080 3.170 620,000 3.1055 -1.27%
2019-10-16 0 3.140 3.090 3.140 3.080 3.230 879,000 2,793,940 3.1785 3.140 3.090 3.140 3.080 3.230 879,000 3.1785 -1.57%
2019-10-15 0 3.190 3.190 3.290 3.120 3.230 388,000 1,236,440 3.1867 3.190 3.190 3.290 3.120 3.230 388,000 3.1867 0.95%
2019-10-14 0 3.160 3.160 3.290 3.030 3.420 644,000 2,075,120 3.2222 3.160 3.160 3.290 3.030 3.420 644,000 3.2222 -5.67%
2019-10-11 0 3.350 3.330 3.360 3.290 3.420 184,000 623,220 3.3871 3.350 3.330 3.360 3.290 3.420 184,000 3.3871 0.90%
2019-10-10 0 3.320 3.270 3.320 3.240 3.390 460,000 1,527,480 3.3206 3.320 3.270 3.320 3.240 3.390 460,000 3.3206 2.47%
2019-10-09 0 3.240 3.240 3.300 3.220 3.320 182,000 595,320 3.2710 3.240 3.240 3.300 3.220 3.320 182,000 3.2710 0.62%
2019-10-08 0 3.220 3.200 3.260 3.200 3.380 298,000 986,540 3.3105 3.220 3.200 3.260 3.200 3.380 298,000 3.3105 -2.72%
2019-10-04 0 3.310 3.280 3.320 3.250 3.460 404,000 1,356,240 3.3570 3.310 3.280 3.320 3.250 3.460 404,000 3.3570 -3.22%
2019-10-03 0 3.420 3.410 3.420 3.410 3.480 170,000 585,940 3.4467 3.420 3.410 3.420 3.410 3.480 170,000 3.4467 0.88%
2019-10-02 0 3.390 3.380 3.410 3.310 3.450 230,000 780,180 3.3921 3.390 3.380 3.410 3.310 3.450 230,000 3.3921 -2.02%
2019-09-30 0 3.460 3.430 3.470 3.390 3.550 854,000 2,953,960 3.4590 3.460 3.430 3.470 3.390 3.550 854,000 3.4590 0.87%
2019-09-27 0 3.430 3.430 3.440 3.210 3.530 988,000 3,340,660 3.3812 3.430 3.430 3.440 3.210 3.530 988,000 3.3812 6.52%
2019-09-26 0 3.220 3.200 3.230 3.180 3.250 118,000 378,000 3.2034 3.220 3.200 3.230 3.180 3.250 118,000 3.2034 1.26%
2019-09-25 0 3.180 3.160 3.210 3.150 3.220 506,200 1,606,782 3.1742 3.180 3.160 3.210 3.150 3.220 506,200 3.1742 -1.24%
2019-09-24 0 3.220 3.200 3.240 3.170 3.240 296,000 944,560 3.1911 3.220 3.200 3.240 3.170 3.240 296,000 3.1911 0.31%
2019-09-23 0 3.210 3.200 3.210 3.180 3.280 860,000 2,779,920 3.2325 3.210 3.200 3.210 3.180 3.280 860,000 3.2325 -1.23%
2019-09-20 0 3.250 3.240 3.250 3.240 3.310 352,000 1,152,400 3.2739 3.250 3.240 3.250 3.240 3.310 352,000 3.2739 -1.52%
2019-09-19 0 3.300 3.300 3.320 3.230 3.400 756,000 2,509,780 3.3198 3.300 3.300 3.320 3.230 3.400 756,000 3.3198 -3.79%
2019-09-18 0 3.430 3.370 3.400 3.330 3.430 348,000 1,178,740 3.3872 3.430 3.370 3.400 3.330 3.430 348,000 3.3872 -2.28%
2019-09-17 0 3.510 3.460 3.510 3.390 3.510 212,000 731,540 3.4507 3.510 3.460 3.510 3.390 3.510 212,000 3.4507 0.00%
2019-09-16 0 3.510 3.480 3.510 3.450 3.540 350,000 1,225,060 3.5002 3.510 3.480 3.510 3.450 3.540 350,000 3.5002 1.74%
2019-09-13 0 3.450 3.420 3.450 3.430 3.560 374,000 1,301,220 3.4792 3.450 3.420 3.450 3.430 3.560 374,000 3.4792 -2.27%
2019-09-12 0 3.530 3.490 3.560 3.500 3.560 80,000 280,900 3.5113 3.530 3.490 3.560 3.500 3.560 80,000 3.5113 -0.56%
2019-09-11 0 3.550 3.510 3.540 3.440 3.580 234,000 821,660 3.5114 3.550 3.510 3.540 3.440 3.580 234,000 3.5114 2.60%
2019-09-10 0 3.460 3.420 3.460 3.430 3.500 142,046 491,076 3.4572 3.460 3.420 3.460 3.430 3.500 142,046 3.4572 1.47%
2019-09-09 0 3.410 3.400 3.440 3.410 3.500 38,000 130,980 3.4468 3.410 3.400 3.440 3.410 3.500 38,000 3.4468 -2.57%
2019-09-06 0 3.500 3.440 3.500 3.350 3.530 626,000 2,147,000 3.4297 3.500 3.440 3.500 3.350 3.530 626,000 3.4297 3.24%
2019-09-05 0 3.390 3.330 3.400 3.320 3.450 446,000 1,510,800 3.3874 3.390 3.330 3.400 3.320 3.450 446,000 3.3874 0.30%
2019-09-04 0 3.380 3.340 3.380 3.330 3.470 492,000 1,672,920 3.4002 3.380 3.340 3.380 3.330 3.470 492,000 3.4002 0.90%
2019-09-03 0 3.350 3.350 3.400 3.330 3.550 542,000 1,838,900 3.3928 3.350 3.350 3.400 3.330 3.550 542,000 3.3928 -3.74%
2019-09-02 0 3.480 3.410 3.480 3.350 3.610 908,000 3,138,220 3.4562 3.480 3.410 3.480 3.350 3.610 908,000 3.4562 -4.40%
2019-08-30 0 3.640 3.630 3.660 3.630 3.980 428,000 1,603,080 3.7455 3.640 3.630 3.660 3.630 3.980 428,000 3.7455 -5.94%
2019-08-29 0 3.870 3.850 3.960 3.790 3.870 125,422 479,346 3.8219 3.870 3.850 3.960 3.790 3.870 125,422 3.8219 0.00%
2019-08-28 0 3.870 3.840 3.880 3.840 3.960 126,000 493,200 3.9143 3.870 3.840 3.880 3.840 3.960 126,000 3.9143 -1.53%
2019-08-27 0 3.930 3.890 3.980 3.880 4.000 103,486 409,095 3.9531 3.930 3.890 3.980 3.880 4.000 103,486 3.9531 1.81%
2019-08-26 0 3.860 3.800 3.860 3.820 3.960 98,000 376,940 3.8463 3.860 3.800 3.860 3.820 3.960 98,000 3.8463 -2.53%
2019-08-23 0 3.960 3.910 3.960 3.800 4.000 1,272,000 4,949,180 3.8909 3.960 3.910 3.960 3.800 4.000 1,272,000 3.8909 3.39%
2019-08-22 0 3.830 3.770 3.830 3.700 3.850 564,000 2,135,780 3.7868 3.830 3.770 3.830 3.700 3.850 564,000 3.7868 0.00%
2019-08-21 0 3.830 3.760 3.880 3.760 3.890 196,000 745,340 3.8028 3.830 3.760 3.880 3.760 3.890 196,000 3.8028 -1.54%
2019-08-20 0 3.890 3.850 3.900 3.850 3.960 158,000 616,520 3.9020 3.890 3.850 3.900 3.850 3.960 158,000 3.9020 -0.26%
2019-08-19 0 3.900 3.870 3.900 3.870 4.050 354,000 1,385,320 3.9133 3.900 3.870 3.900 3.870 4.050 354,000 3.9133 -0.51%
2019-08-16 0 3.920 3.900 3.940 3.880 4.050 398,000 1,569,580 3.9437 3.920 3.900 3.940 3.880 4.050 398,000 3.9437 3.16%
2019-08-15 0 3.800 3.800 3.820 3.750 3.820 76,000 288,080 3.7905 3.800 3.800 3.820 3.750 3.820 76,000 3.7905 -1.30%
2019-08-14 0 3.850 3.800 3.890 3.710 3.900 186,000 704,180 3.7859 3.850 3.800 3.890 3.710 3.900 186,000 3.7859 -1.28%
2019-08-13 0 3.900 3.820 3.930 3.710 3.940 176,000 674,020 3.8297 3.900 3.820 3.930 3.710 3.940 176,000 3.8297 -2.50%
2019-08-12 0 4.000 3.980 4.000 3.960 4.040 124,000 495,080 3.9926 4.000 3.980 4.000 3.960 4.040 124,000 3.9926 0.00%
2019-08-09 0 4.000 4.000 4.100 3.890 4.190 332,000 1,344,980 4.0511 4.000 4.000 4.100 3.890 4.190 332,000 4.0511 3.09%
2019-08-08 0 3.880 3.870 3.920 3.850 3.940 122,000 476,900 3.9090 3.880 3.870 3.920 3.850 3.940 122,000 3.9090 0.78%
2019-08-07 0 3.850 3.830 3.850 3.770 3.900 240,000 920,780 3.8366 3.850 3.830 3.850 3.770 3.900 240,000 3.8366 3.49%
2019-08-06 0 3.720 3.690 3.770 3.470 3.780 710,000 2,566,000 3.6141 3.720 3.690 3.770 3.470 3.780 710,000 3.6141 -1.06%
2019-08-05 0 3.760 3.750 3.790 3.750 3.990 504,500 1,924,910 3.8155 3.760 3.750 3.790 3.750 3.990 504,500 3.8155 -6.23%
2019-08-02 0 4.010 3.980 4.030 3.950 4.100 348,000 1,391,120 3.9975 4.010 3.980 4.030 3.950 4.100 348,000 3.9975 -3.84%
2019-08-01 0 4.170 4.130 4.200 4.120 4.310 64,000 268,620 4.1972 4.170 4.130 4.200 4.120 4.310 64,000 4.1972 0.97%
2019-07-31 0 4.130 4.120 4.240 4.130 4.130 42,000 173,460 4.1300 4.130 4.120 4.240 4.130 4.130 42,000 4.1300 0.00%
2019-07-30 0 4.130 4.120 4.140 4.120 4.180 96,000 399,200 4.1583 4.130 4.120 4.140 4.120 4.180 96,000 4.1583 0.00%
2019-07-29 0 4.130 4.110 4.150 4.100 4.270 304,000 1,267,240 4.1686 4.130 4.110 4.150 4.100 4.270 304,000 4.1686 -3.73%
2019-07-26 0 4.290 4.270 4.290 4.260 4.350 182,000 780,880 4.2905 4.290 4.270 4.290 4.260 4.350 182,000 4.2905 -0.69%
2019-07-25 0 4.320 4.280 4.350 4.260 4.350 154,000 661,100 4.2929 4.320 4.280 4.350 4.260 4.350 154,000 4.2929 -0.23%
2019-07-24 0 4.330 4.330 4.380 4.240 4.360 442,000 1,901,560 4.3022 4.330 4.330 4.380 4.240 4.360 442,000 4.3022 1.88%
2019-07-23 0 4.250 4.250 4.310 4.250 4.280 70,000 297,980 4.2569 4.250 4.250 4.310 4.250 4.280 70,000 4.2569 -0.23%
2019-07-22 0 4.260 4.260 4.290 4.250 4.370 206,200 884,044 4.2873 4.260 4.260 4.290 4.250 4.370 206,200 4.2873 -3.18%
2019-07-19 0 4.400 4.330 4.400 4.320 4.400 314,000 1,370,300 4.3640 4.400 4.330 4.400 4.320 4.400 314,000 4.3640 0.92%
2019-07-18 0 4.360 4.290 4.390 4.250 4.400 226,000 977,920 4.3271 4.360 4.290 4.390 4.250 4.400 226,000 4.3271 1.16%
2019-07-17 0 4.310 4.250 4.340 4.220 4.340 318,000 1,364,420 4.2906 4.310 4.250 4.340 4.220 4.340 318,000 4.2906 1.65%
2019-07-16 0 4.240 4.170 4.240 4.160 4.250 128,000 540,080 4.2194 4.240 4.170 4.240 4.160 4.250 128,000 4.2194 -0.24%
2019-07-15 0 4.250 4.190 4.260 4.200 4.250 212,000 896,060 4.2267 4.250 4.190 4.260 4.200 4.250 212,000 4.2267 0.00%
2019-07-12 0 4.250 4.210 4.260 4.200 4.340 472,000 2,015,980 4.2711 4.250 4.210 4.260 4.200 4.340 472,000 4.2711 -1.39%
2019-07-11 0 4.310 4.280 4.310 4.200 4.360 618,000 2,653,420 4.2936 4.310 4.280 4.310 4.200 4.360 618,000 4.2936 2.62%
2019-07-10 0 4.200 4.160 4.240 4.200 4.200 78,000 327,600 4.2000 4.200 4.160 4.240 4.200 4.200 78,000 4.2000 0.00%
2019-07-09 0 4.200 4.150 4.200 4.150 4.200 248,000 1,039,000 4.1895 4.200 4.150 4.200 4.150 4.200 248,000 4.1895 1.20%
2019-07-08 0 4.150 4.120 4.180 4.030 4.240 358,000 1,477,540 4.1272 4.150 4.120 4.180 4.030 4.240 358,000 4.1272 -0.95%
2019-07-05 0 4.190 4.190 4.220 4.150 4.200 118,000 493,520 4.1824 4.190 4.190 4.220 4.150 4.200 118,000 4.1824 -0.24%
2019-07-04 0 4.200 4.150 4.210 4.150 4.240 526,000 2,202,940 4.1881 4.200 4.150 4.210 4.150 4.240 526,000 4.1881 -0.47%
2019-07-03 0 4.220 4.170 4.250 4.160 4.270 434,000 1,824,840 4.2047 4.220 4.170 4.250 4.160 4.270 434,000 4.2047 -1.86%
2019-07-02 0 4.300 4.260 4.300 4.200 4.300 270,000 1,150,500 4.2611 4.300 4.260 4.300 4.200 4.300 270,000 4.2611 2.38%
2019-06-28 0 4.200 4.190 4.280 4.180 4.260 172,000 721,640 4.1956 4.200 4.190 4.280 4.180 4.260 172,000 4.1956 -1.41%
2019-06-27 0 4.260 4.220 4.280 4.170 4.300 251,654 1,066,653 4.2386 4.260 4.220 4.280 4.170 4.300 251,654 4.2386 0.95%
2019-06-26 0 4.220 4.190 4.230 4.180 4.230 232,000 973,260 4.1951 4.220 4.190 4.230 4.180 4.230 232,000 4.1951 0.48%
2019-06-25 0 4.200 4.200 4.250 4.200 4.290 223,000 940,830 4.2190 4.200 4.200 4.250 4.200 4.290 223,000 4.2190 -2.33%
2019-06-24 0 4.300 4.270 4.340 4.260 4.340 236,000 1,013,960 4.2964 4.300 4.270 4.340 4.260 4.340 236,000 4.2964 -2.05%
2019-06-21 0 4.390 4.300 4.400 4.310 4.500 200,000 868,800 4.3440 4.390 4.300 4.400 4.310 4.500 200,000 4.3440 -0.90%
2019-06-20 0 4.430 4.400 4.440 4.290 4.460 352,000 1,536,660 4.3655 4.430 4.400 4.440 4.290 4.460 352,000 4.3655 3.02%
2019-06-19 0 4.300 4.250 4.320 4.300 4.430 270,000 1,171,920 4.3404 4.300 4.250 4.320 4.300 4.430 270,000 4.3404 -0.46%
2019-06-18 0 4.320 4.200 4.320 4.200 4.320 102,000 433,140 4.2465 4.320 4.200 4.320 4.200 4.320 102,000 4.2465 2.37%
2019-06-17 0 4.220 4.110 4.230 4.200 4.300 250,000 1,060,480 4.2419 4.220 4.110 4.230 4.200 4.300 250,000 4.2419 -0.47%
2019-06-14 0 4.240 4.210 4.240 4.240 4.270 275,000 1,166,510 4.2419 4.240 4.210 4.240 4.240 4.270 275,000 4.2419 -1.40%
2019-06-13 0 4.300 4.260 4.300 4.200 4.300 414,000 1,755,080 4.2393 4.300 4.260 4.300 4.200 4.300 414,000 4.2393 0.94%
2019-06-12 0 4.260 4.230 4.280 4.210 4.350 588,000 2,508,320 4.2659 4.260 4.230 4.280 4.210 4.350 588,000 4.2659 -2.74%
2019-06-11 0 4.380 4.360 4.390 4.250 4.390 532,000 2,292,800 4.3098 4.380 4.360 4.390 4.250 4.390 532,000 4.3098 1.15%
2019-06-10 0 4.330 4.260 4.330 4.220 4.380 334,000 1,429,320 4.2794 4.330 4.260 4.330 4.220 4.380 334,000 4.2794 0.93%
2019-06-06 0 4.290 4.200 4.290 4.200 4.390 182,000 777,180 4.2702 4.290 4.200 4.290 4.200 4.390 182,000 4.2702 -1.83%
2019-06-05 0 4.370 4.300 4.370 4.260 4.370 186,000 805,300 4.3296 4.370 4.300 4.370 4.260 4.370 186,000 4.3296 3.55%
2019-06-04 0 4.220 4.150 4.270 4.190 4.300 166,000 703,800 4.2398 4.220 4.150 4.270 4.190 4.300 166,000 4.2398 -0.94%
2019-06-03 0 4.260 4.250 4.290 4.190 4.430 295,800 1,267,262 4.2842 4.260 4.250 4.290 4.190 4.430 295,800 4.2842 -2.74%
2019-05-31 0 4.380 4.370 4.470 4.360 4.450 170,000 746,660 4.3921 4.380 4.370 4.470 4.360 4.450 170,000 4.3921 -1.57%
2019-05-30 0 4.450 4.420 4.450 4.350 4.450 152,000 669,180 4.4025 4.450 4.420 4.450 4.350 4.450 152,000 4.4025 0.00%
2019-05-29 0 4.450 4.430 4.480 4.420 4.520 184,000 821,900 4.4668 4.450 4.430 4.480 4.420 4.520 184,000 4.4668 -0.67%
2019-05-28 0 4.480 4.460 4.500 4.430 4.530 176,280 793,820 4.5032 4.480 4.460 4.500 4.430 4.530 176,280 4.5032 -1.10%
2019-05-27 0 4.530 4.430 4.540 4.380 4.530 288,000 1,272,240 4.4175 4.530 4.430 4.540 4.380 4.530 288,000 4.4175 0.89%
2019-05-24 0 4.490 4.440 4.540 4.350 4.490 310,000 1,375,000 4.4355 4.490 4.440 4.540 4.350 4.490 310,000 4.4355 1.81%
2019-05-23 0 4.410 4.400 4.460 4.400 4.550 276,000 1,229,500 4.4547 4.410 4.400 4.460 4.400 4.550 276,000 4.4547 -2.00%
2019-05-22 0 4.500 4.480 4.500 4.480 4.600 308,200 1,396,696 4.5318 4.500 4.480 4.500 4.480 4.600 308,200 4.5318 -0.66%
2019-05-21 0 4.530 4.530 4.550 4.480 4.600 358,000 1,619,700 4.5243 4.530 4.530 4.550 4.480 4.600 358,000 4.5243 2.03%
2019-05-20 0 4.440 4.400 4.450 4.400 4.720 1,204,000 5,453,380 4.5294 4.440 4.400 4.450 4.400 4.720 1,204,000 4.5294 -6.13%
2019-05-17 0 4.730 4.700 4.730 4.680 4.830 432,000 2,044,900 4.7336 4.730 4.700 4.730 4.680 4.830 432,000 4.7336 -1.87%
2019-05-16 0 4.820 4.780 4.850 4.780 5.000 568,000 2,740,100 4.8241 4.820 4.780 4.850 4.780 5.000 568,000 4.8241 -1.23%
2019-05-15 0 4.880 4.860 4.890 4.800 4.890 120,000 581,720 4.8477 4.880 4.860 4.890 4.800 4.890 120,000 4.8477 2.52%
2019-05-14 0 4.760 4.750 4.800 4.750 4.880 406,000 1,959,260 4.8258 4.760 4.750 4.800 4.750 4.880 406,000 4.8258 -2.86%
2019-05-10 0 4.900 4.890 4.950 4.850 5.000 306,000 1,512,240 4.9420 4.900 4.890 4.950 4.850 5.000 306,000 4.9420 0.20%
2019-05-09 0 4.890 4.850 4.890 4.810 4.960 354,000 1,727,320 4.8794 4.890 4.850 4.890 4.810 4.960 354,000 4.8794 -1.41%
2019-05-08 0 4.960 4.930 4.970 4.900 5.090 934,000 4,669,480 4.9994 4.960 4.930 4.970 4.900 5.090 934,000 4.9994 -3.12%
2019-05-07 0 5.120 5.100 5.120 4.800 5.200 16,946,000 81,503,980 4.8096 5.120 5.100 5.120 4.800 5.200 16,946,000 4.8096 6.89%
2019-05-06 0 4.790 4.780 4.790 4.750 4.920 966,200 4,662,810 4.8259 4.790 4.780 4.790 4.750 4.920 966,200 4.8259 -5.52%
2019-05-03 0 5.070 5.050 5.070 4.900 5.080 446,000 2,242,440 5.0279 5.070 5.050 5.070 4.900 5.080 446,000 5.0279 2.42%
2019-05-02 0 4.950 4.880 4.970 4.870 4.970 210,000 1,033,140 4.9197 4.950 4.880 4.970 4.870 4.970 210,000 4.9197 0.20%
2019-04-30 0 4.940 4.870 4.940 4.850 5.000 724,000 3,540,200 4.8898 4.940 4.870 4.940 4.850 5.000 724,000 4.8898 -0.60%
2019-04-29 0 4.970 4.910 4.980 4.800 4.970 586,000 2,863,460 4.8865 4.970 4.910 4.980 4.800 4.970 586,000 4.8865 0.40%
2019-04-26 0 4.950 4.940 5.000 4.900 5.100 554,000 2,748,660 4.9615 4.950 4.940 5.000 4.900 5.100 554,000 4.9615 -0.80%
2019-04-25 0 4.990 4.950 5.000 4.900 5.150 900,000 4,499,260 4.9992 4.990 4.950 5.000 4.900 5.150 900,000 4.9992 -2.16%
2019-04-24 0 5.100 5.080 5.110 5.070 5.170 328,000 1,674,960 5.1066 5.100 5.080 5.110 5.070 5.170 328,000 5.1066 -2.11%
2019-04-23 0 5.210 5.160 5.210 5.120 5.300 1,342,000 7,009,000 5.2228 5.210 5.160 5.210 5.120 5.300 1,342,000 5.2228 -0.57%
2019-04-18 0 5.240 5.190 5.240 5.050 5.250 530,000 2,731,480 5.1537 5.240 5.190 5.240 5.050 5.250 530,000 5.1537 2.75%
2019-04-17 0 5.100 5.090 5.150 5.050 5.270 836,000 4,299,000 5.1423 5.100 5.090 5.150 5.050 5.270 836,000 5.1423 -3.23%
2019-04-16 0 5.270 5.250 5.270 5.070 5.350 1,540,800 8,085,984 5.2479 5.270 5.250 5.270 5.070 5.350 1,540,800 5.2479 1.54%
2019-04-15 0 5.190 5.180 5.240 5.180 5.450 1,378,000 7,351,360 5.3348 5.190 5.180 5.240 5.180 5.450 1,378,000 5.3348 -4.24%
2019-04-12 0 5.420 5.380 5.420 5.250 5.460 1,174,000 6,305,840 5.3712 5.420 5.380 5.420 5.250 5.460 1,174,000 5.3712 2.07%
2019-04-11 0 5.310 5.360 5.390 5.290 5.980 4,588,000 25,627,680 5.5858 5.310 5.360 5.390 5.290 5.980 4,588,000 5.5858 -5.35%
2019-04-10 0 5.610 5.610 5.620 4.700 5.690 8,943,000 48,147,630 5.3838 5.610 5.610 5.620 4.700 5.690 8,943,000 5.3838 19.36%
2019-04-09 0 4.700 4.690 4.750 4.660 4.750 380,000 1,796,760 4.7283 4.700 4.690 4.750 4.660 4.750 380,000 4.7283 0.00%
2019-04-08 0 4.700 4.680 4.740 4.550 4.820 540,080 2,515,346 4.6574 4.700 4.680 4.740 4.550 4.820 540,080 4.6574 -1.26%
2019-04-04 0 4.760 4.760 4.800 4.740 4.890 196,000 933,180 4.7611 4.760 4.760 4.800 4.740 4.890 196,000 4.7611 -1.24%
2019-04-03 0 4.820 4.760 4.830 4.650 4.820 496,600 2,348,536 4.7292 4.820 4.760 4.830 4.650 4.820 496,600 4.7292 1.47%
2019-04-02 0 4.750 4.720 4.830 4.750 4.810 204,000 976,600 4.7873 4.750 4.720 4.830 4.750 4.810 204,000 4.7873 0.00%
2019-04-01 0 4.750 4.750 4.780 4.670 4.830 330,000 1,565,340 4.7435 4.750 4.750 4.780 4.670 4.830 330,000 4.7435 0.00%
2019-03-29 0 4.750 4.730 4.740 4.740 4.920 680,000 3,287,340 4.8343 4.750 4.730 4.740 4.740 4.920 680,000 4.8343 -3.06%
2019-03-28 0 4.900 4.900 4.910 4.830 4.970 922,000 4,515,140 4.8971 4.900 4.900 4.910 4.830 4.970 922,000 4.8971 -0.81%
2019-03-27 0 4.940 4.860 4.940 4.860 5.050 584,000 2,902,740 4.9704 4.940 4.860 4.940 4.860 5.050 584,000 4.9704 -0.60%
2019-03-26 0 4.970 4.970 5.000 4.920 5.100 1,008,000 5,054,500 5.0144 4.970 4.970 5.000 4.920 5.100 1,008,000 5.0144 -0.60%
2019-03-25 0 5.000 5.000 5.030 4.900 5.200 1,590,000 8,086,460 5.0858 5.000 5.000 5.030 4.900 5.200 1,590,000 5.0858 -1.96%
2019-03-22 0 5.100 5.100 5.130 4.750 5.200 3,358,220 16,895,966 5.0312 5.100 5.100 5.130 4.750 5.200 3,358,220 5.0312 6.69%
2019-03-21 0 4.780 4.750 4.790 4.600 4.840 1,450,000 6,853,260 4.7264 4.780 4.750 4.790 4.600 4.840 1,450,000 4.7264 3.69%
2019-03-20 0 4.610 4.580 4.610 4.570 4.650 216,000 993,440 4.5993 4.610 4.580 4.610 4.570 4.650 216,000 4.5993 -0.65%
2019-03-19 0 4.640 4.580 4.650 4.560 4.700 694,000 3,217,540 4.6362 4.640 4.580 4.650 4.560 4.700 694,000 4.6362 0.87%
2019-03-18 0 4.600 4.580 4.600 4.480 4.700 852,000 3,897,620 4.5747 4.600 4.580 4.600 4.480 4.700 852,000 4.5747 2.45%
2019-03-15 0 4.490 4.470 4.490 4.450 4.530 290,000 1,300,700 4.4852 4.490 4.470 4.490 4.450 4.530 290,000 4.4852 -0.44%
2019-03-14 0 4.510 4.450 4.530 4.440 4.580 362,000 1,629,620 4.5017 4.510 4.450 4.530 4.440 4.580 362,000 4.5017 -0.66%
2019-03-13 0 4.540 4.530 4.600 4.540 4.650 358,000 1,641,360 4.5848 4.540 4.530 4.600 4.540 4.650 358,000 4.5848 -1.73%
2019-03-12 0 4.620 4.580 4.620 4.560 4.680 436,000 2,005,080 4.5988 4.620 4.580 4.620 4.560 4.680 436,000 4.5988 1.09%
2019-03-11 0 4.570 4.570 4.600 4.500 4.690 1,036,000 4,798,580 4.6318 4.570 4.570 4.600 4.500 4.690 1,036,000 4.6318 0.00%
2019-03-08 0 4.570 4.530 4.570 4.420 4.650 950,000 4,359,260 4.5887 4.570 4.530 4.570 4.420 4.650 950,000 4.5887 0.44%
2019-03-07 0 4.550 4.520 4.550 4.500 4.630 610,000 2,769,660 4.5404 4.550 4.520 4.550 4.500 4.630 610,000 4.5404 -0.44%
2019-03-06 0 4.570 4.570 4.610 4.520 4.650 410,000 1,889,620 4.6088 4.570 4.570 4.610 4.520 4.650 410,000 4.6088 0.22%
2019-03-05 0 4.560 4.540 4.570 4.540 4.600 168,000 769,480 4.5802 4.560 4.540 4.570 4.540 4.600 168,000 4.5802 0.66%
2019-03-04 0 4.530 4.530 4.570 4.530 4.650 1,054,000 4,846,020 4.5977 4.530 4.530 4.570 4.530 4.650 1,054,000 4.5977 0.44%
2019-03-01 0 4.510 4.460 4.510 4.450 4.560 362,000 1,620,660 4.4770 4.510 4.460 4.510 4.450 4.560 362,000 4.4770 1.35%
2019-02-28 0 4.450 4.400 4.500 4.400 4.550 256,000 1,141,200 4.4578 4.450 4.400 4.500 4.400 4.550 256,000 4.4578 0.45%
2019-02-27 0 4.430 4.420 4.440 4.400 4.630 442,200 1,986,496 4.4923 4.430 4.420 4.440 4.400 4.630 442,200 4.4923 -3.06%
2019-02-26 0 4.570 4.510 4.570 4.500 4.660 1,322,000 6,077,780 4.5974 4.570 4.510 4.570 4.500 4.660 1,322,000 4.5974 -0.44%
2019-02-25 0 4.590 4.570 4.590 4.570 4.830 2,242,200 10,545,966 4.7034 4.590 4.570 4.590 4.570 4.830 2,242,200 4.7034 0.00%
2019-02-22 0 4.590 4.580 4.630 4.570 4.730 896,000 4,163,100 4.6463 4.590 4.580 4.630 4.570 4.730 896,000 4.6463 -3.57%
2019-02-21 0 4.760 4.680 4.760 4.350 4.830 2,108,000 9,782,160 4.6405 4.760 4.680 4.760 4.350 4.830 2,108,000 4.6405 8.92%
2019-02-20 0 4.370 4.340 4.350 4.350 4.450 368,000 1,620,440 4.4034 4.370 4.340 4.350 4.350 4.450 368,000 4.4034 -1.13%
2019-02-19 0 4.420 4.380 4.420 4.350 4.440 412,600 1,807,642 4.3811 4.420 4.380 4.420 4.350 4.440 412,600 4.3811 -0.67%
2019-02-18 0 4.450 4.390 4.470 4.340 4.550 710,000 3,152,580 4.4403 4.450 4.390 4.470 4.340 4.550 710,000 4.4403 3.97%
2019-02-15 0 4.280 4.280 4.300 4.200 4.470 888,000 3,810,900 4.2916 4.280 4.280 4.300 4.200 4.470 888,000 4.2916 -2.28%
2019-02-14 0 4.380 4.360 4.380 3.960 4.850 6,096,000 26,288,660 4.3124 4.380 4.360 4.380 3.960 4.850 6,096,000 4.3124 -8.94%
2019-02-13 0 4.810 4.750 4.810 4.750 4.930 1,594,000 7,739,240 4.8552 4.810 4.750 4.810 4.750 4.930 1,594,000 4.8552 0.84%
2019-02-12 0 4.770 4.730 4.770 4.690 4.800 284,000 1,347,100 4.7433 4.770 4.730 4.770 4.690 4.800 284,000 4.7433 0.42%
2019-02-11 0 4.750 4.700 4.750 4.620 4.780 453,240 2,137,192 4.7154 4.750 4.700 4.750 4.620 4.780 453,240 4.7154 2.15%
2019-02-08 0 4.650 4.650 4.680 4.590 4.690 164,000 759,540 4.6313 4.650 4.650 4.680 4.590 4.690 164,000 4.6313 0.43%
2019-02-04 0 4.630 4.600 4.630 4.560 4.630 128,000 590,360 4.6122 4.630 4.600 4.630 4.560 4.630 128,000 4.6122 0.65%
2019-02-01 0 4.600 4.570 4.610 4.560 4.640 1,150,000 5,284,220 4.5950 4.600 4.570 4.610 4.560 4.640 1,150,000 4.5950 0.66%
2019-01-31 0 4.570 4.560 4.610 4.560 4.720 731,000 3,361,710 4.5988 4.570 4.560 4.610 4.560 4.720 731,000 4.5988 -1.08%
2019-01-30 0 4.620 4.560 4.620 4.550 4.630 384,000 1,756,740 4.5748 4.620 4.560 4.620 4.550 4.630 384,000 4.5748 0.87%
2019-01-29 0 4.580 4.580 4.620 4.560 4.670 588,000 2,707,340 4.6043 4.580 4.580 4.620 4.560 4.670 588,000 4.6043 -0.65%
2019-01-28 0 4.610 4.610 4.690 4.600 4.800 346,000 1,614,680 4.6667 4.610 4.610 4.690 4.600 4.800 346,000 4.6667 -1.91%
2019-01-25 0 4.700 4.670 4.710 4.580 4.990 1,558,000 7,514,780 4.8234 4.700 4.670 4.710 4.580 4.990 1,558,000 4.8234 2.62%
2019-01-24 0 4.580 4.570 4.620 4.570 4.670 406,000 1,864,720 4.5929 4.580 4.570 4.620 4.570 4.670 406,000 4.5929 -1.08%
2019-01-23 0 4.630 4.600 4.640 4.580 4.700 594,000 2,756,840 4.6411 4.630 4.600 4.640 4.580 4.700 594,000 4.6411 -0.43%
2019-01-22 0 4.650 4.600 4.650 4.550 4.730 478,000 2,203,560 4.6100 4.650 4.600 4.650 4.550 4.730 478,000 4.6100 0.43%
2019-01-21 0 4.630 4.620 4.650 4.610 4.730 506,000 2,350,540 4.6453 4.630 4.620 4.650 4.610 4.730 506,000 4.6453 -1.49%
2019-01-18 0 4.700 4.700 4.710 4.600 4.730 508,000 2,366,320 4.6581 4.700 4.700 4.710 4.600 4.730 508,000 4.6581 1.29%
2019-01-17 0 4.640 4.640 4.650 4.450 4.800 2,192,000 10,087,980 4.6022 4.640 4.640 4.650 4.450 4.800 2,192,000 4.6022 0.43%
2019-01-16 0 4.620 4.560 4.630 4.520 5.040 2,382,000 11,237,120 4.7175 4.620 4.560 4.630 4.520 5.040 2,382,000 4.7175 -8.51%
2019-01-15 0 5.050 5.000 5.050 4.910 5.280 1,010,000 5,120,480 5.0698 5.050 5.000 5.050 4.910 5.280 1,010,000 5.0698 -4.54%
2019-01-14 0 5.290 5.190 5.290 5.110 5.490 492,000 2,565,760 5.2150 5.290 5.190 5.290 5.110 5.490 492,000 5.2150 -3.29%
2019-01-11 0 5.470 5.400 5.420 4.870 5.730 4,398,200 23,943,502 5.4439 5.470 5.400 5.420 4.870 5.730 4,398,200 5.4439 12.32%
2019-01-10 0 4.870 4.820 4.910 4.750 4.980 556,000 2,717,720 4.8880 4.870 4.820 4.910 4.750 4.980 556,000 4.8880 1.46%
2019-01-09 0 4.800 4.730 4.810 4.680 4.800 196,000 931,180 4.7509 4.800 4.730 4.810 4.680 4.800 196,000 4.7509 2.56%
2019-01-08 0 4.680 4.600 4.680 4.550 4.730 356,000 1,654,240 4.6467 4.680 4.600 4.680 4.550 4.730 356,000 4.6467 2.41%
2019-01-07 0 4.570 4.560 4.610 4.560 4.660 326,000 1,498,160 4.5956 4.570 4.560 4.610 4.560 4.660 326,000 4.5956 0.44%
2019-01-04 0 4.550 4.470 4.550 4.380 4.650 812,000 3,635,920 4.4777 4.550 4.470 4.550 4.380 4.650 812,000 4.4777 -2.36%
2019-01-03 0 4.660 4.600 4.690 4.600 4.840 364,000 1,699,500 4.6690 4.660 4.600 4.690 4.600 4.840 364,000 4.6690 -0.43%
2019-01-02 0 4.680 4.600 4.690 4.550 4.700 218,000 1,010,780 4.6366 4.680 4.600 4.690 4.550 4.700 218,000 4.6366 0.65%
2018-12-31 0 4.650 4.570 4.690 4.550 4.700 242,000 1,120,600 4.6306 4.650 4.570 4.690 4.550 4.700 242,000 4.6306 0.65%
2018-12-28 0 4.620 4.570 4.660 4.550 4.650 406,000 1,864,100 4.5914 4.620 4.570 4.660 4.550 4.650 406,000 4.5914 0.00%
2018-12-27 0 4.620 4.600 4.640 4.600 4.840 344,000 1,611,940 4.6859 4.620 4.600 4.640 4.600 4.840 344,000 4.6859 0.43%
2018-12-24 0 4.600 4.550 4.600 4.540 4.710 648,000 2,987,900 4.6110 4.600 4.550 4.600 4.540 4.710 648,000 4.6110 -2.95%
2018-12-21 0 4.740 4.720 4.800 4.670 4.830 452,000 2,145,720 4.7472 4.740 4.720 4.800 4.670 4.830 452,000 4.7472 -2.87%
2018-12-20 0 4.880 4.820 4.900 4.800 5.110 828,000 4,070,860 4.9165 4.880 4.820 4.900 4.800 5.110 828,000 4.9165 -5.97%
2018-12-19 0 5.190 5.120 5.190 5.100 5.300 226,000 1,179,000 5.2168 5.190 5.120 5.190 5.100 5.300 226,000 5.2168 0.00%
2018-12-18 0 5.190 5.100 5.190 5.060 5.320 308,000 1,592,200 5.1695 5.190 5.100 5.190 5.060 5.320 308,000 5.1695 1.76%
2018-12-17 0 5.100 5.100 5.190 5.030 5.810 1,874,000 10,404,900 5.5522 5.100 5.100 5.190 5.030 5.810 1,874,000 5.5522 -3.77%
2018-12-14 0 5.300 5.150 5.300 4.500 5.350 2,252,000 11,006,820 4.8876 5.300 5.150 5.300 4.500 5.350 2,252,000 4.8876 13.98%
2018-12-13 0 4.650 4.560 4.650 4.550 4.720 1,000,000 4,610,900 4.6109 4.650 4.560 4.650 4.550 4.720 1,000,000 4.6109 1.31%
2018-12-12 0 4.590 4.550 4.600 4.500 4.920 1,520,000 7,014,980 4.6151 4.590 4.550 4.600 4.500 4.920 1,520,000 4.6151 -3.37%
2018-12-11 0 4.750 4.700 4.750 4.500 4.870 1,498,000 6,969,060 4.6522 4.750 4.700 4.750 4.500 4.870 1,498,000 4.6522 -1.04%
2018-12-10 0 4.800 4.750 4.800 4.620 5.280 758,000 3,715,860 4.9022 4.800 4.750 4.800 4.620 5.280 758,000 4.9022 -6.80%
2018-12-07 0 5.150 5.040 5.160 5.000 5.400 812,000 4,193,860 5.1649 5.150 5.040 5.160 5.000 5.400 812,000 5.1649 -4.45%
2018-12-06 0 5.390 5.350 5.430 5.330 5.600 504,000 2,729,620 5.4159 5.390 5.350 5.430 5.330 5.600 504,000 5.4159 -2.18%
2018-12-05 0 5.510 5.460 5.590 5.360 6.100 4,974,000 29,149,120 5.8603 5.510 5.460 5.590 5.360 6.100 4,974,000 5.8603 0.18%
2018-12-04 0 5.500 5.430 5.440 4.410 5.550 4,654,000 23,481,560 5.0455 5.500 5.430 5.440 4.410 5.550 4,654,000 5.0455 20.88%
2018-12-03 0 4.550 4.550 4.600 4.510 4.740 702,000 3,229,880 4.6010 4.550 4.550 4.600 4.510 4.740 702,000 4.6010 -1.09%
2018-11-30 0 4.600 4.580 4.600 4.560 4.990 734,000 3,509,340 4.7811 4.600 4.580 4.600 4.560 4.990 734,000 4.7811 -3.36%
2018-11-29 0 4.760 4.700 4.780 4.710 5.000 246,000 1,183,120 4.8094 4.760 4.700 4.780 4.710 5.000 246,000 4.8094 -2.86%
2018-11-28 0 4.900 4.760 4.900 4.800 5.070 680,000 3,358,020 4.9383 4.900 4.760 4.900 4.800 5.070 680,000 4.9383 -1.61%
2018-11-27 0 4.980 4.930 4.980 4.890 5.500 1,500,000 7,828,380 5.2189 4.980 4.930 4.980 4.890 5.500 1,500,000 5.2189 -7.95%
2018-11-26 0 5.410 5.380 5.490 5.400 5.800 1,067,100 5,842,269 5.4749 5.410 5.380 5.490 5.400 5.800 1,067,100 5.4749 -5.09%
2018-11-23 0 5.700 5.650 5.700 5.660 6.060 1,260,000 7,392,060 5.8667 5.700 5.650 5.700 5.660 6.060 1,260,000 5.8667 -0.35%
2018-11-22 0 5.720 5.710 5.800 5.300 5.850 2,484,000 14,053,820 5.6577 5.720 5.710 5.800 5.300 5.850 2,484,000 5.6577 1.96%
2018-11-21 0 5.610 5.570 5.630 5.600 5.880 450,000 2,558,700 5.6860 5.610 5.570 5.630 5.600 5.880 450,000 5.6860 -6.03%
2018-11-20 0 5.970 5.850 5.970 5.250 6.000 3,536,000 20,053,040 5.6711 5.970 5.850 5.970 5.250 6.000 3,536,000 5.6711 2.93%
2018-11-19 0 5.800 5.720 5.790 5.790 6.680 2,120,000 13,098,960 6.1788 5.800 5.720 5.790 5.790 6.680 2,120,000 6.1788 -11.85%
2018-11-16 0 6.580 6.410 6.500 5.560 6.580 5,314,000 32,789,680 6.1704 6.580 6.410 6.500 5.560 6.580 5,314,000 6.1704 11.90%
2018-11-15 0 5.880 5.810 5.900 5.560 6.200 2,386,000 14,135,340 5.9243 5.880 5.810 5.900 5.560 6.200 2,386,000 5.9243 -3.92%
2018-11-14 0 6.120 6.120 6.250 5.500 6.300 2,728,000 16,262,200 5.9612 6.120 6.120 6.250 5.500 6.300 2,728,000 5.9612 5.52%
2018-11-13 0 5.800 5.650 5.850 5.010 5.880 2,514,000 13,775,640 5.4796 5.800 5.650 5.850 5.010 5.880 2,514,000 5.4796 10.69%
2018-11-12 0 5.240 5.160 5.240 5.100 5.530 776,000 4,112,180 5.2992 5.240 5.160 5.240 5.100 5.530 776,000 5.2992 -4.38%
2018-11-09 0 5.480 5.440 5.480 4.420 5.680 6,696,000 34,704,780 5.1829 5.480 5.440 5.480 4.420 5.680 6,696,000 5.1829 19.13%
2018-11-08 0 4.600 4.600 4.650 4.500 5.100 778,000 3,649,160 4.6904 4.600 4.600 4.650 4.500 5.100 778,000 4.6904 -6.12%
2018-11-07 0 4.900 4.900 4.950 3.950 4.960 1,439,600 6,332,004 4.3984 4.900 4.900 4.950 3.950 4.960 1,439,600 4.3984 19.51%
2018-11-06 0 4.100 3.990 4.150 3.610 4.100 662,000 2,622,660 3.9617 4.100 3.990 4.150 3.610 4.100 662,000 3.9617 5.67%
2018-11-05 0 3.880 3.790 3.880 3.780 3.890 486,000 1,860,860 3.8289 3.880 3.790 3.880 3.780 3.890 486,000 3.8289 -0.26%
2018-11-02 0 3.890 3.880 3.940 3.760 3.900 142,000 544,900 3.8373 3.890 3.880 3.940 3.760 3.900 142,000 3.8373 4.85%
2018-11-01 0 3.710 3.640 3.720 3.560 3.820 222,000 821,040 3.6984 3.710 3.640 3.720 3.560 3.820 222,000 3.6984 -3.64%
2018-10-31 0 3.850 3.760 3.820 3.820 3.880 156,000 598,300 3.8353 3.850 3.760 3.820 3.820 3.880 156,000 3.8353 0.79%
2018-10-30 0 3.820 3.790 3.800 3.800 3.900 351,000 1,343,510 3.8277 3.820 3.790 3.800 3.800 3.900 351,000 3.8277 -2.05%
2018-10-29 0 3.900 3.840 3.900 3.680 4.000 874,000 3,400,660 3.8909 3.900 3.840 3.900 3.680 4.000 874,000 3.8909 9.55%
2018-10-26 0 3.560 3.560 3.650 3.050 3.700 660,000 2,199,380 3.3324 3.560 3.560 3.650 3.050 3.700 660,000 3.3324 16.34%
2018-10-25 0 3.060 3.020 3.070 2.900 3.060 502,000 1,500,340 2.9887 3.060 3.020 3.070 2.900 3.060 502,000 2.9887 2.00%
2018-10-24 0 3.000 3.000 3.030 2.950 3.060 502,080 1,505,232 2.9980 3.000 3.000 3.030 2.950 3.060 502,080 2.9980 3.45%
2018-10-23 0 2.900 2.900 2.950 2.900 3.050 640,600 1,919,750 2.9968 2.900 2.900 2.950 2.900 3.050 640,600 2.9968 -5.84%
2018-10-22 0 3.080 3.020 3.180 2.950 3.080 918,000 2,771,380 3.0189 3.080 3.020 3.180 2.950 3.080 918,000 3.0189 -0.65%
2018-10-19 0 3.100 2.980 3.100 2.970 3.140 470,004 1,432,591 3.0480 3.100 2.980 3.100 2.970 3.140 470,004 3.0480 -3.73%
2018-10-18 0 3.220 3.150 3.220 3.140 3.240 160,000 513,640 3.2103 3.220 3.150 3.220 3.140 3.240 160,000 3.2103 0.62%
2018-10-16 0 3.200 3.160 3.250 3.200 3.300 210,000 680,340 3.2397 3.200 3.160 3.250 3.200 3.300 210,000 3.2397 -2.14%
2018-10-15 0 3.270 3.220 3.270 3.220 3.400 216,000 717,720 3.3228 3.270 3.220 3.270 3.220 3.400 216,000 3.3228 2.19%
2018-10-12 0 3.200 3.100 3.200 3.150 3.300 588,000 1,886,400 3.2082 3.200 3.100 3.200 3.150 3.300 588,000 3.2082 -4.76%
2018-10-11 0 3.360 3.360 3.380 3.350 3.600 436,000 1,483,860 3.4033 3.360 3.360 3.380 3.350 3.600 436,000 3.4033 -7.95%
2018-10-10 0 3.650 3.610 3.650 3.600 3.700 134,600 494,880 3.6767 3.650 3.610 3.650 3.600 3.700 134,600 3.6767 1.39%
2018-10-09 0 3.600 3.600 3.650 3.600 3.750 130,000 474,560 3.6505 3.600 3.600 3.650 3.600 3.750 130,000 3.6505 -4.00%
2018-10-08 0 3.750 3.700 3.810 3.660 3.830 44,000 165,000 3.7500 3.750 3.700 3.810 3.660 3.830 44,000 3.7500 -2.34%
2018-10-05 0 3.840 3.750 3.840 3.700 3.860 132,800 494,960 3.7271 3.840 3.750 3.840 3.700 3.860 132,800 3.7271 3.78%
2018-10-04 0 3.700 3.630 3.740 3.650 3.800 72,000 267,380 3.7136 3.700 3.630 3.740 3.650 3.800 72,000 3.7136 -1.60%
2018-10-03 0 3.760 3.740 3.850 3.760 4.010 316,000 1,202,280 3.8047 3.760 3.740 3.850 3.760 4.010 316,000 3.8047 -2.08%
2018-10-02 0 3.840 3.820 3.970 3.840 4.010 44,000 174,700 3.9705 3.840 3.820 3.970 3.840 4.010 44,000 3.9705 -4.00%
2018-09-28 0 4.000 3.960 4.020 4.000 4.040 188,000 757,680 4.0302 4.000 3.960 4.020 4.000 4.040 188,000 4.0302 0.76%
2018-09-27 0 3.970 3.850 3.970 3.900 4.090 126,000 499,940 3.9678 3.970 3.850 3.970 3.900 4.090 126,000 3.9678 1.28%
2018-09-26 0 3.920 3.830 4.000 3.740 4.000 169,000 650,360 3.8483 3.920 3.830 4.000 3.740 4.000 169,000 3.8483 -0.51%
2018-09-24 0 3.940 3.940 4.040 3.940 3.940 6,000 23,640 3.9400 3.940 3.940 4.040 3.940 3.940 6,000 3.9400 0.00%
2018-09-21 0 3.940 3.780 4.030 3.940 4.050 150,000 593,620 3.9575 3.940 3.780 4.030 3.940 4.050 150,000 3.9575 -2.72%
2018-09-20 0 4.050 3.910 4.060 4.060 4.070 14,000 56,880 4.0629 4.050 3.910 4.060 4.060 4.070 14,000 4.0629 2.27%
2018-09-19 0 3.960 3.910 3.970 3.860 4.190 560,000 2,199,400 3.9275 3.960 3.910 3.970 3.860 4.190 560,000 3.9275 -5.26%
2018-09-18 0 4.180 4.050 4.190 3.990 4.210 148,000 598,520 4.0441 4.180 4.050 4.190 3.990 4.210 148,000 4.0441 4.76%
2018-09-17 0 3.990 3.730 3.990 3.800 4.000 120,000 466,540 3.8878 3.990 3.730 3.990 3.800 4.000 120,000 3.8878 6.40%
2018-09-14 0 3.750 3.720 3.750 3.700 3.750 234,000 873,160 3.7315 3.750 3.720 3.750 3.700 3.750 234,000 3.7315 1.35%
2018-09-13 0 3.700 3.700 3.800 3.590 3.890 306,600 1,124,860 3.6688 3.700 3.700 3.800 3.590 3.890 306,600 3.6688 -1.33%
2018-09-12 0 3.750 3.750 3.800 3.700 3.900 484,000 1,848,880 3.8200 3.750 3.750 3.800 3.700 3.900 484,000 3.8200 -4.82%
2018-09-11 0 3.940 3.510 3.940 3.940 4.070 162,000 653,880 4.0363 3.940 3.510 3.940 3.940 4.070 162,000 4.0363 -2.72%
2018-09-10 0 4.050 4.070 4.100 4.000 4.200 132,000 544,360 4.1239 4.050 4.070 4.100 4.000 4.200 132,000 4.1239 -3.57%
2018-09-07 0 4.200 4.170 4.200 4.170 4.280 570,000 2,393,480 4.1991 4.200 4.170 4.200 4.170 4.280 570,000 4.1991 -4.11%
2018-09-06 0 4.380 4.220 4.380 4.280 4.400 188,000 809,220 4.3044 4.380 4.220 4.380 4.280 4.400 188,000 4.3044 -2.67%
2018-09-05 0 4.500 4.300 4.500 4.500 4.500 50,000 225,000 4.5000 4.500 4.300 4.500 4.500 4.500 50,000 4.5000 0.00%
2018-09-04 0 4.500 4.480 4.600 4.500 4.650 108,000 491,000 4.5463 4.500 4.480 4.600 4.500 4.650 108,000 4.5463 -4.26%
2018-09-03 0 4.700 4.580 4.700 4.570 4.760 80,000 379,760 4.7470 4.700 4.580 4.700 4.570 4.760 80,000 4.7470 1.08%
2018-08-31 0 4.650 4.480 4.650 - - 10,000 46,500 4.6500 4.650 4.480 4.650 - - 10,000 4.6500 0.00%
2018-08-30 0 4.650 4.530 4.650 4.650 4.670 44,500 207,260 4.6575 4.650 4.530 4.650 4.650 4.670 44,500 4.6575 0.00%
2018-08-29 0 4.650 4.610 4.650 4.460 4.650 22,000 101,020 4.5918 4.650 4.610 4.650 4.460 4.650 22,000 4.5918 1.09%
2018-08-28 0 4.600 4.590 4.620 4.500 4.680 90,000 415,360 4.6151 4.600 4.590 4.620 4.500 4.680 90,000 4.6151 2.45%
2018-08-27 0 4.490 4.400 4.490 4.320 4.490 16,000 70,260 4.3913 4.490 4.400 4.490 4.320 4.490 16,000 4.3913 2.05%
2018-08-24 0 4.400 4.300 4.500 - - 0 0 - 4.400 4.300 4.500 - - 0 - 0.00%
2018-08-23 0 4.400 4.300 4.450 4.320 4.400 32,000 139,900 4.3719 4.400 4.300 4.450 4.320 4.400 32,000 4.3719 0.00%
2018-08-22 0 4.400 4.320 4.400 - - 0 0 - 4.400 4.320 4.400 - - 0 - 0.00%
2018-08-21 0 4.400 4.330 4.400 4.330 4.400 106,000 459,260 4.3326 4.400 4.330 4.400 4.330 4.400 106,000 4.3326 2.09%
2018-08-20 0 4.310 4.310 4.580 4.310 4.420 22,000 95,580 4.3445 4.310 4.310 4.580 4.310 4.420 22,000 4.3445 -2.49%
2018-08-17 0 4.420 4.420 4.510 4.360 4.420 38,000 166,640 4.3853 4.420 4.420 4.510 4.360 4.420 38,000 4.3853 -2.00%
2018-08-16 0 4.510 4.500 4.540 4.420 4.510 148,000 665,480 4.4965 4.510 4.500 4.540 4.420 4.510 148,000 4.4965 -0.88%
2018-08-15 0 4.550 4.550 4.570 4.550 4.680 46,000 211,900 4.6065 4.550 4.550 4.570 4.550 4.680 46,000 4.6065 -2.15%
2018-08-14 0 4.650 4.590 4.650 4.650 4.650 10,000 46,380 4.6380 4.650 4.590 4.650 4.650 4.650 10,000 4.6380 0.00%
2018-08-13 0 4.650 4.650 4.700 4.600 4.780 16,000 74,620 4.6638 4.650 4.650 4.700 4.600 4.780 16,000 4.6638 0.65%
2018-08-10 0 4.620 4.620 4.740 4.620 4.620 2,000 9,240 4.6200 4.620 4.620 4.740 4.620 4.620 2,000 4.6200 -0.22%
2018-08-09 0 4.630 4.550 4.630 4.630 4.640 32,000 148,200 4.6313 4.630 4.550 4.630 4.630 4.640 32,000 4.6313 -1.07%
2018-08-08 0 4.680 4.530 4.680 4.520 4.720 22,000 102,020 4.6373 4.680 4.530 4.680 4.520 4.720 22,000 4.6373 1.30%
2018-08-07 0 4.620 4.620 4.660 4.500 4.730 16,000 73,480 4.5925 4.620 4.620 4.660 4.500 4.730 16,000 4.5925 2.44%
2018-08-06 0 4.510 4.500 4.600 4.500 4.600 20,000 90,740 4.5370 4.510 4.500 4.600 4.500 4.600 20,000 4.5370 0.22%
2018-08-03 0 4.500 4.500 4.560 4.500 4.610 46,000 209,080 4.5452 4.500 4.500 4.560 4.500 4.610 46,000 4.5452 -2.17%
2018-08-02 0 4.600 4.520 4.600 4.550 4.650 228,000 1,049,840 4.6046 4.600 4.520 4.600 4.550 4.650 228,000 4.6046 -1.08%
2018-08-01 0 4.650 4.600 4.790 4.650 4.710 26,000 121,160 4.6600 4.650 4.600 4.790 4.650 4.710 26,000 4.6600 -1.27%
2018-07-31 0 4.710 4.700 4.780 4.700 4.820 182,000 856,860 4.7080 4.710 4.700 4.780 4.700 4.820 182,000 4.7080 0.21%
2018-07-30 0 4.700 4.400 4.700 4.700 4.700 12,480 58,641 4.6988 4.700 4.400 4.700 4.700 4.700 12,480 4.6988 -1.05%
2018-07-27 0 4.750 4.620 4.750 4.750 4.750 4,000 19,000 4.7500 4.750 4.620 4.750 4.750 4.750 4,000 4.7500 -1.25%
2018-07-26 0 4.810 4.620 4.810 4.820 4.820 2,000 9,640 4.8200 4.810 4.620 4.810 4.820 4.820 2,000 4.8200 1.69%
2018-07-25 0 4.730 4.730 4.800 4.730 4.730 8,000 37,840 4.7300 4.730 4.730 4.800 4.730 4.730 8,000 4.7300 0.21%
2018-07-24 0 4.720 4.650 4.800 4.700 4.720 64,000 301,280 4.7075 4.720 4.650 4.800 4.700 4.720 64,000 4.7075 2.61%
2018-07-23 0 4.600 4.510 4.700 4.520 4.600 36,000 164,960 4.5822 4.600 4.510 4.700 4.520 4.600 36,000 4.5822 0.00%
2018-07-20 0 4.600 4.510 4.600 4.510 4.620 14,400 65,388 4.5408 4.600 4.510 4.600 4.510 4.620 14,400 4.5408 -0.43%
2018-07-19 0 4.620 4.600 4.620 4.600 4.660 89,500 414,605 4.6325 4.620 4.600 4.620 4.600 4.660 89,500 4.6325 -0.86%
2018-07-18 0 4.660 4.660 4.790 4.660 4.660 2,000 9,320 4.6600 4.660 4.660 4.790 4.660 4.660 2,000 4.6600 -0.85%
2018-07-17 0 4.700 4.660 4.780 4.630 4.700 46,000 214,320 4.6591 4.700 4.660 4.780 4.630 4.700 46,000 4.6591 0.00%
2018-07-16 0 4.700 4.680 4.700 4.660 4.750 62,000 290,460 4.6848 4.700 4.680 4.700 4.660 4.750 62,000 4.6848 -0.63%
2018-07-13 0 4.730 4.730 4.800 4.680 4.800 166,000 784,160 4.7239 4.730 4.730 4.800 4.680 4.800 166,000 4.7239 1.07%
2018-07-12 0 4.680 4.650 4.690 4.610 4.700 147,000 688,420 4.6831 4.680 4.650 4.690 4.610 4.700 147,000 4.6831 -0.43%
2018-07-11 0 4.700 4.690 4.700 4.690 4.700 112,000 526,260 4.6988 4.700 4.690 4.700 4.690 4.700 112,000 4.6988 -2.89%
2018-07-10 0 4.840 4.840 4.850 4.800 4.900 52,000 253,160 4.8685 4.840 4.840 4.850 4.800 4.900 52,000 4.8685 -1.02%
2018-07-09 0 4.890 4.810 4.880 4.800 4.900 94,000 458,240 4.8749 4.890 4.810 4.880 4.800 4.900 94,000 4.8749 1.24%
2018-07-06 0 4.830 4.740 4.830 4.720 4.830 44,000 208,040 4.7282 4.830 4.740 4.830 4.720 4.830 44,000 4.7282 2.33%
2018-07-05 0 4.720 4.650 4.720 4.700 4.750 90,000 426,460 4.7384 4.720 4.650 4.720 4.700 4.750 90,000 4.7384 0.43%
2018-07-04 0 4.700 4.640 4.700 4.650 4.710 71,160 333,894 4.6922 4.700 4.640 4.700 4.650 4.710 71,160 4.6922 -1.05%
2018-07-03 0 4.750 4.750 4.800 4.750 4.810 264,000 1,264,140 4.7884 4.750 4.750 4.800 4.750 4.810 264,000 4.7884 -1.25%
2018-06-29 0 4.810 4.810 4.910 4.810 4.980 110,400 541,144 4.9017 4.810 4.810 4.910 4.810 4.980 110,400 4.9017 0.84%
2018-06-28 0 4.770 4.770 4.840 4.720 5.010 366,000 1,771,660 4.8406 4.770 4.770 4.840 4.720 5.010 366,000 4.8406 -0.63%
2018-06-27 0 4.800 4.650 4.800 4.800 4.900 342,000 1,659,220 4.8515 4.800 4.650 4.800 4.800 4.900 342,000 4.8515 -2.04%
2018-06-26 0 4.900 4.900 4.950 4.850 5.000 958,000 4,722,820 4.9299 4.900 4.900 4.950 4.850 5.000 958,000 4.9299 -1.01%
2018-06-25 0 4.950 4.930 4.950 4.800 4.990 354,000 1,725,560 4.8745 4.950 4.930 4.950 4.800 4.990 354,000 4.8745 0.41%
2018-06-22 0 4.930 4.850 4.930 4.930 4.960 122,000 603,340 4.9454 4.930 4.850 4.930 4.930 4.960 122,000 4.9454 -0.40%
2018-06-21 0 4.950 4.930 4.950 4.920 5.040 54,000 267,160 4.9474 4.950 4.930 4.950 4.920 5.040 54,000 4.9474 -1.79%
2018-06-20 0 5.040 4.840 5.050 4.780 5.060 182,000 904,780 4.9713 5.040 4.840 5.050 4.780 5.060 182,000 4.9713 5.44%
2018-06-19 0 4.780 4.770 4.910 4.710 4.930 106,000 515,800 4.8660 4.780 4.770 4.910 4.710 4.930 106,000 4.8660 -3.82%
2018-06-15 0 4.970 4.960 5.000 4.970 5.090 68,000 341,460 5.0215 4.970 4.960 5.000 4.970 5.090 68,000 5.0215 -2.36%
2018-06-14 0 5.090 4.960 5.090 4.920 5.100 150,000 741,380 4.9425 5.090 4.960 5.090 4.920 5.100 150,000 4.9425 2.21%
2018-06-13 0 4.980 4.950 5.000 4.950 4.990 190,000 942,500 4.9605 4.980 4.950 5.000 4.950 4.990 190,000 4.9605 0.00%
2018-06-12 0 4.980 4.980 5.060 4.980 5.090 282,000 1,424,680 5.0521 4.980 4.980 5.060 4.980 5.090 282,000 5.0521 -0.99%
2018-06-11 0 5.030 4.980 5.030 4.940 5.080 396,000 1,973,080 4.9825 5.030 4.980 5.030 4.940 5.080 396,000 4.9825 1.21%
2018-06-08 0 4.970 4.900 4.990 4.970 5.000 64,000 319,680 4.9950 4.970 4.900 4.990 4.970 5.000 64,000 4.9950 -0.60%
2018-06-07 0 5.000 5.000 5.070 5.000 5.020 34,000 170,240 5.0071 5.000 5.000 5.070 5.000 5.020 34,000 5.0071 -0.20%
2018-06-06 0 5.010 5.010 5.090 5.000 5.130 160,000 812,540 5.0784 5.010 5.010 5.090 5.000 5.130 160,000 5.0784 -0.79%
2018-06-05 0 5.050 4.970 5.050 5.040 5.080 126,000 635,380 5.0427 5.050 4.970 5.050 5.040 5.080 126,000 5.0427 -0.79%
2018-06-04 0 5.090 5.010 5.090 4.940 5.090 250,000 1,247,900 4.9916 5.090 5.010 5.090 4.940 5.090 250,000 4.9916 0.39%
2018-06-01 0 5.070 5.020 5.080 4.890 5.080 142,000 698,340 4.9179 5.070 5.020 5.080 4.890 5.080 142,000 4.9179 3.05%
2018-05-31 0 4.920 4.900 4.950 4.900 4.970 134,000 657,320 4.9054 4.920 4.900 4.950 4.900 4.970 134,000 4.9054 -1.01%
2018-05-30 0 4.970 4.950 4.970 4.900 5.050 208,000 1,036,140 4.9814 4.970 4.950 4.970 4.900 5.050 208,000 4.9814 -1.58%
2018-05-29 0 5.050 5.040 5.160 5.050 5.190 174,000 895,220 5.1449 5.050 5.040 5.160 5.050 5.190 174,000 5.1449 -1.75%
2018-05-28 0 5.140 5.090 5.140 5.020 5.150 172,000 876,900 5.0983 5.140 5.090 5.140 5.020 5.150 172,000 5.0983 -0.19%
2018-05-25 0 5.150 5.150 5.200 5.100 5.250 730,044 3,771,624 5.1663 5.150 5.150 5.200 5.100 5.250 730,044 5.1663 -2.83%
2018-05-24 0 5.300 5.290 5.330 5.010 5.480 1,520,000 8,168,720 5.3742 5.300 5.290 5.330 5.010 5.480 1,520,000 5.3742 5.37%
2018-05-23 0 5.030 5.030 5.080 5.030 5.200 264,000 1,349,740 5.1127 5.030 5.030 5.080 5.030 5.200 264,000 5.1127 1.62%
2018-05-21 0 4.950 4.930 4.960 4.910 5.060 262,000 1,304,260 4.9781 4.950 4.930 4.960 4.910 5.060 262,000 4.9781 -2.17%
2018-05-18 0 5.060 5.010 5.130 4.800 5.170 920,000 4,623,960 5.0260 5.060 5.010 5.130 4.800 5.170 920,000 5.0260 3.90%
2018-05-17 0 4.870 4.830 4.870 4.330 4.890 740,000 3,402,080 4.5974 4.870 4.830 4.870 4.330 4.890 740,000 4.5974 8.95%
2018-05-16 0 4.470 4.440 4.470 4.300 4.520 324,000 1,425,440 4.3995 4.470 4.440 4.470 4.300 4.520 324,000 4.3995 -0.45%
2018-05-15 0 4.490 4.450 4.500 4.450 4.640 566,000 2,541,060 4.4895 4.490 4.450 4.500 4.450 4.640 566,000 4.4895 -3.23%
2018-05-14 0 4.640 4.560 4.640 4.590 4.650 146,000 674,020 4.6166 4.640 4.560 4.640 4.590 4.650 146,000 4.6166 0.22%
2018-05-11 0 4.630 4.600 4.630 4.630 4.640 138,000 639,720 4.6357 4.630 4.600 4.630 4.630 4.640 138,000 4.6357 0.22%
2018-05-10 0 4.620 4.620 4.650 4.600 4.680 288,000 1,339,660 4.6516 4.620 4.620 4.650 4.600 4.680 288,000 4.6516 -0.65%
2018-05-09 0 4.650 4.620 4.650 4.650 4.700 84,000 390,700 4.6512 4.650 4.620 4.650 4.650 4.700 84,000 4.6512 0.00%
2018-05-08 0 4.650 4.610 4.700 4.650 4.700 104,000 485,460 4.6679 4.650 4.610 4.700 4.650 4.700 104,000 4.6679 -1.06%
2018-05-07 0 4.700 4.640 4.700 4.570 4.710 92,000 429,240 4.6657 4.700 4.640 4.700 4.570 4.710 92,000 4.6657 0.00%
2018-05-04 0 4.700 4.680 4.700 4.660 4.770 92,000 431,340 4.6885 4.700 4.680 4.700 4.660 4.770 92,000 4.6885 -1.05%
2018-05-03 0 4.750 4.710 4.750 4.710 4.750 232,000 1,101,640 4.7484 4.750 4.710 4.750 4.710 4.750 232,000 4.7484 -1.04%
2018-05-02 0 4.800 4.760 4.800 4.750 4.870 44,000 210,160 4.7764 4.800 4.760 4.800 4.750 4.870 44,000 4.7764 1.05%
2018-04-30 0 4.750 4.750 4.830 4.650 4.990 646,000 3,086,220 4.7774 4.750 4.750 4.830 4.650 4.990 646,000 4.7774 -1.04%
2018-04-27 0 4.800 4.760 4.840 4.750 4.830 450,000 2,139,100 4.7536 4.800 4.760 4.840 4.750 4.830 450,000 4.7536 1.91%
2018-04-26 0 4.710 4.710 4.770 4.690 4.740 140,400 663,404 4.7251 4.710 4.710 4.770 4.690 4.740 140,400 4.7251 3.52%
2018-04-25 0 4.550 4.530 4.580 4.550 4.710 1,148,000 5,275,740 4.5956 4.550 4.530 4.580 4.550 4.710 1,148,000 4.5956 -5.21%
2018-04-24 0 4.800 4.760 4.800 4.500 4.990 181,200 848,112 4.6805 4.800 4.760 4.800 4.500 4.990 181,200 4.6805 1.48%
2018-04-23 0 4.730 4.730 4.800 4.610 4.940 120,000 570,760 4.7563 4.730 4.730 4.800 4.610 4.940 120,000 4.7563 0.64%
2018-04-20 0 4.700 4.670 4.760 4.700 4.760 56,000 265,000 4.7321 4.700 4.670 4.760 4.700 4.760 56,000 4.7321 0.00%
2018-04-19 0 4.700 4.670 4.800 4.700 4.870 364,000 1,744,180 4.7917 4.700 4.670 4.800 4.700 4.870 364,000 4.7917 -3.09%
2018-04-18 0 4.850 4.780 4.850 4.810 5.030 160,000 788,920 4.9308 4.850 4.780 4.850 4.810 5.030 160,000 4.9308 -3.39%
2018-04-17 0 5.020 4.950 5.020 5.000 5.290 314,000 1,593,840 5.0759 5.020 4.950 5.020 5.000 5.290 314,000 5.0759 -5.10%
2018-04-16 0 5.290 5.200 5.350 5.200 5.510 150,000 807,040 5.3803 5.290 5.200 5.350 5.200 5.510 150,000 5.3803 -7.52%
2018-04-13 0 5.720 5.540 5.720 5.400 5.800 352,000 1,977,940 5.6191 5.720 5.540 5.720 5.400 5.800 352,000 5.6191 0.35%
2018-04-12 0 5.700 5.690 5.740 5.680 5.970 522,000 3,043,480 5.8304 5.700 5.690 5.740 5.680 5.970 522,000 5.8304 -2.40%
2018-04-11 0 5.840 5.700 5.850 5.420 5.840 602,000 3,378,480 5.6121 5.840 5.700 5.850 5.420 5.840 602,000 5.6121 3.00%
2018-04-10 0 5.670 5.560 5.690 5.100 5.770 3,866,000 21,264,440 5.5004 5.670 5.560 5.690 5.100 5.770 3,866,000 5.5004 2.35%
2018-04-09 0 5.540 5.540 5.640 4.930 5.700 6,795,400 37,441,936 5.5099 5.540 5.540 5.640 4.930 5.700 6,795,400 5.5099 4.14%
2018-04-06 0 5.320 5.290 5.360 4.100 5.360 3,294,000 15,049,760 4.5688 5.320 5.290 5.360 4.100 5.360 3,294,000 4.5688 27.27%
2018-04-04 0 4.180 4.150 4.180 4.130 4.210 64,000 268,660 4.1978 4.180 4.150 4.180 4.130 4.210 64,000 4.1978 1.46%
2018-04-03 0 4.120 4.120 4.150 4.100 4.200 188,200 780,824 4.1489 4.120 4.120 4.150 4.100 4.200 188,200 4.1489 -1.90%
2018-03-29 0 4.200 4.150 4.200 4.110 4.210 244,000 1,023,760 4.1957 4.200 4.150 4.200 4.110 4.210 244,000 4.1957 -1.87%
2018-03-28 0 4.280 4.150 4.300 4.180 4.400 1,386,000 5,708,400 4.1186 4.280 4.150 4.300 4.180 4.400 1,386,000 4.1186 0.71%
2018-03-27 0 4.250 4.230 4.250 4.170 4.270 106,000 448,320 4.2294 4.250 4.230 4.250 4.170 4.270 106,000 4.2294 -0.47%
2018-03-26 0 4.270 4.150 4.280 4.110 4.270 172,000 714,960 4.1567 4.270 4.150 4.280 4.110 4.270 172,000 4.1567 1.67%
2018-03-23 0 4.200 4.190 4.230 4.120 4.360 260,160 1,099,519 4.2263 4.200 4.190 4.230 4.120 4.360 260,160 4.2263 -3.89%
2018-03-22 0 4.370 4.360 4.400 4.330 4.400 114,000 497,260 4.3619 4.370 4.360 4.400 4.330 4.400 114,000 4.3619 0.00%
2018-03-21 0 4.370 4.370 4.420 4.350 4.640 656,000 2,890,260 4.4059 4.370 4.370 4.420 4.350 4.640 656,000 4.4059 -1.80%
2018-03-20 0 4.450 4.400 4.450 4.400 4.570 201,000 894,890 4.4522 4.450 4.400 4.450 4.400 4.570 201,000 4.4522 -2.63%
2018-03-19 0 4.570 4.560 4.620 4.560 4.610 88,000 403,620 4.5866 4.570 4.560 4.620 4.560 4.610 88,000 4.5866 -0.44%
2018-03-16 0 4.590 4.540 4.590 4.520 4.620 124,000 564,960 4.5561 4.590 4.540 4.590 4.520 4.620 124,000 4.5561 -0.43%
2018-03-15 0 4.610 4.590 4.610 4.480 4.610 164,000 743,520 4.5337 4.610 4.590 4.610 4.480 4.610 164,000 4.5337 0.22%
2018-03-14 0 4.600 4.530 4.660 4.500 4.690 520,000 2,394,100 4.6040 4.600 4.530 4.660 4.500 4.690 520,000 4.6040 -0.65%
2018-03-13 0 4.630 4.600 4.670 4.520 4.690 558,000 2,563,380 4.5939 4.630 4.600 4.670 4.520 4.690 558,000 4.5939 2.43%
2018-03-12 0 4.520 4.500 4.530 4.330 4.690 378,000 1,707,560 4.5174 4.520 4.500 4.530 4.330 4.690 378,000 4.5174 -0.22%
2018-03-09 0 4.530 4.530 4.550 4.500 4.650 346,000 1,569,320 4.5356 4.530 4.530 4.550 4.500 4.650 346,000 4.5356 -0.44%
2018-03-08 0 4.550 4.530 4.620 4.490 4.690 352,000 1,607,680 4.5673 4.550 4.530 4.620 4.490 4.690 352,000 4.5673 -0.44%
2018-03-07 0 4.570 4.570 4.680 4.510 4.750 376,000 1,713,760 4.5579 4.570 4.570 4.680 4.510 4.750 376,000 4.5579 -3.79%
2018-03-06 0 4.750 4.600 4.790 4.500 5.020 960,000 4,433,680 4.6184 4.750 4.600 4.790 4.500 5.020 960,000 4.6184 0.85%
2018-03-05 0 4.710 4.710 4.900 4.700 4.890 308,200 1,478,470 4.7971 4.710 4.710 4.900 4.700 4.890 308,200 4.7971 -2.28%
2018-03-02 0 4.820 4.820 4.830 4.820 4.900 442,000 2,146,880 4.8572 4.820 4.820 4.830 4.820 4.900 442,000 4.8572 -1.63%
2018-03-01 0 4.900 4.870 5.000 4.900 5.050 476,000 2,367,260 4.9732 4.900 4.870 5.000 4.900 5.050 476,000 4.9732 -1.21%
2018-02-28 0 4.960 4.960 4.980 4.900 4.960 146,000 718,540 4.9215 4.960 4.960 4.980 4.900 4.960 146,000 4.9215 -0.60%
2018-02-27 0 4.990 4.990 5.040 4.980 5.180 594,000 2,989,300 5.0325 4.990 4.990 5.040 4.980 5.180 594,000 5.0325 -2.73%
2018-02-26 0 5.130 5.060 5.130 5.050 5.240 170,000 868,880 5.1111 5.130 5.060 5.130 5.050 5.240 170,000 5.1111 -2.47%
2018-02-23 0 5.260 5.250 5.260 5.260 5.330 34,000 180,800 5.3176 5.260 5.250 5.260 5.260 5.330 34,000 5.3176 0.57%
2018-02-22 0 5.230 5.230 5.310 5.180 5.330 296,000 1,547,500 5.2280 5.230 5.230 5.310 5.180 5.330 296,000 5.2280 -0.95%
2018-02-21 0 5.280 5.260 5.300 5.160 5.300 182,000 951,020 5.2254 5.280 5.260 5.300 5.160 5.300 182,000 5.2254 2.13%
2018-02-20 0 5.170 5.170 5.230 5.050 5.240 226,000 1,174,600 5.1973 5.170 5.170 5.230 5.050 5.240 226,000 5.1973 -0.58%
2018-02-15 0 5.200 5.160 5.200 5.070 5.240 150,520 776,366 5.1579 5.200 5.160 5.200 5.070 5.240 150,520 5.1579 1.56%
2018-02-14 0 5.120 5.060 5.130 5.060 5.130 80,000 406,140 5.0768 5.120 5.060 5.130 5.060 5.130 80,000 5.0768 1.19%
2018-02-13 0 5.060 5.060 5.100 5.050 5.170 88,000 448,080 5.0918 5.060 5.060 5.100 5.050 5.170 88,000 5.0918 0.80%
2018-02-12 0 5.020 4.980 5.020 4.870 5.100 120,000 600,640 5.0053 5.020 4.980 5.020 4.870 5.100 120,000 5.0053 3.08%
2018-02-09 0 4.870 4.870 4.920 4.800 5.050 910,000 4,424,420 4.8620 4.870 4.870 4.920 4.800 5.050 910,000 4.8620 -4.32%
2018-02-08 0 5.090 5.090 5.140 5.060 5.150 138,400 705,952 5.1008 5.090 5.090 5.140 5.060 5.150 138,400 5.1008 -1.36%
2018-02-07 0 5.160 5.100 5.160 5.130 5.350 476,000 2,479,700 5.2095 5.160 5.100 5.160 5.130 5.350 476,000 5.2095 0.19%
2018-02-06 0 5.150 5.120 5.150 5.050 5.340 599,000 3,096,120 5.1688 5.150 5.120 5.150 5.050 5.340 599,000 5.1688 -8.04%
2018-02-05 0 5.600 5.600 5.630 5.430 5.670 244,000 1,343,100 5.5045 5.600 5.600 5.630 5.430 5.670 244,000 5.5045 -1.41%
2018-02-02 0 5.680 5.650 5.680 5.680 5.840 169,600 971,720 5.7295 5.680 5.650 5.680 5.680 5.840 169,600 5.7295 -0.87%
2018-02-01 0 5.730 5.730 5.750 5.730 5.950 303,000 1,764,230 5.8225 5.730 5.730 5.750 5.730 5.950 303,000 5.8225 -0.35%
2018-01-31 0 5.750 5.750 5.800 5.750 5.840 374,000 2,167,400 5.7952 5.750 5.750 5.800 5.750 5.840 374,000 5.7952 -1.54%
2018-01-30 0 5.840 5.770 5.840 5.750 5.940 271,900 1,582,106 5.8187 5.840 5.770 5.840 5.750 5.940 271,900 5.8187 -2.34%
2018-01-29 0 5.980 5.850 5.990 5.850 6.180 638,000 3,812,400 5.9755 5.980 5.850 5.990 5.850 6.180 638,000 5.9755 -1.81%
2018-01-26 0 6.090 6.070 6.100 5.860 6.130 13,790,000 76,321,080 5.5345 6.090 6.070 6.100 5.860 6.130 13,790,000 5.5345 4.46%
2018-01-25 0 5.830 5.830 5.950 5.800 5.900 6,352,000 35,061,680 5.5198 5.830 5.830 5.950 5.800 5.900 6,352,000 5.5198 -2.35%
2018-01-24 0 5.970 5.950 5.980 5.950 6.010 784,000 4,674,620 5.9625 5.970 5.950 5.980 5.950 6.010 784,000 5.9625 0.00%
2018-01-23 0 5.970 5.970 6.000 5.960 6.050 385,000 2,303,960 5.9843 5.970 5.970 6.000 5.960 6.050 385,000 5.9843 -0.67%
2018-01-22 0 6.010 6.010 6.030 6.000 6.090 272,000 1,636,000 6.0147 6.010 6.010 6.030 6.000 6.090 272,000 6.0147 -0.99%
2018-01-19 0 6.070 6.000 6.080 5.950 6.130 482,400 2,908,924 6.0301 6.070 6.000 6.080 5.950 6.130 482,400 6.0301 1.17%
2018-01-18 0 6.000 5.990 6.060 5.940 6.180 464,280 2,807,303 6.0466 6.000 5.990 6.060 5.940 6.180 464,280 6.0466 -1.64%
2018-01-17 0 6.100 6.060 6.100 6.000 6.100 298,000 1,796,300 6.0279 6.100 6.060 6.100 6.000 6.100 298,000 6.0279 -0.49%
2018-01-16 0 6.130 6.100 6.140 5.780 6.140 273,000 1,642,480 6.0164 6.130 6.100 6.140 5.780 6.140 273,000 6.0164 3.90%
2018-01-15 0 5.900 5.750 5.950 5.700 6.200 1,152,000 6,840,380 5.9378 5.900 5.750 5.950 5.700 6.200 1,152,000 5.9378 -2.16%
2018-01-12 0 6.030 6.040 6.140 6.000 6.470 438,000 2,744,920 6.2669 6.030 6.040 6.140 6.000 6.470 438,000 6.2669 -4.89%
2018-01-11 0 6.340 6.320 6.340 6.290 6.730 962,000 6,203,600 6.4486 6.340 6.320 6.340 6.290 6.730 962,000 6.4486 -1.40%
2018-01-10 0 6.430 6.420 6.500 6.360 6.900 1,418,000 9,457,860 6.6699 6.430 6.420 6.500 6.360 6.900 1,418,000 6.6699 -2.58%
2018-01-09 0 6.600 6.600 6.650 5.840 6.800 3,438,000 22,235,960 6.4677 6.600 6.600 6.650 5.840 6.800 3,438,000 6.4677 10.37%
2018-01-08 0 5.980 5.970 6.000 5.950 6.080 82,000 489,600 5.9707 5.980 5.970 6.000 5.950 6.080 82,000 5.9707 -0.33%
2018-01-05 0 6.000 6.000 6.010 6.000 6.080 204,000 1,231,140 6.0350 6.000 6.000 6.010 6.000 6.080 204,000 6.0350 -2.28%
2018-01-04 0 6.140 6.150 6.170 5.680 6.310 554,000 3,357,680 6.0608 6.140 6.150 6.170 5.680 6.310 554,000 6.0608 6.23%
2018-01-03 0 5.780 5.720 5.800 5.480 5.800 204,000 1,161,500 5.6936 5.780 5.720 5.800 5.480 5.800 204,000 5.6936 1.76%
2018-01-02 0 5.680 5.660 5.690 5.470 5.700 424,000 2,387,780 5.6316 5.680 5.660 5.690 5.470 5.700 424,000 5.6316 4.22%
2017-12-29 0 5.450 5.430 5.450 5.360 5.460 182,000 984,820 5.4111 5.450 5.430 5.450 5.360 5.460 182,000 5.4111 0.55%
2017-12-28 0 5.420 5.420 5.450 5.210 5.420 220,000 1,185,060 5.3866 5.420 5.420 5.450 5.210 5.420 220,000 5.3866 4.03%
2017-12-27 0 5.210 5.190 5.300 5.100 5.380 212,000 1,109,280 5.2325 5.210 5.190 5.300 5.100 5.380 212,000 5.2325 -3.16%
2017-12-22 0 5.380 5.320 5.380 5.330 5.630 306,000 1,664,460 5.4394 5.380 5.320 5.380 5.330 5.630 306,000 5.4394 -1.28%
2017-12-21 0 5.450 5.410 5.460 5.180 5.500 392,000 2,122,940 5.4157 5.450 5.410 5.460 5.180 5.500 392,000 5.4157 6.45%
2017-12-20 0 5.120 5.070 5.160 5.020 5.130 568,000 2,841,628 5.0029 5.120 5.070 5.160 5.020 5.130 568,000 5.0029 0.20%
2017-12-19 0 5.110 5.090 5.170 4.900 5.170 499,400 2,517,642 5.0413 5.110 5.090 5.170 4.900 5.170 499,400 5.0413 4.71%
2017-12-18 0 4.880 4.800 4.890 4.700 4.930 332,000 1,577,400 4.7512 4.880 4.800 4.890 4.700 4.930 332,000 4.7512 2.74%
2017-12-15 0 4.750 4.740 4.780 4.710 4.870 256,000 1,225,580 4.7874 4.750 4.740 4.780 4.710 4.870 256,000 4.7874 -2.06%
2017-12-14 0 4.850 4.810 4.850 4.810 5.100 114,000 553,860 4.8584 4.850 4.810 4.850 4.810 5.100 114,000 4.8584 0.00%
2017-12-13 0 4.850 4.840 4.850 4.840 4.940 146,360 713,169 4.8727 4.850 4.840 4.850 4.840 4.940 146,360 4.8727 -0.21%
2017-12-12 0 4.860 4.860 4.930 4.860 5.000 250,000 1,237,000 4.9480 4.860 4.860 4.930 4.860 5.000 250,000 4.9480 0.21%
2017-12-11 0 4.850 4.820 4.880 4.680 4.940 332,000 1,587,440 4.7814 4.850 4.820 4.880 4.680 4.940 332,000 4.7814 -2.81%
2017-12-08 0 4.990 4.950 5.000 4.850 5.050 324,000 1,608,240 4.9637 4.990 4.950 5.000 4.850 5.050 324,000 4.9637 3.96%
2017-12-07 0 4.800 4.760 4.800 4.770 5.200 1,166,000 5,746,900 4.9287 4.800 4.760 4.800 4.770 5.200 1,166,000 4.9287 -7.51%
2017-12-06 0 5.190 5.230 5.290 5.160 5.450 222,000 1,163,560 5.2413 5.190 5.230 5.290 5.160 5.450 222,000 5.2413 -4.77%
2017-12-05 0 5.450 5.430 5.460 5.430 5.500 114,000 623,060 5.4654 5.450 5.430 5.460 5.430 5.500 114,000 5.4654 -3.20%
2017-12-04 0 5.630 5.630 5.690 5.500 5.670 148,000 829,580 5.6053 5.630 5.630 5.690 5.500 5.670 148,000 5.6053 1.81%
2017-12-01 0 5.530 5.530 5.570 5.440 5.570 170,000 936,340 5.5079 5.530 5.530 5.570 5.440 5.570 170,000 5.5079 -0.72%
2017-11-30 0 5.570 5.530 5.640 5.330 5.830 406,000 2,269,000 5.5887 5.570 5.530 5.640 5.330 5.830 406,000 5.5887 -3.97%
2017-11-29 0 5.800 5.800 5.830 5.800 5.900 87,880 515,947 5.8710 5.800 5.800 5.830 5.800 5.900 87,880 5.8710 -1.53%
2017-11-28 0 5.890 5.850 5.890 5.610 5.920 234,000 1,359,980 5.8119 5.890 5.850 5.890 5.610 5.920 234,000 5.8119 1.55%
2017-11-27 0 5.800 5.790 5.850 5.800 5.880 30,000 174,760 5.8253 5.800 5.790 5.850 5.800 5.880 30,000 5.8253 -2.52%
2017-11-24 0 5.950 5.950 5.980 5.800 6.060 360,000 2,141,600 5.9489 5.950 5.950 5.980 5.800 6.060 360,000 5.9489 -1.16%
2017-11-23 0 6.020 6.020 6.070 5.990 6.150 392,000 2,368,460 6.0420 6.020 6.020 6.070 5.990 6.150 392,000 6.0420 0.67%
2017-11-22 0 5.980 5.940 5.980 5.920 6.130 616,000 3,679,040 5.9725 5.980 5.940 5.980 5.920 6.130 616,000 5.9725 -2.29%
2017-11-21 0 6.120 6.110 6.120 6.100 6.250 820,000 5,032,060 6.1367 6.120 6.110 6.120 6.100 6.250 820,000 6.1367 -2.24%
2017-11-20 0 6.260 6.230 6.260 6.210 6.350 188,000 1,180,720 6.2804 6.260 6.230 6.260 6.210 6.350 188,000 6.2804 -0.63%
2017-11-17 0 6.300 6.250 6.300 6.200 6.320 404,000 2,525,940 6.2523 6.300 6.250 6.300 6.200 6.320 404,000 6.2523 -0.16%
2017-11-16 0 6.310 6.280 6.340 6.160 6.350 540,600 3,357,200 6.2101 6.310 6.280 6.340 6.160 6.350 540,600 6.2101 1.28%
2017-11-15 0 6.230 6.210 6.300 6.200 6.400 542,000 3,401,320 6.2755 6.230 6.210 6.300 6.200 6.400 542,000 6.2755 -0.64%
2017-11-14 0 6.270 6.270 6.280 6.120 6.440 724,000 4,539,280 6.2697 6.270 6.270 6.280 6.120 6.440 724,000 6.2697 -2.64%
2017-11-13 0 6.440 6.440 6.480 6.400 6.520 573,000 3,693,970 6.4467 6.440 6.440 6.480 6.400 6.520 573,000 6.4467 -1.23%
2017-11-10 0 6.520 6.520 6.550 6.500 6.650 545,000 3,565,060 6.5414 6.520 6.520 6.550 6.500 6.650 545,000 6.5414 -1.36%
2017-11-09 0 6.610 6.610 6.660 6.600 6.700 321,200 2,133,222 6.6414 6.610 6.610 6.660 6.600 6.700 321,200 6.6414 -0.75%
2017-11-08 0 6.660 6.660 6.700 6.630 6.770 278,000 1,861,440 6.6958 6.660 6.660 6.700 6.630 6.770 278,000 6.6958 -0.75%
2017-11-07 0 6.710 6.710 6.780 6.650 6.830 470,000 3,160,080 6.7236 6.710 6.710 6.780 6.650 6.830 470,000 6.7236 1.21%
2017-11-06 0 6.630 6.630 6.650 6.600 6.740 154,000 1,023,800 6.6481 6.630 6.630 6.650 6.600 6.740 154,000 6.6481 -1.34%
2017-11-03 0 6.720 6.720 6.740 6.720 6.770 106,000 714,300 6.7387 6.720 6.720 6.740 6.720 6.770 106,000 6.7387 -0.74%
2017-11-02 0 6.770 6.770 6.800 6.730 6.810 324,000 2,196,040 6.7779 6.770 6.770 6.800 6.730 6.810 324,000 6.7779 -1.74%
2017-11-01 0 6.890 6.860 6.890 6.690 6.980 374,000 2,567,460 6.8649 6.890 6.860 6.890 6.690 6.980 374,000 6.8649 2.38%
2017-10-31 0 6.730 6.720 6.750 6.670 6.800 326,000 2,188,640 6.7136 6.730 6.720 6.750 6.670 6.800 326,000 6.7136 -0.30%
2017-10-30 0 6.750 6.750 6.810 6.650 6.750 112,680 757,175 6.7197 6.750 6.750 6.810 6.650 6.750 112,680 6.7197 0.15%
2017-10-27 0 6.740 6.740 6.770 6.630 6.800 502,000 3,371,740 6.7166 6.740 6.740 6.770 6.630 6.800 502,000 6.7166 -1.46%
2017-10-26 0 6.840 6.800 6.840 6.750 6.900 138,000 941,940 6.8257 6.840 6.800 6.840 6.750 6.900 138,000 6.8257 -0.29%
2017-10-25 0 6.860 6.850 6.900 6.840 6.950 112,000 769,160 6.8675 6.860 6.850 6.900 6.840 6.950 112,000 6.8675 0.15%
2017-10-24 0 6.850 6.850 6.880 6.840 6.910 326,240 2,240,272 6.8669 6.850 6.850 6.880 6.840 6.910 326,240 6.8669 -1.72%
2017-10-23 0 6.970 6.940 6.980 6.940 7.080 465,400 3,253,136 6.9900 6.970 6.940 6.980 6.940 7.080 465,400 6.9900 -0.99%
2017-10-20 0 7.040 7.010 7.040 7.000 7.150 576,400 4,061,992 7.0472 7.040 7.010 7.040 7.000 7.150 576,400 7.0472 0.57%
2017-10-19 0 7.000 6.950 7.000 6.950 7.250 1,542,000 10,972,640 7.1158 7.000 6.950 7.000 6.950 7.250 1,542,000 7.1158 1.01%
2017-10-18 0 6.930 6.930 7.000 6.910 6.990 122,000 847,140 6.9438 6.930 6.930 7.000 6.910 6.990 122,000 6.9438 -1.00%
2017-10-17 0 7.000 6.960 7.000 6.930 7.000 230,000 1,604,880 6.9777 7.000 6.960 7.000 6.930 7.000 230,000 6.9777 -0.14%
2017-10-16 0 7.010 6.970 7.010 6.950 7.040 132,000 921,400 6.9803 7.010 6.970 7.010 6.950 7.040 132,000 6.9803 1.01%
2017-10-13 0 6.940 6.920 6.940 6.900 7.040 302,000 2,107,240 6.9776 6.940 6.920 6.940 6.900 7.040 302,000 6.9776 -0.29%
2017-10-12 0 6.960 6.960 7.000 6.880 7.000 328,000 2,272,680 6.9289 6.960 6.960 7.000 6.880 7.000 328,000 6.9289 -0.43%
2017-10-11 0 6.990 6.880 6.990 6.850 7.150 546,000 3,813,200 6.9839 6.990 6.880 6.990 6.850 7.150 546,000 6.9839 -1.27%
2017-10-10 0 7.080 7.080 7.110 7.030 7.230 272,000 1,940,460 7.1340 7.080 7.080 7.110 7.030 7.230 272,000 7.1340 0.71%
2017-10-09 0 7.030 7.090 7.100 7.000 7.360 628,000 4,446,520 7.0804 7.030 7.090 7.100 7.000 7.360 628,000 7.0804 -2.77%
2017-10-06 0 7.230 7.230 7.250 6.840 7.380 1,544,000 11,194,760 7.2505 7.230 7.230 7.250 6.840 7.380 1,544,000 7.2505 4.33%
2017-10-04 0 6.930 6.930 6.990 6.810 7.030 366,000 2,538,760 6.9365 6.930 6.930 6.990 6.810 7.030 366,000 6.9365 0.87%
2017-10-03 0 6.870 6.790 6.900 6.750 7.100 358,000 2,464,800 6.8849 6.870 6.790 6.900 6.750 7.100 358,000 6.8849 -1.01%
2017-09-29 0 6.940 6.920 6.950 6.750 7.030 383,920 2,641,694 6.8808 6.940 6.920 6.950 6.750 7.030 383,920 6.8808 2.81%
2017-09-28 0 6.750 6.750 6.840 6.680 6.850 370,000 2,505,840 6.7725 6.750 6.750 6.840 6.680 6.850 370,000 6.7725 -1.46%
2017-09-27 0 6.850 6.850 6.900 6.840 6.960 274,000 1,886,560 6.8853 6.850 6.850 6.900 6.840 6.960 274,000 6.8853 -1.44%
2017-09-26 0 6.950 6.880 6.950 6.710 6.950 412,000 2,801,320 6.7993 6.950 6.880 6.950 6.710 6.950 412,000 6.7993 1.31%
2017-09-25 0 6.860 6.860 6.940 6.720 7.290 897,200 6,182,440 6.8908 6.860 6.860 6.940 6.720 7.290 897,200 6.8908 -4.19%
2017-09-22 0 7.160 7.100 7.250 7.010 7.240 468,000 3,299,960 7.0512 7.160 7.100 7.250 7.010 7.240 468,000 7.0512 0.42%
2017-09-21 0 7.130 7.110 7.190 7.050 7.400 748,400 5,349,420 7.1478 7.130 7.110 7.190 7.050 7.400 748,400 7.1478 -2.33%
2017-09-20 0 7.300 7.210 7.300 7.000 7.400 1,740,000 12,684,380 7.2899 7.300 7.210 7.300 7.000 7.400 1,740,000 7.2899 5.34%
2017-09-19 0 6.930 6.880 6.950 6.800 7.110 708,000 4,897,380 6.9172 6.930 6.880 6.950 6.800 7.110 708,000 6.9172 -2.53%
2017-09-18 0 7.110 7.090 7.160 7.080 7.450 836,000 6,000,960 7.1782 7.110 7.090 7.160 7.080 7.450 836,000 7.1782 -3.00%
2017-09-15 0 7.330 7.250 7.330 7.170 7.560 1,342,250 9,781,975 7.2877 7.330 7.250 7.330 7.170 7.560 1,342,250 7.2877 -2.14%
2017-09-14 0 7.490 7.450 7.530 7.390 7.800 2,289,600 17,470,340 7.6303 7.490 7.450 7.530 7.390 7.800 2,289,600 7.6303 1.22%
2017-09-13 0 7.400 7.390 7.410 6.630 7.510 4,391,491 31,781,505 7.2371 7.400 7.390 7.410 6.630 7.510 4,391,491 7.2371 12.12%
2017-09-12 0 6.600 6.540 6.610 6.450 6.620 300,000 1,953,180 6.5106 6.600 6.540 6.610 6.450 6.620 300,000 6.5106 1.69%
2017-09-11 0 6.490 6.480 6.500 6.440 6.520 475,800 3,083,450 6.4806 6.490 6.480 6.500 6.440 6.520 475,800 6.4806 -0.15%
2017-09-08 0 6.500 6.500 6.540 6.450 6.580 710,000 4,626,420 6.5161 6.500 6.500 6.540 6.450 6.580 710,000 6.5161 0.00%
2017-09-07 0 6.500 6.500 6.530 6.490 6.640 724,000 4,744,760 6.5535 6.500 6.500 6.530 6.490 6.640 724,000 6.5535 -0.31%
2017-09-06 0 6.520 6.500 6.550 6.460 6.680 781,000 5,100,270 6.5304 6.520 6.500 6.550 6.460 6.680 781,000 6.5304 -2.40%
2017-09-05 0 6.680 6.650 6.680 6.650 6.750 290,000 1,937,940 6.6826 6.680 6.650 6.680 6.650 6.750 290,000 6.6826 -0.89%
2017-09-04 0 6.740 6.690 6.740 6.630 6.810 293,400 1,969,840 6.7138 6.740 6.690 6.740 6.630 6.810 293,400 6.7138 0.45%
2017-09-01 0 6.710 6.710 6.780 6.700 7.070 546,000 3,702,760 6.7816 6.710 6.710 6.780 6.700 7.070 546,000 6.7816 -2.47%
2017-08-31 0 6.880 6.810 6.880 6.620 6.880 1,000,000 6,753,600 6.7536 6.880 6.810 6.880 6.620 6.880 1,000,000 6.7536 2.69%
2017-08-30 0 6.700 6.670 6.700 6.640 6.920 2,188,000 14,766,060 6.7487 6.700 6.670 6.700 6.640 6.920 2,188,000 6.7487 -3.18%
2017-08-29 0 6.920 6.930 6.950 6.880 7.060 1,022,000 7,112,600 6.9595 6.920 6.930 6.950 6.880 7.060 1,022,000 6.9595 -2.54%
2017-08-28 0 7.100 7.080 7.100 6.910 7.430 1,324,000 9,366,480 7.0744 7.100 7.080 7.100 6.910 7.430 1,324,000 7.0744 -2.34%
2017-08-25 0 7.270 7.250 7.270 7.100 7.600 1,916,000 13,986,200 7.2997 7.270 7.250 7.270 7.100 7.600 1,916,000 7.2997 -3.07%
2017-08-24 0 7.500 7.500 7.560 7.490 7.800 2,356,400 17,840,164 7.5709 7.500 7.500 7.560 7.490 7.800 2,356,400 7.5709 0.13%
2017-08-22 0 7.490 7.460 7.550 7.170 7.790 6,464,009 48,737,426 7.5398 7.490 7.460 7.550 7.170 7.790 6,464,009 7.5398 5.49%
2017-08-21 0 7.100 7.100 7.120 6.710 7.300 4,722,000 33,424,620 7.0785 7.100 7.100 7.120 6.710 7.300 4,722,000 7.0785 7.25%
2017-08-18 0 6.620 6.630 6.650 6.560 8.200 13,825,553 101,522,020 7.3431 6.620 6.630 6.650 6.560 8.200 13,825,553 7.3431 5.41%
2017-08-17 0 6.280 6.250 6.290 6.050 6.400 2,901,000 18,111,680 6.2433 6.280 6.250 6.290 6.050 6.400 2,901,000 6.2433 1.78%
2017-08-16 0 6.170 6.150 6.180 5.480 6.180 3,090,400 18,294,648 5.9198 6.170 6.150 6.180 5.480 6.180 3,090,400 5.9198 12.80%
2017-08-15 0 5.470 5.400 5.480 5.350 5.480 182,000 992,320 5.4523 5.470 5.400 5.480 5.350 5.480 182,000 5.4523 0.37%
2017-08-14 0 5.450 5.290 5.450 5.310 5.470 112,000 606,380 5.4141 5.450 5.290 5.450 5.310 5.470 112,000 5.4141 1.68%
2017-08-11 0 5.360 5.280 5.380 5.280 5.440 186,000 996,460 5.3573 5.360 5.280 5.380 5.280 5.440 186,000 5.3573 -2.37%
2017-08-10 0 5.490 5.410 5.490 5.310 5.490 417,240 2,265,174 5.4289 5.490 5.410 5.490 5.310 5.490 417,240 5.4289 0.00%
2017-08-09 0 5.490 5.260 5.480 5.250 5.500 318,000 1,702,760 5.3546 5.490 5.260 5.480 5.250 5.500 318,000 5.3546 0.92%
2017-08-08 0 5.440 5.370 5.440 5.260 5.440 402,000 2,168,740 5.3949 5.440 5.370 5.440 5.260 5.440 402,000 5.3949 -0.37%
2017-08-07 0 5.460 5.380 5.460 5.350 5.490 194,040 1,052,389 5.4236 5.460 5.380 5.460 5.350 5.490 194,040 5.4236 1.11%
2017-08-04 0 5.400 5.320 5.400 5.250 5.500 411,800 2,221,552 5.3947 5.400 5.320 5.400 5.250 5.500 411,800 5.3947 0.00%
2017-08-03 0 5.400 5.350 5.400 5.250 5.410 394,200 2,095,966 5.3170 5.400 5.350 5.400 5.250 5.410 394,200 5.3170 2.27%
2017-08-02 0 5.280 5.240 5.300 5.240 5.320 246,200 1,300,008 5.2803 5.280 5.240 5.300 5.240 5.320 246,200 5.2803 -0.38%
2017-08-01 0 5.300 5.300 5.330 5.190 5.470 260,400 1,372,860 5.2721 5.300 5.300 5.330 5.190 5.470 260,400 5.2721 0.00%
2017-07-31 0 5.300 5.300 5.350 5.120 5.480 344,000 1,810,080 5.2619 5.300 5.300 5.350 5.120 5.480 344,000 5.2619 -1.49%
2017-07-28 0 5.380 5.360 5.450 5.150 5.440 362,000 1,922,180 5.3099 5.380 5.360 5.450 5.150 5.440 362,000 5.3099 -2.00%
2017-07-27 0 5.490 5.380 5.490 5.350 5.580 752,000 4,122,060 5.4815 5.490 5.380 5.490 5.350 5.580 752,000 5.4815 1.48%
2017-07-26 0 5.410 5.350 5.400 5.010 5.500 1,422,600 7,670,126 5.3916 5.410 5.350 5.400 5.010 5.500 1,422,600 5.3916 6.08%
2017-07-25 0 5.100 5.040 5.100 4.710 5.190 740,000 3,729,380 5.0397 5.100 5.040 5.100 4.710 5.190 740,000 5.0397 6.92%
2017-07-24 0 4.770 4.730 4.770 4.450 4.770 716,000 3,325,060 4.6439 4.770 4.730 4.770 4.450 4.770 716,000 4.6439 7.67%
2017-07-21 0 4.430 4.400 4.430 4.390 4.460 108,000 478,680 4.4322 4.430 4.400 4.430 4.390 4.460 108,000 4.4322 -0.45%
2017-07-20 0 4.450 4.400 4.460 4.400 4.490 128,000 568,720 4.4431 4.450 4.400 4.460 4.400 4.490 128,000 4.4431 -0.67%
2017-07-19 0 4.480 4.450 4.480 4.300 4.500 410,000 1,810,000 4.4146 4.480 4.450 4.480 4.300 4.500 410,000 4.4146 0.00%
2017-07-18 0 4.480 4.450 4.480 4.380 4.600 398,000 1,787,100 4.4902 4.480 4.450 4.480 4.380 4.600 398,000 4.4902 -1.32%
2017-07-17 0 4.540 4.400 4.540 4.450 4.560 86,000 388,800 4.5209 4.540 4.400 4.540 4.450 4.560 86,000 4.5209 -0.22%
2017-07-14 0 4.550 4.500 4.550 4.450 4.570 96,000 433,540 4.5160 4.550 4.500 4.550 4.450 4.570 96,000 4.5160 0.00%
2017-07-13 0 4.550 4.540 4.550 4.420 4.550 218,000 978,720 4.4895 4.550 4.540 4.550 4.420 4.550 218,000 4.4895 2.94%
2017-07-12 0 4.420 4.380 4.440 4.370 4.480 154,000 684,240 4.4431 4.420 4.380 4.440 4.370 4.480 154,000 4.4431 -1.34%
2017-07-11 0 4.480 4.460 4.480 4.380 4.480 130,000 576,140 4.4318 4.480 4.460 4.480 4.380 4.480 130,000 4.4318 2.28%
2017-07-10 0 4.380 4.380 4.400 4.310 4.440 70,000 308,040 4.4006 4.380 4.380 4.400 4.310 4.440 70,000 4.4006 -2.01%
2017-07-07 0 4.470 4.430 4.470 4.440 4.500 168,000 752,300 4.4780 4.470 4.430 4.470 4.440 4.500 168,000 4.4780 -1.32%
2017-07-06 0 4.530 4.510 4.530 4.470 4.580 180,000 810,580 4.5032 4.530 4.510 4.530 4.470 4.580 180,000 4.5032 -2.79%
2017-07-05 0 4.660 4.660 4.670 4.600 4.700 58,600 271,958 4.6409 4.660 4.660 4.670 4.600 4.700 58,600 4.6409 -0.64%
2017-07-04 0 4.690 4.690 4.700 4.600 4.730 264,000 1,237,840 4.6888 4.690 4.690 4.700 4.600 4.730 264,000 4.6888 3.08%
2017-07-03 0 4.550 4.460 4.550 4.450 4.550 170,053 768,674 4.5202 4.550 4.460 4.550 4.450 4.550 170,053 4.5202 1.79%
2017-06-30 0 4.470 4.390 4.480 4.380 4.490 96,000 425,860 4.4360 4.470 4.390 4.480 4.380 4.490 96,000 4.4360 -0.22%
2017-06-29 0 4.480 4.370 4.480 4.300 4.500 206,000 922,360 4.4775 4.480 4.370 4.480 4.300 4.500 206,000 4.4775 0.45%
2017-06-28 0 4.460 4.410 4.470 4.210 4.490 158,000 695,440 4.4015 4.460 4.410 4.470 4.210 4.490 158,000 4.4015 -0.22%
2017-06-27 0 4.470 4.460 4.470 4.360 4.490 144,000 638,740 4.4357 4.470 4.460 4.470 4.360 4.490 144,000 4.4357 0.90%
2017-06-26 0 4.430 4.380 4.440 4.360 4.450 306,000 1,350,040 4.4119 4.430 4.380 4.440 4.360 4.450 306,000 4.4119 -1.56%
2017-06-23 0 4.500 4.420 4.500 4.370 4.500 194,000 866,600 4.4670 4.500 4.420 4.500 4.370 4.500 194,000 4.4670 0.22%
2017-06-22 0 4.490 4.350 4.500 4.350 4.530 210,000 941,960 4.4855 4.490 4.350 4.500 4.350 4.530 210,000 4.4855 0.22%
2017-06-21 0 4.480 4.370 4.480 4.380 4.500 84,000 375,860 4.4745 4.480 4.370 4.480 4.380 4.500 84,000 4.4745 2.52%
2017-06-20 0 4.370 4.370 4.480 4.350 4.350 30,000 130,500 4.3500 4.370 4.370 4.480 4.350 4.350 30,000 4.3500 -0.23%
2017-06-19 0 4.380 4.350 4.440 4.380 4.490 46,000 202,920 4.4113 4.380 4.350 4.440 4.380 4.490 46,000 4.4113 -2.45%
2017-06-16 0 4.490 4.430 4.500 4.150 4.500 822,000 3,565,760 4.3379 4.490 4.430 4.500 4.150 4.500 822,000 4.3379 8.72%
2017-06-15 0 4.130 4.100 4.190 4.080 4.370 454,000 1,919,560 4.2281 4.130 4.100 4.190 4.080 4.370 454,000 4.2281 -5.06%
2017-06-14 0 4.350 4.350 4.430 4.310 4.500 276,000 1,222,240 4.4284 4.350 4.350 4.430 4.310 4.500 276,000 4.4284 -0.91%
2017-06-13 0 4.390 4.360 4.400 4.310 4.420 200,000 878,600 4.3930 4.390 4.360 4.400 4.310 4.420 200,000 4.3930 -0.23%
2017-06-12 0 4.400 4.380 4.400 4.310 4.450 336,000 1,474,980 4.3898 4.400 4.380 4.400 4.310 4.450 336,000 4.3898 -2.22%
2017-06-09 0 4.500 4.460 4.500 4.500 4.600 302,000 1,363,620 4.5153 4.500 4.460 4.500 4.500 4.600 302,000 4.5153 -1.75%
2017-06-08 0 4.580 4.540 4.600 4.540 4.600 220,000 1,007,560 4.5798 4.580 4.540 4.600 4.540 4.600 220,000 4.5798 0.66%
2017-06-07 0 4.550 4.540 4.610 4.480 4.610 738,000 3,364,340 4.5587 4.550 4.540 4.610 4.480 4.610 738,000 4.5587 1.11%
2017-06-06 0 4.500 4.500 4.530 4.330 4.530 364,000 1,612,820 4.4308 4.500 4.500 4.530 4.330 4.530 364,000 4.4308 0.22%
2017-06-05 0 4.490 4.450 4.500 4.400 4.660 382,000 1,720,300 4.5034 4.490 4.450 4.500 4.400 4.660 382,000 4.5034 -0.22%
2017-06-02 0 4.500 4.500 4.560 4.500 4.650 276,875 1,262,133 4.5585 4.500 4.500 4.560 4.500 4.650 276,875 4.5585 0.00%
2017-06-01 0 4.500 4.450 4.550 4.480 4.840 220,000 1,011,240 4.5965 4.500 4.450 4.550 4.480 4.840 220,000 4.5965 -3.23%
2017-05-31 0 4.650 4.450 4.650 4.300 4.650 682,000 3,031,060 4.4444 4.650 4.450 4.650 4.300 4.650 682,000 4.4444 3.79%
2017-05-29 0 4.480 4.460 4.620 4.370 4.670 876,000 3,996,940 4.5627 4.480 4.460 4.620 4.370 4.670 876,000 4.5627 2.99%
2017-05-26 0 4.350 4.350 4.370 3.870 4.360 1,008,000 4,202,280 4.1689 4.350 4.350 4.370 3.870 4.360 1,008,000 4.1689 13.87%
2017-05-25 0 3.820 3.820 3.850 3.720 3.840 378,000 1,425,320 3.7707 3.820 3.820 3.850 3.720 3.840 378,000 3.7707 2.69%
2017-05-24 0 3.720 3.700 3.720 3.680 3.740 274,120 1,016,320 3.7076 3.720 3.700 3.720 3.680 3.740 274,120 3.7076 -1.59%
2017-05-23 0 3.780 3.760 3.780 3.760 3.800 330,000 1,250,380 3.7890 3.780 3.760 3.780 3.760 3.800 330,000 3.7890 -0.53%
2017-05-22 0 3.800 3.770 3.800 3.760 3.930 276,000 1,052,560 3.8136 3.800 3.770 3.800 3.760 3.930 276,000 3.8136 -2.56%
2017-05-19 0 3.900 3.820 3.900 3.800 3.900 338,000 1,302,860 3.8546 3.900 3.820 3.900 3.800 3.900 338,000 3.8546 0.00%
2017-05-18 0 3.900 3.810 3.900 3.830 4.000 48,000 186,120 3.8775 3.900 3.810 3.900 3.830 4.000 48,000 3.8775 -2.99%
2017-05-17 0 4.020 3.930 4.020 3.810 4.090 222,000 869,400 3.9162 4.020 3.930 4.020 3.810 4.090 222,000 3.9162 1.77%
2017-05-16 0 3.950 3.940 3.950 3.720 3.990 570,000 2,177,660 3.8205 3.950 3.940 3.950 3.720 3.990 570,000 3.8205 -1.00%
2017-05-15 0 3.990 3.910 4.000 3.890 4.090 222,000 889,200 4.0054 3.990 3.910 4.000 3.890 4.090 222,000 4.0054 -2.21%
2017-05-12 0 4.080 3.990 4.100 3.950 4.190 94,000 385,080 4.0966 4.080 3.990 4.100 3.950 4.190 94,000 4.0966 0.49%
2017-05-11 0 4.060 4.000 4.070 3.910 4.250 430,040 1,748,018 4.0648 4.060 4.000 4.070 3.910 4.250 430,040 4.0648 -3.33%
2017-05-10 0 4.200 4.080 4.220 4.000 4.310 298,000 1,248,640 4.1901 4.200 4.080 4.220 4.000 4.310 298,000 4.1901 0.48%
2017-05-09 0 4.180 4.180 4.200 4.100 4.170 194,000 804,500 4.1469 4.180 4.180 4.200 4.100 4.170 194,000 4.1469 0.72%
2017-05-08 0 4.150 4.150 4.180 4.150 4.300 172,000 726,700 4.2250 4.150 4.150 4.180 4.150 4.300 172,000 4.2250 -3.49%
2017-05-05 0 4.300 4.250 4.300 4.180 4.560 106,000 463,780 4.3753 4.300 4.250 4.300 4.180 4.560 106,000 4.3753 -2.05%
2017-05-04 0 4.390 4.330 4.390 4.300 4.580 278,000 1,230,100 4.4248 4.390 4.330 4.390 4.300 4.580 278,000 4.4248 1.15%
2017-05-02 0 4.340 4.330 4.340 4.300 4.510 494,000 2,170,100 4.3929 4.340 4.330 4.340 4.300 4.510 494,000 4.3929 -3.56%
2017-04-28 0 4.500 4.500 4.550 4.500 4.600 104,000 476,120 4.5781 4.500 4.500 4.550 4.500 4.600 104,000 4.5781 -1.53%
2017-04-27 0 4.570 4.530 4.570 4.450 4.590 324,000 1,457,320 4.4979 4.570 4.530 4.570 4.450 4.590 324,000 4.4979 0.88%
2017-04-26 0 4.530 4.530 4.620 4.530 4.760 150,000 697,840 4.6523 4.530 4.530 4.620 4.530 4.760 150,000 4.6523 -0.88%
2017-04-25 0 4.570 4.570 4.680 4.510 4.780 646,000 2,987,860 4.6252 4.570 4.570 4.680 4.510 4.780 646,000 4.6252 1.56%
2017-04-24 0 4.500 4.500 4.590 4.500 4.600 100,000 457,840 4.5784 4.500 4.500 4.590 4.500 4.600 100,000 4.5784 -2.17%
2017-04-21 0 4.600 4.500 4.600 4.460 4.690 398,000 1,818,220 4.5684 4.600 4.500 4.600 4.460 4.690 398,000 4.5684 0.88%
2017-04-20 0 4.560 4.530 4.640 4.530 4.700 108,000 498,860 4.6191 4.560 4.530 4.640 4.530 4.700 108,000 4.6191 1.33%
2017-04-19 0 4.500 4.480 4.500 4.450 4.710 466,000 2,105,800 4.5189 4.500 4.480 4.500 4.450 4.710 466,000 4.5189 -4.26%
2017-04-18 0 4.700 4.680 4.700 4.680 4.830 100,000 474,100 4.7410 4.700 4.680 4.700 4.680 4.830 100,000 4.7410 -2.69%
2017-04-13 0 4.830 4.800 4.830 4.800 4.850 40,000 193,160 4.8290 4.830 4.800 4.830 4.800 4.850 40,000 4.8290 0.42%
2017-04-12 0 4.810 4.800 4.810 4.810 4.890 208,000 1,004,180 4.8278 4.810 4.800 4.810 4.810 4.890 208,000 4.8278 -1.23%
2017-04-11 0 4.870 4.750 4.870 4.850 4.950 210,000 1,024,420 4.8782 4.870 4.750 4.870 4.850 4.950 210,000 4.8782 1.04%
2017-04-10 0 4.820 4.820 4.880 4.770 4.970 524,075 2,525,241 4.8185 4.820 4.820 4.880 4.770 4.970 524,075 4.8185 -3.02%
2017-04-07 0 4.970 4.960 4.990 4.930 5.040 384,000 1,907,840 4.9683 4.970 4.960 4.990 4.930 5.040 384,000 4.9683 2.47%
2017-04-06 0 4.850 4.830 4.900 4.850 5.040 200,000 983,720 4.9186 4.850 4.830 4.900 4.850 5.040 200,000 4.9186 -0.21%
2017-04-05 0 4.860 4.850 4.900 4.860 5.100 341,274 1,673,578 4.9039 4.860 4.850 4.900 4.860 5.100 341,274 4.9039 -1.42%
2017-04-03 0 4.930 4.870 4.930 4.800 5.050 1,274,000 6,254,120 4.9090 4.930 4.870 4.930 4.800 5.050 1,274,000 4.9090 1.02%
2017-03-31 0 4.880 4.880 4.920 4.800 5.100 592,000 2,965,200 5.0088 4.880 4.880 4.920 4.800 5.100 592,000 5.0088 -1.61%
2017-03-30 0 4.960 4.950 5.000 4.950 5.100 610,000 3,071,920 5.0359 4.960 4.950 5.000 4.950 5.100 610,000 5.0359 -1.78%
2017-03-29 0 5.050 5.030 5.050 5.000 5.090 486,000 2,455,280 5.0520 5.050 5.030 5.050 5.000 5.090 486,000 5.0520 0.80%
2017-03-28 0 5.010 5.010 5.090 5.010 5.120 587,000 2,973,830 5.0661 5.010 5.010 5.090 5.010 5.120 587,000 5.0661 -1.76%
2017-03-27 0 5.100 5.050 5.100 5.020 5.150 1,591,714 8,155,355 5.1236 5.100 5.050 5.100 5.020 5.150 1,591,714 5.1236 -0.58%
2017-03-24 0 5.130 5.130 5.210 5.110 5.150 484,000 2,483,840 5.1319 5.130 5.130 5.210 5.110 5.150 484,000 5.1319 -0.39%
2017-03-23 0 5.150 5.150 5.190 5.100 5.260 754,000 3,882,940 5.1498 5.150 5.150 5.190 5.100 5.260 754,000 5.1498 -1.72%
2017-03-22 0 5.240 5.130 5.240 5.090 5.240 920,000 4,719,580 5.1300 5.240 5.130 5.240 5.090 5.240 920,000 5.1300 0.77%
2017-03-21 0 5.200 5.200 5.250 5.190 5.280 1,084,000 5,653,960 5.2158 5.200 5.200 5.250 5.190 5.280 1,084,000 5.2158 0.39%
2017-03-20 0 5.180 5.170 5.210 5.120 5.200 1,316,400 6,805,320 5.1696 5.180 5.170 5.210 5.120 5.200 1,316,400 5.1696 0.78%
2017-03-17 0 5.140 5.130 5.140 5.110 5.210 524,000 2,708,840 5.1695 5.140 5.130 5.140 5.110 5.210 524,000 5.1695 -1.15%
2017-03-16 0 5.200 5.170 5.200 5.170 5.300 802,000 4,175,440 5.2063 5.200 5.170 5.200 5.170 5.300 802,000 5.2063 0.19%
2017-03-15 0 5.190 5.180 5.200 5.170 5.230 1,544,000 8,024,320 5.1971 5.190 5.180 5.200 5.170 5.230 1,544,000 5.1971 1.17%
2017-03-14 0 5.130 5.130 5.140 5.130 5.180 490,000 2,520,500 5.1439 5.130 5.130 5.140 5.130 5.180 490,000 5.1439 -1.16%
2017-03-13 0 5.190 5.110 5.190 5.090 5.200 1,104,000 5,669,300 5.1352 5.190 5.110 5.190 5.090 5.200 1,104,000 5.1352 -0.38%
2017-03-10 0 5.210 5.160 5.210 5.130 5.210 136,000 707,400 5.2015 5.210 5.160 5.210 5.130 5.210 136,000 5.2015 0.97%
2017-03-09 0 5.160 5.150 5.190 5.140 5.310 658,350 3,438,365 5.2227 5.160 5.150 5.190 5.140 5.310 658,350 5.2227 -0.39%
2017-03-08 0 5.180 5.150 5.180 5.190 5.320 386,000 2,045,920 5.3003 5.180 5.150 5.180 5.190 5.320 386,000 5.3003 -3.00%
2017-03-07 0 5.340 5.310 5.350 5.290 5.400 950,000 5,071,280 5.3382 5.340 5.310 5.350 5.290 5.400 950,000 5.3382 -0.56%
2017-03-06 0 5.370 5.290 5.370 5.210 5.450 1,192,049 6,361,619 5.3367 5.370 5.290 5.370 5.210 5.450 1,192,049 5.3367 3.67%
2017-03-03 0 5.180 5.160 5.180 5.100 5.210 846,000 4,364,220 5.1587 5.180 5.160 5.180 5.100 5.210 846,000 5.1587 1.17%
2017-03-02 0 5.120 5.110 5.190 5.090 5.180 326,000 1,666,600 5.1123 5.120 5.110 5.190 5.090 5.180 326,000 5.1123 -0.19%
2017-03-01 0 5.130 5.100 5.130 5.060 5.150 340,480 1,738,892 5.1072 5.130 5.100 5.130 5.060 5.150 340,480 5.1072 1.38%
2017-02-28 0 5.060 5.050 5.100 5.050 5.180 758,000 3,872,940 5.1094 5.060 5.050 5.100 5.050 5.180 758,000 5.1094 -0.78%
2017-02-27 0 5.100 5.080 5.100 5.100 5.200 706,000 3,647,760 5.1668 5.100 5.080 5.100 5.100 5.200 706,000 5.1668 -0.78%
2017-02-24 0 5.140 5.110 5.200 5.120 5.280 594,000 3,080,560 5.1861 5.140 5.110 5.200 5.120 5.280 594,000 5.1861 -0.19%
2017-02-23 0 5.150 5.120 5.180 5.150 5.390 1,182,000 6,266,220 5.3014 5.150 5.120 5.180 5.150 5.390 1,182,000 5.3014 -3.20%
2017-02-22 0 5.320 5.270 5.320 5.200 5.400 524,000 2,786,380 5.3175 5.320 5.270 5.320 5.200 5.400 524,000 5.3175 2.31%
2017-02-21 0 5.200 5.180 5.260 5.200 5.420 350,000 1,866,580 5.3331 5.200 5.180 5.260 5.200 5.420 350,000 5.3331 -3.70%
2017-02-20 0 5.400 5.400 5.420 5.330 5.590 562,680 3,107,052 5.5219 5.400 5.400 5.420 5.330 5.590 562,680 5.5219 -3.57%
2017-02-17 0 5.600 5.580 5.600 5.410 5.880 1,594,200 8,954,420 5.6169 5.600 5.580 5.600 5.410 5.880 1,594,200 5.6169 3.51%
2017-02-16 0 5.410 5.430 5.480 5.220 5.480 420,000 2,218,300 5.2817 5.410 5.430 5.480 5.220 5.480 420,000 5.2817 3.05%
2017-02-15 0 5.250 5.230 5.310 5.200 5.350 280,000 1,471,620 5.2558 5.250 5.230 5.310 5.200 5.350 280,000 5.2558 0.00%
2017-02-14 0 5.250 5.250 5.260 5.250 5.370 346,000 1,839,300 5.3159 5.250 5.250 5.260 5.250 5.370 346,000 5.3159 -1.87%
2017-02-13 0 5.350 5.300 5.350 5.210 5.400 358,075 1,907,292 5.3265 5.350 5.300 5.350 5.210 5.400 358,075 5.3265 2.88%
2017-02-10 0 5.200 5.200 5.220 5.040 5.320 798,000 4,117,200 5.1594 5.200 5.200 5.220 5.040 5.320 798,000 5.1594 1.36%
2017-02-09 0 5.130 5.130 5.170 5.110 5.170 576,000 2,959,700 5.1384 5.130 5.130 5.170 5.110 5.170 576,000 5.1384 -0.19%
2017-02-08 0 5.140 5.140 5.200 5.130 5.210 350,000 1,807,480 5.1642 5.140 5.140 5.200 5.130 5.210 350,000 5.1642 -0.19%
2017-02-07 0 5.150 5.130 5.240 5.140 5.290 346,000 1,793,980 5.1849 5.150 5.130 5.240 5.140 5.290 346,000 5.1849 -1.72%
2017-02-06 0 5.240 5.180 5.260 5.170 5.270 342,120 1,787,236 5.2240 5.240 5.180 5.260 5.170 5.270 342,120 5.2240 -0.19%
2017-02-03 0 5.250 5.250 5.290 5.240 5.300 226,000 1,187,780 5.2557 5.250 5.250 5.290 5.240 5.300 226,000 5.2557 -0.19%
2017-02-02 0 5.260 5.190 5.270 5.170 5.260 316,000 1,656,520 5.2422 5.260 5.190 5.270 5.170 5.260 316,000 5.2422 -0.38%
2017-02-01 0 5.280 5.260 5.290 5.080 5.280 350,000 1,816,720 5.1906 5.280 5.260 5.290 5.080 5.280 350,000 5.1906 -0.38%
2017-01-27 0 5.300 5.200 5.300 5.290 5.480 218,000 1,162,320 5.3317 5.300 5.200 5.300 5.290 5.480 218,000 5.3317 0.19%
2017-01-26 0 5.290 5.280 5.300 5.230 5.310 232,200 1,222,300 5.2640 5.290 5.280 5.300 5.230 5.310 232,200 5.2640 1.54%
2017-01-25 0 5.210 5.200 5.300 5.190 5.330 258,000 1,369,560 5.3084 5.210 5.200 5.300 5.190 5.330 258,000 5.3084 -0.76%
2017-01-24 0 5.250 5.250 5.300 5.190 5.300 322,000 1,685,420 5.2342 5.250 5.250 5.300 5.190 5.300 322,000 5.2342 -0.57%
2017-01-23 0 5.280 5.200 5.300 5.200 5.300 262,000 1,371,700 5.2355 5.280 5.200 5.300 5.200 5.300 262,000 5.2355 -0.75%
2017-01-20 0 5.320 5.250 5.320 5.250 5.340 294,000 1,552,540 5.2807 5.320 5.250 5.320 5.250 5.340 294,000 5.2807 0.76%
2017-01-19 0 5.280 5.240 5.300 5.210 5.330 352,000 1,851,180 5.2590 5.280 5.240 5.300 5.210 5.330 352,000 5.2590 -1.12%
2017-01-18 0 5.340 5.290 5.340 5.230 5.360 330,000 1,749,020 5.3001 5.340 5.290 5.340 5.230 5.360 330,000 5.3001 1.71%
2017-01-17 0 5.250 5.220 5.250 5.200 5.360 366,000 1,919,380 5.2442 5.250 5.220 5.250 5.200 5.360 366,000 5.2442 -0.76%
2017-01-16 0 5.290 5.250 5.300 5.210 5.430 366,000 1,952,240 5.3340 5.290 5.250 5.300 5.210 5.430 366,000 5.3340 -2.04%
2017-01-13 0 5.400 5.400 5.450 5.310 5.440 506,000 2,729,440 5.3942 5.400 5.400 5.450 5.310 5.440 506,000 5.3942 -0.55%
2017-01-12 0 5.430 5.420 5.500 5.420 5.520 446,000 2,449,020 5.4911 5.430 5.420 5.500 5.420 5.520 446,000 5.4911 1.31%
2017-01-11 0 5.360 5.350 5.400 5.200 5.480 558,000 2,975,800 5.3330 5.360 5.350 5.400 5.200 5.480 558,000 5.3330 -0.74%
2017-01-10 0 5.400 5.370 5.400 5.370 5.500 556,000 3,026,580 5.4435 5.400 5.370 5.400 5.370 5.500 556,000 5.4435 -0.92%
2017-01-09 0 5.450 5.450 5.510 5.450 5.540 216,000 1,188,520 5.5024 5.450 5.450 5.510 5.450 5.540 216,000 5.5024 -0.18%
2017-01-06 0 5.460 5.460 5.520 5.450 5.700 494,000 2,740,480 5.5475 5.460 5.460 5.520 5.450 5.700 494,000 5.5475 -2.15%
2017-01-05 0 5.580 5.520 5.580 5.450 5.600 476,000 2,650,580 5.5684 5.580 5.520 5.580 5.450 5.600 476,000 5.5684 1.64%
2017-01-04 0 5.490 5.420 5.500 5.450 5.550 410,000 2,257,080 5.5051 5.490 5.420 5.500 5.450 5.550 410,000 5.5051 -0.90%
2017-01-03 0 5.540 5.520 5.580 5.520 5.600 296,000 1,642,920 5.5504 5.540 5.520 5.580 5.520 5.600 296,000 5.5504 -0.54%
2016-12-30 0 5.570 5.550 5.590 5.540 5.590 278,000 1,543,900 5.5536 5.570 5.550 5.590 5.540 5.590 278,000 5.5536 1.27%
2016-12-29 0 5.500 5.500 5.510 5.500 5.600 346,000 1,914,360 5.5328 5.500 5.500 5.510 5.500 5.600 346,000 5.5328 -1.26%
2016-12-28 0 5.570 5.570 5.600 5.500 5.700 346,000 1,933,060 5.5869 5.570 5.570 5.600 5.500 5.700 346,000 5.5869 1.46%
2016-12-23 0 5.490 5.460 5.500 5.400 5.550 520,000 2,844,280 5.4698 5.490 5.460 5.500 5.400 5.550 520,000 5.4698 -0.54%
2016-12-22 0 5.520 5.520 5.600 5.520 5.610 440,000 2,447,320 5.5621 5.520 5.520 5.600 5.520 5.610 440,000 5.5621 -1.95%
2016-12-21 0 5.630 5.560 5.640 5.550 5.630 452,000 2,515,500 5.5653 5.630 5.560 5.640 5.550 5.630 452,000 5.5653 0.90%
2016-12-20 0 5.580 5.550 5.600 5.550 5.630 456,000 2,548,840 5.5896 5.580 5.550 5.600 5.550 5.630 456,000 5.5896 -0.18%
2016-12-19 0 5.590 5.570 5.590 5.590 5.700 394,000 2,223,220 5.6427 5.590 5.570 5.590 5.590 5.700 394,000 5.6427 -2.61%
2016-12-16 0 5.740 5.620 5.740 5.550 5.740 1,268,075 7,079,654 5.5830 5.740 5.620 5.740 5.550 5.740 1,268,075 5.5830 3.24%
2016-12-15 0 5.560 5.560 5.640 5.500 5.670 546,000 3,051,860 5.5895 5.560 5.560 5.640 5.500 5.670 546,000 5.5895 -1.94%
2016-12-14 0 5.670 5.670 5.700 5.660 5.740 310,400 1,770,824 5.7050 5.670 5.670 5.700 5.660 5.740 310,400 5.7050 0.00%
2016-12-13 0 5.670 5.670 5.680 5.650 5.710 432,000 2,452,700 5.6775 5.670 5.670 5.680 5.650 5.710 432,000 5.6775 -0.35%
2016-12-12 0 5.690 5.660 5.710 5.640 5.830 716,000 4,098,220 5.7238 5.690 5.660 5.710 5.640 5.830 716,000 5.7238 -1.56%
2016-12-09 0 5.780 5.780 5.810 5.780 5.880 684,000 3,980,840 5.8199 5.780 5.780 5.810 5.780 5.880 684,000 5.8199 -2.03%
2016-12-08 0 5.900 5.880 5.910 5.800 5.960 768,000 4,529,820 5.8982 5.900 5.880 5.910 5.800 5.960 768,000 5.8982 1.72%
2016-12-07 0 5.800 5.790 5.810 5.750 5.850 706,000 4,091,620 5.7955 5.800 5.790 5.810 5.750 5.850 706,000 5.7955 0.52%
2016-12-06 0 5.770 5.760 5.820 5.770 5.880 520,000 3,023,240 5.8139 5.770 5.760 5.820 5.770 5.880 520,000 5.8139 -0.17%
2016-12-05 0 5.780 5.770 5.790 5.780 5.850 534,000 3,101,520 5.8081 5.780 5.770 5.790 5.780 5.850 534,000 5.8081 0.00%
2016-12-02 0 5.780 5.770 5.820 5.700 5.860 270,000 1,553,700 5.7544 5.780 5.770 5.820 5.700 5.860 270,000 5.7544 -1.37%
2016-12-01 0 5.860 5.830 5.880 5.770 5.940 313,000 1,837,370 5.8702 5.860 5.830 5.880 5.770 5.940 313,000 5.8702 -1.35%
2016-11-30 0 5.940 5.910 5.940 5.900 5.970 414,000 2,455,820 5.9319 5.940 5.910 5.940 5.900 5.970 414,000 5.9319 1.02%
2016-11-29 0 5.880 5.880 5.940 5.880 5.950 520,000 3,071,640 5.9070 5.880 5.880 5.940 5.880 5.950 520,000 5.9070 0.00%
2016-11-28 0 5.880 5.880 5.950 5.830 6.000 548,000 3,247,140 5.9254 5.880 5.880 5.950 5.830 6.000 548,000 5.9254 1.73%
2016-11-25 0 5.780 5.730 5.800 5.720 5.800 478,000 2,762,000 5.7782 5.780 5.730 5.800 5.720 5.800 478,000 5.7782 1.05%
2016-11-24 0 5.720 5.720 5.900 5.650 5.840 420,000 2,425,400 5.7748 5.720 5.720 5.900 5.650 5.840 420,000 5.7748 -1.72%
2016-11-23 0 5.820 5.800 5.850 5.800 5.870 432,100 2,530,097 5.8554 5.820 5.800 5.850 5.800 5.870 432,100 5.8554 -0.17%
2016-11-22 0 5.830 5.820 5.830 5.780 5.840 342,000 1,986,640 5.8089 5.830 5.820 5.830 5.780 5.840 342,000 5.8089 0.87%
2016-11-21 0 5.780 5.760 5.780 5.680 5.960 618,000 3,564,480 5.7678 5.780 5.760 5.780 5.680 5.960 618,000 5.7678 -1.20%
2016-11-18 0 5.850 5.850 5.860 5.810 5.970 466,000 2,742,580 5.8854 5.850 5.850 5.860 5.810 5.970 466,000 5.8854 -0.68%
2016-11-17 0 5.890 5.860 5.890 5.860 6.030 538,000 3,185,840 5.9216 5.890 5.860 5.890 5.860 6.030 538,000 5.9216 -0.67%
2016-11-16 0 5.930 5.930 5.950 5.880 6.120 606,000 3,588,560 5.9217 5.930 5.930 5.950 5.880 6.120 606,000 5.9217 0.85%
2016-11-15 0 5.880 5.890 6.000 5.870 5.990 450,005 2,656,809 5.9040 5.880 5.890 6.000 5.870 5.990 450,005 5.9040 -1.18%
2016-11-14 0 5.950 5.920 6.000 5.870 6.100 470,000 2,800,080 5.9576 5.950 5.920 6.000 5.870 6.100 470,000 5.9576 -1.98%
2016-11-11 0 6.070 6.050 6.110 6.030 6.130 613,000 3,725,140 6.0769 6.070 6.050 6.110 6.030 6.130 613,000 6.0769 0.83%
2016-11-10 0 6.020 6.010 6.020 5.900 6.170 652,000 3,945,740 6.0517 6.020 6.010 6.020 5.900 6.170 652,000 6.0517 -1.15%
2016-11-09 0 6.090 6.000 6.090 5.820 6.290 894,000 5,327,720 5.9594 6.090 6.000 6.090 5.820 6.290 894,000 5.9594 -0.49%
2016-11-08 0 6.120 6.100 6.180 5.850 6.500 1,860,000 11,479,800 6.1719 6.120 6.100 6.180 5.850 6.500 1,860,000 6.1719 7.37%
2016-11-07 0 5.700 5.640 5.700 5.550 5.700 622,000 3,526,720 5.6700 5.700 5.640 5.700 5.550 5.700 622,000 5.6700 2.70%
2016-11-04 0 5.550 5.550 5.610 5.540 5.640 336,000 1,877,620 5.5882 5.550 5.550 5.610 5.540 5.640 336,000 5.5882 -0.89%
2016-11-03 0 5.600 5.550 5.600 5.550 5.650 688,280 3,867,079 5.6185 5.600 5.550 5.600 5.550 5.650 688,280 5.6185 -0.88%
2016-11-02 0 5.650 5.650 5.700 5.650 5.700 314,000 1,780,900 5.6717 5.650 5.650 5.700 5.650 5.700 314,000 5.6717 -0.35%
2016-11-01 0 5.670 5.670 5.720 5.670 5.770 400,000 2,284,580 5.7115 5.670 5.670 5.720 5.670 5.770 400,000 5.7115 -0.53%
2016-10-31 0 5.700 5.650 5.710 5.680 5.810 356,000 2,046,040 5.7473 5.700 5.650 5.710 5.680 5.810 356,000 5.7473 0.18%
2016-10-28 0 5.690 5.690 5.710 5.690 5.900 322,000 1,867,540 5.7998 5.690 5.690 5.710 5.690 5.900 322,000 5.7998 -1.73%
2016-10-27 0 5.790 5.700 5.800 5.600 5.840 612,000 3,521,220 5.7536 5.790 5.700 5.800 5.600 5.840 612,000 5.7536 0.52%
2016-10-26 0 5.760 5.750 5.780 5.750 5.840 590,000 3,423,400 5.8024 5.760 5.750 5.780 5.750 5.840 590,000 5.8024 -1.87%
2016-10-25 0 5.870 5.820 5.890 5.810 5.970 452,000 2,650,420 5.8638 5.870 5.820 5.890 5.810 5.970 452,000 5.8638 -0.51%
2016-10-24 0 5.900 5.880 5.950 5.800 5.960 362,000 2,128,640 5.8802 5.900 5.880 5.950 5.800 5.960 362,000 5.8802 -1.01%
2016-10-20 0 5.960 5.960 6.070 5.890 6.070 410,000 2,464,920 6.0120 5.960 5.960 6.070 5.890 6.070 410,000 6.0120 0.00%
2016-10-19 0 5.960 5.960 6.050 5.920 6.060 358,000 2,158,020 6.0280 5.960 5.960 6.050 5.920 6.060 358,000 6.0280 -0.67%
2016-10-18 0 6.000 6.000 6.050 6.000 6.100 376,000 2,270,120 6.0376 6.000 6.000 6.050 6.000 6.100 376,000 6.0376 -0.83%
2016-10-17 0 6.050 6.050 6.120 5.950 6.120 368,000 2,234,820 6.0729 6.050 6.050 6.120 5.950 6.120 368,000 6.0729 1.68%
2016-10-14 0 5.950 5.950 6.000 5.900 6.110 146,000 871,300 5.9678 5.950 5.950 6.000 5.900 6.110 146,000 5.9678 -0.50%
2016-10-13 0 5.980 5.980 6.040 5.880 6.010 254,000 1,519,820 5.9835 5.980 5.980 6.040 5.880 6.010 254,000 5.9835 -0.33%
2016-10-12 0 6.000 6.000 6.090 5.960 6.090 194,800 1,167,272 5.9922 6.000 6.000 6.090 5.960 6.090 194,800 5.9922 0.67%
2016-10-11 0 5.960 5.960 6.000 5.960 6.100 322,000 1,933,000 6.0031 5.960 5.960 6.000 5.960 6.100 322,000 6.0031 0.00%
2016-10-07 0 5.960 5.960 6.150 5.960 6.100 182,000 1,091,800 5.9989 5.960 5.960 6.150 5.960 6.100 182,000 5.9989 -0.67%
2016-10-06 0 6.000 5.970 6.000 5.940 6.010 215,150 1,287,402 5.9837 6.000 5.970 6.000 5.940 6.010 215,150 5.9837 0.00%
2016-10-05 0 6.000 5.990 6.100 5.800 6.000 412,000 2,439,420 5.9209 6.000 5.990 6.100 5.800 6.000 412,000 5.9209 0.00%
2016-10-04 0 6.000 6.000 6.090 5.950 6.090 168,000 1,007,920 5.9995 6.000 6.000 6.090 5.950 6.090 168,000 5.9995 -0.66%
2016-10-03 0 6.040 6.000 6.100 5.950 6.150 182,060 1,099,384 6.0386 6.040 6.000 6.100 5.950 6.150 182,060 6.0386 -1.79%
2016-09-30 0 6.150 6.150 6.180 6.060 6.270 424,000 2,601,600 6.1358 6.150 6.150 6.180 6.060 6.270 424,000 6.1358 -1.91%
2016-09-29 0 6.270 6.270 6.300 5.900 6.360 456,000 2,808,880 6.1598 6.270 6.270 6.300 5.900 6.360 456,000 6.1598 3.81%
2016-09-28 0 6.040 6.020 6.090 5.920 6.230 242,000 1,463,280 6.0466 6.040 6.020 6.090 5.920 6.230 242,000 6.0466 -0.98%
2016-09-27 0 6.100 6.020 6.080 6.020 6.280 284,000 1,755,600 6.1817 6.100 6.020 6.080 6.020 6.280 284,000 6.1817 -2.87%
2016-09-26 0 6.280 6.180 6.370 6.100 6.450 503,600 3,135,054 6.2253 6.280 6.180 6.370 6.100 6.450 503,600 6.2253 0.64%
2016-09-23 0 6.240 6.210 6.300 6.200 6.850 1,136,000 7,286,100 6.4138 6.240 6.210 6.300 6.200 6.850 1,136,000 6.4138 -5.31%
2016-09-22 0 6.590 6.520 6.600 6.090 7.290 2,720,000 18,404,960 6.7665 6.590 6.520 6.600 6.090 7.290 2,720,000 6.7665 8.03%
2016-09-21 0 6.100 5.880 6.100 5.570 6.150 466,000 2,759,480 5.9216 6.100 5.880 6.100 5.570 6.150 466,000 5.9216 5.90%
2016-09-20 0 5.760 5.660 5.760 5.560 5.800 202,000 1,143,620 5.6615 5.760 5.660 5.760 5.560 5.800 202,000 5.6615 1.05%
2016-09-19 0 5.700 5.700 5.770 5.590 5.770 370,000 2,113,280 5.7116 5.700 5.700 5.770 5.590 5.770 370,000 5.7116 3.64%
2016-09-15 0 5.500 5.490 5.800 5.490 5.830 406,000 2,306,260 5.6804 5.500 5.490 5.800 5.490 5.830 406,000 5.6804 -3.68%
2016-09-14 0 5.710 5.710 5.940 5.660 5.850 294,000 1,693,520 5.7603 5.710 5.710 5.940 5.660 5.850 294,000 5.7603 -2.39%
2016-09-13 0 5.850 5.400 5.860 5.740 5.910 280,000 1,634,280 5.8367 5.850 5.400 5.860 5.740 5.910 280,000 5.8367 0.52%
2016-09-12 0 5.820 5.820 5.910 5.800 5.920 400,000 2,334,020 5.8351 5.820 5.820 5.910 5.800 5.920 400,000 5.8351 -1.52%
2016-09-09 0 5.910 5.900 5.960 5.850 6.030 562,720 3,350,096 5.9534 5.910 5.900 5.960 5.850 6.030 562,720 5.9534 0.51%
2016-09-08 0 5.880 5.880 5.980 5.850 5.970 214,000 1,265,180 5.9121 5.880 5.880 5.980 5.850 5.970 214,000 5.9121 -0.51%
2016-09-07 0 5.910 5.890 5.950 5.870 6.170 130,000 775,520 5.9655 5.910 5.890 5.950 5.870 6.170 130,000 5.9655 0.68%
2016-09-06 0 5.870 5.850 5.930 5.820 5.940 804,000 4,730,980 5.8843 5.870 5.850 5.930 5.820 5.940 804,000 5.8843 1.03%
2016-09-05 0 5.810 5.810 5.820 5.800 6.000 1,040,000 6,177,840 5.9402 5.810 5.810 5.820 5.800 6.000 1,040,000 5.9402 -2.52%
2016-09-02 0 5.960 5.960 6.000 5.910 6.040 96,000 573,820 5.9773 5.960 5.960 6.000 5.910 6.040 96,000 5.9773 -1.49%
2016-09-01 0 6.050 5.940 6.080 5.880 6.140 250,000 1,498,300 5.9932 6.050 5.940 6.080 5.880 6.140 250,000 5.9932 0.67%
2016-08-31 0 6.010 6.010 6.080 5.880 6.150 514,000 3,082,800 5.9977 6.010 6.010 6.080 5.880 6.150 514,000 5.9977 -0.66%
2016-08-30 0 6.050 6.060 6.150 5.870 6.240 214,000 1,288,980 6.0233 6.050 6.060 6.150 5.870 6.240 214,000 6.0233 3.42%
2016-08-29 0 5.850 5.840 5.900 5.850 5.890 146,400 859,564 5.8713 5.850 5.840 5.900 5.850 5.890 146,400 5.8713 0.00%
2016-08-26 0 5.850 5.850 5.970 5.800 6.000 268,000 1,580,840 5.8987 5.850 5.850 5.970 5.800 6.000 268,000 5.8987 -0.34%
2016-08-25 0 5.870 5.870 5.910 5.810 6.140 338,000 2,022,880 5.9849 5.870 5.870 5.910 5.810 6.140 338,000 5.9849 -4.55%
2016-08-24 0 6.150 6.050 6.180 5.860 6.160 402,000 2,425,140 6.0327 6.150 6.050 6.180 5.860 6.160 402,000 6.0327 2.67%
2016-08-23 0 5.990 5.990 6.000 5.740 6.010 720,600 4,253,236 5.9024 5.990 5.990 6.000 5.740 6.010 720,600 5.9024 -0.17%
2016-08-22 0 6.000 6.000 6.080 5.800 6.090 244,000 1,454,380 5.9606 6.000 6.000 6.080 5.800 6.090 244,000 5.9606 0.33%
2016-08-19 0 5.980 5.970 5.980 5.910 5.980 60,000 356,840 5.9473 5.980 5.970 5.980 5.910 5.980 60,000 5.9473 -0.33%
2016-08-18 0 6.000 6.000 6.080 5.950 6.140 386,000 2,316,600 6.0016 6.000 6.000 6.080 5.950 6.140 386,000 6.0016 -0.83%
2016-08-17 0 6.050 6.050 6.090 6.050 6.100 166,000 1,008,160 6.0733 6.050 6.050 6.090 6.050 6.100 166,000 6.0733 -0.82%
2016-08-16 0 6.100 6.080 6.110 6.030 6.180 244,200 1,487,384 6.0908 6.100 6.080 6.110 6.030 6.180 244,200 6.0908 0.16%
2016-08-15 0 6.090 6.080 6.170 6.000 6.190 268,000 1,633,580 6.0954 6.090 6.080 6.170 6.000 6.190 268,000 6.0954 0.50%
2016-08-12 0 6.060 6.030 6.190 6.010 6.230 320,000 1,961,660 6.1302 6.060 6.030 6.190 6.010 6.230 320,000 6.1302 -0.66%
2016-08-11 0 6.100 6.100 6.230 6.010 6.330 314,000 1,950,300 6.2111 6.100 6.100 6.230 6.010 6.330 314,000 6.2111 -0.16%
2016-08-10 0 6.110 6.110 6.140 6.000 6.200 204,000 1,250,620 6.1305 6.110 6.110 6.140 6.000 6.200 204,000 6.1305 1.50%
2016-08-09 0 6.020 6.020 6.180 5.920 6.370 818,000 5,078,840 6.2089 6.020 6.020 6.180 5.920 6.370 818,000 6.2089 -4.60%
2016-08-08 0 6.310 6.250 6.320 5.560 6.480 954,000 5,851,480 6.1336 6.310 6.250 6.320 5.560 6.480 954,000 6.1336 11.68%
2016-08-05 0 5.650 5.560 5.650 5.410 5.730 922,000 5,145,560 5.5809 5.650 5.560 5.650 5.410 5.730 922,000 5.5809 -1.57%
2016-08-04 0 5.740 5.740 5.800 5.730 5.880 136,000 788,240 5.7959 5.740 5.740 5.800 5.730 5.880 136,000 5.7959 -2.05%
2016-08-03 0 5.860 5.890 5.940 5.800 6.050 232,000 1,370,220 5.9061 5.860 5.890 5.940 5.800 6.050 232,000 5.9061 -1.35%
2016-08-01 0 5.940 5.900 6.000 5.700 5.980 178,000 1,043,120 5.8602 5.940 5.900 6.000 5.700 5.980 178,000 5.8602 -0.67%
2016-07-29 0 5.980 5.970 6.020 5.900 6.250 328,000 1,975,760 6.0237 5.980 5.970 6.020 5.900 6.250 328,000 6.0237 -4.78%
2016-07-28 0 6.280 6.250 6.330 6.250 6.350 58,000 366,500 6.3190 6.280 6.250 6.330 6.250 6.350 58,000 6.3190 -0.32%
2016-07-27 0 6.300 6.300 6.370 6.250 6.420 166,000 1,047,580 6.3107 6.300 6.300 6.370 6.250 6.420 166,000 6.3107 -1.87%
2016-07-26 0 6.420 6.400 6.450 6.300 6.450 152,000 975,640 6.4187 6.420 6.400 6.450 6.300 6.450 152,000 6.4187 0.00%
2016-07-25 0 6.420 6.420 6.500 6.320 6.450 66,000 422,420 6.4003 6.420 6.420 6.500 6.320 6.450 66,000 6.4003 -1.23%
2016-07-22 0 6.500 6.500 6.530 6.300 6.620 232,000 1,510,640 6.5114 6.500 6.500 6.530 6.300 6.620 232,000 6.5114 -0.91%
2016-07-21 0 6.560 6.600 6.650 6.510 6.770 382,600 2,517,876 6.5810 6.560 6.600 6.650 6.510 6.770 382,600 6.5810 -0.61%
2016-07-20 0 6.600 6.600 6.650 6.510 6.780 228,000 1,503,420 6.5939 6.600 6.600 6.650 6.510 6.780 228,000 6.5939 0.00%
2016-07-19 0 6.600 6.600 6.650 6.540 6.790 134,600 891,732 6.6251 6.600 6.600 6.650 6.540 6.790 134,600 6.6251 -0.75%
2016-07-18 0 6.650 6.570 6.690 6.510 6.820 130,000 860,420 6.6186 6.650 6.570 6.690 6.510 6.820 130,000 6.6186 0.45%
2016-07-15 0 6.620 6.620 6.740 6.560 6.890 223,600 1,502,248 6.7185 6.620 6.620 6.740 6.560 6.890 223,600 6.7185 -0.30%
2016-07-14 0 6.640 6.580 6.650 6.530 6.670 98,000 648,240 6.6147 6.640 6.580 6.650 6.530 6.670 98,000 6.6147 0.45%
2016-07-13 0 6.610 6.580 6.620 6.460 6.680 148,000 968,680 6.5451 6.610 6.580 6.620 6.460 6.680 148,000 6.5451 1.23%
2016-07-12 0 6.530 6.500 6.670 6.400 6.620 162,000 1,063,180 6.5628 6.530 6.500 6.670 6.400 6.620 162,000 6.5628 -0.46%
2016-07-11 0 6.560 6.560 6.700 6.500 6.780 204,000 1,351,140 6.6232 6.560 6.560 6.700 6.500 6.780 204,000 6.6232 -0.61%
2016-07-08 0 6.600 6.500 6.650 6.470 6.600 88,000 573,640 6.5186 6.600 6.500 6.650 6.470 6.600 88,000 6.5186 0.00%
2016-07-07 0 6.600 6.580 6.650 6.390 6.680 154,000 1,003,360 6.5153 6.600 6.580 6.650 6.390 6.680 154,000 6.5153 1.07%
2016-07-06 0 6.530 6.500 6.600 6.450 6.770 86,560 567,315 6.5540 6.530 6.500 6.600 6.450 6.770 86,560 6.5540 -0.91%
2016-07-05 0 6.590 6.590 6.680 6.400 6.800 236,000 1,559,660 6.6087 6.590 6.590 6.680 6.400 6.800 236,000 6.6087 -3.09%
2016-07-04 0 6.800 6.800 6.900 6.660 6.900 236,000 1,607,200 6.8102 6.800 6.800 6.900 6.660 6.900 236,000 6.8102 2.72%
2016-06-30 0 6.620 6.610 6.800 6.420 6.790 238,000 1,589,500 6.6786 6.620 6.610 6.800 6.420 6.790 238,000 6.6786 0.30%
2016-06-29 0 6.600 6.600 6.700 6.560 6.760 186,000 1,241,180 6.6730 6.600 6.600 6.700 6.560 6.760 186,000 6.6730 -1.20%
2016-06-28 0 6.680 6.600 6.680 6.310 6.700 512,000 3,358,280 6.5591 6.680 6.600 6.680 6.310 6.700 512,000 6.5591 1.37%
2016-06-27 0 6.590 6.590 6.630 6.250 6.880 238,000 1,587,120 6.6686 6.590 6.590 6.630 6.250 6.880 238,000 6.6686 -1.35%
2016-06-24 0 6.680 6.610 6.700 6.240 6.820 1,056,000 6,927,860 6.5605 6.680 6.610 6.700 6.240 6.820 1,056,000 6.5605 -5.52%
2016-06-23 0 7.070 6.970 7.100 6.780 7.150 488,600 3,455,652 7.0726 7.070 6.970 7.100 6.780 7.150 488,600 7.0726 -0.28%
2016-06-22 0 7.090 7.010 7.100 7.000 7.260 144,000 1,024,540 7.1149 7.090 7.010 7.100 7.000 7.260 144,000 7.1149 -0.98%
2016-06-21 0 7.160 7.120 7.150 7.050 7.260 298,000 2,138,240 7.1753 7.160 7.120 7.150 7.050 7.260 298,000 7.1753 0.85%
2016-06-20 0 7.100 7.040 7.100 6.900 7.500 602,000 4,394,300 7.2995 7.100 7.040 7.100 6.900 7.500 602,000 7.2995 -4.31%
2016-06-17 0 7.420 7.300 7.420 6.980 7.450 2,544,000 18,428,760 7.2440 7.420 7.300 7.420 6.980 7.450 2,544,000 7.2440 4.51%
2016-06-16 0 7.100 7.100 7.200 6.150 7.360 2,512,000 17,504,620 6.9684 7.100 7.100 7.200 6.150 7.360 2,512,000 6.9684 10.94%
2016-06-15 0 6.400 6.360 6.470 5.600 6.460 1,078,000 6,429,660 5.9644 6.400 6.360 6.470 5.600 6.460 1,078,000 5.9644 9.59%
2016-06-14 0 5.840 5.840 5.910 5.800 5.920 356,000 2,095,600 5.8865 5.840 5.840 5.910 5.800 5.920 356,000 5.8865 -3.15%
2016-06-13 0 6.030 6.030 6.080 6.010 6.290 242,000 1,489,680 6.1557 6.030 6.030 6.080 6.010 6.290 242,000 6.1557 -5.04%
2016-06-10 0 6.350 6.300 6.350 6.300 6.350 122,000 769,460 6.3070 6.350 6.300 6.350 6.300 6.350 122,000 6.3070 0.00%
2016-06-08 0 6.350 6.330 6.350 6.240 6.400 132,000 834,160 6.3194 6.350 6.330 6.350 6.240 6.400 132,000 6.3194 0.47%
2016-06-07 0 6.320 6.230 6.320 6.190 6.320 226,000 1,419,480 6.2809 6.320 6.230 6.320 6.190 6.320 226,000 6.2809 1.94%
2016-06-06 0 6.200 6.220 6.230 6.100 6.260 126,000 783,500 6.2183 6.200 6.220 6.230 6.100 6.260 126,000 6.2183 -0.16%
2016-06-03 0 6.210 6.200 6.280 6.200 6.310 196,000 1,225,020 6.2501 6.210 6.200 6.280 6.200 6.310 196,000 6.2501 -1.11%
2016-06-02 0 6.280 6.280 6.330 6.150 6.410 250,000 1,563,240 6.2530 6.280 6.280 6.330 6.150 6.410 250,000 6.2530 -0.79%
2016-06-01 0 6.330 6.330 6.420 6.200 6.530 304,000 1,932,040 6.3554 6.330 6.330 6.420 6.200 6.530 304,000 6.3554 -2.62%
2016-05-31 0 6.500 6.500 6.680 6.370 6.850 452,000 2,997,800 6.6323 6.500 6.500 6.680 6.370 6.850 452,000 6.6323 -0.31%
2016-05-30 0 6.520 6.490 6.530 6.410 6.650 274,000 1,785,260 6.5155 6.520 6.490 6.530 6.410 6.650 274,000 6.5155 3.82%
2016-05-27 0 6.280 6.280 6.500 6.180 6.670 344,000 2,191,200 6.3698 6.280 6.280 6.500 6.180 6.670 344,000 6.3698 1.62%
2016-05-26 0 6.180 6.180 6.270 6.160 6.430 408,000 2,536,820 6.2177 6.180 6.180 6.270 6.160 6.430 408,000 6.2177 -2.22%
2016-05-25 0 6.320 6.280 6.320 6.280 6.710 736,000 4,699,960 6.3858 6.320 6.280 6.320 6.280 6.710 736,000 6.3858 -5.25%
2016-05-24 0 6.670 6.670 6.790 6.670 6.830 88,000 591,980 6.7270 6.670 6.670 6.790 6.670 6.830 88,000 6.7270 -0.30%
2016-05-23 0 6.690 6.610 6.680 6.610 7.140 354,000 2,440,420 6.8938 6.690 6.610 6.680 6.610 7.140 354,000 6.8938 -1.62%
2016-05-20 0 6.800 6.660 6.830 6.560 7.050 452,000 3,078,660 6.8112 6.800 6.660 6.830 6.560 7.050 452,000 6.8112 0.44%
2016-05-19 0 6.770 6.740 6.840 6.610 7.590 844,520 5,810,193 6.8799 6.770 6.740 6.840 6.610 7.590 844,520 6.8799 -6.62%
2016-05-18 0 7.250 7.250 7.370 7.210 8.360 2,666,000 21,039,920 7.8919 7.250 7.250 7.370 7.210 8.360 2,666,000 7.8919 -8.92%
2016-05-17 0 7.960 7.990 8.000 6.880 8.050 5,582,000 42,730,660 7.6551 7.960 7.990 8.000 6.880 8.050 5,582,000 7.6551 6.85%
2016-05-16 0 7.450 7.440 7.450 6.020 7.500 7,372,400 50,302,072 6.8230 7.450 7.440 7.450 6.020 7.500 7,372,400 6.8230 14.62%
2016-05-13 0 6.500 6.120 6.300 5.300 6.500 1,372,000 8,011,400 5.8392 6.500 6.120 6.300 5.300 6.500 1,372,000 5.8392 8.33%
2016-05-12 0 6.000 5.950 6.180 4.970 6.100 1,814,000 9,984,590 5.5042 6.000 5.950 6.180 4.970 6.100 1,814,000 5.5042 20.00%
2016-05-11 0 5.000 5.000 5.100 4.970 5.100 368,000 1,845,640 5.0153 5.000 5.000 5.100 4.970 5.100 368,000 5.0153 -0.20%
2016-05-10 0 5.010 4.910 5.020 4.900 5.150 278,000 1,392,360 5.0085 5.010 4.910 5.020 4.900 5.150 278,000 5.0085 0.20%
2016-05-09 0 5.000 4.950 5.060 5.000 5.160 298,000 1,505,860 5.0532 5.000 4.950 5.060 5.000 5.160 298,000 5.0532 0.00%
2016-05-06 0 5.000 4.980 5.040 4.990 5.100 206,400 1,038,488 5.0314 5.000 4.980 5.040 4.990 5.100 206,400 5.0314 -2.15%
2016-05-05 0 5.110 5.110 5.150 5.100 5.270 292,520 1,504,598 5.1436 5.110 5.110 5.150 5.100 5.270 292,520 5.1436 -0.58%
2016-05-04 0 5.140 5.110 5.140 5.080 5.150 228,000 1,165,940 5.1138 5.140 5.110 5.140 5.080 5.150 228,000 5.1138 1.98%
2016-05-03 0 5.040 5.090 5.100 5.030 5.450 1,274,000 6,565,430 5.1534 5.040 5.090 5.100 5.030 5.450 1,274,000 5.1534 -7.52%
2016-04-29 0 5.450 5.400 5.450 5.310 5.590 376,000 2,045,780 5.4409 5.450 5.400 5.450 5.310 5.590 376,000 5.4409 0.55%
2016-04-28 0 5.420 5.420 5.500 5.420 5.730 394,000 2,194,100 5.5688 5.420 5.420 5.500 5.420 5.730 394,000 5.5688 -3.73%
2016-04-27 0 5.630 5.630 5.700 5.630 5.730 314,000 1,785,560 5.6865 5.630 5.630 5.700 5.630 5.730 314,000 5.6865 -1.75%
2016-04-26 0 5.730 5.720 5.750 5.700 5.860 232,000 1,331,260 5.7382 5.730 5.720 5.750 5.700 5.860 232,000 5.7382 -2.22%
2016-04-25 0 5.860 5.860 5.900 5.770 6.000 1,112,000 6,559,200 5.8986 5.860 5.860 5.900 5.770 6.000 1,112,000 5.8986 1.38%
2016-04-22 0 5.780 5.750 5.780 5.600 5.840 482,000 2,773,880 5.7549 5.780 5.750 5.780 5.600 5.840 482,000 5.7549 2.12%
2016-04-21 0 5.660 5.660 5.670 5.650 5.760 690,000 3,938,460 5.7079 5.660 5.660 5.670 5.650 5.760 690,000 5.7079 -0.70%
2016-04-20 0 5.700 5.680 5.720 5.580 5.780 722,000 4,126,260 5.7150 5.700 5.680 5.720 5.580 5.780 722,000 5.7150 0.00%
2016-04-19 0 5.700 5.690 5.700 5.550 5.800 350,000 2,013,640 5.7533 5.700 5.690 5.700 5.550 5.800 350,000 5.7533 -0.35%
2016-04-18 0 5.720 5.710 5.720 5.600 5.800 388,000 2,227,220 5.7403 5.720 5.710 5.720 5.600 5.800 388,000 5.7403 -0.52%
2016-04-15 0 5.750 5.680 5.760 5.680 5.900 266,000 1,535,580 5.7729 5.750 5.680 5.760 5.680 5.900 266,000 5.7729 -0.86%
2016-04-14 0 5.800 5.770 5.800 5.720 6.050 2,010,000 11,772,040 5.8567 5.800 5.770 5.800 5.720 6.050 2,010,000 5.8567 -3.33%
2016-04-13 0 6.000 5.980 6.000 5.860 6.160 1,238,000 7,455,020 6.0218 6.000 5.980 6.000 5.860 6.160 1,238,000 6.0218 2.39%
2016-04-12 0 5.860 5.800 5.860 5.610 5.960 712,000 4,169,560 5.8561 5.860 5.800 5.860 5.610 5.960 712,000 5.8561 1.03%
2016-04-11 0 5.800 5.760 5.810 5.510 5.920 1,014,000 5,901,100 5.8196 5.800 5.760 5.810 5.510 5.920 1,014,000 5.8196 1.75%
2016-04-08 0 5.700 5.630 5.700 5.560 5.800 360,000 2,054,880 5.7080 5.700 5.630 5.700 5.560 5.800 360,000 5.7080 -1.72%
2016-04-07 0 5.800 5.800 5.870 5.730 5.950 312,000 1,827,380 5.8570 5.800 5.800 5.870 5.730 5.950 312,000 5.8570 -2.52%
2016-04-06 0 5.950 5.900 5.960 5.730 6.000 482,000 2,864,440 5.9428 5.950 5.900 5.960 5.730 6.000 482,000 5.9428 -0.67%
2016-04-05 0 5.990 5.950 6.000 5.950 6.100 206,000 1,236,240 6.0012 5.990 5.950 6.000 5.950 6.100 206,000 6.0012 1.01%
2016-04-01 0 5.930 5.930 6.050 5.750 6.090 446,168 2,623,296 5.8796 5.930 5.930 6.050 5.750 6.090 446,168 5.8796 -1.00%
2016-03-31 0 5.990 5.920 5.990 5.980 6.200 370,000 2,245,060 6.0677 5.990 5.920 5.990 5.980 6.200 370,000 6.0677 -0.17%
2016-03-30 0 6.000 5.940 6.000 5.910 6.120 310,000 1,859,940 5.9998 6.000 5.940 6.000 5.910 6.120 310,000 5.9998 0.50%
2016-03-29 0 5.970 5.910 5.980 5.900 6.260 694,000 4,139,880 5.9652 5.970 5.910 5.980 5.900 6.260 694,000 5.9652 -4.63%
2016-03-24 0 6.260 6.260 6.300 6.240 6.480 728,000 4,596,480 6.3138 6.260 6.260 6.300 6.240 6.480 728,000 6.3138 -4.43%
2016-03-23 0 6.550 6.510 6.600 6.400 6.940 1,264,000 8,369,540 6.6215 6.550 6.510 6.600 6.400 6.940 1,264,000 6.6215 -0.76%
2016-03-22 0 6.600 6.520 6.690 5.830 6.750 2,760,000 17,782,580 6.4430 6.600 6.520 6.690 5.830 6.750 2,760,000 6.4430 13.21%
2016-03-21 0 5.830 5.820 5.930 5.620 6.010 1,298,000 7,536,800 5.8065 5.830 5.820 5.930 5.620 6.010 1,298,000 5.8065 4.11%
2016-03-18 0 5.600 5.550 5.600 4.760 5.800 3,086,720 16,674,342 5.4020 5.600 5.550 5.600 4.760 5.800 3,086,720 5.4020 22.00%
2016-03-17 0 4.590 4.590 4.640 4.520 4.760 554,000 2,570,640 4.6401 4.590 4.590 4.640 4.520 4.760 554,000 4.6401 -3.57%
2016-03-16 0 4.760 4.760 4.800 4.630 4.900 848,000 4,072,620 4.8026 4.760 4.760 4.800 4.630 4.900 848,000 4.8026 4.62%
2016-03-15 0 4.550 4.530 4.550 4.500 4.900 1,172,000 5,558,220 4.7425 4.550 4.530 4.550 4.500 4.900 1,172,000 4.7425 -7.71%
2016-03-14 0 4.930 4.930 4.950 4.900 5.280 398,000 2,040,000 5.1256 4.930 4.930 4.950 4.900 5.280 398,000 5.1256 -6.10%
2016-03-11 0 5.250 5.090 5.250 5.100 5.570 706,000 3,670,920 5.1996 5.250 5.090 5.250 5.100 5.570 706,000 5.1996 -6.08%
2016-03-10 0 5.590 5.520 5.600 5.480 5.780 306,800 1,713,580 5.5853 5.590 5.520 5.600 5.480 5.780 306,800 5.5853 -3.62%
2016-03-09 0 5.800 5.680 5.830 5.790 5.840 123,656 718,985 5.8144 5.800 5.680 5.830 5.790 5.840 123,656 5.8144 -2.19%
2016-03-08 0 5.930 5.900 5.940 5.860 5.980 86,000 510,220 5.9328 5.930 5.900 5.940 5.860 5.980 86,000 5.9328 0.17%
2016-03-07 0 5.920 5.920 5.990 5.900 5.980 142,000 841,760 5.9279 5.920 5.920 5.990 5.900 5.980 142,000 5.9279 -0.84%
2016-03-04 0 5.970 5.970 6.000 5.910 6.040 188,000 1,121,840 5.9672 5.970 5.970 6.000 5.910 6.040 188,000 5.9672 -0.17%
2016-03-03 0 5.980 5.930 6.000 5.900 6.080 78,000 466,180 5.9767 5.980 5.930 6.000 5.900 6.080 78,000 5.9767 -0.33%
2016-03-02 0 6.000 5.990 6.040 5.990 6.100 158,000 949,440 6.0091 6.000 5.990 6.040 5.990 6.100 158,000 6.0091 0.17%
2016-03-01 0 5.990 5.990 6.000 5.890 6.100 454,000 2,719,910 5.9910 5.990 5.990 6.000 5.890 6.100 454,000 5.9910 -1.32%
2016-02-29 0 6.070 6.050 6.100 6.070 6.220 54,000 329,300 6.0981 6.070 6.050 6.100 6.070 6.220 54,000 6.0981 -2.41%
2016-02-26 0 6.220 6.180 6.220 6.080 6.250 182,000 1,119,780 6.1526 6.220 6.180 6.220 6.080 6.250 182,000 6.1526 2.30%
2016-02-25 0 6.080 6.060 6.200 6.000 6.110 270,000 1,635,660 6.0580 6.080 6.060 6.200 6.000 6.110 270,000 6.0580 -0.16%
2016-02-24 0 6.090 6.060 6.100 6.040 6.200 124,000 756,780 6.1031 6.090 6.060 6.100 6.040 6.200 124,000 6.1031 -1.14%
2016-02-23 0 6.160 6.150 6.200 6.080 6.350 250,000 1,556,620 6.2265 6.160 6.150 6.200 6.080 6.350 250,000 6.2265 -1.12%
2016-02-22 0 6.230 6.160 6.230 6.200 6.260 94,000 585,240 6.2260 6.230 6.160 6.230 6.200 6.260 94,000 6.2260 0.16%
2016-02-19 0 6.220 6.150 6.300 6.100 6.300 58,000 358,300 6.1776 6.220 6.150 6.300 6.100 6.300 58,000 6.1776 -1.27%
2016-02-18 0 6.300 6.280 6.310 6.150 6.400 284,120 1,787,784 6.2924 6.300 6.280 6.310 6.150 6.400 284,120 6.2924 1.61%
2016-02-17 0 6.200 6.150 6.200 6.050 6.480 172,000 1,055,660 6.1376 6.200 6.150 6.200 6.050 6.480 172,000 6.1376 0.00%
2016-02-16 0 6.200 6.150 6.200 6.000 6.200 642,000 3,925,400 6.1143 6.200 6.150 6.200 6.000 6.200 642,000 6.1143 3.85%
2016-02-15 0 5.970 5.950 5.980 5.790 6.040 979,500 5,742,135 5.8623 5.970 5.950 5.980 5.790 6.040 979,500 5.8623 -1.16%
2016-02-12 0 6.040 6.040 6.150 6.020 6.150 124,000 754,440 6.0842 6.040 6.040 6.150 6.020 6.150 124,000 6.0842 -3.21%
2016-02-11 0 6.240 6.240 6.320 6.220 6.560 342,000 2,162,000 6.3216 6.240 6.240 6.320 6.220 6.560 342,000 6.3216 -4.73%
2016-02-05 0 6.550 6.510 6.600 6.150 6.690 464,000 3,020,720 6.5102 6.550 6.510 6.600 6.150 6.690 464,000 6.5102 7.03%
2016-02-04 0 6.120 6.070 6.120 5.900 6.190 729,660 4,427,200 6.0675 6.120 6.070 6.120 5.900 6.190 729,660 6.0675 0.33%
2016-02-03 0 6.100 6.090 6.110 6.010 6.110 80,000 485,090 6.0636 6.100 6.090 6.110 6.010 6.110 80,000 6.0636 -0.33%
2016-02-02 0 6.120 6.050 6.120 5.920 6.400 832,000 5,084,020 6.1106 6.120 6.050 6.120 5.920 6.400 832,000 6.1106 0.49%
2016-02-01 0 6.090 6.030 6.090 5.900 6.840 1,444,000 8,781,750 6.0815 6.090 6.030 6.090 5.900 6.840 1,444,000 6.0815 -9.10%
2016-01-29 0 6.700 6.550 6.700 6.620 7.040 2,505,200 17,227,444 6.8767 6.700 6.550 6.700 6.620 7.040 2,505,200 6.8767 -3.46%
2016-01-28 0 6.940 6.810 6.940 6.810 7.070 441,000 3,071,200 6.9642 6.940 6.810 6.940 6.810 7.070 441,000 6.9642 -1.42%
2016-01-27 0 7.040 7.010 7.100 7.010 7.070 40,000 281,840 7.0460 7.040 7.010 7.100 7.010 7.070 40,000 7.0460 -0.14%
2016-01-26 0 7.050 7.030 7.050 6.990 7.120 516,000 3,622,440 7.0202 7.050 7.030 7.050 6.990 7.120 516,000 7.0202 0.71%
2016-01-25 0 7.000 7.000 7.150 7.000 7.300 608,000 4,294,780 7.0638 7.000 7.000 7.150 7.000 7.300 608,000 7.0638 -4.11%
2016-01-22 0 7.300 7.300 7.340 6.690 7.400 546,000 3,889,260 7.1232 7.300 7.300 7.340 6.690 7.400 546,000 7.1232 2.82%
2016-01-21 0 7.100 6.960 7.100 6.900 7.750 1,776,000 12,677,900 7.1385 7.100 6.960 7.100 6.900 7.750 1,776,000 7.1385 -8.39%
2016-01-20 0 7.750 7.600 7.750 7.600 8.480 826,000 6,416,700 7.7684 7.750 7.600 7.750 7.600 8.480 826,000 7.7684 -8.82%
2016-01-19 0 8.500 8.410 8.500 8.480 8.700 498,000 4,284,240 8.6029 8.500 8.410 8.500 8.480 8.700 498,000 8.6029 -1.73%
2016-01-18 0 8.650 8.620 8.650 8.600 9.000 182,000 1,578,260 8.6718 8.650 8.620 8.650 8.600 9.000 182,000 8.6718 -6.49%
2016-01-15 0 9.250 9.100 9.300 8.300 9.300 502,000 4,414,740 8.7943 9.250 9.100 9.300 8.300 9.300 502,000 8.7943 11.45%
2016-01-14 0 8.300 8.250 8.350 8.250 8.720 422,000 3,574,970 8.4715 8.300 8.250 8.350 8.250 8.720 422,000 8.4715 -6.11%
2016-01-13 0 8.840 8.800 8.840 8.840 8.990 38,000 338,140 8.8984 8.840 8.800 8.840 8.840 8.990 38,000 8.8984 -0.11%
2016-01-12 0 8.850 8.800 8.900 8.800 9.840 246,000 2,236,980 9.0934 8.850 8.800 8.900 8.800 9.840 246,000 9.0934 -4.94%
2016-01-11 0 9.310 9.200 9.460 8.220 10.12 434,000 3,988,120 9.1892 9.310 9.200 9.460 8.220 10.12 434,000 9.1892 9.79%
2016-01-08 0 8.480 8.400 8.480 8.300 8.900 1,780,000 15,080,880 8.4724 8.480 8.400 8.480 8.300 8.900 1,780,000 8.4724 -0.24%
2016-01-07 0 8.500 8.390 8.500 8.470 9.340 732,000 6,459,980 8.8251 8.500 8.390 8.500 8.470 9.340 732,000 8.8251 -10.34%
2016-01-06 0 9.480 9.410 9.460 9.360 9.830 176,000 1,685,700 9.5778 9.480 9.410 9.460 9.360 9.830 176,000 9.5778 -1.66%
2016-01-05 0 9.640 9.640 9.700 9.640 9.800 144,000 1,393,120 9.6744 9.640 9.640 9.700 9.640 9.800 144,000 9.6744 -0.72%
2016-01-04 0 9.710 9.700 9.710 9.700 9.880 140,000 1,370,200 9.7871 9.710 9.700 9.710 9.700 9.880 140,000 9.7871 -1.52%
2015-12-31 0 9.860 9.790 9.870 9.800 9.860 24,000 235,740 9.8225 9.860 9.790 9.870 9.800 9.860 24,000 9.8225 0.10%
2015-12-30 0 9.850 9.780 9.890 9.780 10.18 206,000 2,046,980 9.9368 9.850 9.780 9.890 9.780 10.18 206,000 9.9368 -1.40%
2015-12-29 0 9.990 9.960 10.04 9.950 10.18 98,000 978,640 9.9861 9.990 9.960 10.04 9.950 10.18 98,000 9.9861 0.40%
2015-12-28 0 9.950 9.940 10.10 9.900 10.20 112,000 1,120,280 10.003 9.950 9.940 10.10 9.900 10.20 112,000 10.003 -0.50%
2015-12-24 0 10.00 10.00 10.20 10.00 10.34 46,000 462,800 10.061 10.00 10.00 10.20 10.00 10.34 46,000 10.061 -0.20%
2015-12-23 0 10.02 10.02 10.06 9.980 10.48 326,000 3,311,400 10.158 10.02 10.02 10.06 9.980 10.48 326,000 10.158 -3.65%
2015-12-22 0 10.40 10.30 10.48 10.20 10.50 102,000 1,056,400 10.357 10.40 10.30 10.48 10.20 10.50 102,000 10.357 -1.89%
2015-12-21 0 10.60 10.50 10.74 10.22 11.30 570,000 6,100,280 10.702 10.60 10.50 10.74 10.22 11.30 570,000 10.702 -7.83%
2015-12-18 0 11.50 11.50 11.52 9.900 11.72 736,000 7,789,420 10.583 11.50 11.50 11.52 9.900 11.72 736,000 10.583 15.00%
2015-12-17 0 10.00 10.00 10.16 9.980 10.16 120,000 1,200,920 10.008 10.00 10.00 10.16 9.980 10.16 120,000 10.008 0.20%
2015-12-16 0 9.980 9.980 10.00 9.980 10.30 76,000 773,220 10.174 9.980 9.980 10.00 9.980 10.30 76,000 10.174 0.00%
2015-12-15 0 9.980 9.920 10.10 9.900 10.18 54,000 541,300 10.024 9.980 9.920 10.10 9.900 10.18 54,000 10.024 -0.80%
2015-12-14 0 10.06 10.06 10.18 9.670 10.16 211,280 2,093,412 9.9082 10.06 10.06 10.18 9.670 10.16 211,280 9.9082 0.60%
2015-12-11 0 10.00 10.00 10.06 10.00 10.24 436,000 4,386,960 10.062 10.00 10.00 10.06 10.00 10.24 436,000 10.062 -2.91%
2015-12-10 0 10.30 10.30 10.46 9.640 10.70 354,000 3,591,620 10.146 10.30 10.30 10.46 9.640 10.70 354,000 10.146 4.04%
2015-12-09 0 9.900 9.900 9.910 9.900 10.10 391,000 3,904,960 9.9871 9.900 9.900 9.910 9.900 10.10 391,000 9.9871 -1.98%
2015-12-08 0 10.10 9.990 10.12 9.850 10.24 306,000 3,071,160 10.036 10.10 9.990 10.12 9.850 10.24 306,000 10.036 -2.70%
2015-12-07 0 10.38 10.22 10.40 10.30 10.56 164,000 1,704,440 10.393 10.38 10.22 10.40 10.30 10.56 164,000 10.393 -1.89%
2015-12-04 0 10.58 10.50 10.68 10.50 10.82 158,000 1,675,640 10.605 10.58 10.50 10.68 10.50 10.82 158,000 10.605 -2.76%
2015-12-03 0 10.88 10.62 10.90 10.50 11.04 286,000 3,085,240 10.788 10.88 10.62 10.90 10.50 11.04 286,000 10.788 -1.27%
2015-12-02 0 11.02 10.94 11.16 10.90 11.50 498,000 5,539,040 11.123 11.02 10.94 11.16 10.90 11.50 498,000 11.123 -4.34%
2015-12-01 0 11.52 11.50 11.62 11.36 11.74 56,000 646,720 11.549 11.52 11.50 11.62 11.36 11.74 56,000 11.549 0.17%
2015-11-30 0 11.50 11.50 11.70 11.26 12.06 316,200 3,678,996 11.635 11.50 11.50 11.70 11.26 12.06 316,200 11.635 -4.64%
2015-11-27 0 12.06 12.02 12.10 11.98 12.60 212,402 2,607,624 12.277 12.06 12.02 12.10 11.98 12.60 212,402 12.277 -5.04%
2015-11-26 0 12.70 12.66 12.76 12.52 13.00 492,000 6,241,200 12.685 12.70 12.66 12.76 12.52 13.00 492,000 12.685 -0.16%
2015-11-25 0 12.72 12.64 12.74 12.60 12.80 378,160 4,800,369 12.694 12.72 12.64 12.74 12.60 12.80 378,160 12.694 -0.47%
2015-11-24 0 12.78 12.78 12.84 12.68 12.86 446,000 5,702,240 12.785 12.78 12.78 12.84 12.68 12.86 446,000 12.785 -0.93%
2015-11-23 0 12.90 12.90 12.92 12.74 13.26 150,000 1,931,160 12.874 12.90 12.90 12.92 12.74 13.26 150,000 12.874 -0.77%
2015-11-20 0 13.00 12.70 13.10 12.56 13.34 330,000 4,261,600 12.914 13.00 12.70 13.10 12.56 13.34 330,000 12.914 -0.46%
2015-11-19 0 13.06 13.04 13.10 13.02 13.36 474,000 6,246,960 13.179 13.06 13.04 13.10 13.02 13.36 474,000 13.179 -1.21%
2015-11-18 0 13.22 13.20 13.58 12.90 13.70 450,000 5,953,080 13.229 13.22 13.20 13.58 12.90 13.70 450,000 13.229 -1.05%
2015-11-17 0 13.36 13.32 13.40 13.20 13.52 253,500 3,395,130 13.393 13.36 13.32 13.40 13.20 13.52 253,500 13.393 0.00%
2015-11-16 0 13.36 13.36 13.46 13.30 13.80 534,000 7,171,600 13.430 13.36 13.36 13.46 13.30 13.80 534,000 13.430 -4.02%
2015-11-13 0 13.92 13.84 13.92 13.50 13.92 408,000 5,620,880 13.777 13.92 13.84 13.92 13.50 13.92 408,000 13.777 0.43%
2015-11-12 0 13.86 13.62 13.86 13.36 13.88 524,000 7,147,440 13.640 13.86 13.62 13.86 13.36 13.88 524,000 13.640 0.29%
2015-11-11 0 13.82 13.76 13.86 13.56 14.08 822,400 11,406,896 13.870 13.82 13.76 13.86 13.56 14.08 822,400 13.870 1.02%
2015-11-10 0 13.68 13.50 13.68 12.26 14.72 2,105,120 28,389,596 13.486 13.68 13.50 13.68 12.26 14.72 2,105,120 13.486 12.69%
2015-11-09 0 12.14 12.00 12.02 12.00 12.48 744,200 9,088,480 12.212 12.14 12.00 12.02 12.00 12.48 744,200 12.212 2.88%
2015-11-06 0 11.80 11.80 11.88 11.68 12.00 206,000 2,441,400 11.851 11.80 11.80 11.88 11.68 12.00 206,000 11.851 1.72%
2015-11-05 0 11.60 11.60 11.88 11.60 12.00 226,000 2,674,240 11.833 11.60 11.60 11.88 11.60 12.00 226,000 11.833 0.00%
2015-11-04 0 11.60 11.52 11.66 11.24 11.90 580,000 6,733,280 11.609 11.60 11.52 11.66 11.24 11.90 580,000 11.609 2.65%
2015-11-03 0 11.30 11.00 11.28 11.02 11.30 36,000 405,680 11.269 11.30 11.00 11.28 11.02 11.30 36,000 11.269 0.53%
2015-11-02 0 11.24 11.02 11.26 11.20 11.30 22,000 246,680 11.213 11.24 11.02 11.26 11.20 11.30 22,000 11.213 -0.88%
2015-10-30 0 11.34 11.34 11.44 11.30 11.60 64,000 733,600 11.463 11.34 11.34 11.44 11.30 11.60 64,000 11.463 -1.39%
2015-10-29 0 11.50 11.48 11.50 11.48 11.90 66,200 776,040 11.723 11.50 11.48 11.50 11.48 11.90 66,200 11.723 0.70%
2015-10-28 0 11.42 11.42 11.70 11.26 11.90 328,000 3,832,680 11.685 11.42 11.42 11.70 11.26 11.90 328,000 11.685 1.96%
2015-10-27 0 11.20 11.00 11.20 10.80 11.20 138,640 1,523,204 10.987 11.20 11.00 11.20 10.80 11.20 138,640 10.987 0.18%
2015-10-26 0 11.18 11.10 11.26 11.00 11.66 210,000 2,344,640 11.165 11.18 11.10 11.26 11.00 11.66 210,000 11.165 -3.62%
2015-10-23 0 11.60 11.50 11.76 11.32 11.66 156,000 1,800,680 11.543 11.60 11.50 11.76 11.32 11.66 156,000 11.543 -0.51%
2015-10-22 0 11.66 11.30 11.76 11.34 11.66 378,000 4,349,920 11.508 11.66 11.30 11.76 11.34 11.66 378,000 11.508 -0.17%
2015-10-20 0 11.68 11.68 11.96 11.68 12.40 373,000 4,471,980 11.989 11.68 11.68 11.96 11.68 12.40 373,000 11.989 -2.50%
2015-10-19 0 11.98 11.90 12.00 11.48 12.02 337,000 4,007,860 11.893 11.98 11.90 12.00 11.48 12.02 337,000 11.893 3.10%
2015-10-16 0 11.62 11.60 11.70 11.52 12.00 308,000 3,599,920 11.688 11.62 11.60 11.70 11.52 12.00 308,000 11.688 -0.34%
2015-10-15 0 11.66 11.62 11.88 11.52 12.04 886,000 10,593,920 11.957 11.66 11.62 11.88 11.52 12.04 886,000 11.957 -0.34%
2015-10-14 0 11.70 11.66 11.70 11.66 12.08 240,000 2,836,640 11.819 11.70 11.66 11.70 11.66 12.08 240,000 11.819 -2.50%
2015-10-13 0 12.00 12.00 12.08 11.50 12.14 126,000 1,502,160 11.922 12.00 12.00 12.08 11.50 12.14 126,000 11.922 4.17%
2015-10-12 0 11.52 11.58 11.62 11.50 12.04 334,000 3,931,600 11.771 11.52 11.58 11.62 11.50 12.04 334,000 11.771 -2.54%
2015-10-09 0 11.82 11.80 11.86 11.80 12.10 262,000 3,112,920 11.881 11.82 11.80 11.86 11.80 12.10 262,000 11.881 -3.11%
2015-10-08 0 12.20 12.04 12.20 10.38 12.80 1,340,000 15,860,040 11.836 12.20 12.04 12.20 10.38 12.80 1,340,000 11.836 18.22%
2015-10-07 0 10.32 10.32 10.42 9.900 10.42 124,000 1,274,920 10.282 10.32 10.32 10.42 9.900 10.42 124,000 10.282 2.99%
2015-10-06 0 10.02 10.00 10.42 9.920 10.44 82,000 821,720 10.021 10.02 10.00 10.42 9.920 10.44 82,000 10.021 0.91%
2015-10-05 0 9.930 9.900 10.02 9.900 10.28 148,000 1,485,040 10.034 9.930 9.900 10.02 9.900 10.28 148,000 10.034 1.64%
2015-10-02 0 9.770 9.440 10.00 9.740 10.20 296,000 2,944,960 9.9492 9.770 9.440 10.00 9.740 10.20 296,000 9.9492 -2.30%
2015-09-30 0 10.00 10.00 10.04 9.960 11.02 488,160 4,995,946 10.234 10.00 10.00 10.04 9.960 11.02 488,160 10.234 -7.41%
2015-09-29 0 10.80 10.56 10.80 10.56 12.06 220,000 2,451,400 11.143 10.80 10.56 10.80 10.56 12.06 220,000 11.143 -8.16%
2015-09-25 0 11.76 11.64 11.84 11.60 12.16 56,000 660,240 11.790 11.76 11.64 11.84 11.60 12.16 56,000 11.790 0.51%
2015-09-24 0 11.70 11.70 11.80 11.54 12.00 164,000 1,939,480 11.826 11.70 11.70 11.80 11.54 12.00 164,000 11.826 -2.50%
2015-09-23 0 12.00 11.88 11.94 11.64 12.00 142,000 1,685,200 11.868 12.00 11.88 11.94 11.64 12.00 142,000 11.868 1.18%
2015-09-22 0 11.86 11.64 11.82 11.54 12.00 574,000 6,715,160 11.699 11.86 11.64 11.82 11.54 12.00 574,000 11.699 3.13%
2015-09-21 0 11.50 11.46 11.60 11.48 12.00 264,000 3,086,800 11.692 11.50 11.46 11.60 11.48 12.00 264,000 11.692 0.00%
2015-09-18 0 11.50 11.42 11.74 11.40 11.90 630,000 7,394,600 11.737 11.50 11.42 11.74 11.40 11.90 630,000 11.737 -0.35%
2015-09-17 0 11.54 11.32 11.54 11.40 11.82 162,000 1,872,000 11.556 11.54 11.32 11.54 11.40 11.82 162,000 11.556 -0.69%
2015-09-16 0 11.62 11.40 11.64 11.40 11.98 292,000 3,399,120 11.641 11.62 11.40 11.64 11.40 11.98 292,000 11.641 1.93%
2015-09-15 0 11.40 11.18 11.52 11.26 11.80 128,403 1,473,265 11.474 11.40 11.18 11.52 11.26 11.80 128,403 11.474 0.00%
2015-09-14 0 11.40 11.26 11.46 11.24 11.78 128,000 1,460,400 11.409 11.40 11.26 11.46 11.24 11.78 128,000 11.409 -4.52%
2015-09-11 0 11.94 11.92 12.00 11.84 12.20 206,200 2,472,240 11.990 11.94 11.92 12.00 11.84 12.20 206,200 11.990 1.19%
2015-09-10 0 11.80 11.34 11.82 11.50 12.00 140,040 1,648,292 11.770 11.80 11.34 11.82 11.50 12.00 140,040 11.770 -1.50%
2015-09-09 0 11.98 11.90 12.00 11.90 12.42 509,200 6,134,064 12.046 11.98 11.90 12.00 11.90 12.42 509,200 12.046 0.50%
2015-09-08 0 11.92 11.92 12.00 10.60 12.00 234,200 2,607,016 11.132 11.92 11.92 12.00 10.60 12.00 234,200 11.132 9.76%
2015-09-07 0 10.86 10.70 10.92 10.68 11.68 368,000 4,033,680 10.961 10.86 10.70 10.92 10.68 11.68 368,000 10.961 -8.12%
2015-09-04 0 11.82 11.72 11.82 11.80 12.22 162,400 1,941,776 11.957 11.82 11.72 11.82 11.80 12.22 162,400 11.957 -1.01%
2015-09-02 0 11.94 11.68 11.94 11.68 12.28 216,000 2,592,360 12.002 11.94 11.68 11.94 11.68 12.28 216,000 12.002 1.88%
2015-09-01 0 11.72 11.68 11.92 11.68 12.16 370,000 4,402,480 11.899 11.72 11.68 11.92 11.68 12.16 370,000 11.899 -0.85%
2015-08-31 0 11.82 11.62 11.90 11.60 12.52 594,000 7,150,200 12.037 11.82 11.62 11.90 11.60 12.52 594,000 12.037 -1.50%
2015-08-28 0 12.00 11.90 12.08 10.98 12.40 328,000 3,803,160 11.595 12.00 11.90 12.08 10.98 12.40 328,000 11.595 9.49%
2015-08-27 0 10.96 10.94 11.00 10.26 11.04 325,000 3,459,260 10.644 10.96 10.94 11.00 10.26 11.04 325,000 10.644 10.71%
2015-08-26 0 9.900 9.800 10.14 9.470 10.20 332,000 3,272,880 9.8581 9.900 9.800 10.14 9.470 10.20 332,000 9.8581 -1.00%
2015-08-25 0 10.00 9.970 10.10 9.650 11.16 310,000 3,161,760 10.199 10.00 9.970 10.10 9.650 11.16 310,000 10.199 -3.10%
2015-08-24 0 10.32 10.22 10.38 10.12 11.00 342,600 3,589,100 10.476 10.32 10.22 10.38 10.12 11.00 342,600 10.476 -10.42%
2015-08-21 0 11.52 11.16 11.80 11.00 11.90 365,880 4,080,612 11.153 11.52 11.16 11.80 11.00 11.90 365,880 11.153 1.05%
2015-08-20 0 11.40 11.22 11.40 11.02 11.60 344,000 3,937,440 11.446 11.40 11.22 11.40 11.02 11.60 344,000 11.446 -0.70%
2015-08-19 0 11.48 11.22 11.48 11.00 11.50 236,600 2,658,488 11.236 11.48 11.22 11.48 11.00 11.50 236,600 11.236 -2.55%
2015-08-18 0 11.78 11.54 11.78 11.50 12.44 318,000 3,792,280 11.925 11.78 11.54 11.78 11.50 12.44 318,000 11.925 -5.31%
2015-08-17 0 12.44 12.38 12.50 10.88 12.48 570,000 6,577,280 11.539 12.44 12.38 12.50 10.88 12.48 570,000 11.539 10.28%
2015-08-14 0 11.28 11.20 11.48 10.88 11.36 248,000 2,744,960 11.068 11.28 11.20 11.48 10.88 11.36 248,000 11.068 -0.70%
2015-08-13 0 11.36 11.20 11.42 11.20 11.68 330,000 3,778,080 11.449 11.36 11.20 11.42 11.20 11.68 330,000 11.449 -2.74%
2015-08-12 0 11.68 11.58 11.76 11.50 12.10 494,000 5,787,680 11.716 11.68 11.58 11.76 11.50 12.10 494,000 11.716 -3.47%
2015-08-11 0 12.10 12.00 12.18 12.00 13.00 580,000 7,146,360 12.321 12.10 12.00 12.18 12.00 13.00 580,000 12.321 -4.87%
2015-08-10 0 12.72 12.72 12.86 12.50 12.98 222,000 2,831,000 12.752 12.72 12.72 12.86 12.50 12.98 222,000 12.752 -1.24%
2015-08-07 0 12.88 12.94 13.02 12.60 13.38 436,000 5,671,400 13.008 12.88 12.94 13.02 12.60 13.38 436,000 13.008 -4.02%
2015-08-06 0 13.42 13.50 13.88 12.80 14.00 190,000 2,531,720 13.325 13.42 13.50 13.88 12.80 14.00 190,000 13.325 3.39%
2015-08-05 0 12.98 12.92 13.38 11.30 13.14 210,000 2,643,400 12.588 12.98 12.92 13.38 11.30 13.14 210,000 12.588 -3.13%
2015-08-04 0 13.40 13.10 13.40 12.76 13.72 100,000 1,327,440 13.274 13.40 13.10 13.40 12.76 13.72 100,000 13.274 2.45%
2015-08-03 0 13.08 13.20 13.40 12.96 13.60 207,000 2,764,340 13.354 13.08 13.20 13.40 12.96 13.60 207,000 13.354 -3.82%
2015-07-31 0 13.60 13.32 13.66 13.40 13.80 156,000 2,123,840 13.614 13.60 13.32 13.66 13.40 13.80 156,000 13.614 -1.45%
2015-07-30 0 13.80 13.52 13.80 13.42 14.20 118,000 1,632,640 13.836 13.80 13.52 13.80 13.42 14.20 118,000 13.836 -0.72%
2015-07-29 0 13.90 13.92 13.98 13.38 14.20 300,000 4,161,400 13.871 13.90 13.92 13.98 13.38 14.20 300,000 13.871 4.51%
2015-07-28 0 13.30 13.30 13.42 12.44 13.60 460,000 6,049,320 13.151 13.30 13.30 13.42 12.44 13.60 460,000 13.151 4.72%
2015-07-27 0 12.70 12.70 12.80 12.30 13.60 498,000 6,367,560 12.786 12.70 12.70 12.80 12.30 13.60 498,000 12.786 -7.16%
2015-07-24 0 13.68 13.68 13.70 13.66 14.28 348,000 4,784,480 13.749 13.68 13.68 13.70 13.66 14.28 348,000 13.749 -2.56%
2015-07-23 0 14.04 14.02 14.40 14.00 15.20 498,000 7,063,160 14.183 14.04 14.02 14.40 14.00 15.20 498,000 14.183 -1.54%
2015-07-22 0 14.26 14.26 14.28 14.26 14.66 460,000 6,642,240 14.440 14.26 14.26 14.28 14.26 14.66 460,000 14.440 -3.65%
2015-07-21 0 14.80 14.70 14.92 14.52 15.32 706,000 10,614,360 15.035 14.80 14.70 14.92 14.52 15.32 706,000 15.035 0.00%
2015-07-20 0 14.80 14.80 14.86 14.30 15.00 292,000 4,257,440 14.580 14.80 14.80 14.86 14.30 15.00 292,000 14.580 -3.52%
2015-07-17 0 15.34 15.34 15.42 15.34 16.00 234,280 3,628,198 15.487 15.34 15.34 15.42 15.34 16.00 234,280 15.487 -0.26%
2015-07-16 0 15.38 15.18 15.72 13.20 16.50 656,120 10,070,175 15.348 15.38 15.18 15.72 13.20 16.50 656,120 15.348 9.70%
2015-07-15 0 14.02 14.00 14.36 14.00 15.78 882,000 12,810,520 14.524 14.02 14.00 14.36 14.00 15.78 882,000 14.524 -11.49%
2015-07-14 0 15.84 15.84 15.98 15.38 16.58 724,000 11,573,440 15.985 15.84 15.84 15.98 15.38 16.58 724,000 15.985 -2.22%
2015-07-13 0 16.20 16.02 16.20 15.40 16.62 1,626,000 25,739,920 15.830 16.20 16.02 16.20 15.40 16.62 1,626,000 15.830 8.00%
2015-07-10 0 15.00 14.82 15.00 12.00 16.02 1,644,600 24,586,040 14.950 15.00 14.82 15.00 12.00 16.02 1,644,600 14.950 28.42%
2015-07-09 0 11.68 11.50 11.92 9.490 12.50 2,645,684 31,022,566 11.726 11.68 11.50 11.92 9.490 12.50 2,645,684 11.726 23.08%
2015-07-08 0 9.490 9.420 9.480 7.820 11.72 2,688,993 25,854,970 9.6151 9.490 9.420 9.480 7.820 11.72 2,688,993 9.6151 -19.17%
2015-07-07 0 11.74 11.56 11.74 10.32 12.90 1,044,000 12,377,080 11.855 11.74 11.56 11.74 10.32 12.90 1,044,000 11.855 -8.99%
2015-07-06 0 12.90 12.88 12.90 12.02 15.50 2,535,800 33,206,712 13.095 12.90 12.88 12.90 12.02 15.50 2,535,800 13.095 -16.67%
2015-07-03 0 15.48 15.48 15.50 14.50 16.20 558,000 8,546,280 15.316 15.48 15.48 15.50 14.50 16.20 558,000 15.316 -4.91%
2015-07-02 0 16.28 16.16 16.28 15.54 16.70 1,400,400 22,794,380 16.277 16.28 16.16 16.28 15.54 16.70 1,400,400 16.277 -5.46%
2015-06-30 0 17.22 17.20 17.48 14.80 17.50 1,385,365 21,895,457 15.805 17.22 17.20 17.48 14.80 17.50 1,385,365 15.805 4.36%
2015-06-29 0 16.50 16.38 16.76 15.50 18.30 1,191,000 19,930,480 16.734 16.50 16.38 16.76 15.50 18.30 1,191,000 16.734 -7.51%
2015-06-26 0 17.84 17.76 17.86 17.62 18.68 931,200 16,707,104 17.941 17.84 17.76 17.86 17.62 18.68 931,200 17.941 -4.80%
2015-06-25 0 18.74 18.54 18.74 18.50 19.22 528,000 9,955,160 18.854 18.74 18.54 18.74 18.50 19.22 528,000 18.854 -2.50%
2015-06-24 0 19.22 19.14 19.34 19.12 19.60 286,400 5,545,228 19.362 19.22 19.14 19.34 19.12 19.60 286,400 19.362 -0.41%
2015-06-23 0 19.30 19.26 19.40 19.20 19.84 722,000 14,014,720 19.411 19.30 19.26 19.40 19.20 19.84 722,000 19.411 -1.33%
2015-06-22 0 19.56 19.56 19.62 19.54 19.88 418,440 8,238,802 19.689 19.56 19.56 19.62 19.54 19.88 418,440 19.689 0.10%
2015-06-19 0 19.54 19.52 19.70 18.80 20.05 479,200 9,423,140 19.664 19.54 19.52 19.70 18.80 20.05 479,200 19.664 -2.20%
2015-06-18 0 19.98 19.98 20.00 19.80 20.95 14,376,280 263,659,588 18.340 19.98 19.98 20.00 19.80 20.95 14,376,280 18.340 -0.84%
2015-06-17 0 20.15 20.00 20.15 19.66 20.20 769,000 15,281,520 19.872 20.15 20.00 20.15 19.66 20.20 769,000 19.872 1.87%
2015-06-16 0 19.78 19.70 19.78 19.30 20.15 1,103,000 21,715,032 19.687 19.78 19.70 19.78 19.30 20.15 1,103,000 19.687 0.82%
2015-06-15 0 19.62 19.62 19.90 19.48 20.70 1,184,400 23,678,412 19.992 19.62 19.62 19.90 19.48 20.70 1,184,400 19.992 -5.22%
2015-06-12 0 20.70 20.60 20.70 20.00 21.20 1,033,000 21,381,500 20.698 20.70 20.60 20.70 20.00 21.20 1,033,000 20.698 -1.43%
2015-06-11 0 21.00 21.00 21.20 20.75 21.50 1,834,480 38,719,332 21.106 21.00 21.00 21.20 20.75 21.50 1,834,480 21.106 1.45%
2015-06-10 0 20.70 20.65 20.70 19.70 22.20 2,130,400 44,931,830 21.091 20.70 20.65 20.70 19.70 22.20 2,130,400 21.091 2.48%
2015-06-09 0 20.20 20.05 20.25 19.30 21.10 3,390,640 67,616,505 19.942 20.20 20.05 20.25 19.30 21.10 3,390,640 19.942 -4.49%
2015-06-08 0 21.15 21.15 21.25 20.50 21.80 2,337,600 49,395,202 21.131 21.15 21.15 21.25 20.50 21.80 2,337,600 21.131 -1.17%
2015-06-05 0 21.40 21.20 21.50 21.00 22.05 2,148,460 46,332,180 21.565 21.40 21.20 21.50 21.00 22.05 2,148,460 21.565 0.47%
2015-06-04 0 21.30 21.20 21.25 20.10 22.50 3,263,740 69,879,973 21.411 21.30 21.20 21.25 20.10 22.50 3,263,740 21.411 2.65%
2015-06-03 0 20.75 20.75 20.80 20.60 22.20 4,040,280 86,205,610 21.337 20.75 20.75 20.80 20.60 22.20 4,040,280 21.337 -5.68%
2015-06-02 0 22.00 22.00 22.20 20.50 23.50 7,870,132 174,434,398 22.164 22.00 22.00 22.20 20.50 23.50 7,870,132 22.164 -2.87%
2015-06-01 0 22.65 22.55 22.75 20.00 25.00 42,092,023 960,789,873 22.826 22.65 22.55 22.75 20.00 25.00 42,092,023 22.826 151.67%
2015-05-29 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 9.000 - - - - 0 - 0.00%
2015-04-20 0 9.000 8.900 9.000 8.300 9.490 4,799,560 42,662,255 8.8888 9.000 8.900 9.000 8.300 9.490 4,799,560 8.8888 8.43%
2015-04-17 0 8.300 8.280 8.300 7.400 8.310 3,966,520 31,228,013 7.8729 8.300 8.280 8.300 7.400 8.310 3,966,520 7.8729 12.16%
2015-04-16 0 7.400 7.360 7.400 6.510 7.690 6,980,080 51,530,104 7.3825 7.400 7.360 7.400 6.510 7.690 6,980,080 7.3825 8.66%
2015-04-15 0 6.810 6.800 6.820 6.520 7.200 2,387,240 16,119,819 6.7525 6.810 6.800 6.820 6.520 7.200 2,387,240 6.7525 3.97%
2015-04-14 0 6.550 6.350 6.500 6.500 8.190 5,925,580 42,132,431 7.1103 6.550 6.350 6.500 6.500 8.190 5,925,580 7.1103 -12.67%
2015-04-13 0 7.500 7.560 7.590 5.900 7.590 7,002,440 43,480,272 6.2093 7.500 7.560 7.590 5.900 7.590 7,002,440 6.2093 25.42%
2015-04-10 0 5.980 6.000 6.020 5.790 6.000 2,856,800 16,862,164 5.9025 5.980 6.000 6.020 5.790 6.000 2,856,800 5.9025 1.36%
2015-04-09 0 5.900 5.860 5.900 5.780 6.080 2,665,841 15,823,448 5.9356 5.900 5.860 5.900 5.780 6.080 2,665,841 5.9356 0.68%
2015-04-08 0 5.860 5.850 5.900 5.710 6.240 2,082,000 12,480,560 5.9945 5.860 5.850 5.900 5.710 6.240 2,082,000 5.9945 -2.33%
2015-04-02 0 6.000 5.950 6.000 5.830 6.300 1,646,400 9,921,808 6.0264 6.000 5.950 6.000 5.830 6.300 1,646,400 6.0264 0.84%
2015-04-01 0 5.950 5.900 5.950 5.340 6.180 2,043,200 11,990,884 5.8687 5.950 5.900 5.950 5.340 6.180 2,043,200 5.8687 11.42%
2015-03-31 0 5.340 5.420 5.460 5.300 5.720 1,202,000 6,577,760 5.4723 5.340 5.420 5.460 5.300 5.720 1,202,000 5.4723 -6.64%
2015-03-30 0 5.720 5.720 5.750 5.200 5.900 3,001,080 16,898,386 5.6308 5.720 5.720 5.750 5.200 5.900 3,001,080 5.6308 8.75%
2015-03-27 0 5.260 5.260 5.330 5.000 6.000 4,229,800 22,954,408 5.4268 5.260 5.260 5.330 5.000 6.000 4,229,800 5.4268 -14.05%
2015-03-26 0 6.120 6.010 6.120 5.900 7.500 6,866,360 44,476,816 6.4775 6.120 6.010 6.120 5.900 7.500 6,866,360 6.4775 -15.00%
2015-03-25 0 7.200 7.200 7.210 5.000 7.430 22,614,621 143,651,977 6.3522 7.200 7.200 7.210 5.000 7.430 22,614,621 6.3522 75.18%
2015-03-24 1 - - - - - 0 0 - 4.110 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 4.110 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 4.110 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 4.110 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 4.110 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 4.110 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 4.110 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 4.110 - - - - 0 - 0.00%
2015-03-12 1 4.110 4.100 4.120 3.910 4.230 520,000 2,146,440 4.1278 4.110 4.100 4.120 3.910 4.230 520,000 4.1278 5.66%
2015-03-11 0 3.890 3.890 3.900 3.800 3.900 154,000 594,840 3.8626 3.890 3.890 3.900 3.800 3.900 154,000 3.8626 4.85%
2015-03-10 0 3.710 3.700 3.860 3.700 3.710 70,106 259,787 3.7056 3.710 3.700 3.860 3.700 3.710 70,106 3.7056 0.00%
2015-03-09 0 3.710 3.700 3.750 3.690 3.740 194,000 718,160 3.7019 3.710 3.700 3.750 3.690 3.740 194,000 3.7019 0.27%
2015-03-06 0 3.700 3.700 3.760 3.660 3.720 200,000 740,260 3.7013 3.700 3.700 3.760 3.660 3.720 200,000 3.7013 -1.07%
2015-03-05 0 3.740 3.700 3.770 3.620 3.750 285,400 1,065,028 3.7317 3.740 3.700 3.770 3.620 3.750 285,400 3.7317 -1.32%
2015-03-04 0 3.790 3.780 3.830 3.780 3.790 52,000 196,780 3.7842 3.790 3.780 3.830 3.780 3.790 52,000 3.7842 0.26%
2015-03-03 0 3.780 3.710 3.790 3.660 3.870 494,000 1,863,580 3.7724 3.780 3.710 3.790 3.660 3.870 494,000 3.7724 -2.33%
2015-03-02 0 3.870 3.870 3.920 3.850 3.950 142,000 551,660 3.8849 3.870 3.870 3.920 3.850 3.950 142,000 3.8849 0.00%
2015-02-27 0 3.870 3.870 3.900 3.840 3.890 20,000 77,360 3.8680 3.870 3.870 3.900 3.840 3.890 20,000 3.8680 0.26%
2015-02-26 0 3.860 3.820 3.860 3.840 3.860 70,000 269,180 3.8454 3.860 3.820 3.860 3.840 3.860 70,000 3.8454 -0.26%
2015-02-25 0 3.870 3.860 3.870 3.820 3.870 40,000 153,810 3.8453 3.870 3.860 3.870 3.820 3.870 40,000 3.8453 0.00%
2015-02-24 0 3.870 3.800 3.870 3.800 3.880 65,796 251,230 3.8183 3.870 3.800 3.870 3.800 3.880 65,796 3.8183 1.84%
2015-02-23 0 3.800 3.760 3.850 3.790 3.800 34,000 129,160 3.7988 3.800 3.760 3.850 3.790 3.800 34,000 3.7988 0.00%
2015-02-18 0 3.800 3.700 3.800 3.800 3.800 48,000 182,400 3.8000 3.800 3.700 3.800 3.800 3.800 48,000 3.8000 0.00%
2015-02-17 0 3.800 3.790 3.870 3.790 3.790 2,240 8,451 3.7728 3.800 3.790 3.870 3.790 3.790 2,240 3.7728 0.00%
2015-02-16 0 3.800 3.720 3.860 3.710 3.800 8,600 32,308 3.7567 3.800 3.720 3.860 3.710 3.800 8,600 3.7567 0.26%
2015-02-13 0 3.790 3.730 3.790 3.700 3.840 142,000 533,140 3.7545 3.790 3.730 3.790 3.700 3.840 142,000 3.7545 0.00%
2015-02-12 0 3.790 3.750 3.800 3.770 3.840 100,000 379,780 3.7978 3.790 3.750 3.800 3.770 3.840 100,000 3.7978 0.53%
2015-02-11 0 3.770 3.770 3.880 3.770 3.840 90,133 344,545 3.8226 3.770 3.770 3.880 3.770 3.840 90,133 3.8226 -2.08%
2015-02-10 0 3.850 3.850 3.910 3.840 3.890 60,000 232,580 3.8763 3.850 3.850 3.910 3.840 3.890 60,000 3.8763 0.26%
2015-02-09 0 3.840 3.840 3.890 3.820 3.880 46,000 176,760 3.8426 3.840 3.840 3.890 3.820 3.880 46,000 3.8426 -1.03%
2015-02-06 0 3.880 3.860 3.910 3.860 3.920 38,000 147,420 3.8795 3.880 3.860 3.910 3.860 3.920 38,000 3.8795 0.78%
2015-02-05 0 3.850 3.850 3.920 3.800 3.920 66,200 254,920 3.8508 3.850 3.850 3.920 3.800 3.920 66,200 3.8508 -1.28%
2015-02-04 0 3.900 3.890 3.920 3.850 3.940 36,000 139,880 3.8856 3.900 3.890 3.920 3.850 3.940 36,000 3.8856 -1.27%
2015-02-03 0 3.950 3.840 3.960 3.860 3.950 50,000 194,200 3.8840 3.950 3.840 3.960 3.860 3.950 50,000 3.8840 0.25%
2015-02-02 0 3.940 3.890 3.940 3.820 4.070 266,000 1,030,220 3.8730 3.940 3.890 3.940 3.820 4.070 266,000 3.8730 -3.19%
2015-01-30 0 4.070 4.000 4.060 3.870 4.070 278,800 1,110,564 3.9834 4.070 4.000 4.060 3.870 4.070 278,800 3.9834 5.17%
2015-01-29 0 3.870 3.860 3.900 3.850 3.940 124,000 480,160 3.8723 3.870 3.860 3.900 3.850 3.940 124,000 3.8723 -2.52%
2015-01-28 0 3.970 3.870 3.970 3.850 4.000 104,000 405,940 3.9033 3.970 3.870 3.970 3.850 4.000 104,000 3.9033 0.76%
2015-01-27 0 3.940 3.940 3.960 3.940 4.100 410,000 1,640,020 4.0000 3.940 3.940 3.960 3.940 4.100 410,000 4.0000 1.03%
2015-01-26 0 3.900 3.900 3.950 3.780 4.490 792,000 3,233,700 4.0830 3.900 3.900 3.950 3.780 4.490 792,000 4.0830 -10.14%
2015-01-23 0 4.340 4.280 4.340 4.000 4.380 1,388,000 5,849,960 4.2147 4.340 4.280 4.340 4.000 4.380 1,388,000 4.2147 6.90%
2015-01-22 0 4.060 4.060 4.070 3.950 4.070 474,000 1,896,460 4.0010 4.060 4.060 4.070 3.950 4.070 474,000 4.0010 4.10%
2015-01-21 0 3.900 3.900 3.940 3.810 3.900 114,000 442,000 3.8772 3.900 3.900 3.940 3.810 3.900 114,000 3.8772 3.45%
2015-01-20 0 3.770 3.770 3.860 3.750 3.880 76,000 290,200 3.8184 3.770 3.770 3.860 3.750 3.880 76,000 3.8184 1.07%
2015-01-19 0 3.730 3.720 3.820 3.710 3.890 220,000 838,300 3.8105 3.730 3.720 3.820 3.710 3.890 220,000 3.8105 -2.61%
2015-01-16 0 3.830 3.840 3.860 3.800 3.880 52,000 199,060 3.8281 3.830 3.840 3.860 3.800 3.880 52,000 3.8281 -1.54%
2015-01-15 0 3.890 3.860 3.890 3.840 3.890 101,160 391,248 3.8676 3.890 3.860 3.890 3.840 3.890 101,160 3.8676 -0.26%
2015-01-14 0 3.900 3.850 3.910 3.850 3.910 38,000 147,560 3.8832 3.900 3.850 3.910 3.850 3.910 38,000 3.8832 2.63%
2015-01-13 0 3.800 3.800 3.880 3.770 3.850 60,000 227,960 3.7993 3.800 3.800 3.880 3.770 3.850 60,000 3.7993 -1.30%
2015-01-12 0 3.850 3.810 3.910 3.850 3.940 50,000 194,120 3.8824 3.850 3.810 3.910 3.850 3.940 50,000 3.8824 -1.28%
2015-01-09 0 3.900 3.890 3.900 3.880 3.920 110,000 428,360 3.8942 3.900 3.890 3.900 3.880 3.920 110,000 3.8942 -1.52%
2015-01-08 0 3.960 3.920 3.960 3.850 3.960 130,200 508,626 3.9065 3.960 3.920 3.960 3.850 3.960 130,200 3.9065 1.02%
2015-01-07 0 3.920 3.870 3.920 3.850 3.950 184,000 717,180 3.8977 3.920 3.870 3.920 3.850 3.950 184,000 3.8977 -3.21%
2015-01-06 0 4.050 3.980 4.050 3.960 4.300 868,000 3,541,020 4.0795 4.050 3.980 4.050 3.960 4.300 868,000 4.0795 5.19%
2015-01-05 0 3.850 3.820 3.850 3.760 3.880 148,000 566,240 3.8259 3.850 3.820 3.850 3.760 3.880 148,000 3.8259 -1.03%
2015-01-02 0 3.890 3.890 3.900 3.880 3.940 96,800 378,108 3.9061 3.890 3.890 3.900 3.880 3.940 96,800 3.9061 -1.27%
2014-12-31 0 3.940 3.800 3.940 3.750 3.950 20,000 78,380 3.9190 3.940 3.800 3.940 3.750 3.950 20,000 3.9190 3.41%
2014-12-30 0 3.810 3.810 3.900 3.750 3.900 12,000 46,040 3.8367 3.810 3.810 3.900 3.750 3.900 12,000 3.8367 -1.04%
2014-12-29 0 3.850 3.850 3.900 3.850 3.950 170,000 661,560 3.8915 3.850 3.850 3.900 3.850 3.950 170,000 3.8915 -4.94%
2014-12-24 0 4.050 4.020 4.100 4.020 4.090 72,000 290,320 4.0322 4.050 4.020 4.100 4.020 4.090 72,000 4.0322 -3.34%
2014-12-23 0 4.190 4.100 4.190 4.100 4.240 176,400 734,900 4.1661 4.190 4.100 4.190 4.100 4.240 176,400 4.1661 0.00%
2014-12-22 0 4.190 4.090 4.190 4.100 4.260 692,400 2,907,300 4.1989 4.190 4.090 4.190 4.100 4.260 692,400 4.1989 4.75%
2014-12-19 0 4.000 3.980 4.000 3.980 4.200 234,000 952,660 4.0712 4.000 3.980 4.000 3.980 4.200 234,000 4.0712 2.56%
2014-12-18 0 3.900 3.900 4.020 3.890 3.920 130,000 506,560 3.8966 3.900 3.900 4.020 3.890 3.920 130,000 3.8966 -0.51%
2014-12-17 0 3.920 3.920 3.990 3.860 3.980 86,000 337,540 3.9249 3.920 3.920 3.990 3.860 3.980 86,000 3.9249 1.55%
2014-12-16 0 3.860 3.860 3.910 3.850 3.910 116,000 448,740 3.8684 3.860 3.860 3.910 3.850 3.910 116,000 3.8684 -1.28%
2014-12-15 0 3.910 3.910 3.950 3.900 3.960 116,000 456,140 3.9322 3.910 3.910 3.950 3.900 3.960 116,000 3.9322 -1.51%
2014-12-12 0 3.970 3.940 3.970 3.850 4.090 236,400 940,192 3.9771 3.970 3.940 3.970 3.850 4.090 236,400 3.9771 3.93%
2014-12-11 0 3.820 3.820 3.860 3.810 3.960 200,000 773,960 3.8698 3.820 3.820 3.860 3.810 3.960 200,000 3.8698 -2.30%
2014-12-10 0 3.910 3.910 3.920 3.860 3.980 78,000 306,040 3.9236 3.910 3.910 3.920 3.860 3.980 78,000 3.9236 1.30%
2014-12-09 0 3.860 3.860 3.950 3.800 4.130 250,928 1,003,717 4.0000 3.860 3.860 3.950 3.800 4.130 250,928 4.0000 -2.03%
2014-12-08 0 3.940 3.940 3.990 3.890 4.110 363,000 1,438,780 3.9636 3.940 3.940 3.990 3.890 4.110 363,000 3.9636 1.81%
2014-12-05 0 3.870 3.860 3.870 3.770 3.930 396,000 1,533,360 3.8721 3.870 3.860 3.870 3.770 3.930 396,000 3.8721 -2.03%
2014-12-04 0 3.950 3.950 4.000 3.900 4.080 244,000 969,140 3.9719 3.950 3.950 4.000 3.900 4.080 244,000 3.9719 -4.59%
2014-12-03 0 4.140 4.050 4.140 3.720 4.400 1,130,000 4,651,000 4.1159 4.140 4.050 4.140 3.720 4.400 1,130,000 4.1159 11.89%
2014-12-02 0 3.700 3.700 3.720 3.510 3.780 403,200 1,477,568 3.6646 3.700 3.700 3.720 3.510 3.780 403,200 3.6646 -3.14%
2014-12-01 0 3.820 3.810 3.850 3.810 3.960 208,000 796,180 3.8278 3.820 3.810 3.850 3.810 3.960 208,000 3.8278 -4.02%
2014-11-28 0 3.980 3.900 3.980 3.800 4.150 690,000 2,731,140 3.9582 3.980 3.900 3.980 3.800 4.150 690,000 3.9582 -4.33%
2014-11-27 0 4.160 4.130 4.170 4.130 4.350 692,120 2,906,872 4.2000 4.160 4.130 4.170 4.130 4.350 692,120 4.2000 -3.70%
2014-11-26 0 4.320 4.320 4.360 4.230 5.120 3,526,000 16,441,580 4.6630 4.320 4.320 4.360 4.230 5.120 3,526,000 4.6630 0.70%
2014-11-25 0 4.290 4.260 4.290 4.000 6.600 8,250,266 41,149,944 4.9877 4.290 4.260 4.290 4.000 6.600 8,250,266 4.9877 27.68%
2014-11-24 0 3.360 3.350 3.400 3.350 3.360 126,200 423,012 3.3519 3.360 3.350 3.400 3.350 3.360 126,200 3.3519 -2.33%
2014-11-21 0 3.440 3.380 3.440 3.370 3.470 56,000 192,300 3.4339 3.440 3.380 3.440 3.370 3.470 56,000 3.4339 2.38%
2014-11-20 0 3.360 3.360 3.440 3.360 3.360 2,000 6,720 3.3600 3.360 3.360 3.440 3.360 3.360 2,000 3.3600 0.00%
2014-11-19 0 3.360 3.320 3.440 3.340 3.440 40,000 134,620 3.3655 3.360 3.320 3.440 3.340 3.440 40,000 3.3655 -0.59%
2014-11-18 0 3.380 3.380 3.450 3.360 3.490 69,543 235,704 3.3893 3.380 3.380 3.450 3.360 3.490 69,543 3.3893 -2.87%
2014-11-17 0 3.480 3.420 3.490 3.420 3.480 162,120 556,966 3.4355 3.480 3.420 3.490 3.420 3.480 162,120 3.4355 -1.42%
2014-11-14 0 3.530 3.500 3.540 3.380 3.540 109,543 381,340 3.4812 3.530 3.500 3.540 3.380 3.540 109,543 3.4812 5.37%
2014-11-13 0 3.350 3.350 3.450 3.350 3.450 82,000 276,480 3.3717 3.350 3.350 3.450 3.350 3.450 82,000 3.3717 -4.01%
2014-11-12 0 3.490 3.400 3.500 3.400 3.490 78,000 268,380 3.4408 3.490 3.400 3.500 3.400 3.490 78,000 3.4408 -1.69%
2014-11-11 0 3.550 3.400 3.570 3.400 3.550 58,000 202,460 3.4907 3.550 3.400 3.570 3.400 3.550 58,000 3.4907 1.43%
2014-11-10 0 3.500 3.450 3.500 3.400 3.560 112,000 395,280 3.5293 3.500 3.450 3.500 3.400 3.560 112,000 3.5293 -1.41%
2014-11-07 0 3.550 3.390 3.550 3.330 3.550 62,000 217,380 3.5061 3.550 3.390 3.550 3.330 3.550 62,000 3.5061 1.43%
2014-11-06 0 3.500 3.480 3.590 3.500 3.620 96,000 342,100 3.5635 3.500 3.480 3.590 3.500 3.620 96,000 3.5635 0.29%
2014-11-05 0 3.490 3.490 3.520 3.430 3.590 250,000 874,480 3.4979 3.490 3.490 3.520 3.430 3.590 250,000 3.4979 1.16%
2014-11-04 0 3.450 3.460 3.470 3.430 3.580 450,000 1,573,140 3.4959 3.450 3.460 3.470 3.430 3.580 450,000 3.4959 -7.51%
2014-11-03 0 3.730 3.610 3.740 3.600 3.730 60,000 218,780 3.6463 3.730 3.610 3.740 3.600 3.730 60,000 3.6463 0.00%
2014-10-31 0 3.730 3.660 3.740 3.540 3.750 66,000 241,580 3.6603 3.730 3.660 3.740 3.540 3.750 66,000 3.6603 2.75%
2014-10-30 0 3.630 3.600 3.700 3.590 3.630 36,000 129,460 3.5961 3.630 3.600 3.700 3.590 3.630 36,000 3.5961 0.28%
2014-10-29 0 3.620 3.620 3.650 3.610 3.720 146,000 534,980 3.6642 3.620 3.620 3.650 3.610 3.720 146,000 3.6642 0.56%
2014-10-28 0 3.600 3.570 3.620 3.500 3.600 118,000 418,860 3.5497 3.600 3.570 3.620 3.500 3.600 118,000 3.5497 -1.64%
2014-10-27 0 3.660 3.660 3.710 3.580 3.750 139,400 509,680 3.6562 3.660 3.660 3.710 3.580 3.750 139,400 3.6562 -2.40%
2014-10-24 0 3.750 3.740 3.750 3.480 3.770 158,000 582,860 3.6890 3.750 3.740 3.750 3.480 3.770 158,000 3.6890 3.88%
2014-10-23 0 3.610 3.600 3.680 3.420 3.610 58,000 207,540 3.5783 3.610 3.600 3.680 3.420 3.610 58,000 3.5783 0.28%
2014-10-22 0 3.600 3.600 3.620 3.450 3.660 164,000 581,520 3.5459 3.600 3.600 3.620 3.450 3.660 164,000 3.5459 2.56%
2014-10-21 0 3.510 3.510 3.630 3.410 3.590 44,000 155,960 3.5445 3.510 3.510 3.630 3.410 3.590 44,000 3.5445 -1.13%
2014-10-20 0 3.550 3.400 3.550 3.400 3.590 176,000 610,900 3.4710 3.550 3.400 3.550 3.400 3.590 176,000 3.4710 -1.39%
2014-10-17 0 3.600 3.560 3.600 3.530 3.800 254,000 926,000 3.6457 3.600 3.560 3.600 3.530 3.800 254,000 3.6457 -3.23%
2014-10-16 0 3.720 3.710 3.850 3.720 3.820 56,000 211,620 3.7789 3.720 3.710 3.850 3.720 3.820 56,000 3.7789 -2.62%
2014-10-15 0 3.820 3.700 3.820 3.610 3.850 82,000 309,560 3.7751 3.820 3.700 3.820 3.610 3.850 82,000 3.7751 1.33%
2014-10-14 0 3.770 3.680 3.790 3.610 3.850 186,000 688,460 3.7014 3.770 3.680 3.790 3.610 3.850 186,000 3.7014 1.89%
2014-10-13 0 3.700 3.690 3.770 3.680 3.800 148,000 552,600 3.7338 3.700 3.690 3.770 3.680 3.800 148,000 3.7338 -5.13%
2014-10-10 0 3.900 3.830 3.900 3.800 4.070 250,000 976,200 3.9048 3.900 3.830 3.900 3.800 4.070 250,000 3.9048 -4.41%
2014-10-09 0 4.080 4.080 4.150 4.080 4.200 238,000 977,620 4.1076 4.080 4.080 4.150 4.080 4.200 238,000 4.1076 0.00%
2014-10-08 0 4.080 4.080 4.140 3.980 4.190 232,000 949,320 4.0919 4.080 4.080 4.140 3.980 4.190 232,000 4.0919 -1.92%
2014-10-07 0 4.160 4.120 4.230 4.160 4.420 326,000 1,377,100 4.2242 4.160 4.120 4.230 4.160 4.420 326,000 4.2242 -1.65%
2014-10-06 0 4.230 4.210 4.310 4.000 4.360 586,000 2,479,080 4.2305 4.230 4.210 4.310 4.000 4.360 586,000 4.2305 1.20%
2014-10-03 0 4.180 4.120 4.200 3.310 4.970 1,278,000 5,416,260 4.2381 4.180 4.120 4.200 3.310 4.970 1,278,000 4.2381 22.94%
2014-09-30 0 3.400 3.400 3.500 3.300 3.600 350,000 1,202,620 3.4361 3.400 3.400 3.500 3.300 3.600 350,000 3.4361 -5.29%
2014-09-29 0 3.590 3.410 3.590 3.370 3.660 254,000 888,080 3.4964 3.590 3.410 3.590 3.370 3.660 254,000 3.4964 -4.52%
2014-09-26 0 3.760 3.760 3.800 3.460 3.850 378,000 1,374,580 3.6365 3.760 3.760 3.800 3.460 3.850 378,000 3.6365 1.90%
2014-09-25 0 3.690 3.690 3.780 3.690 3.910 369,600 1,398,232 3.7831 3.690 3.690 3.780 3.690 3.910 369,600 3.7831 -6.58%
2014-09-24 0 3.950 3.950 3.990 3.910 4.040 153,080 604,470 3.9487 3.950 3.950 3.990 3.910 4.040 153,080 3.9487 -0.25%
2014-09-23 0 3.960 3.960 4.000 3.920 4.160 534,000 2,155,080 4.0357 3.960 3.960 4.000 3.920 4.160 534,000 4.0357 -4.58%
2014-09-22 0 4.150 4.100 4.200 4.030 4.250 208,836 860,120 4.1186 4.150 4.100 4.200 4.030 4.250 208,836 4.1186 -1.89%
2014-09-19 0 4.230 4.230 4.250 4.130 4.390 416,000 1,775,400 4.2678 4.230 4.230 4.250 4.130 4.390 416,000 4.2678 1.93%
2014-09-18 0 4.150 4.120 4.210 4.070 4.470 480,000 2,034,240 4.2380 4.150 4.120 4.210 4.070 4.470 480,000 4.2380 -6.11%
2014-09-17 0 4.420 4.420 4.470 4.400 4.660 654,000 2,922,760 4.4691 4.420 4.420 4.470 4.400 4.660 654,000 4.4691 -3.91%
2014-09-16 0 4.600 4.480 4.500 4.480 5.400 5,425,600 26,278,036 4.8433 4.600 4.480 4.500 4.480 5.400 5,425,600 4.8433 -3.16%
2014-09-15 0 4.750 4.700 4.790 4.520 4.810 648,800 3,089,440 4.7618 4.750 4.700 4.790 4.520 4.810 648,800 4.7618 3.04%
2014-09-12 0 4.610 4.590 4.610 4.600 4.790 148,000 686,800 4.6405 4.610 4.590 4.610 4.600 4.790 148,000 4.6405 -1.91%
2014-09-11 0 4.700 4.700 4.800 4.680 4.810 266,000 1,258,280 4.7304 4.700 4.700 4.800 4.680 4.810 266,000 4.7304 -1.26%
2014-09-10 0 4.760 4.750 4.800 4.710 4.810 274,000 1,304,940 4.7626 4.760 4.750 4.800 4.710 4.810 274,000 4.7626 -1.24%
2014-09-08 0 4.820 4.820 4.850 4.800 4.990 116,000 566,720 4.8855 4.820 4.820 4.850 4.800 4.990 116,000 4.8855 -3.21%
2014-09-05 0 4.980 4.900 4.990 4.840 5.100 308,000 1,525,040 4.9514 4.980 4.900 4.990 4.840 5.100 308,000 4.9514 -1.19%
2014-09-04 0 5.040 4.970 5.040 4.450 5.290 1,668,000 8,240,020 4.9401 5.040 4.970 5.040 4.450 5.290 1,668,000 4.9401 7.23%
2014-09-03 0 4.700 4.700 4.740 4.500 4.860 608,720 2,852,178 4.6855 4.700 4.700 4.740 4.500 4.860 608,720 4.6855 -4.86%
2014-09-02 0 4.940 4.880 4.970 4.800 5.120 455,000 2,247,150 4.9388 4.940 4.880 4.970 4.800 5.120 455,000 4.9388 0.82%
2014-09-01 0 4.900 4.880 4.930 4.830 5.090 396,000 1,949,500 4.9230 4.900 4.880 4.930 4.830 5.090 396,000 4.9230 -2.97%
2014-08-29 0 5.050 4.990 5.050 4.930 5.310 958,400 4,855,744 5.0665 5.050 4.990 5.050 4.930 5.310 958,400 5.0665 -5.43%
2014-08-28 0 5.340 5.330 5.380 5.000 6.090 1,715,840 9,538,222 5.5589 5.340 5.330 5.380 5.000 6.090 1,715,840 5.5589 -7.13%
2014-08-27 0 5.750 5.750 5.800 5.600 6.230 2,059,280 12,254,228 5.9507 5.750 5.750 5.800 5.600 6.230 2,059,280 5.9507 4.74%
2014-08-26 0 5.490 5.480 5.490 5.460 5.950 1,376,400 7,713,460 5.6041 5.490 5.480 5.490 5.460 5.950 1,376,400 5.6041 -6.63%
2014-08-25 0 5.880 5.880 5.890 5.530 6.700 4,291,760 26,360,591 6.1421 5.880 5.880 5.890 5.530 6.700 4,291,760 6.1421 0.51%
2014-08-22 0 5.850 5.800 5.840 2.860 18.00 10,153,909 82,233,991 8.0988 5.850 5.800 5.840 2.860 18.00 10,153,909 8.0988 116.67%
2014-08-21 0 2.700 2.400 2.800 - - 400 944 2.3600 2.700 2.400 2.800 - - 400 2.3600 0.00%
2014-08-20 0 2.700 2.400 2.800 - - 0 0 - 2.700 2.400 2.800 - - 0 - 0.00%
2014-08-19 0 2.700 2.700 2.800 2.650 2.650 22,000 58,300 2.6500 2.700 2.700 2.800 2.650 2.650 22,000 2.6500 5.88%
2014-08-18 0 2.550 2.550 2.650 2.520 2.530 12,000 30,260 2.5217 2.550 2.550 2.650 2.520 2.530 12,000 2.5217 1.19%
2014-08-15 0 2.520 2.520 2.600 2.440 2.520 6,000 14,820 2.4700 2.520 2.520 2.600 2.440 2.520 6,000 2.4700 0.00%
2014-08-14 0 2.520 2.450 2.520 2.520 2.520 12,120 30,299 2.4999 2.520 2.450 2.520 2.520 2.520 12,120 2.4999 0.80%
2014-08-13 0 2.500 2.500 2.670 2.500 2.800 105,720 282,384 2.6711 2.500 2.500 2.670 2.500 2.800 105,720 2.6711 0.00%
2014-08-12 0 2.500 2.380 2.650 2.500 2.500 2,000 5,000 2.5000 2.500 2.380 2.650 2.500 2.500 2,000 2.5000 2.04%
2014-08-11 0 2.450 2.450 2.600 2.400 2.420 6,000 14,440 2.4067 2.450 2.450 2.600 2.400 2.420 6,000 2.4067 0.41%
2014-08-08 0 2.440 2.440 2.560 - - 0 0 - 2.440 2.440 2.560 - - 0 - 0.41%
2014-08-07 0 2.430 2.430 2.580 2.400 2.400 5,000 11,950 2.3900 2.430 2.430 2.580 2.400 2.400 5,000 2.3900 -0.82%
2014-08-06 0 2.450 2.450 2.600 2.420 2.420 12,000 29,040 2.4200 2.450 2.450 2.600 2.420 2.420 12,000 2.4200 -1.21%
2014-08-05 0 2.480 2.420 2.630 - - 10,000 25,100 2.5100 2.480 2.420 2.630 - - 10,000 2.5100 0.00%
2014-08-04 0 2.480 2.400 2.600 - - 0 0 - 2.480 2.400 2.600 - - 0 - 0.00%
2014-08-01 0 2.480 2.400 2.580 - - 0 0 - 2.480 2.400 2.580 - - 0 - 0.00%
2014-07-31 0 2.480 2.420 2.550 - - 0 0 - 2.480 2.420 2.550 - - 0 - 0.00%
2014-07-30 0 2.480 2.400 2.600 2.420 2.530 16,600 40,752 2.4549 2.480 2.400 2.600 2.420 2.530 16,600 2.4549 0.00%
2014-07-29 0 2.480 2.450 2.600 - - 400 968 2.4200 2.480 2.450 2.600 - - 400 2.4200 0.00%
2014-07-28 0 2.480 2.480 2.580 - - 0 0 - 2.480 2.480 2.580 - - 0 - 0.00%
2014-07-25 0 2.480 2.450 2.580 - - 0 0 - 2.480 2.450 2.580 - - 0 - 0.00%
2014-07-24 0 2.480 2.410 2.620 2.450 2.480 4,680 11,519 2.4613 2.480 2.410 2.620 2.450 2.480 4,680 2.4613 1.22%
2014-07-23 0 2.450 1.970 2.520 2.450 2.490 6,400 15,760 2.4625 2.450 1.970 2.520 2.450 2.490 6,400 2.4625 -3.16%
2014-07-22 0 2.530 2.500 2.530 - - 500 1,225 2.4500 2.530 2.500 2.530 - - 500 2.4500 -0.39%
2014-07-21 0 2.540 2.490 2.540 - - 0 0 - 2.540 2.490 2.540 - - 0 - -0.39%
2014-07-18 0 2.550 2.490 2.550 - - 0 0 - 2.550 2.490 2.550 - - 0 - -0.39%
2014-07-17 0 2.560 2.450 2.560 2.600 2.600 10,600 27,444 2.5891 2.560 2.450 2.560 2.600 2.600 10,600 2.5891 2.40%
2014-07-16 0 2.500 2.500 2.550 2.480 2.480 3,280 8,083 2.4643 2.500 2.500 2.550 2.480 2.480 3,280 2.4643 0.40%
2014-07-15 0 2.490 2.480 2.520 - - 0 0 - 2.490 2.480 2.520 - - 0 - 0.00%
2014-07-14 0 2.490 1.960 2.530 2.490 2.500 6,000 14,960 2.4933 2.490 1.960 2.530 2.490 2.500 6,000 2.4933 -1.97%
2014-07-11 0 2.540 2.490 2.540 2.500 2.540 6,000 15,160 2.5267 2.540 2.490 2.540 2.500 2.540 6,000 2.5267 0.00%
2014-07-10 0 2.540 2.450 2.640 2.540 2.540 2,000 5,080 2.5400 2.540 2.450 2.640 2.540 2.540 2,000 2.5400 1.60%
2014-07-09 0 2.500 2.490 2.550 2.500 2.550 12,000 30,500 2.5417 2.500 2.490 2.550 2.500 2.550 12,000 2.5417 -1.96%
2014-07-08 0 2.550 2.500 2.650 - - 0 0 - 2.550 2.500 2.650 - - 0 - 0.00%
2014-07-07 0 2.550 2.500 2.630 2.550 2.550 2,000 5,100 2.5500 2.550 2.500 2.630 2.550 2.550 2,000 2.5500 -3.04%
2014-07-04 0 2.630 2.580 2.630 2.630 2.630 6,000 15,780 2.6300 2.630 2.580 2.630 2.630 2.630 6,000 2.6300 -0.75%
2014-07-03 0 2.650 2.650 2.680 2.610 2.680 611,677 1,610,330 2.6326 2.650 2.650 2.680 2.610 2.680 611,677 2.6326 0.76%
2014-07-02 0 2.630 2.520 2.640 2.630 2.630 8,000 21,040 2.6300 2.630 2.520 2.640 2.630 2.630 8,000 2.6300 1.15%
2014-06-30 0 2.600 2.550 2.600 2.600 2.700 8,000 21,200 2.6500 2.600 2.550 2.600 2.600 2.700 8,000 2.6500 -1.14%
2014-06-27 0 2.630 2.610 2.650 2.600 2.680 18,635,477 44,226,200 2.3732 2.630 2.610 2.650 2.600 2.680 18,635,477 2.3732 1.94%
2014-06-26 0 2.580 2.580 2.650 2.550 2.640 1,256,075 3,251,868 2.5889 2.580 2.580 2.650 2.550 2.640 1,256,075 2.5889 -0.77%
2014-06-25 0 2.600 2.550 2.600 2.550 2.650 1,423,960 3,705,499 2.6022 2.600 2.550 2.600 2.550 2.650 1,423,960 2.6022 0.00%
2014-06-24 0 2.600 2.560 2.600 2.580 2.650 874,000 2,285,300 2.6148 2.600 2.560 2.600 2.580 2.650 874,000 2.6148 -1.52%
2014-06-23 0 2.640 2.550 2.700 2.590 2.640 574,000 1,500,140 2.6135 2.640 2.550 2.700 2.590 2.640 574,000 2.6135 1.54%
2014-06-20 0 2.600 2.600 - - - 600 1,530 2.5500 2.600 2.600 - - - 600 2.5500 0.00%
2014-06-19 0 2.600 2.160 - 2.600 2.600 4,000 10,400 2.6000 2.600 2.160 - 2.600 2.600 4,000 2.6000 1.96%
2014-06-18 0 2.550 2.550 - 2.500 2.500 2,000 5,000 2.5000 2.550 2.550 - 2.500 2.500 2,000 2.5000 5.81%
2014-06-17 0 2.410 2.310 2.410 - - 400 904 2.2600 2.410 2.310 2.410 - - 400 2.2600 0.00%
2014-06-16 0 2.410 2.350 - 2.290 2.410 146,960 339,778 2.3120 2.410 2.350 - 2.290 2.410 146,960 2.3120 5.70%
2014-06-13 0 2.280 2.280 2.290 2.150 2.280 62,000 136,300 2.1984 2.280 2.280 2.290 2.150 2.280 62,000 2.1984 8.57%
2014-06-12 0 2.100 2.100 2.130 - - 0 0 - 2.100 2.100 2.130 - - 0 - 0.96%
2014-06-11 0 2.080 2.060 2.130 - - 1,000 2,020 2.0200 2.080 2.060 2.130 - - 1,000 2.0200 0.00%
2014-06-10 0 2.080 2.060 2.150 - - 400 816 2.0400 2.080 2.060 2.150 - - 400 2.0400 0.00%
2014-06-09 0 2.080 1.710 2.200 2.080 2.080 2,000 4,160 2.0800 2.080 1.710 2.200 2.080 2.080 2,000 2.0800 -1.89%
2014-06-06 0 2.120 2.080 2.200 - - 200 410 2.0500 2.120 2.080 2.200 - - 200 2.0500 0.00%
2014-06-05 0 2.120 1.990 2.120 2.120 2.120 2,000 4,240 2.1200 2.120 1.990 2.120 2.120 2.120 2,000 2.1200 0.95%
2014-06-04 0 2.100 1.770 2.200 2.100 2.100 2,000 4,200 2.1000 2.100 1.770 2.200 2.100 2.100 2,000 2.1000 -3.67%
2014-06-03 0 2.180 2.100 2.200 - - 200 412 2.0600 2.180 2.100 2.200 - - 200 2.0600 0.00%
2014-05-30 0 2.180 2.000 2.200 - - 0 0 - 2.180 2.000 2.200 - - 0 - 0.00%
2014-05-29 0 2.180 2.050 2.190 2.180 2.190 32,000 69,780 2.1806 2.180 2.050 2.190 2.180 2.190 32,000 2.1806 3.81%
2014-05-28 0 2.100 2.020 2.150 2.100 2.100 4,000 8,400 2.1000 2.100 2.020 2.150 2.100 2.100 4,000 2.1000 0.96%
2014-05-27 0 2.080 2.010 2.100 2.080 2.080 5,720 11,562 2.0213 2.080 2.010 2.100 2.080 2.080 5,720 2.0213 -0.95%
2014-05-26 0 2.100 1.830 2.100 2.100 2.100 2,360 4,844 2.0525 2.100 1.830 2.100 2.100 2.100 2,360 2.0525 -2.33%
2014-05-23 0 2.150 2.100 2.150 - - 0 0 - 2.150 2.100 2.150 - - 0 - 0.00%
2014-05-22 0 2.150 2.110 2.150 - - 0 0 - 2.150 2.110 2.150 - - 0 - 0.00%
2014-05-21 0 2.150 2.110 2.150 - - 800 1,640 2.0500 2.150 2.110 2.150 - - 800 2.0500 0.00%
2014-05-20 0 2.150 1.960 2.150 2.100 2.150 5,200 10,972 2.1100 2.150 1.960 2.150 2.100 2.150 5,200 2.1100 -1.38%
2014-05-19 0 2.180 2.120 2.220 2.180 2.180 3,200 6,856 2.1425 2.180 2.120 2.220 2.180 2.180 3,200 2.1425 0.00%
2014-05-16 0 2.180 2.130 2.180 2.180 2.290 176,000 385,660 2.1913 2.180 2.130 2.180 2.180 2.290 176,000 2.1913 -6.84%
2014-05-15 0 2.340 2.310 2.340 - - 0 0 - 2.340 2.310 2.340 - - 0 - 0.00%
2014-05-14 0 2.340 2.310 2.350 - - 800 1,800 2.2500 2.340 2.310 2.350 - - 800 2.2500 0.00%
2014-05-13 0 2.340 2.300 2.350 - - 0 0 - 2.340 2.300 2.350 - - 0 - 0.00%
2014-05-12 0 2.340 2.320 2.350 2.280 2.340 24,000 56,040 2.3350 2.340 2.320 2.350 2.280 2.340 24,000 2.3350 2.63%
2014-05-09 0 2.280 2.080 2.350 2.280 2.280 3,120 7,057 2.2619 2.280 2.080 2.350 2.280 2.280 3,120 2.2619 -2.98%
2014-05-08 0 2.350 2.280 2.350 - - 0 0 - 2.350 2.280 2.350 - - 0 - 0.00%
2014-05-07 0 2.350 2.300 2.350 - - 1,120 2,531 2.2598 2.350 2.300 2.350 - - 1,120 2.2598 0.00%
2014-05-05 0 2.350 2.300 2.350 2.340 2.350 1,138,000 2,663,120 2.3402 2.350 2.300 2.350 2.340 2.350 1,138,000 2.3402 2.17%
2014-05-02 0 2.300 2.150 2.300 2.190 2.300 9,712 21,558 2.2197 2.300 2.150 2.300 2.190 2.300 9,712 2.2197 -1.29%
2014-04-30 0 2.330 2.280 2.350 - - 1,000 2,250 2.2500 2.330 2.280 2.350 - - 1,000 2.2500 0.00%
2014-04-29 0 2.330 2.280 2.330 - - 0 0 - 2.330 2.280 2.330 - - 0 - -0.43%
2014-04-28 0 2.340 2.290 2.340 - - 0 0 - 2.340 2.290 2.340 - - 0 - 0.00%
2014-04-25 0 2.340 2.290 2.350 - - 0 0 - 2.340 2.290 2.350 - - 0 - 0.00%
2014-04-24 0 2.340 2.290 2.340 - - 0 0 - 2.340 2.290 2.340 - - 0 - 0.00%
2014-04-23 0 2.340 2.280 2.340 2.130 2.350 12,000 27,200 2.2667 2.340 2.280 2.340 2.130 2.350 12,000 2.2667 0.86%
2014-04-22 0 2.320 2.280 2.350 - - 0 0 - 2.320 2.280 2.350 - - 0 - 0.00%
2014-04-17 0 2.320 2.280 2.340 - - 0 0 - 2.320 2.280 2.340 - - 0 - 0.00%
2014-04-16 0 2.320 2.280 2.320 - - 0 0 - 2.320 2.280 2.320 - - 0 - 0.00%
2014-04-15 0 2.320 2.280 2.340 - - 0 0 - 2.320 2.280 2.340 - - 0 - 0.00%
2014-04-14 0 2.320 2.280 2.340 - - 0 0 - 2.320 2.280 2.340 - - 0 - 0.00%
2014-04-11 0 2.320 2.280 2.320 2.340 2.340 10,000 23,400 2.3400 2.320 2.280 2.320 2.340 2.340 10,000 2.3400 7.41%
2014-04-10 0 2.160 2.320 2.340 2.050 2.320 61,000 138,000 2.2623 2.160 2.320 2.340 2.050 2.320 61,000 2.2623 -7.69%
2014-04-09 0 2.340 2.300 2.350 2.340 2.340 2,000 4,680 2.3400 2.340 2.300 2.350 2.340 2.340 2,000 2.3400 -0.43%
2014-04-08 0 2.350 2.350 2.380 - - 1,000 2,310 2.3100 2.350 2.350 2.380 - - 1,000 2.3100 1.73%
2014-04-07 0 2.310 2.310 2.380 2.310 2.320 14,000 32,360 2.3114 2.310 2.310 2.380 2.310 2.320 14,000 2.3114 -0.86%
2014-04-04 0 2.330 2.300 2.330 2.330 2.330 20,000 46,600 2.3300 2.330 2.300 2.330 2.330 2.330 20,000 2.3300 -0.85%
2014-04-03 0 2.350 2.300 2.400 - - 0 0 - 2.350 2.300 2.400 - - 0 - 0.00%
2014-04-02 0 2.350 2.030 2.350 2.350 2.350 2,000 4,700 2.3500 2.350 2.030 2.350 2.350 2.350 2,000 2.3500 -0.42%
2014-04-01 0 2.360 2.350 2.400 - - 0 0 - 2.360 2.350 2.400 - - 0 - 0.00%
2014-03-31 0 2.360 2.360 2.400 - - 0 0 - 2.360 2.360 2.400 - - 0 - 2.61%
2014-03-28 0 2.300 2.070 2.400 2.300 2.350 4,000 9,300 2.3250 2.300 2.070 2.400 2.300 2.350 4,000 2.3250 -2.13%
2014-03-27 0 2.350 2.350 2.400 2.330 2.350 5,400 12,476 2.3104 2.350 2.350 2.400 2.330 2.350 5,400 2.3104 0.00%
2014-03-26 0 2.350 2.350 2.400 2.350 2.350 92,000 216,200 2.3500 2.350 2.350 2.400 2.350 2.350 92,000 2.3500 -2.08%
2014-03-25 0 2.400 2.350 2.400 - - 0 0 - 2.400 2.350 2.400 - - 0 - 0.00%
2014-03-24 0 2.400 2.400 2.420 - - 0 0 - 2.400 2.400 2.420 - - 0 - 0.00%
2014-03-21 0 2.400 2.400 2.450 - - 0 0 - 2.400 2.400 2.450 - - 0 - 1.27%
2014-03-20 0 2.370 2.300 2.450 - - 0 0 - 2.370 2.300 2.450 - - 0 - 0.00%
2014-03-19 0 2.370 2.140 2.450 2.370 2.370 2,720 6,403 2.3540 2.370 2.140 2.450 2.370 2.370 2,720 2.3540 -1.25%
2014-03-18 0 2.400 2.370 2.450 - - 1,400 3,248 2.3200 2.400 2.370 2.450 - - 1,400 2.3200 0.00%
2014-03-17 0 2.400 2.370 2.450 - - 0 0 - 2.400 2.370 2.450 - - 0 - 0.00%
2014-03-14 0 2.400 2.350 2.450 - - 0 0 - 2.400 2.350 2.450 - - 0 - 0.00%
2014-03-13 0 2.400 2.350 2.400 - - 0 0 - 2.400 2.350 2.400 - - 0 - 0.00%
2014-03-12 0 2.400 2.400 2.450 - - 0 0 - 2.400 2.400 2.450 - - 0 - 1.27%
2014-03-11 0 2.370 2.300 2.400 2.370 2.370 2,000 4,740 2.3700 2.370 2.300 2.400 2.370 2.370 2,000 2.3700 -1.25%
2014-03-10 0 2.400 2.370 2.400 2.400 2.400 2,280 5,461 2.3952 2.400 2.370 2.400 2.400 2.400 2,280 2.3952 -2.04%
2014-03-07 0 2.450 2.410 2.450 - - 1,942 4,563 2.3496 2.450 2.410 2.450 - - 1,942 2.3496 0.00%
2014-03-06 0 2.450 2.450 2.650 2.400 2.400 2,800 6,680 2.3857 2.450 2.450 2.650 2.400 2.400 2,800 2.3857 0.00%
2014-03-05 0 2.450 2.400 2.650 - - 0 0 - 2.450 2.400 2.650 - - 0 - 0.00%
2014-03-04 0 2.450 2.400 2.500 2.450 2.450 2,000 4,900 2.4500 2.450 2.400 2.500 2.450 2.450 2,000 2.4500 -2.00%
2014-03-03 0 2.500 2.400 - - - 0 0 - 2.500 2.400 - - - 0 - 0.00%
2014-02-28 0 2.500 2.450 2.530 - - 0 0 - 2.500 2.450 2.530 - - 0 - 0.00%
2014-02-27 0 2.500 2.470 - 2.500 2.500 3,400 8,430 2.4794 2.500 2.470 - 2.500 2.500 3,400 2.4794 0.00%
2014-02-26 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2014-02-25 0 2.500 2.300 - 2.500 2.500 2,000 5,000 2.5000 2.500 2.300 - 2.500 2.500 2,000 2.5000 -1.19%
2014-02-24 0 2.530 2.530 - - - 0 0 - 2.530 2.530 - - - 0 - 0.00%
2014-02-21 0 2.530 2.480 - 2.530 2.530 4,000 10,120 2.5300 2.530 2.480 - 2.530 2.530 4,000 2.5300 0.00%
2014-02-20 0 2.530 2.400 - 2.530 2.530 14,000 35,420 2.5300 2.530 2.400 - 2.530 2.530 14,000 2.5300 2.43%
2014-02-19 0 2.470 2.400 2.520 - - 0 0 - 2.470 2.400 2.520 - - 0 - 0.00%
2014-02-18 0 2.470 2.400 2.510 - - 40 94 2.3500 2.470 2.400 2.510 - - 40 2.3500 0.00%
2014-02-17 0 2.470 2.400 2.530 - - 0 0 - 2.470 2.400 2.530 - - 0 - 0.00%
2014-02-14 0 2.470 2.400 2.480 2.410 2.480 8,000 19,680 2.4600 2.470 2.400 2.480 2.410 2.480 8,000 2.4600 0.00%
2014-02-13 0 2.470 2.400 2.470 2.500 2.500 2,000 5,000 2.5000 2.470 2.400 2.470 2.500 2.500 2,000 2.5000 -0.40%
2014-02-12 0 2.480 2.400 2.500 2.480 2.480 2,000 4,960 2.4800 2.480 2.400 2.500 2.480 2.480 2,000 2.4800 3.33%
2014-02-11 0 2.400 2.400 2.790 - - 0 0 - 2.400 2.400 2.790 - - 0 - 0.00%
2014-02-10 0 2.400 2.350 2.790 - - 0 0 - 2.400 2.350 2.790 - - 0 - 0.00%
2014-02-07 0 2.400 2.300 2.400 2.380 2.400 13,400 31,920 2.3821 2.400 2.300 2.400 2.380 2.400 13,400 2.3821 4.35%
2014-02-06 0 2.300 2.300 2.400 2.200 2.240 10,000 22,320 2.2320 2.300 2.300 2.400 2.200 2.240 10,000 2.2320 2.68%
2014-02-05 0 2.240 2.100 2.240 2.170 2.240 16,000 35,480 2.2175 2.240 2.100 2.240 2.170 2.240 16,000 2.2175 -2.61%
2014-02-04 0 2.300 2.240 2.300 - - 0 0 - 2.300 2.240 2.300 - - 0 - 0.00%
2014-01-30 0 2.300 2.270 2.300 - - 0 0 - 2.300 2.270 2.300 - - 0 - 0.00%
2014-01-29 0 2.300 2.300 2.400 2.300 2.300 24,000 55,200 2.3000 2.300 2.300 2.400 2.300 2.300 24,000 2.3000 0.00%
2014-01-28 0 2.300 2.180 2.300 - - 0 0 - 2.300 2.180 2.300 - - 0 - 0.00%
2014-01-27 0 2.300 2.270 2.300 - - 0 0 - 2.300 2.270 2.300 - - 0 - 0.00%
2014-01-24 0 2.300 2.270 2.300 - - 0 0 - 2.300 2.270 2.300 - - 0 - 0.00%
2014-01-23 0 2.300 2.280 2.300 2.300 2.300 2,000 4,600 2.3000 2.300 2.280 2.300 2.300 2.300 2,000 2.3000 0.00%
2014-01-22 0 2.300 2.230 2.300 2.300 2.370 24,720 56,967 2.3045 2.300 2.230 2.300 2.300 2.370 24,720 2.3045 -2.13%
2014-01-21 0 2.350 2.300 2.380 2.350 2.350 2,400 5,620 2.3417 2.350 2.300 2.380 2.350 2.350 2,400 2.3417 -2.08%
2014-01-20 0 2.400 2.350 2.400 - - 0 0 - 2.400 2.350 2.400 - - 0 - 0.00%
2014-01-17 0 2.400 2.350 2.400 2.400 2.400 6,000 14,400 2.4000 2.400 2.350 2.400 2.400 2.400 6,000 2.4000 0.00%
2014-01-16 0 2.400 2.300 2.400 2.320 2.400 12,000 28,340 2.3617 2.400 2.300 2.400 2.320 2.400 12,000 2.3617 2.13%
2014-01-15 0 2.350 2.350 2.370 2.350 2.400 14,600 34,786 2.3826 2.350 2.350 2.370 2.350 2.400 14,600 2.3826 -2.08%
2014-01-14 0 2.400 2.390 2.400 2.370 2.400 22,000 52,740 2.3973 2.400 2.390 2.400 2.370 2.400 22,000 2.3973 2.13%
2014-01-13 0 2.350 2.350 2.380 - - 600 1,386 2.3100 2.350 2.350 2.380 - - 600 2.3100 0.00%
2014-01-10 0 2.350 2.350 2.380 2.300 2.350 8,000 18,500 2.3125 2.350 2.350 2.380 2.300 2.350 8,000 2.3125 0.00%
2014-01-09 0 2.350 2.300 2.380 2.280 2.350 8,000 18,640 2.3300 2.350 2.300 2.380 2.280 2.350 8,000 2.3300 0.00%
2014-01-08 0 2.350 2.300 2.350 2.350 2.350 2,040 4,790 2.3480 2.350 2.300 2.350 2.350 2.350 2,040 2.3480 0.00%
2014-01-07 0 2.350 2.300 2.350 2.300 2.390 73,720 175,001 2.3739 2.350 2.300 2.350 2.300 2.390 73,720 2.3739 0.00%
2014-01-06 0 2.350 2.300 2.350 2.350 2.350 4,000 9,400 2.3500 2.350 2.300 2.350 2.350 2.350 4,000 2.3500 0.00%
2014-01-03 0 2.350 2.350 2.400 - - 0 0 - 2.350 2.350 2.400 - - 0 - 0.00%
2014-01-02 0 2.350 2.300 2.400 2.280 2.400 56,000 129,340 2.3096 2.350 2.300 2.400 2.280 2.400 56,000 2.3096 0.00%
2013-12-31 0 2.350 1.890 2.350 2.350 2.350 2,000 4,700 2.3500 2.350 1.890 2.350 2.350 2.350 2,000 2.3500 -0.42%
2013-12-30 0 2.360 1.950 2.400 2.300 2.360 5,600 12,952 2.3129 2.360 1.950 2.400 2.300 2.360 5,600 2.3129 -1.26%
2013-12-27 0 2.390 2.300 2.390 2.350 2.400 4,000 9,500 2.3750 2.390 2.300 2.390 2.350 2.400 4,000 2.3750 0.00%
2013-12-24 0 2.390 2.310 2.390 - - 0 0 - 2.390 2.310 2.390 - - 0 - 0.00%
2013-12-23 0 2.390 2.300 2.390 2.390 2.400 7,200 17,070 2.3708 2.390 2.300 2.390 2.390 2.400 7,200 2.3708 -0.42%
2013-12-20 0 2.400 2.200 2.400 2.300 2.400 6,400 14,904 2.3288 2.400 2.200 2.400 2.300 2.400 6,400 2.3288 0.00%
2013-12-19 0 2.400 2.300 2.400 - - 0 0 - 2.400 2.300 2.400 - - 0 - 0.00%
2013-12-18 0 2.400 2.300 2.400 - - 12 27 2.2500 2.400 2.300 2.400 - - 12 2.2500 0.00%
2013-12-17 0 2.400 2.380 2.400 2.400 2.400 12,000 28,800 2.4000 2.400 2.380 2.400 2.400 2.400 12,000 2.4000 0.00%
2013-12-16 0 2.400 2.360 2.400 2.400 2.400 2,000 4,800 2.4000 2.400 2.360 2.400 2.400 2.400 2,000 2.4000 0.00%
2013-12-13 0 2.400 2.400 2.500 - - 0 0 - 2.400 2.400 2.500 - - 0 - 0.00%
2013-12-12 0 2.400 2.400 2.500 2.400 2.400 2,000 4,800 2.4000 2.400 2.400 2.500 2.400 2.400 2,000 2.4000 -2.04%
2013-12-11 0 2.450 2.400 2.490 - - 0 0 - 2.450 2.400 2.490 - - 0 - 0.00%
2013-12-10 0 2.450 2.400 2.500 - - 400 940 2.3500 2.450 2.400 2.500 - - 400 2.3500 0.00%
2013-12-09 0 2.450 2.400 2.500 2.360 2.500 43,000 105,440 2.4521 2.450 2.400 2.500 2.360 2.500 43,000 2.4521 0.00%
2013-12-06 0 2.450 2.450 2.500 2.450 2.450 22,000 53,900 2.4500 2.450 2.450 2.500 2.450 2.450 22,000 2.4500 0.00%
2013-12-05 0 2.450 2.400 2.500 - - 0 0 - 2.450 2.400 2.500 - - 0 - 0.00%
2013-12-04 0 2.450 2.400 2.450 - - 400 940 2.3500 2.450 2.400 2.450 - - 400 2.3500 0.00%
2013-12-03 0 2.450 2.400 2.500 - - 1,200 2,808 2.3400 2.450 2.400 2.500 - - 1,200 2.3400 0.00%
2013-12-02 0 2.450 2.420 2.450 2.450 2.500 110,000 274,000 2.4909 2.450 2.420 2.450 2.450 2.500 110,000 2.4909 0.00%
2013-11-29 0 2.450 2.050 2.500 2.300 2.450 44,000 105,880 2.4064 2.450 2.050 2.500 2.300 2.450 44,000 2.4064 0.00%
2013-11-28 0 2.450 2.400 2.450 - - 0 0 - 2.450 2.400 2.450 - - 0 - 0.00%
2013-11-27 0 2.450 2.450 2.500 2.450 2.500 4,000 9,900 2.4750 2.450 2.450 2.500 2.450 2.500 4,000 2.4750 2.08%
2013-11-26 0 2.400 2.350 2.500 2.250 2.500 60,240 143,766 2.3866 2.400 2.350 2.500 2.250 2.500 60,240 2.3866 -4.00%
2013-11-25 0 2.500 2.400 2.500 2.400 2.500 32,000 79,600 2.4875 2.500 2.400 2.500 2.400 2.500 32,000 2.4875 4.17%
2013-11-22 0 2.400 2.380 2.500 2.400 2.400 2,000 4,800 2.4000 2.400 2.380 2.500 2.400 2.400 2,000 2.4000 0.00%
2013-11-21 0 2.400 2.400 2.500 - - 200 472 2.3600 2.400 2.400 2.500 - - 200 2.3600 0.00%
2013-11-20 0 2.400 2.400 2.500 2.400 2.430 8,200 19,744 2.4078 2.400 2.400 2.500 2.400 2.430 8,200 2.4078 0.00%
2013-11-19 0 2.400 2.030 2.400 - - 0 0 - 2.400 2.030 2.400 - - 0 - 0.00%
2013-11-18 0 2.400 2.030 2.400 - - 0 0 - 2.400 2.030 2.400 - - 0 - 0.00%
2013-11-15 0 2.400 2.100 2.400 - - 1,000 2,092 2.0920 2.400 2.100 2.400 - - 1,000 2.0920 -4.00%
2013-11-14 0 2.500 2.100 2.500 - - 0 0 - 2.500 2.100 2.500 - - 0 - 0.00%
2013-11-13 0 2.500 2.100 2.500 - - 0 0 - 2.500 2.100 2.500 - - 0 - 0.00%
2013-11-12 0 2.500 2.390 2.500 - - 0 0 - 2.500 2.390 2.500 - - 0 - 0.00%
2013-11-11 0 2.500 2.390 2.500 - - 640 1,244 1.9438 2.500 2.390 2.500 - - 640 1.9438 0.00%
2013-11-08 0 2.500 2.370 2.500 - - 200 470 2.3500 2.500 2.370 2.500 - - 200 2.3500 0.00%
2013-11-07 0 2.500 2.370 2.500 - - 0 0 - 2.500 2.370 2.500 - - 0 - 0.00%
2013-11-06 0 2.500 2.370 2.500 - - 0 0 - 2.500 2.370 2.500 - - 0 - 0.00%
2013-11-05 0 2.500 2.000 2.500 - - 0 0 - 2.500 2.000 2.500 - - 0 - 0.00%
2013-11-04 0 2.500 2.300 2.500 2.480 2.500 28,000 69,960 2.4986 2.500 2.300 2.500 2.480 2.500 28,000 2.4986 0.00%
2013-11-01 0 2.500 2.450 2.500 2.490 2.500 5,560 13,724 2.4683 2.500 2.450 2.500 2.490 2.500 5,560 2.4683 0.00%
2013-10-31 0 2.500 2.450 2.500 2.450 2.550 58,600 146,546 2.5008 2.500 2.450 2.500 2.450 2.550 58,600 2.5008 -1.96%
2013-10-30 0 2.550 2.450 2.550 2.500 2.550 28,000 70,600 2.5214 2.550 2.450 2.550 2.500 2.550 28,000 2.5214 2.00%
2013-10-29 0 2.500 2.450 2.500 2.500 2.500 24,000 60,000 2.5000 2.500 2.450 2.500 2.500 2.500 24,000 2.5000 4.17%
2013-10-28 0 2.400 2.400 2.500 - - 0 0 - 2.400 2.400 2.500 - - 0 - 4.35%
2013-10-25 0 2.300 1.960 2.700 - - 0 0 - 2.300 1.960 2.700 - - 0 - 0.00%
2013-10-24 0 2.300 1.960 2.700 - - 0 0 - 2.300 1.960 2.700 - - 0 - 0.00%
2013-10-23 0 2.300 1.960 2.700 - - 1,160 2,232 1.9241 2.300 1.960 2.700 - - 1,160 1.9241 0.00%
2013-10-22 0 2.300 1.960 2.700 - - 0 0 - 2.300 1.960 2.700 - - 0 - 0.00%
2013-10-21 0 2.300 2.300 5.000 2.250 2.300 8,000 18,260 2.2825 2.300 2.300 5.000 2.250 2.300 8,000 2.2825 0.00%
2013-10-18 0 2.300 1.920 2.300 - - 1,200 2,256 1.8800 2.300 1.920 2.300 - - 1,200 1.8800 -4.17%
2013-10-17 0 2.400 1.920 2.400 - - 0 0 - 2.400 1.920 2.400 - - 0 - 0.00%
2013-10-16 0 2.400 1.920 2.400 - - 0 0 - 2.400 1.920 2.400 - - 0 - 0.00%
2013-10-15 0 2.400 1.920 2.400 - - 0 0 - 2.400 1.920 2.400 - - 0 - 0.00%
2013-10-11 0 2.400 1.980 2.400 - - 0 0 - 2.400 1.980 2.400 - - 0 - -3.23%
2013-10-10 0 2.480 - 2.480 - - 200 400 2.0000 2.480 - 2.480 - - 200 2.0000 0.00%
2013-10-09 0 2.480 1.980 2.480 - - 0 0 - 2.480 1.980 2.480 - - 0 - 0.00%
2013-10-08 0 2.480 1.980 2.600 - - 0 0 - 2.480 1.980 2.600 - - 0 - 0.00%
2013-10-07 0 2.480 1.950 2.490 - - 0 0 - 2.480 1.950 2.490 - - 0 - 0.00%
2013-10-04 0 2.480 1.950 2.690 - - 0 0 - 2.480 1.950 2.690 - - 0 - 0.00%
2013-10-03 0 2.480 2.400 2.690 2.480 2.480 2,400 5,908 2.4617 2.480 2.400 2.690 2.480 2.480 2,400 2.4617 10.22%
2013-10-02 0 2.250 1.850 2.700 - - 2,600 4,810 1.8500 2.250 1.850 2.700 - - 2,600 1.8500 0.00%
2013-09-30 0 2.250 1.850 2.250 - - 0 0 - 2.250 1.850 2.250 - - 0 - 0.00%
2013-09-27 0 2.250 1.850 2.700 - - 0 0 - 2.250 1.850 2.700 - - 0 - 0.00%
2013-09-26 0 2.250 2.250 2.700 2.190 2.250 20,000 44,880 2.2440 2.250 2.250 2.700 2.190 2.250 20,000 2.2440 2.74%
2013-09-25 0 2.190 1.820 2.190 - - 0 0 - 2.190 1.820 2.190 - - 0 - -2.67%
2013-09-24 0 2.250 2.000 2.250 - - 0 0 - 2.250 2.000 2.250 - - 0 - -2.17%
2013-09-23 0 2.300 - 2.300 - - 0 0 - 2.300 - 2.300 - - 0 - -1.29%
2013-09-19 0 2.330 1.990 2.330 - - 0 0 - 2.330 1.990 2.330 - - 0 - -5.28%
2013-09-18 0 2.460 2.030 2.460 - - 0 0 - 2.460 2.030 2.460 - - 0 - -1.99%
2013-09-17 0 2.510 2.100 2.510 - - 0 0 - 2.510 2.100 2.510 - - 0 - -1.95%
2013-09-16 0 2.560 2.100 2.560 - - 1,000 2,400 2.4000 2.560 2.100 2.560 - - 1,000 2.4000 -1.54%
2013-09-13 0 2.600 2.150 2.800 - - 0 0 - 2.600 2.150 2.800 - - 0 - 0.00%
2013-09-12 0 2.600 2.150 2.850 - - 0 0 - 2.600 2.150 2.850 - - 0 - 0.00%
2013-09-11 0 2.600 2.250 2.790 2.400 2.600 14,000 36,000 2.5714 2.600 2.250 2.790 2.400 2.600 14,000 2.5714 18.18%
2013-09-10 0 2.200 2.200 2.600 - - 0 0 - 2.200 2.200 2.600 - - 0 - 0.00%
2013-09-09 0 2.200 2.200 2.600 - - 0 0 - 2.200 2.200 2.600 - - 0 - 0.00%
2013-09-06 0 2.200 2.200 2.600 - - 0 0 - 2.200 2.200 2.600 - - 0 - 0.00%
2013-09-05 0 2.200 2.200 2.600 - - 0 0 - 2.200 2.200 2.600 - - 0 - 0.00%
2013-09-04 0 2.200 2.200 2.600 2.200 2.200 10,000 22,000 2.2000 2.200 2.200 2.600 2.200 2.200 10,000 2.2000 0.00%
2013-09-03 0 2.200 2.200 2.600 - - 0 0 - 2.200 2.200 2.600 - - 0 - 0.00%
2013-09-02 0 2.200 2.200 2.600 - - 0 0 - 2.200 2.200 2.600 - - 0 - 0.00%
2013-08-30 0 2.200 2.200 2.600 - - 0 0 - 2.200 2.200 2.600 - - 0 - 0.00%
2013-08-29 0 2.200 2.200 2.600 - - 0 0 - 2.200 2.200 2.600 - - 0 - 0.00%
2013-08-28 0 2.200 2.200 2.600 - - 0 0 - 2.200 2.200 2.600 - - 0 - 0.00%
2013-08-27 0 2.200 2.200 2.600 2.200 2.200 43,400 95,284 2.1955 2.200 2.200 2.600 2.200 2.200 43,400 2.1955 -2.22%
2013-08-26 0 2.250 2.250 2.450 - - 0 0 - 2.250 2.250 2.450 - - 0 - 0.00%
2013-08-23 0 2.250 2.250 2.500 - - 0 0 - 2.250 2.250 2.500 - - 0 - 0.00%
2013-08-22 0 2.250 - 2.400 - - 0 0 - 2.250 - 2.400 - - 0 - 0.00%
2013-08-21 0 2.250 - 2.400 - - 600 1,200 2.0000 2.250 - 2.400 - - 600 2.0000 0.00%
2013-08-20 0 2.250 - 2.450 - - 0 0 - 2.250 - 2.450 - - 0 - 0.00%
2013-08-19 0 2.250 - 2.300 - - 0 0 - 2.250 - 2.300 - - 0 - 0.00%
2013-08-16 0 2.250 2.150 2.300 - - 0 0 - 2.250 2.150 2.300 - - 0 - 0.00%
2013-08-15 0 2.250 2.250 2.380 2.200 2.200 3,680 8,028 2.1815 2.250 2.250 2.380 2.200 2.200 3,680 2.1815 -3.43%
2013-08-13 0 2.330 2.330 2.600 - - 0 0 - 2.330 2.330 2.600 - - 0 - 1.30%
2013-08-12 0 2.300 2.300 2.500 2.300 2.300 2,000 4,600 2.3000 2.300 2.300 2.500 2.300 2.300 2,000 2.3000 -3.77%
2013-08-09 0 2.390 - 2.390 - - 1,000 2,200 2.2000 2.390 - 2.390 - - 1,000 2.2000 -1.65%
2013-08-08 0 2.430 2.060 2.430 - - 0 0 - 2.430 2.060 2.430 - - 0 - 0.00%
2013-08-07 0 2.430 2.430 2.530 2.400 2.740 10,360 24,964 2.4097 2.430 2.430 2.530 2.400 2.740 10,360 2.4097 -11.64%
2013-08-06 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
2013-08-05 0 2.750 - 2.750 - - 800 2,088 2.6100 2.750 - 2.750 - - 800 2.6100 0.00%
2013-08-02 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
2013-08-01 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
2013-07-31 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - 0.00%
2013-07-30 0 2.750 - 2.800 - - 0 0 - 2.750 - 2.800 - - 0 - 0.00%
2013-07-29 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - -1.79%
2013-07-26 0 2.800 - 2.800 - - 0 0 - 2.800 - 2.800 - - 0 - 0.00%
2013-07-25 0 2.800 - 2.800 - - 0 0 - 2.800 - 2.800 - - 0 - 0.00%
2013-07-24 0 2.800 - 2.800 - - 320 848 2.6500 2.800 - 2.800 - - 320 2.6500 0.00%
2013-07-23 0 2.800 2.720 2.800 2.700 2.800 10,000 27,200 2.7200 2.800 2.720 2.800 2.700 2.800 10,000 2.7200 -6.67%
2013-07-22 0 3.000 - 3.040 - - 0 0 - 3.000 - 3.040 - - 0 - 0.00%
2013-07-19 0 3.000 - 3.070 - - 200 570 2.8500 3.000 - 3.070 - - 200 2.8500 0.00%
2013-07-18 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2013-07-17 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2013-07-16 0 3.000 - 3.090 - - 0 0 - 3.000 - 3.090 - - 0 - 0.00%
2013-07-15 0 3.000 - 3.070 - - 0 0 - 3.000 - 3.070 - - 0 - 0.00%
2013-07-12 0 3.000 - 3.100 - - 0 0 - 3.000 - 3.100 - - 0 - 0.00%
2013-07-11 0 3.000 3.000 3.100 2.960 2.960 2,702 7,941 2.9389 3.000 3.000 3.100 2.960 2.960 2,702 2.9389 0.00%
2013-07-10 0 3.000 2.960 3.100 - - 0 0 - 3.000 2.960 3.100 - - 0 - 0.00%
2013-07-09 0 3.000 2.950 3.050 - - 0 0 - 3.000 2.950 3.050 - - 0 - 0.00%
2013-07-08 0 3.000 2.920 3.050 - - 0 0 - 3.000 2.920 3.050 - - 0 - 0.00%
2013-07-05 0 3.000 2.980 3.000 - - 280 826 2.9500 3.000 2.980 3.000 - - 280 2.9500 0.00%
2013-07-04 0 3.000 2.950 3.020 - - 0 0 - 3.000 2.950 3.020 - - 0 - 0.00%
2013-07-03 0 3.000 - 3.040 2.990 3.000 10,000 29,920 2.9920 3.000 - 3.040 2.990 3.000 10,000 2.9920 -0.66%
2013-07-02 0 3.020 - 3.100 2.990 3.020 6,000 18,060 3.0100 3.020 - 3.100 2.990 3.020 6,000 3.0100 -1.31%
2013-06-28 0 3.060 3.020 3.090 3.030 3.060 10,000 30,540 3.0540 3.060 3.020 3.090 3.030 3.060 10,000 3.0540 0.99%
2013-06-27 0 3.030 3.030 3.080 2.990 3.070 14,040 42,677 3.0397 3.030 3.030 3.080 2.990 3.070 14,040 3.0397 -0.98%
2013-06-26 0 3.060 2.990 3.060 2.990 3.060 5,200 15,640 3.0077 3.060 2.990 3.060 2.990 3.060 5,200 3.0077 0.66%
2013-06-25 0 3.040 - 3.040 3.000 3.050 10,000 30,320 3.0320 3.040 - 3.040 3.000 3.050 10,000 3.0320 -0.33%
2013-06-24 0 3.050 3.030 3.130 3.050 3.100 14,000 43,140 3.0814 3.050 3.030 3.130 3.050 3.100 14,000 3.0814 -3.17%
2013-06-21 0 3.150 3.100 3.150 3.060 3.150 8,200 25,344 3.0907 3.150 3.100 3.150 3.060 3.150 8,200 3.0907 0.32%
2013-06-20 0 3.140 3.100 3.180 3.100 3.140 26,000 80,920 3.1123 3.140 3.100 3.180 3.100 3.140 26,000 3.1123 -0.63%
2013-06-19 0 3.160 - 3.160 3.080 3.160 68,000 212,220 3.1209 3.160 - 3.160 3.080 3.160 68,000 3.1209 -0.63%
2013-06-18 0 3.180 3.180 3.200 3.110 3.180 16,000 50,480 3.1550 3.180 3.180 3.200 3.110 3.180 16,000 3.1550 0.00%
2013-06-17 0 3.180 3.150 3.180 3.180 3.230 74,000 236,860 3.2008 3.180 3.150 3.180 3.180 3.230 74,000 3.2008 -1.85%
2013-06-14 0 3.240 3.240 3.280 - - 0 0 - 3.240 3.240 3.280 - - 0 - 0.62%
2013-06-13 0 3.220 3.220 3.230 3.220 3.240 38,000 122,620 3.2268 3.220 3.220 3.230 3.220 3.240 38,000 3.2268 -0.62%
2013-06-11 0 3.240 3.230 3.240 3.230 3.280 40,000 129,980 3.2495 3.240 3.230 3.240 3.230 3.280 40,000 3.2495 0.31%
2013-06-10 0 3.230 3.230 3.280 3.230 3.250 64,000 207,720 3.2456 3.230 3.230 3.280 3.230 3.250 64,000 3.2456 -0.62%
2013-06-07 0 3.250 3.260 3.270 3.100 3.400 28,288,000 86,482,460 3.0572 3.250 3.260 3.270 3.100 3.400 28,288,000 3.0572 -4.41%
2013-06-06 0 3.400 3.390 3.430 3.300 3.430 281,334 944,935 3.3588 3.400 3.390 3.430 3.300 3.430 281,334 3.3588 3.03%
2013-06-05 0 3.300 3.290 3.310 3.290 3.310 87,280 288,040 3.3002 3.300 3.290 3.310 3.290 3.310 87,280 3.3002 -1.20%
2013-06-04 0 3.340 3.300 3.340 3.300 3.350 86,000 285,060 3.3147 3.340 3.300 3.340 3.300 3.350 86,000 3.3147 -0.30%
2013-06-03 0 3.350 3.300 3.340 3.300 3.350 96,426 319,217 3.3105 3.350 3.300 3.340 3.300 3.350 96,426 3.3105 0.00%
2013-05-31 0 3.350 3.320 3.350 3.240 3.350 208,800 687,976 3.2949 3.350 3.320 3.350 3.240 3.350 208,800 3.2949 1.52%
2013-05-30 0 3.300 3.150 3.310 3.200 3.300 350,000 1,137,780 3.2508 3.300 3.150 3.310 3.200 3.300 350,000 3.2508 0.92%
2013-05-29 0 3.270 3.160 3.280 3.160 3.300 163,000 528,440 3.2420 3.270 3.160 3.280 3.160 3.300 163,000 3.2420 -0.91%
2013-05-28 0 3.300 3.150 3.300 3.200 3.300 100,000 322,900 3.2290 3.300 3.150 3.300 3.200 3.300 100,000 3.2290 3.12%
2013-05-27 0 3.200 3.160 3.200 3.130 3.200 113,000 356,188 3.1521 3.200 3.160 3.200 3.130 3.200 113,000 3.1521 0.00%
2013-05-24 0 3.200 3.150 3.200 3.070 3.200 52,000 163,140 3.1373 3.200 3.150 3.200 3.070 3.200 52,000 3.1373 1.91%
2013-05-23 0 3.140 3.140 3.200 3.120 3.140 10,080 31,589 3.1338 3.140 3.140 3.200 3.120 3.140 10,080 3.1338 -1.87%
2013-05-22 0 3.200 3.140 3.300 3.140 3.200 54,000 172,560 3.1956 3.200 3.140 3.300 3.140 3.200 54,000 3.1956 1.91%
2013-05-21 0 3.140 3.140 3.180 3.100 3.230 234,200 744,580 3.1792 3.140 3.140 3.180 3.100 3.230 234,200 3.1792 0.00%
2013-05-20 0 3.140 3.130 3.200 3.040 3.140 510,000 1,562,660 3.0640 3.140 3.130 3.200 3.040 3.140 510,000 3.0640 2.95%
2013-05-16 0 3.050 3.040 3.150 3.000 3.100 140,000 425,080 3.0363 3.050 3.040 3.150 3.000 3.100 140,000 3.0363 1.67%
2013-05-15 0 3.000 2.980 3.000 - - 0 0 - 3.000 2.980 3.000 - - 0 - 0.00%
2013-05-14 0 3.000 2.980 3.030 3.000 3.000 12,000 36,000 3.0000 3.000 2.980 3.030 3.000 3.000 12,000 3.0000 0.00%
2013-05-13 0 3.000 2.980 3.050 - - 0 0 - 3.000 2.980 3.050 - - 0 - 0.00%
2013-05-10 0 3.000 2.970 3.020 3.000 3.000 17,000 50,950 2.9971 3.000 2.970 3.020 3.000 3.000 17,000 2.9971 -0.99%
2013-05-09 0 3.030 2.980 3.030 3.020 3.030 18,000 54,460 3.0256 3.030 2.980 3.030 3.020 3.030 18,000 3.0256 0.33%
2013-05-08 0 3.020 2.980 3.020 2.970 3.030 314,033 948,411 3.0201 3.020 2.980 3.020 2.970 3.030 314,033 3.0201 0.33%
2013-05-07 0 3.010 2.990 3.010 3.000 3.020 405,200 1,220,248 3.0115 3.010 2.990 3.010 3.000 3.020 405,200 3.0115 -0.66%
2013-05-06 0 3.030 3.000 3.040 3.030 3.030 10,000 30,300 3.0300 3.030 3.000 3.040 3.030 3.030 10,000 3.0300 0.33%
2013-05-03 0 3.020 2.980 3.020 3.020 3.020 12,000 36,240 3.0200 3.020 2.980 3.020 3.020 3.020 12,000 3.0200 0.67%
2013-05-02 0 3.000 3.000 3.040 2.990 2.990 2,400 7,156 2.9817 3.000 3.000 3.040 2.990 2.990 2,400 2.9817 -0.33%
2013-04-30 0 3.010 2.960 3.010 2.950 3.020 390,000 1,175,800 3.0149 3.010 2.960 3.010 2.950 3.020 390,000 3.0149 -0.33%
2013-04-29 0 3.020 3.020 3.050 - - 0 0 - 3.020 3.020 3.050 - - 0 - 0.00%
2013-04-26 0 3.020 2.990 3.020 2.990 3.040 426,000 1,291,320 3.0313 3.020 2.990 3.020 2.990 3.040 426,000 3.0313 0.33%
2013-04-25 0 3.010 2.980 3.020 3.000 3.020 674,000 2,031,440 3.0140 3.010 2.980 3.020 3.000 3.020 674,000 3.0140 1.01%
2013-04-24 0 2.980 2.980 3.050 - - 0 0 - 2.980 2.980 3.050 - - 0 - 0.00%
2013-04-23 0 2.980 2.980 3.040 2.980 2.980 10,000 29,800 2.9800 2.980 2.980 3.040 2.980 2.980 10,000 2.9800 -0.67%
2013-04-22 0 3.000 2.950 3.000 3.000 3.020 8,000 24,080 3.0100 3.000 2.950 3.000 3.000 3.020 8,000 3.0100 1.69%
2013-04-19 0 2.950 2.950 3.050 2.950 2.980 19,800 58,494 2.9542 2.950 2.950 3.050 2.950 2.980 19,800 2.9542 -1.99%
2013-04-18 0 3.010 2.970 3.010 3.010 3.010 2,120 6,375 3.0071 3.010 2.970 3.010 3.010 3.010 2,120 3.0071 1.35%
2013-04-17 0 2.970 2.900 2.970 2.970 2.980 24,080 71,555 2.9716 2.970 2.900 2.970 2.970 2.980 24,080 2.9716 -2.62%
2013-04-16 0 3.050 3.020 3.050 - - 0 0 - 3.050 3.020 3.050 - - 0 - -1.61%
2013-04-15 0 3.100 3.000 3.100 3.100 3.100 6,000 18,600 3.1000 3.100 3.000 3.100 3.100 3.100 6,000 3.1000 3.33%
2013-04-12 0 3.000 2.950 3.000 3.000 3.000 35,200 105,480 2.9966 3.000 2.950 3.000 3.000 3.000 35,200 2.9966 0.00%
2013-04-11 0 3.000 2.950 3.000 3.000 3.000 4,000 12,000 3.0000 3.000 2.950 3.000 3.000 3.000 4,000 3.0000 -0.99%
2013-04-10 0 3.030 2.980 3.040 2.990 3.030 138,800 416,144 2.9982 3.030 2.980 3.040 2.990 3.030 138,800 2.9982 0.00%
2013-04-09 0 3.030 3.030 3.050 3.000 3.150 41,000 124,890 3.0461 3.030 3.030 3.050 3.000 3.150 41,000 3.0461 -0.66%
2013-04-08 0 3.050 3.000 3.050 3.000 3.050 8,726 26,239 3.0070 3.050 3.000 3.050 3.000 3.050 8,726 3.0070 1.67%
2013-04-05 0 3.000 2.980 3.000 3.030 3.030 4,000 12,120 3.0300 3.000 2.980 3.000 3.030 3.030 4,000 3.0300 0.00%
2013-04-03 0 3.000 2.960 3.000 3.000 3.000 5,200 15,456 2.9723 3.000 2.960 3.000 3.000 3.000 5,200 2.9723 -1.32%
2013-04-02 0 3.040 3.000 3.050 - - 200 590 2.9500 3.040 3.000 3.050 - - 200 2.9500 0.00%
2013-03-28 0 3.040 2.950 3.050 2.990 3.040 22,000 66,220 3.0100 3.040 2.950 3.050 2.990 3.040 22,000 3.0100 1.33%
2013-03-27 0 3.000 2.950 3.000 2.950 3.000 10,000 29,900 2.9900 3.000 2.950 3.000 2.950 3.000 10,000 2.9900 0.00%
2013-03-26 0 3.000 2.970 3.000 3.000 3.020 4,600 13,810 3.0022 3.000 2.970 3.000 3.000 3.020 4,600 3.0022 0.00%
2013-03-25 0 3.000 2.980 3.050 3.000 3.000 50,000 150,000 3.0000 3.000 2.980 3.050 3.000 3.000 50,000 3.0000 -1.64%
2013-03-22 0 3.050 3.020 3.180 3.000 3.050 120,000 363,780 3.0315 3.050 3.020 3.180 3.000 3.050 120,000 3.0315 0.99%
2013-03-21 0 3.020 2.950 3.020 3.040 3.100 21,400 65,610 3.0659 3.020 2.950 3.020 3.040 3.100 21,400 3.0659 -2.58%
2013-03-20 0 3.100 3.000 3.100 3.060 3.100 14,000 43,160 3.0829 3.100 3.000 3.100 3.060 3.100 14,000 3.0829 0.00%
2013-03-19 0 3.100 3.100 3.180 3.050 3.200 156,000 490,960 3.1472 3.100 3.100 3.180 3.050 3.200 156,000 3.1472 -1.90%
2013-03-18 0 3.160 3.150 3.160 3.180 3.180 2,000 6,360 3.1800 3.160 3.150 3.160 3.180 3.180 2,000 3.1800 0.32%
2013-03-15 0 3.150 3.130 3.150 3.180 3.250 8,000 25,740 3.2175 3.150 3.130 3.150 3.180 3.250 8,000 3.2175 -0.32%
2013-03-14 0 3.160 3.100 3.160 3.140 3.160 15,600 48,980 3.1397 3.160 3.100 3.160 3.140 3.160 15,600 3.1397 -0.63%
2013-03-13 0 3.180 3.180 3.200 3.090 3.180 20,000 62,780 3.1390 3.180 3.180 3.200 3.090 3.180 20,000 3.1390 1.27%
2013-03-12 0 3.140 3.090 3.140 3.100 3.140 13,000 40,330 3.1023 3.140 3.090 3.140 3.100 3.140 13,000 3.1023 0.00%
2013-03-11 0 3.140 3.090 3.140 3.150 3.200 6,000 19,100 3.1833 3.140 3.090 3.140 3.150 3.200 6,000 3.1833 0.00%
2013-03-08 0 3.140 3.110 3.140 3.080 3.200 18,000 56,580 3.1433 3.140 3.110 3.140 3.080 3.200 18,000 3.1433 0.64%
2013-03-07 0 3.120 3.100 3.130 3.030 3.160 222,400 680,384 3.0593 3.120 3.100 3.130 3.030 3.160 222,400 3.0593 2.97%
2013-03-06 0 3.030 2.980 3.100 - - 0 0 - 3.030 2.980 3.100 - - 0 - 0.00%
2013-03-05 0 3.030 2.980 3.030 3.050 3.050 4,000 12,200 3.0500 3.030 2.980 3.030 3.050 3.050 4,000 3.0500 0.33%
2013-03-04 0 3.020 2.960 3.020 2.960 3.020 10,600 31,586 2.9798 3.020 2.960 3.020 2.960 3.020 10,600 2.9798 0.67%
2013-03-01 0 3.000 2.960 3.000 - - 0 0 - 3.000 2.960 3.000 - - 0 - 0.00%
2013-02-28 0 3.000 2.950 3.000 2.980 3.000 92,000 275,240 2.9917 3.000 2.950 3.000 2.980 3.000 92,000 2.9917 -1.96%
2013-02-27 0 3.060 2.980 3.100 - - 0 0 - 3.060 2.980 3.100 - - 0 - 0.00%
2013-02-26 0 3.060 2.980 3.060 3.060 3.060 4,000 12,240 3.0600 3.060 2.980 3.060 3.060 3.060 4,000 3.0600 2.68%
2013-02-25 0 2.980 2.940 3.020 2.980 3.020 62,800 188,752 3.0056 2.980 2.940 3.020 2.980 3.020 62,800 3.0056 -0.67%
2013-02-22 0 3.000 2.950 3.000 - - 0 0 - 3.000 2.950 3.000 - - 0 - 0.00%
2013-02-21 0 3.000 2.900 3.000 2.950 3.000 12,000 35,600 2.9667 3.000 2.900 3.000 2.950 3.000 12,000 2.9667 0.33%
2013-02-20 0 2.990 2.950 2.990 2.990 3.100 14,800 44,992 3.0400 2.990 2.950 2.990 2.990 3.100 14,800 3.0400 0.34%
2013-02-19 0 2.980 2.920 3.000 2.980 3.000 10,400 31,064 2.9869 2.980 2.920 3.000 2.980 3.000 10,400 2.9869 -0.67%
2013-02-18 0 3.000 2.920 3.020 2.960 3.000 97,000 289,010 2.9795 3.000 2.920 3.020 2.960 3.000 97,000 2.9795 0.00%
2013-02-15 0 3.000 2.960 3.020 3.000 3.000 64,000 192,000 3.0000 3.000 2.960 3.020 3.000 3.000 64,000 3.0000 0.00%
2013-02-14 0 3.000 2.960 3.020 3.000 3.000 85,160 255,387 2.9989 3.000 2.960 3.020 3.000 3.000 85,160 2.9989 -0.66%
2013-02-08 0 3.020 2.960 3.020 3.020 3.020 30,000 90,600 3.0200 3.020 2.960 3.020 3.020 3.020 30,000 3.0200 0.67%
2013-02-07 0 3.000 2.960 3.020 3.000 3.020 58,000 174,080 3.0014 3.000 2.960 3.020 3.000 3.020 58,000 3.0014 0.00%
2013-02-06 0 3.000 2.960 3.020 - - 0 0 - 3.000 2.960 3.020 - - 0 - 0.00%
2013-02-05 0 3.000 2.910 3.000 2.910 3.000 74,000 216,720 2.9286 3.000 2.910 3.000 2.910 3.000 74,000 2.9286 0.00%
2013-02-04 0 3.000 2.960 3.020 2.900 3.000 184,000 537,820 2.9229 3.000 2.960 3.020 2.900 3.000 184,000 2.9229 0.00%
2013-02-01 0 3.000 2.960 3.020 - - 0 0 - 3.000 2.960 3.020 - - 0 - 0.00%
2013-01-31 0 3.000 2.960 3.020 - - 0 0 - 3.000 2.960 3.020 - - 0 - 0.00%
2013-01-30 0 3.000 3.000 3.020 2.900 2.980 72,240 210,976 2.9205 3.000 3.000 3.020 2.900 2.980 72,240 2.9205 -0.33%
2013-01-29 0 3.010 2.990 3.010 2.990 3.020 18,000 54,260 3.0144 3.010 2.990 3.010 2.990 3.020 18,000 3.0144 0.33%
2013-01-28 0 3.000 2.970 3.020 2.940 3.020 82,000 243,540 2.9700 3.000 2.970 3.020 2.940 3.020 82,000 2.9700 0.00%
2013-01-25 0 3.000 2.950 3.000 3.000 3.000 8,600 25,740 2.9930 3.000 2.950 3.000 3.000 3.000 8,600 2.9930 0.00%
2013-01-24 0 3.000 2.960 3.000 2.990 3.000 13,200 39,460 2.9894 3.000 2.960 3.000 2.990 3.000 13,200 2.9894 -0.66%
2013-01-23 0 3.020 2.980 3.020 2.960 3.020 538,000 1,608,040 2.9889 3.020 2.980 3.020 2.960 3.020 538,000 2.9889 0.33%
2013-01-22 0 3.010 3.000 3.010 2.990 3.020 594,000 1,782,860 3.0014 3.010 3.000 3.010 2.990 3.020 594,000 3.0014 0.33%
2013-01-21 0 3.000 2.980 3.000 2.930 3.000 941,200 2,814,716 2.9906 3.000 2.980 3.000 2.930 3.000 941,200 2.9906 -0.66%
2013-01-18 0 3.020 2.950 3.020 2.950 3.100 16,000 48,840 3.0525 3.020 2.950 3.020 2.950 3.100 16,000 3.0525 0.00%
2013-01-17 0 3.020 2.900 3.020 3.000 3.020 16,000 48,040 3.0025 3.020 2.900 3.020 3.000 3.020 16,000 3.0025 -1.95%
2013-01-16 0 3.080 3.000 3.080 3.040 3.080 13,720 41,960 3.0583 3.080 3.000 3.080 3.040 3.080 13,720 3.0583 0.33%
2013-01-15 0 3.070 3.050 3.070 3.020 3.070 1,302,400 3,982,588 3.0579 3.070 3.050 3.070 3.020 3.070 1,302,400 3.0579 -0.32%
2013-01-14 0 3.080 3.000 3.080 - - 400 1,200 3.0000 3.080 3.000 3.080 - - 400 3.0000 0.00%
2013-01-11 0 3.080 3.020 3.080 3.020 3.080 14,400 44,112 3.0633 3.080 3.020 3.080 3.020 3.080 14,400 3.0633 -2.22%
2013-01-10 0 3.150 3.070 3.150 3.040 3.160 48,200 149,442 3.1005 3.150 3.070 3.150 3.040 3.160 48,200 3.1005 1.61%
2013-01-09 0 3.100 3.080 3.160 3.100 3.100 2,000 6,200 3.1000 3.100 3.080 3.160 3.100 3.100 2,000 3.1000 -0.64%
2013-01-08 0 3.120 3.100 3.160 3.120 3.170 23,600 74,552 3.1590 3.120 3.100 3.160 3.120 3.170 23,600 3.1590 -1.58%
2013-01-07 0 3.170 3.050 3.170 3.170 3.270 14,800 47,536 3.2119 3.170 3.050 3.170 3.170 3.270 14,800 3.2119 -4.52%
2013-01-04 0 3.320 3.300 3.330 3.320 3.320 14,400 47,760 3.3167 3.320 3.300 3.330 3.320 3.320 14,400 3.3167 -0.90%
2013-01-03 0 3.350 3.280 3.500 3.250 3.350 80,080 264,659 3.3049 3.350 3.280 3.500 3.250 3.350 80,080 3.3049 2.13%
2013-01-02 0 3.280 3.230 3.280 - - 0 0 - 3.280 3.230 3.280 - - 0 - 0.00%
2012-12-31 0 3.280 3.210 3.280 3.200 3.280 18,000 58,360 3.2422 3.280 3.210 3.280 3.200 3.280 18,000 3.2422 0.31%
2012-12-28 0 3.270 3.200 3.280 3.200 3.270 12,000 39,100 3.2583 3.270 3.200 3.280 3.200 3.270 12,000 3.2583 1.55%
2012-12-27 0 3.220 3.210 3.400 3.220 3.450 36,000 118,400 3.2889 3.220 3.210 3.400 3.220 3.450 36,000 3.2889 -3.88%
2012-12-24 0 3.350 3.290 3.380 3.350 3.400 10,000 33,700 3.3700 3.350 3.290 3.380 3.350 3.400 10,000 3.3700 0.60%
2012-12-21 0 3.330 3.300 3.360 3.300 3.330 32,000 106,500 3.3281 3.330 3.300 3.360 3.300 3.330 32,000 3.3281 0.91%
2012-12-20 0 3.300 3.300 3.340 3.270 3.380 93,560 310,703 3.3209 3.300 3.300 3.340 3.270 3.380 93,560 3.3209 -1.20%
2012-12-19 0 3.340 3.310 3.340 3.270 3.390 72,000 240,020 3.3336 3.340 3.310 3.340 3.270 3.390 72,000 3.3336 -2.34%
2012-12-18 0 3.420 3.350 3.420 3.380 3.420 34,120 115,980 3.3992 3.420 3.350 3.420 3.380 3.420 34,120 3.3992 0.29%
2012-12-17 0 3.410 3.400 3.410 3.430 3.460 128,000 440,840 3.4441 3.410 3.400 3.410 3.430 3.460 128,000 3.4441 -1.16%
2012-12-14 0 3.450 3.450 3.460 3.390 3.500 108,400 371,864 3.4305 3.450 3.450 3.460 3.390 3.500 108,400 3.4305 1.77%
2012-12-13 0 3.390 3.370 3.390 3.370 3.400 56,000 189,400 3.3821 3.390 3.370 3.390 3.370 3.400 56,000 3.3821 -0.29%
2012-12-12 0 3.400 3.350 3.400 3.370 3.400 26,000 87,940 3.3823 3.400 3.350 3.400 3.370 3.400 26,000 3.3823 0.00%
2012-12-11 0 3.400 3.340 3.400 3.300 3.400 70,000 234,500 3.3500 3.400 3.340 3.400 3.300 3.400 70,000 3.3500 3.03%
2012-12-10 0 3.300 3.280 3.300 3.050 3.300 348,600 1,100,288 3.1563 3.300 3.280 3.300 3.050 3.300 348,600 3.1563 8.20%
2012-12-07 0 3.050 3.030 3.050 3.090 3.110 14,000 43,100 3.0786 3.050 3.030 3.050 3.090 3.110 14,000 3.0786 -0.97%
2012-12-06 0 3.080 3.040 3.090 3.050 3.080 54,000 164,820 3.0522 3.080 3.040 3.090 3.050 3.080 54,000 3.0522 0.98%
2012-12-05 0 3.050 3.010 3.050 3.020 3.050 22,000 66,780 3.0355 3.050 3.010 3.050 3.020 3.050 22,000 3.0355 0.00%
2012-12-04 0 3.050 3.030 3.050 3.050 3.090 26,000 79,940 3.0746 3.050 3.030 3.050 3.050 3.090 26,000 3.0746 -0.97%
2012-12-03 0 3.080 3.070 3.090 3.070 3.110 53,000 163,800 3.0906 3.080 3.070 3.090 3.070 3.110 53,000 3.0906 -0.65%
2012-11-30 0 3.100 3.060 3.100 3.100 3.100 14,000 43,400 3.1000 3.100 3.060 3.100 3.100 3.100 14,000 3.1000 0.32%
2012-11-29 0 3.090 3.040 3.090 3.060 3.100 37,000 113,920 3.0789 3.090 3.040 3.090 3.060 3.100 37,000 3.0789 1.31%
2012-11-28 0 3.050 3.040 3.090 3.050 3.100 56,000 172,500 3.0804 3.050 3.040 3.090 3.050 3.100 56,000 3.0804 -1.29%
2012-11-27 0 3.090 3.050 3.090 3.090 3.090 32,000 98,880 3.0900 3.090 3.050 3.090 3.090 3.090 32,000 3.0900 0.00%
2012-11-26 0 3.090 3.050 3.090 3.080 3.100 46,000 142,200 3.0913 3.090 3.050 3.090 3.080 3.100 46,000 3.0913 0.00%
2012-11-23 0 3.090 3.090 3.100 3.090 3.130 84,200 260,668 3.0958 3.090 3.090 3.100 3.090 3.130 84,200 3.0958 -0.32%
2012-11-22 0 3.100 3.050 3.110 3.070 3.100 54,000 166,020 3.0744 3.100 3.050 3.110 3.070 3.100 54,000 3.0744 0.00%
2012-11-21 0 3.100 3.050 3.100 3.110 3.110 16,000 49,760 3.1100 3.100 3.050 3.100 3.110 3.110 16,000 3.1100 0.00%
2012-11-20 0 3.100 3.070 3.100 3.080 3.100 148,000 457,440 3.0908 3.100 3.070 3.100 3.080 3.100 148,000 3.0908 0.00%
2012-11-19 0 3.100 3.050 3.100 3.060 3.120 58,120 179,686 3.0916 3.100 3.050 3.100 3.060 3.120 58,120 3.0916 0.65%
2012-11-16 0 3.080 3.050 3.100 3.080 3.100 38,000 117,400 3.0895 3.080 3.050 3.100 3.080 3.100 38,000 3.0895 2.67%
2012-11-15 0 3.000 3.000 3.080 3.000 3.090 26,000 79,740 3.0669 3.000 3.000 3.080 3.000 3.090 26,000 3.0669 -2.91%
2012-11-14 0 3.090 3.010 3.090 3.000 3.100 214,720 646,918 3.0128 3.090 3.010 3.090 3.000 3.100 214,720 3.0128 1.98%
2012-11-13 0 3.030 2.990 3.030 3.000 3.170 166,000 512,720 3.0887 3.030 2.990 3.030 3.000 3.170 166,000 3.0887 -4.72%
2012-11-12 0 3.180 3.150 3.180 3.150 3.200 258,000 817,240 3.1676 3.180 3.150 3.180 3.150 3.200 258,000 3.1676 1.27%
2012-11-09 0 3.140 3.080 3.140 3.000 3.200 431,600 1,303,988 3.0213 3.140 3.080 3.140 3.000 3.200 431,600 3.0213 4.67%
2012-11-08 0 3.000 2.960 3.000 3.000 3.100 211,800 639,650 3.0201 3.000 2.960 3.000 3.000 3.100 211,800 3.0201 -2.91%
2012-11-07 0 3.090 3.050 3.090 3.070 3.150 704,000 2,183,020 3.1009 3.090 3.050 3.090 3.070 3.150 704,000 3.1009 -1.90%
2012-11-06 0 3.150 3.120 3.150 3.090 3.150 332,000 1,030,720 3.1046 3.150 3.120 3.150 3.090 3.150 332,000 3.1046 1.61%
2012-11-05 0 3.100 3.080 3.100 3.010 3.100 394,053 1,203,196 3.0534 3.100 3.080 3.100 3.010 3.100 394,053 3.0534 3.33%
2012-11-02 0 3.000 3.000 3.020 2.900 3.100 702,400 2,104,784 2.9966 3.000 3.000 3.020 2.900 3.100 702,400 2.9966 4.17%
2012-11-01 0 2.880 2.880 2.910 2.770 2.900 492,000 1,406,680 2.8591 2.880 2.880 2.910 2.770 2.900 492,000 2.8591 3.97%
2012-10-31 0 2.770 2.740 2.770 2.750 2.800 134,800 375,564 2.7861 2.770 2.740 2.770 2.750 2.800 134,800 2.7861 -1.07%
2012-10-30 0 2.800 2.730 2.800 2.700 2.800 46,800 127,960 2.7342 2.800 2.730 2.800 2.700 2.800 46,800 2.7342 1.82%
2012-10-29 0 2.750 2.680 2.770 2.690 2.760 115,400 315,688 2.7356 2.750 2.680 2.770 2.690 2.760 115,400 2.7356 1.48%
2012-10-26 0 2.710 2.620 2.900 2.660 2.710 86,000 230,840 2.6842 2.710 2.620 2.900 2.660 2.710 86,000 2.6842 3.44%
2012-10-25 0 2.620 2.490 2.620 2.500 2.620 64,400 164,860 2.5599 2.620 2.490 2.620 2.500 2.620 64,400 2.5599 3.15%
2012-10-24 0 2.540 2.450 2.570 2.460 2.540 63,000 157,224 2.4956 2.540 2.450 2.570 2.460 2.540 63,000 2.4956 3.67%
2012-10-22 0 2.450 2.400 2.500 2.440 2.450 30,000 73,360 2.4453 2.450 2.400 2.500 2.440 2.450 30,000 2.4453 1.66%
2012-10-19 0 2.410 2.410 2.440 2.380 2.440 12,000 28,920 2.4100 2.410 2.410 2.440 2.380 2.440 12,000 2.4100 0.00%
2012-10-18 0 2.410 2.330 2.410 2.300 2.420 36,880 86,048 2.3332 2.410 2.330 2.410 2.300 2.420 36,880 2.3332 4.78%
2012-10-17 0 2.300 2.250 2.300 2.300 2.390 118,880 276,544 2.3262 2.300 2.250 2.300 2.300 2.390 118,880 2.3262 -2.13%
2012-10-16 0 2.350 2.330 2.350 2.340 2.360 104,000 244,200 2.3481 2.350 2.330 2.350 2.340 2.360 104,000 2.3481 0.00%
2012-10-15 0 2.350 2.310 2.400 2.330 2.350 24,000 56,120 2.3383 2.350 2.310 2.400 2.330 2.350 24,000 2.3383 1.29%
2012-10-12 0 2.320 2.280 2.320 2.300 2.340 26,000 60,320 2.3200 2.320 2.280 2.320 2.300 2.340 26,000 2.3200 -0.43%
2012-10-11 0 2.330 2.310 2.340 2.330 2.330 20,000 46,600 2.3300 2.330 2.310 2.340 2.330 2.330 20,000 2.3300 0.43%
2012-10-10 0 2.320 2.290 2.350 2.300 2.320 98,000 226,000 2.3061 2.320 2.290 2.350 2.300 2.320 98,000 2.3061 0.87%
2012-10-09 0 2.300 2.280 2.300 2.280 2.320 112,000 257,300 2.2973 2.300 2.280 2.300 2.280 2.320 112,000 2.2973 -0.43%
2012-10-08 0 2.310 2.250 2.310 2.290 2.330 65,000 150,840 2.3206 2.310 2.250 2.310 2.290 2.330 65,000 2.3206 0.43%
2012-10-05 0 2.300 2.300 2.310 2.270 2.330 54,000 124,800 2.3111 2.300 2.300 2.310 2.270 2.330 54,000 2.3111 0.44%
2012-10-04 0 2.290 2.270 2.290 2.290 2.300 114,400 262,176 2.2917 2.290 2.270 2.290 2.290 2.300 114,400 2.2917 -0.43%
2012-10-03 0 2.300 2.270 2.300 2.300 2.350 30,400 70,804 2.3291 2.300 2.270 2.300 2.300 2.350 30,400 2.3291 -1.29%
2012-09-28 0 2.330 2.280 2.330 2.300 2.330 150,000 346,960 2.3131 2.330 2.280 2.330 2.300 2.330 150,000 2.3131 0.00%
2012-09-27 0 2.330 2.280 2.330 2.280 2.330 108,000 248,680 2.3026 2.330 2.280 2.330 2.280 2.330 108,000 2.3026 1.30%
2012-09-26 0 2.300 2.210 2.300 2.210 2.300 42,000 94,560 2.2514 2.300 2.210 2.300 2.210 2.300 42,000 2.2514 2.68%
2012-09-25 0 2.240 2.200 2.240 2.250 2.250 22,000 49,500 2.2500 2.240 2.200 2.240 2.250 2.250 22,000 2.2500 0.00%
2012-09-24 0 2.240 2.210 2.250 2.230 2.360 80,000 180,700 2.2588 2.240 2.210 2.250 2.230 2.360 80,000 2.2588 -1.75%
2012-09-21 0 2.280 2.250 2.300 2.250 2.300 427,000 975,280 2.2840 2.280 2.250 2.300 2.250 2.300 427,000 2.2840 -0.44%
2012-09-20 0 2.290 2.230 2.290 2.280 2.290 74,000 169,320 2.2881 2.290 2.230 2.290 2.280 2.290 74,000 2.2881 0.88%
2012-09-19 0 2.270 2.050 2.300 2.000 2.300 345,000 780,660 2.2628 2.270 2.050 2.300 2.000 2.300 345,000 2.2628 -1.30%
2012-09-18 0 2.300 2.270 2.300 2.280 2.350 304,000 699,040 2.2995 2.300 2.270 2.300 2.280 2.350 304,000 2.2995 0.00%
2012-09-17 0 2.300 2.290 2.300 2.300 2.390 116,000 271,220 2.3381 2.300 2.290 2.300 2.300 2.390 116,000 2.3381 -2.54%
2012-09-14 0 2.360 2.340 2.360 2.350 2.370 150,600 355,454 2.3603 2.360 2.340 2.360 2.350 2.370 150,600 2.3603 0.43%
2012-09-13 0 2.350 2.300 2.350 2.300 2.370 303,000 708,730 2.3390 2.350 2.300 2.350 2.300 2.370 303,000 2.3390 2.17%
2012-09-12 0 2.300 2.260 2.300 2.270 2.350 278,000 644,660 2.3189 2.300 2.260 2.300 2.270 2.350 278,000 2.3189 0.00%
2012-09-11 0 2.300 2.260 2.300 2.290 2.380 466,000 1,086,200 2.3309 2.300 2.260 2.300 2.290 2.380 466,000 2.3309 -4.56%
2012-09-10 0 2.410 2.300 2.430 2.250 2.490 676,432 1,608,093 2.3773 2.410 2.300 2.430 2.250 2.490 676,432 2.3773 -1.63%
2012-09-07 0 2.450 2.360 2.470 2.350 2.450 262,000 631,760 2.4113 2.450 2.360 2.470 2.350 2.450 262,000 2.4113 6.52%
2012-09-06 0 2.300 2.280 2.300 2.250 2.390 102,000 236,600 2.3196 2.300 2.280 2.300 2.250 2.390 102,000 2.3196 0.00%
2012-09-05 0 2.300 2.250 2.300 2.260 2.370 110,000 252,500 2.2955 2.300 2.250 2.300 2.260 2.370 110,000 2.2955 -2.95%
2012-09-04 0 2.370 2.340 2.380 2.350 2.400 64,000 152,220 2.3784 2.370 2.340 2.380 2.350 2.400 64,000 2.3784 -0.42%
2012-09-03 0 2.380 2.350 2.380 2.360 2.400 100,000 237,800 2.3780 2.380 2.350 2.380 2.360 2.400 100,000 2.3780 0.42%
2012-08-31 0 2.370 2.330 2.370 2.300 2.390 97,040 228,161 2.3512 2.370 2.330 2.370 2.300 2.390 97,040 2.3512 -1.25%
2012-08-30 0 2.400 2.360 2.400 2.380 2.460 102,400 246,856 2.4107 2.400 2.360 2.400 2.380 2.460 102,400 2.4107 -2.44%
2012-08-29 0 2.460 2.420 2.460 2.400 2.470 416,000 1,015,460 2.4410 2.460 2.420 2.460 2.400 2.470 416,000 2.4410 0.82%
2012-08-28 0 2.440 2.410 2.440 2.420 2.480 142,000 345,760 2.4349 2.440 2.410 2.440 2.420 2.480 142,000 2.4349 0.00%
2012-08-27 0 2.440 2.420 2.450 2.420 2.470 100,600 245,628 2.4416 2.440 2.420 2.450 2.420 2.470 100,600 2.4416 -0.81%
2012-08-24 0 2.460 2.450 2.490 2.440 2.490 178,000 436,820 2.4540 2.460 2.450 2.490 2.440 2.490 178,000 2.4540 0.82%
2012-08-23 0 2.440 2.380 2.440 2.380 2.500 338,000 820,600 2.4278 2.440 2.380 2.440 2.380 2.500 338,000 2.4278 -0.41%
2012-08-22 0 2.450 2.300 2.480 2.400 2.530 388,000 957,320 2.4673 2.450 2.300 2.480 2.400 2.530 388,000 2.4673 -1.21%
2012-08-21 0 2.480 2.460 2.480 2.440 2.610 380,000 951,460 2.5038 2.480 2.460 2.480 2.440 2.610 380,000 2.5038 -4.62%
2012-08-20 0 2.600 2.580 2.600 2.520 2.630 66,000 170,020 2.5761 2.600 2.580 2.600 2.520 2.630 66,000 2.5761 2.36%
2012-08-17 0 2.540 2.530 2.550 2.520 2.580 256,600 651,314 2.5382 2.540 2.530 2.550 2.520 2.580 256,600 2.5382 2.42%
2012-08-16 0 2.480 2.470 2.480 2.450 2.580 293,000 735,940 2.5117 2.480 2.470 2.480 2.450 2.580 293,000 2.5117 1.22%
2012-08-15 0 2.450 2.410 2.450 2.420 2.480 96,000 234,360 2.4413 2.450 2.410 2.450 2.420 2.480 96,000 2.4413 -1.21%
2012-08-14 0 2.480 2.480 2.490 2.440 2.550 164,000 407,600 2.4854 2.480 2.480 2.490 2.440 2.550 164,000 2.4854 -0.80%
2012-08-13 0 2.500 2.420 2.500 2.420 2.550 146,000 362,780 2.4848 2.500 2.420 2.500 2.420 2.550 146,000 2.4848 -2.72%
2012-08-10 0 2.570 2.560 2.570 2.540 2.650 87,320 224,648 2.5727 2.570 2.560 2.570 2.540 2.650 87,320 2.5727 -2.65%
2012-08-09 0 2.640 2.680 2.690 2.640 2.780 231,720 627,042 2.7060 2.640 2.680 2.690 2.640 2.780 231,720 2.7060 -5.38%
2012-08-08 0 2.790 2.790 2.800 2.790 2.850 102,000 285,880 2.8027 2.790 2.790 2.800 2.790 2.850 102,000 2.8027 -1.41%
2012-08-07 0 2.830 2.820 2.840 2.820 2.850 204,200 578,314 2.8321 2.830 2.820 2.840 2.820 2.850 204,200 2.8321 0.00%
2012-08-06 0 2.830 2.790 2.840 2.780 2.880 243,532 689,734 2.8322 2.830 2.790 2.840 2.780 2.880 243,532 2.8322 0.35%
2012-08-03 0 2.820 2.800 2.830 2.800 2.920 488,000 1,389,300 2.8469 2.820 2.800 2.830 2.800 2.920 488,000 2.8469 -2.42%
2012-08-02 0 2.890 2.870 2.890 2.850 2.990 431,000 1,244,390 2.8872 2.890 2.870 2.890 2.850 2.990 431,000 2.8872 -3.67%
2012-08-01 0 3.000 2.990 3.000 2.970 3.000 96,000 286,740 2.9869 3.000 2.990 3.000 2.970 3.000 96,000 2.9869 0.00%
2012-07-31 0 3.000 2.980 3.000 2.990 3.030 114,000 341,600 2.9965 3.000 2.980 3.000 2.990 3.030 114,000 2.9965 0.00%
2012-07-30 0 3.000 2.980 3.000 2.980 3.030 116,400 349,464 3.0023 3.000 2.980 3.000 2.980 3.030 116,400 3.0023 -0.33%
2012-07-27 0 3.010 2.990 3.020 2.990 3.040 148,000 446,260 3.0153 3.010 2.990 3.020 2.990 3.040 148,000 3.0153 0.33%
2012-07-26 0 3.000 2.990 3.000 2.980 3.040 122,280 367,188 3.0028 3.000 2.990 3.000 2.980 3.040 122,280 3.0028 -0.99%
2012-07-25 0 3.030 3.000 3.050 2.980 3.050 141,920 427,883 3.0150 3.030 3.000 3.050 2.980 3.050 141,920 3.0150 -0.98%
2012-07-24 0 3.060 3.010 3.060 3.030 3.060 36,000 109,600 3.0444 3.060 3.010 3.060 3.030 3.060 36,000 3.0444 1.32%
2012-07-23 0 3.020 2.990 3.030 2.990 3.100 188,000 572,400 3.0447 3.020 2.990 3.030 2.990 3.100 188,000 3.0447 -1.63%
2012-07-20 0 3.070 3.070 3.100 3.070 3.110 128,400 396,416 3.0874 3.070 3.070 3.100 3.070 3.110 128,400 3.0874 -0.97%
2012-07-19 0 3.100 3.080 3.100 3.090 3.140 208,000 645,520 3.1035 3.100 3.080 3.100 3.090 3.140 208,000 3.1035 0.00%
2012-07-18 0 3.100 3.080 3.100 3.080 3.150 120,400 374,102 3.1072 3.100 3.080 3.100 3.080 3.150 120,400 3.1072 -1.59%
2012-07-17 0 3.150 3.140 3.150 3.110 3.150 116,000 362,400 3.1241 3.150 3.140 3.150 3.110 3.150 116,000 3.1241 1.29%
2012-07-16 0 3.110 3.100 3.110 3.100 3.160 128,000 399,600 3.1219 3.110 3.100 3.110 3.100 3.160 128,000 3.1219 -0.64%
2012-07-13 0 3.130 3.120 3.140 3.110 3.140 138,000 431,580 3.1274 3.130 3.120 3.140 3.110 3.140 138,000 3.1274 0.32%
2012-07-12 0 3.120 3.100 3.140 3.090 3.120 140,000 434,420 3.1030 3.120 3.100 3.140 3.090 3.120 140,000 3.1030 0.32%
2012-07-11 0 3.110 3.110 3.140 3.090 3.120 128,000 397,180 3.1030 3.110 3.110 3.140 3.090 3.120 128,000 3.1030 -0.96%
2012-07-10 0 3.140 3.120 3.140 3.110 3.200 264,000 827,140 3.1331 3.140 3.120 3.140 3.110 3.200 264,000 3.1331 0.64%
2012-07-09 0 3.120 3.110 3.130 3.110 3.150 168,800 528,776 3.1326 3.120 3.110 3.130 3.110 3.150 168,800 3.1326 0.32%
2012-07-06 0 3.110 3.100 3.130 3.100 3.130 148,600 462,562 3.1128 3.110 3.100 3.130 3.100 3.130 148,600 3.1128 -0.32%
2012-07-05 0 3.120 3.110 3.120 3.100 3.140 162,600 506,436 3.1146 3.120 3.110 3.120 3.100 3.140 162,600 3.1146 -0.32%
2012-07-04 0 3.130 3.120 3.140 3.090 3.190 362,000 1,138,360 3.1446 3.130 3.120 3.140 3.090 3.190 362,000 3.1446 -0.32%
2012-07-03 0 3.140 3.130 3.140 3.090 3.170 160,000 501,140 3.1321 3.140 3.130 3.140 3.090 3.170 160,000 3.1321 1.95%
2012-06-29 0 3.080 3.080 3.100 3.070 3.100 222,000 683,440 3.0786 3.080 3.080 3.100 3.070 3.100 222,000 3.0786 -0.32%
2012-06-28 0 3.090 3.080 3.100 3.080 3.120 272,000 840,960 3.0918 3.090 3.080 3.100 3.080 3.120 272,000 3.0918 0.00%
2012-06-27 0 3.090 3.090 3.100 3.080 3.110 394,000 1,217,960 3.0913 3.090 3.090 3.100 3.080 3.110 394,000 3.0913 -0.32%
2012-06-26 0 3.100 3.080 3.100 3.080 3.120 206,000 637,240 3.0934 3.100 3.080 3.100 3.080 3.120 206,000 3.0934 -0.32%
2012-06-25 0 3.110 3.080 3.110 3.090 3.130 134,000 416,000 3.1045 3.110 3.080 3.110 3.090 3.130 134,000 3.1045 -0.32%
2012-06-22 0 3.120 3.110 3.120 3.120 3.170 170,000 534,520 3.1442 3.120 3.110 3.120 3.120 3.170 170,000 3.1442 -0.64%
2012-06-21 0 3.140 3.120 3.140 3.120 3.170 144,000 452,240 3.1406 3.140 3.120 3.140 3.120 3.170 144,000 3.1406 -1.26%
2012-06-20 0 3.180 3.160 3.190 3.160 3.200 94,000 299,200 3.1830 3.180 3.160 3.190 3.160 3.200 94,000 3.1830 0.00%
2012-06-19 0 3.180 3.160 3.180 3.130 3.230 582,000 1,849,400 3.1777 3.180 3.160 3.180 3.130 3.230 582,000 3.1777 0.95%
2012-06-18 0 3.150 3.140 3.180 3.150 3.240 398,240 1,263,864 3.1736 3.150 3.140 3.180 3.150 3.240 398,240 3.1736 -1.56%
2012-06-15 0 3.200 3.180 3.200 3.170 3.210 160,000 509,680 3.1855 3.200 3.180 3.200 3.170 3.210 160,000 3.1855 0.63%
2012-06-14 0 3.180 3.150 3.180 3.120 3.200 295,360 931,903 3.1551 3.180 3.150 3.180 3.120 3.200 295,360 3.1551 -0.62%
2012-06-13 0 3.200 3.180 3.200 3.190 3.240 184,400 591,580 3.2081 3.200 3.180 3.200 3.190 3.240 184,400 3.2081 -0.62%
2012-06-12 0 3.220 3.210 3.220 3.170 3.230 238,200 762,068 3.1993 3.220 3.210 3.220 3.170 3.230 238,200 3.1993 0.94%
2012-06-11 0 3.190 3.170 3.190 3.170 3.250 274,000 879,440 3.2096 3.190 3.170 3.190 3.170 3.250 274,000 3.2096 -0.31%
2012-06-08 0 3.200 3.180 3.200 3.190 3.220 212,000 678,480 3.2004 3.200 3.180 3.200 3.190 3.220 212,000 3.2004 -0.31%
2012-06-07 0 3.210 3.200 3.210 3.190 3.240 276,165 887,401 3.2133 3.210 3.200 3.210 3.190 3.240 276,165 3.2133 0.63%
2012-06-06 0 3.190 3.180 3.190 3.180 3.230 226,000 722,700 3.1978 3.190 3.180 3.190 3.180 3.230 226,000 3.1978 -1.24%
2012-06-05 0 3.230 3.220 3.230 3.220 3.260 224,000 725,720 3.2398 3.230 3.220 3.230 3.220 3.260 224,000 3.2398 0.00%
2012-06-04 0 3.230 3.210 3.230 3.150 3.300 542,000 1,748,320 3.2257 3.230 3.210 3.230 3.150 3.300 542,000 3.2257 -3.00%
2012-06-01 0 3.330 3.320 3.330 3.320 3.350 278,000 925,920 3.3306 3.330 3.320 3.330 3.320 3.350 278,000 3.3306 -0.30%
2012-05-31 0 3.340 3.340 3.350 3.340 3.390 222,000 746,980 3.3648 3.340 3.340 3.350 3.340 3.390 222,000 3.3648 -1.18%
2012-05-30 0 3.380 3.360 3.380 3.370 3.450 310,000 1,054,280 3.4009 3.380 3.360 3.380 3.370 3.450 310,000 3.4009 -0.29%
2012-05-29 0 3.390 3.380 3.390 3.380 3.420 236,000 800,740 3.3930 3.390 3.380 3.390 3.380 3.420 236,000 3.3930 -0.29%
2012-05-28 0 3.400 3.390 3.400 3.390 3.440 252,000 858,200 3.4056 3.400 3.390 3.400 3.390 3.440 252,000 3.4056 -0.58%
2012-05-25 0 3.420 3.400 3.420 3.380 3.490 892,600 3,058,580 3.4266 3.420 3.400 3.420 3.380 3.490 892,600 3.4266 -1.44%
2012-05-24 0 3.470 3.470 3.480 3.430 3.470 262,000 901,800 3.4420 3.470 3.470 3.480 3.430 3.470 262,000 3.4420 1.46%
2012-05-23 0 3.420 3.410 3.420 3.400 3.450 590,000 2,017,060 3.4187 3.420 3.410 3.420 3.400 3.450 590,000 3.4187 -1.44%
2012-05-22 0 3.470 3.470 3.480 3.400 3.470 650,000 2,232,840 3.4351 3.470 3.470 3.480 3.400 3.470 650,000 3.4351 1.76%
2012-05-21 0 3.410 3.400 3.410 3.400 3.460 649,800 2,224,804 3.4238 3.410 3.400 3.410 3.400 3.460 649,800 3.4238 -0.87%
2012-05-18 0 3.440 3.420 3.440 3.350 3.450 407,200 1,381,492 3.3927 3.440 3.420 3.440 3.350 3.450 407,200 3.3927 0.00%
2012-05-17 0 3.440 3.430 3.450 3.410 3.460 442,000 1,517,580 3.4334 3.440 3.430 3.450 3.410 3.460 442,000 3.4334 -0.29%
2012-05-16 0 3.450 3.440 3.450 3.430 3.550 648,400 2,263,792 3.4914 3.450 3.440 3.450 3.430 3.550 648,400 3.4914 -2.82%
2012-05-15 0 3.550 3.550 3.560 3.530 3.590 352,000 1,254,200 3.5631 3.550 3.550 3.560 3.530 3.590 352,000 3.5631 -0.84%
2012-05-14 0 3.580 3.570 3.580 3.580 3.700 501,120 1,826,639 3.6451 3.580 3.570 3.580 3.580 3.700 501,120 3.6451 -1.92%
2012-05-11 0 3.650 3.640 3.650 3.650 3.800 382,000 1,409,900 3.6908 3.650 3.640 3.650 3.650 3.800 382,000 3.6908 -1.35%
2012-05-10 0 3.700 3.690 3.700 3.670 3.740 591,080 2,186,503 3.6992 3.700 3.690 3.700 3.670 3.740 591,080 3.6992 0.82%
2012-05-09 0 3.670 3.660 3.670 3.650 3.700 378,000 1,384,300 3.6622 3.670 3.660 3.670 3.650 3.700 378,000 3.6622 -0.54%
2012-05-08 0 3.690 3.680 3.690 3.690 3.760 424,000 1,578,980 3.7240 3.690 3.680 3.690 3.690 3.760 424,000 3.7240 -1.07%
2012-05-07 0 3.730 3.720 3.730 3.710 3.750 282,200 1,054,358 3.7362 3.730 3.720 3.730 3.710 3.750 282,200 3.7362 -0.53%
2012-05-04 0 3.750 3.750 3.760 3.740 3.770 349,400 1,311,206 3.7527 3.750 3.750 3.760 3.740 3.770 349,400 3.7527 0.27%
2012-05-03 0 3.740 3.730 3.740 3.730 3.770 378,000 1,418,800 3.7534 3.740 3.730 3.740 3.730 3.770 378,000 3.7534 -1.06%
2012-05-02 0 3.780 3.760 3.780 3.750 3.830 552,800 2,094,848 3.7895 3.780 3.760 3.780 3.750 3.830 552,800 3.7895 -0.26%
2012-04-30 0 3.790 3.790 3.800 3.750 3.830 662,000 2,514,620 3.7985 3.790 3.790 3.800 3.750 3.830 662,000 3.7985 1.88%
2012-04-27 0 3.720 3.710 3.720 3.670 3.780 484,200 1,803,772 3.7253 3.720 3.710 3.720 3.670 3.780 484,200 3.7253 -0.80%
2012-04-26 0 3.750 3.740 3.750 3.740 3.750 406,000 1,520,560 3.7452 3.750 3.740 3.750 3.740 3.750 406,000 3.7452 0.27%
2012-04-25 0 3.740 3.730 3.740 3.700 3.770 870,480 3,254,626 3.7389 3.740 3.730 3.740 3.700 3.770 870,480 3.7389 1.36%
2012-04-24 0 3.690 3.690 3.700 3.590 3.690 472,200 1,711,614 3.6248 3.690 3.690 3.700 3.590 3.690 472,200 3.6248 3.65%
2012-04-23 0 3.560 3.550 3.560 3.500 3.580 1,128,000 3,999,320 3.5455 3.560 3.550 3.560 3.500 3.580 1,128,000 3.5455 1.14%
2012-04-20 0 3.520 3.510 3.520 3.380 3.530 1,810,760 6,233,474 3.4425 3.520 3.510 3.520 3.380 3.530 1,810,760 3.4425 4.14%
2012-04-19 0 3.380 3.380 3.390 3.350 3.420 734,000 2,473,620 3.3701 3.380 3.380 3.390 3.350 3.420 734,000 3.3701 2.42%
2012-04-18 0 3.300 3.300 3.310 3.150 3.550 2,958,400 9,880,256 3.3397 3.300 3.300 3.310 3.150 3.550 2,958,400 3.3397 -4.90%
2012-04-17 0 3.470 3.460 3.470 3.450 3.500 806,000 2,793,200 3.4655 3.470 3.460 3.470 3.450 3.500 806,000 3.4655 -0.57%
2012-04-16 0 3.490 3.490 3.500 3.490 3.530 620,000 2,176,780 3.5109 3.490 3.490 3.500 3.490 3.530 620,000 3.5109 -1.69%
2012-04-13 0 3.550 3.540 3.550 3.450 3.550 920,200 3,225,952 3.5057 3.550 3.540 3.550 3.450 3.550 920,200 3.5057 2.31%
2012-04-12 0 3.470 3.460 3.470 3.390 3.470 631,000 2,160,280 3.4236 3.470 3.460 3.470 3.390 3.470 631,000 3.4236 2.06%
2012-04-11 0 3.400 3.390 3.400 3.390 3.440 551,000 1,875,130 3.4031 3.400 3.390 3.400 3.390 3.440 551,000 3.4031 -1.16%
2012-04-10 0 3.440 3.420 3.440 3.400 3.440 476,000 1,627,340 3.4188 3.440 3.420 3.440 3.400 3.440 476,000 3.4188 0.29%
2012-04-05 0 3.430 3.420 3.430 3.400 3.450 534,000 1,828,560 3.4243 3.430 3.420 3.430 3.400 3.450 534,000 3.4243 0.00%
2012-04-03 0 3.430 3.420 3.430 3.400 3.470 830,200 2,847,134 3.4295 3.430 3.420 3.430 3.400 3.470 830,200 3.4295 -1.15%
2012-04-02 0 3.470 3.460 3.470 3.460 3.500 429,600 1,494,144 3.4780 3.470 3.460 3.470 3.460 3.500 429,600 3.4780 -0.86%
2012-03-30 0 3.500 3.490 3.500 3.470 3.500 268,000 935,900 3.4922 3.500 3.490 3.500 3.470 3.500 268,000 3.4922 0.29%
2012-03-29 0 3.490 3.480 3.500 3.470 3.530 292,000 1,018,060 3.4865 3.490 3.480 3.500 3.470 3.530 292,000 3.4865 0.00%
2012-03-28 0 3.490 3.480 3.490 3.470 3.510 532,000 1,856,280 3.4892 3.490 3.480 3.490 3.470 3.510 532,000 3.4892 0.00%
2012-03-27 0 3.490 3.480 3.490 3.470 3.540 434,000 1,518,400 3.4986 3.490 3.480 3.490 3.470 3.540 434,000 3.4986 -0.29%
2012-03-26 0 3.500 3.490 3.500 3.470 3.510 473,560 1,654,022 3.4927 3.500 3.490 3.500 3.470 3.510 473,560 3.4927 0.29%
2012-03-23 0 3.490 3.470 3.500 3.400 3.500 533,160 1,847,711 3.4656 3.490 3.470 3.500 3.400 3.500 533,160 3.4656 -0.29%
2012-03-22 0 3.500 3.460 3.500 3.460 3.520 558,800 1,950,856 3.4912 3.500 3.460 3.500 3.460 3.520 558,800 3.4912 0.00%
2012-03-21 0 3.500 3.490 3.500 3.490 3.580 752,000 2,663,620 3.5420 3.500 3.490 3.500 3.490 3.580 752,000 3.5420 -1.41%
2012-03-20 0 3.550 3.540 3.550 3.370 3.680 2,100,000 7,377,040 3.5129 3.550 3.540 3.550 3.370 3.680 2,100,000 3.5129 -2.47%
2012-03-19 0 3.640 3.640 3.650 3.540 3.820 2,290,000 8,378,400 3.6587 3.640 3.640 3.650 3.540 3.820 2,290,000 3.6587 -3.70%
2012-03-16 0 3.780 3.770 3.780 3.770 3.830 564,000 2,141,060 3.7962 3.780 3.770 3.780 3.770 3.830 564,000 3.7962 -0.79%
2012-03-15 0 3.810 3.810 3.820 3.770 3.850 988,000 3,756,600 3.8022 3.810 3.810 3.820 3.770 3.850 988,000 3.8022 -0.78%
2012-03-14 0 3.840 3.840 3.850 3.830 3.920 1,371,000 5,309,080 3.8724 3.840 3.840 3.850 3.830 3.920 1,371,000 3.8724 0.00%
2012-03-13 0 3.840 3.830 3.840 3.820 3.880 956,000 3,675,080 3.8442 3.840 3.830 3.840 3.820 3.880 956,000 3.8442 0.52%
2012-03-12 0 3.820 3.800 3.820 3.790 3.880 1,149,600 4,386,312 3.8155 3.820 3.800 3.820 3.790 3.880 1,149,600 3.8155 -1.29%
2012-03-09 0 3.870 3.860 3.870 3.830 3.880 872,000 3,364,920 3.8589 3.870 3.860 3.870 3.830 3.880 872,000 3.8589 0.52%
2012-03-08 0 3.850 3.840 3.850 3.840 3.920 1,162,000 4,489,020 3.8632 3.850 3.840 3.850 3.840 3.920 1,162,000 3.8632 -0.52%
2012-03-07 0 3.870 3.860 3.870 3.830 3.900 774,000 2,989,120 3.8619 3.870 3.860 3.870 3.830 3.900 774,000 3.8619 -1.02%
2012-03-06 0 3.910 3.910 3.920 3.900 4.010 1,212,000 4,781,380 3.9450 3.910 3.910 3.920 3.900 4.010 1,212,000 3.9450 -2.25%
2012-03-05 0 4.000 3.990 4.000 3.980 4.100 2,416,400 9,760,560 4.0393 4.000 3.990 4.000 3.980 4.100 2,416,400 4.0393 -1.23%
2012-03-02 0 4.050 4.040 4.050 3.940 4.090 3,167,040 12,732,108 4.0202 4.050 4.040 4.050 3.940 4.090 3,167,040 4.0202 2.27%
2012-03-01 0 3.960 3.950 3.960 3.720 4.030 6,082,800 23,817,942 3.9156 3.960 3.950 3.960 3.720 4.030 6,082,800 3.9156 7.03%
2012-02-29 0 3.700 3.690 3.700 3.680 3.760 954,000 3,547,220 3.7183 3.700 3.690 3.700 3.680 3.760 954,000 3.7183 -1.60%
2012-02-28 0 3.760 3.760 3.770 3.760 3.820 814,920 3,081,762 3.7817 3.760 3.760 3.770 3.760 3.820 814,920 3.7817 -0.53%
2012-02-27 0 3.780 3.780 3.790 3.750 3.800 890,000 3,364,760 3.7806 3.780 3.780 3.790 3.750 3.800 890,000 3.7806 1.07%
2012-02-24 0 3.740 3.730 3.740 3.730 3.800 799,261 3,005,645 3.7605 3.740 3.730 3.740 3.730 3.800 799,261 3.7605 -0.80%
2012-02-23 0 3.770 3.760 3.770 3.750 3.800 948,000 3,570,800 3.7667 3.770 3.760 3.770 3.750 3.800 948,000 3.7667 -0.53%
2012-02-22 0 3.790 3.790 3.800 3.740 3.840 1,040,000 3,933,200 3.7819 3.790 3.790 3.800 3.740 3.840 1,040,000 3.7819 -0.79%
2012-02-21 0 3.820 3.810 3.820 3.820 3.880 858,000 3,299,520 3.8456 3.820 3.810 3.820 3.820 3.880 858,000 3.8456 -1.04%
2012-02-20 0 3.860 3.850 3.860 3.850 3.960 1,046,400 4,082,676 3.9016 3.860 3.850 3.860 3.850 3.960 1,046,400 3.9016 -0.52%
2012-02-17 0 3.880 3.870 3.880 3.850 3.910 858,000 3,325,500 3.8759 3.880 3.870 3.880 3.850 3.910 858,000 3.8759 0.78%
2012-02-16 0 3.850 3.840 3.850 3.820 3.940 1,115,400 4,314,924 3.8685 3.850 3.840 3.850 3.820 3.940 1,115,400 3.8685 -1.03%
2012-02-15 0 3.890 3.880 3.890 3.870 3.950 1,227,880 4,800,572 3.9096 3.890 3.880 3.890 3.870 3.950 1,227,880 3.9096 1.30%
2012-02-14 0 3.840 3.830 3.840 3.810 3.880 780,080 2,994,981 3.8393 3.840 3.830 3.840 3.810 3.880 780,080 3.8393 -0.52%
2012-02-13 0 3.860 3.850 3.860 3.830 3.900 1,039,000 4,012,410 3.8618 3.860 3.850 3.860 3.830 3.900 1,039,000 3.8618 -0.52%
2012-02-10 0 3.880 3.880 3.890 3.870 3.960 1,132,000 4,437,320 3.9199 3.880 3.880 3.890 3.870 3.960 1,132,000 3.9199 0.00%
2012-02-09 0 3.880 3.870 3.880 3.840 4.000 1,327,600 5,185,904 3.9062 3.880 3.870 3.880 3.840 4.000 1,327,600 3.9062 -3.00%
2012-02-08 0 4.000 4.000 4.010 3.960 4.040 1,147,000 4,598,850 4.0095 4.000 4.000 4.010 3.960 4.040 1,147,000 4.0095 1.52%
2012-02-07 0 3.940 3.930 3.940 3.880 3.950 1,032,080 4,052,269 3.9263 3.940 3.930 3.940 3.880 3.950 1,032,080 3.9263 2.07%
2012-02-06 0 3.860 3.860 3.870 3.800 3.870 786,000 3,015,660 3.8367 3.860 3.860 3.870 3.800 3.870 786,000 3.8367 2.12%
2012-02-03 0 3.780 3.780 3.790 3.720 3.830 961,800 3,641,538 3.7862 3.780 3.780 3.790 3.720 3.830 961,800 3.7862 1.61%
2012-02-02 0 3.720 3.710 3.720 3.700 3.750 780,000 2,907,140 3.7271 3.720 3.710 3.720 3.700 3.750 780,000 3.7271 2.48%
2012-02-01 0 3.630 3.620 3.630 3.600 3.640 939,240 3,395,418 3.6151 3.630 3.620 3.630 3.600 3.640 939,240 3.6151 -0.27%
2012-01-31 0 3.640 3.630 3.640 3.590 3.660 758,000 2,752,240 3.6309 3.640 3.630 3.640 3.590 3.660 758,000 3.6309 1.11%
2012-01-30 0 3.600 3.590 3.600 3.560 3.630 861,332 3,095,632 3.5940 3.600 3.590 3.600 3.560 3.630 861,332 3.5940 1.41%
2012-01-27 0 3.550 3.540 3.550 3.530 3.560 192,000 679,920 3.5413 3.550 3.540 3.550 3.530 3.560 192,000 3.5413 -0.56%
2012-01-26 0 3.570 3.560 3.580 3.550 3.580 194,440 693,300 3.5656 3.570 3.560 3.580 3.550 3.580 194,440 3.5656 0.85%
2012-01-20 0 3.540 3.530 3.540 3.530 3.600 168,000 598,220 3.5608 3.540 3.530 3.540 3.530 3.600 168,000 3.5608 -0.84%
2012-01-19 0 3.570 3.560 3.570 3.560 3.600 260,600 932,024 3.5765 3.570 3.560 3.570 3.560 3.600 260,600 3.5765 0.56%
2012-01-18 0 3.550 3.540 3.550 3.540 3.570 206,000 732,160 3.5542 3.550 3.540 3.550 3.540 3.570 206,000 3.5542 -0.56%
2012-01-17 0 3.570 3.560 3.570 3.530 3.570 375,000 1,331,200 3.5499 3.570 3.560 3.570 3.530 3.570 375,000 3.5499 0.00%
2012-01-16 0 3.570 3.560 3.570 3.550 3.580 176,000 627,580 3.5658 3.570 3.560 3.570 3.550 3.580 176,000 3.5658 0.00%
2012-01-13 0 3.570 3.560 3.570 3.550 3.590 308,680 1,100,640 3.5656 3.570 3.560 3.570 3.550 3.590 308,680 3.5656 0.00%
2012-01-12 0 3.570 3.570 3.580 3.550 3.600 419,100 1,494,721 3.5665 3.570 3.570 3.580 3.550 3.600 419,100 3.5665 0.85%
2012-01-11 0 3.540 3.530 3.540 3.520 3.560 235,960 833,551 3.5326 3.540 3.530 3.540 3.520 3.560 235,960 3.5326 -0.56%
2012-01-10 0 3.560 3.550 3.560 3.530 3.560 159,400 565,786 3.5495 3.560 3.550 3.560 3.530 3.560 159,400 3.5495 1.71%
2012-01-09 0 3.500 3.500 3.510 3.460 3.500 206,000 716,880 3.4800 3.500 3.500 3.510 3.460 3.500 206,000 3.4800 0.00%
2012-01-06 0 3.500 3.500 3.510 3.500 3.550 342,000 1,202,940 3.5174 3.500 3.500 3.510 3.500 3.550 342,000 3.5174 -1.69%
2012-01-05 0 3.560 3.540 3.570 3.510 3.580 280,040 989,760 3.5344 3.560 3.540 3.570 3.510 3.580 280,040 3.5344 -0.84%
2012-01-04 0 3.590 3.580 3.600 3.570 3.640 212,200 763,386 3.5975 3.590 3.580 3.600 3.570 3.640 212,200 3.5975 -0.55%
2012-01-03 0 3.610 3.600 3.610 3.580 3.610 278,000 1,000,240 3.5980 3.610 3.600 3.610 3.580 3.610 278,000 3.5980 1.12%
2011-12-30 0 3.570 3.560 3.580 3.550 3.580 422,000 1,505,260 3.5670 3.570 3.560 3.580 3.550 3.580 422,000 3.5670 2.00%
2011-12-29 0 3.500 3.490 3.500 3.500 3.530 210,000 736,780 3.5085 3.500 3.490 3.500 3.500 3.530 210,000 3.5085 -0.85%
2011-12-28 0 3.530 3.510 3.530 3.510 3.550 262,000 925,040 3.5307 3.530 3.510 3.530 3.510 3.550 262,000 3.5307 -0.84%
2011-12-23 0 3.560 3.540 3.560 3.510 3.560 296,000 1,046,560 3.5357 3.560 3.540 3.560 3.510 3.560 296,000 3.5357 1.71%
2011-12-22 0 3.500 3.500 3.510 3.480 3.510 174,000 608,380 3.4964 3.500 3.500 3.510 3.480 3.510 174,000 3.4964 -0.57%
2011-12-21 0 3.520 3.500 3.520 3.460 3.520 326,600 1,140,592 3.4923 3.520 3.500 3.520 3.460 3.520 326,600 3.4923 1.44%
2011-12-20 0 3.470 3.460 3.480 3.430 3.490 320,000 1,109,120 3.4660 3.470 3.460 3.480 3.430 3.490 320,000 3.4660 1.17%
2011-12-19 0 3.430 3.430 3.450 3.390 3.450 426,000 1,456,340 3.4186 3.430 3.430 3.450 3.390 3.450 426,000 3.4186 -0.87%
2011-12-16 0 3.460 3.460 3.500 3.450 3.500 734,000 2,552,460 3.4775 3.460 3.460 3.500 3.450 3.500 734,000 3.4775 -0.57%
2011-12-15 0 3.480 3.470 3.480 3.460 3.520 370,040 1,289,656 3.4852 3.480 3.470 3.480 3.460 3.520 370,040 3.4852 -1.42%
2011-12-14 0 3.530 3.520 3.530 3.500 3.540 448,000 1,578,600 3.5237 3.530 3.520 3.530 3.500 3.540 448,000 3.5237 -0.28%
2011-12-13 0 3.540 3.530 3.540 3.500 3.560 680,000 2,398,580 3.5273 3.540 3.530 3.540 3.500 3.560 680,000 3.5273 -1.12%
2011-12-12 0 3.580 3.570 3.580 3.560 3.640 1,450,000 5,234,540 3.6100 3.580 3.570 3.580 3.560 3.640 1,450,000 3.6100 0.28%
2011-12-09 0 3.570 3.560 3.570 3.540 3.620 614,400 2,191,164 3.5663 3.570 3.560 3.570 3.540 3.620 614,400 3.5663 -2.19%
2011-12-08 0 3.650 3.650 3.660 3.630 3.690 588,000 2,146,260 3.6501 3.650 3.650 3.660 3.630 3.690 588,000 3.6501 -1.08%
2011-12-07 0 3.690 3.690 3.700 3.650 3.700 716,800 2,632,228 3.6722 3.690 3.690 3.700 3.650 3.700 716,800 3.6722 0.82%
2011-12-06 0 3.660 3.660 3.670 3.640 3.670 390,800 1,427,372 3.6524 3.660 3.660 3.670 3.640 3.670 390,800 3.6524 -0.81%
2011-12-05 0 3.690 3.680 3.700 3.660 3.710 594,000 2,186,040 3.6802 3.690 3.680 3.700 3.660 3.710 594,000 3.6802 1.10%
2011-12-02 0 3.650 3.630 3.650 3.590 3.650 486,800 1,763,544 3.6227 3.650 3.630 3.650 3.590 3.650 486,800 3.6227 0.55%
2011-12-01 0 3.630 3.620 3.630 3.520 3.640 1,394,920 4,995,806 3.5814 3.630 3.620 3.630 3.520 3.640 1,394,920 3.5814 3.42%
2011-11-30 0 3.510 3.500 3.510 3.450 3.540 636,320 2,219,251 3.4876 3.510 3.500 3.510 3.450 3.540 636,320 3.4876 -1.13%
2011-11-29 0 3.550 3.530 3.560 3.470 3.560 618,000 2,167,564 3.5074 3.550 3.530 3.560 3.470 3.560 618,000 3.5074 2.90%
2011-11-28 0 3.450 3.440 3.450 3.290 3.510 836,800 2,848,974 3.4046 3.450 3.440 3.450 3.290 3.510 836,800 3.4046 4.86%
2011-11-25 0 3.290 3.280 3.290 3.250 3.310 374,200 1,224,030 3.2711 3.290 3.280 3.290 3.250 3.310 374,200 3.2711 -1.50%
2011-11-24 0 3.340 3.320 3.340 3.290 3.340 488,720 1,618,974 3.3127 3.340 3.320 3.340 3.290 3.340 488,720 3.3127 0.30%
2011-11-23 0 3.330 3.320 3.330 3.290 3.390 478,000 1,597,400 3.3418 3.330 3.320 3.330 3.290 3.390 478,000 3.3418 -1.19%
2011-11-22 0 3.370 3.360 3.370 3.370 3.430 480,000 1,633,140 3.4024 3.370 3.360 3.370 3.370 3.430 480,000 3.4024 -1.46%
2011-11-21 0 3.420 3.420 3.430 3.400 3.490 580,680 1,996,785 3.4387 3.420 3.420 3.430 3.400 3.490 580,680 3.4387 -0.87%
2011-11-18 0 3.450 3.430 3.450 3.420 3.470 527,600 1,815,080 3.4403 3.450 3.430 3.450 3.420 3.470 527,600 3.4403 -0.58%
2011-11-17 0 3.470 3.460 3.470 3.440 3.530 602,000 2,093,560 3.4777 3.470 3.460 3.470 3.440 3.530 602,000 3.4777 -2.53%
2011-11-16 0 3.560 3.560 3.570 3.550 3.630 608,000 2,174,380 3.5763 3.560 3.560 3.570 3.550 3.630 608,000 3.5763 -0.28%
2011-11-15 0 3.570 3.570 3.580 3.550 3.630 558,000 1,998,720 3.5819 3.570 3.570 3.580 3.550 3.630 558,000 3.5819 -1.65%
2011-11-14 0 3.630 3.620 3.640 3.600 3.680 782,000 2,845,260 3.6384 3.630 3.620 3.640 3.600 3.680 782,000 3.6384 0.55%
2011-11-11 0 3.610 3.610 3.620 3.590 3.650 396,800 1,438,300 3.6247 3.610 3.610 3.620 3.590 3.650 396,800 3.6247 0.84%
2011-11-10 0 3.580 3.570 3.580 3.540 3.680 476,000 1,704,340 3.5805 3.580 3.570 3.580 3.540 3.680 476,000 3.5805 -3.50%
2011-11-09 0 3.710 3.710 3.720 3.690 3.740 724,600 2,694,690 3.7189 3.710 3.710 3.720 3.690 3.740 724,600 3.7189 1.37%
2011-11-08 0 3.660 3.640 3.650 3.590 3.690 906,000 3,289,660 3.6310 3.660 3.640 3.650 3.590 3.690 906,000 3.6310 1.39%
2011-11-07 0 3.610 3.600 3.610 3.560 3.620 500,000 1,794,280 3.5886 3.610 3.600 3.610 3.560 3.620 500,000 3.5886 -0.28%
2011-11-04 0 3.620 3.610 3.630 3.510 3.660 598,483 2,143,818 3.5821 3.620 3.610 3.630 3.510 3.660 598,483 3.5821 4.02%
2011-11-03 0 3.480 3.460 3.480 3.380 3.500 783,200 2,690,692 3.4355 3.480 3.460 3.480 3.380 3.500 783,200 3.4355 -0.57%
2011-11-02 0 3.500 3.480 3.500 3.440 3.510 314,360 1,093,505 3.4785 3.500 3.480 3.500 3.440 3.510 314,360 3.4785 -0.57%
2011-11-01 0 3.520 3.510 3.530 3.480 3.530 297,600 1,044,460 3.5096 3.520 3.510 3.530 3.480 3.530 297,600 3.5096 -0.85%
2011-10-31 0 3.550 3.550 3.560 3.510 3.600 956,000 3,399,800 3.5563 3.550 3.550 3.560 3.510 3.600 956,000 3.5563 0.00%
2011-10-28 0 3.550 3.530 3.550 3.480 3.610 1,240,000 4,412,640 3.5586 3.550 3.530 3.550 3.480 3.610 1,240,000 3.5586 2.01%
2011-10-27 0 3.480 3.470 3.480 3.410 3.480 599,000 2,062,500 3.4432 3.480 3.470 3.480 3.410 3.480 599,000 3.4432 2.05%
2011-10-26 0 3.410 3.400 3.410 3.400 3.450 526,000 1,799,040 3.4202 3.410 3.400 3.410 3.400 3.450 526,000 3.4202 -0.29%
2011-10-25 0 3.420 3.410 3.430 3.350 3.430 919,000 3,115,652 3.3903 3.420 3.410 3.430 3.350 3.430 919,000 3.3903 2.09%
2011-10-24 0 3.350 3.330 3.350 3.310 3.360 446,080 1,487,362 3.3343 3.350 3.330 3.350 3.310 3.360 446,080 3.3343 1.52%
2011-10-21 0 3.300 3.290 3.300 3.260 3.300 372,560 1,221,137 3.2777 3.300 3.290 3.300 3.260 3.300 372,560 3.2777 0.00%
2011-10-20 0 3.300 3.290 3.310 3.260 3.400 702,000 2,338,140 3.3307 3.300 3.290 3.310 3.260 3.400 702,000 3.3307 -2.65%
2011-10-19 0 3.390 3.380 3.400 3.370 3.460 642,040 2,189,555 3.4103 3.390 3.380 3.400 3.370 3.460 642,040 3.4103 0.00%
2011-10-18 0 3.390 3.370 3.390 3.370 3.490 854,681 2,935,034 3.4341 3.390 3.370 3.390 3.370 3.490 854,681 3.4341 -3.14%
2011-10-17 0 3.500 3.490 3.500 3.460 3.550 866,000 3,031,780 3.5009 3.500 3.490 3.500 3.460 3.550 866,000 3.5009 -0.85%
2011-10-14 0 3.530 3.520 3.530 3.480 3.550 784,000 2,753,860 3.5126 3.530 3.520 3.530 3.480 3.550 784,000 3.5126 0.00%
2011-10-13 0 3.530 3.520 3.530 3.500 3.600 870,400 3,075,324 3.5332 3.530 3.520 3.530 3.500 3.600 870,400 3.5332 -1.12%
2011-10-12 0 3.570 3.570 3.580 3.530 3.610 1,011,640 3,608,952 3.5674 3.570 3.570 3.580 3.530 3.610 1,011,640 3.5674 0.56%
2011-10-11 0 3.550 3.540 3.550 3.500 3.590 895,280 3,175,948 3.5474 3.550 3.540 3.550 3.500 3.590 895,280 3.5474 0.00%
2011-10-10 0 3.550 3.540 3.550 3.520 3.590 833,440 2,953,651 3.5439 3.550 3.540 3.550 3.520 3.590 833,440 3.5439 -1.11%
2011-10-07 0 3.590 3.590 3.600 3.550 3.730 1,020,480 3,703,514 3.6292 3.590 3.590 3.600 3.550 3.730 1,020,480 3.6292 0.28%
2011-10-06 0 3.580 3.570 3.580 3.440 3.580 1,108,600 3,896,410 3.5147 3.580 3.570 3.580 3.440 3.580 1,108,600 3.5147 4.37%
2011-10-04 0 3.430 3.420 3.430 3.390 3.460 1,205,000 4,131,610 3.4287 3.430 3.420 3.430 3.390 3.460 1,205,000 3.4287 -0.29%
2011-10-03 0 3.440 3.430 3.440 3.380 3.530 1,189,800 4,080,854 3.4299 3.440 3.430 3.440 3.380 3.530 1,189,800 3.4299 -1.71%
2011-09-30 0 3.500 3.490 3.500 3.270 3.500 3,043,960 10,375,438 3.4085 3.500 3.490 3.500 3.270 3.500 3,043,960 3.4085 7.69%
2011-09-28 0 3.250 3.240 3.260 3.200 3.330 1,870,000 6,088,780 3.2560 3.250 3.240 3.260 3.200 3.330 1,870,000 3.2560 -0.61%
2011-09-27 0 3.270 3.260 3.270 3.160 3.330 2,686,600 8,679,564 3.2307 3.270 3.260 3.270 3.160 3.330 2,686,600 3.2307 3.81%
2011-09-26 0 3.150 3.150 3.190 3.150 3.250 802,920 2,562,521 3.1915 3.150 3.150 3.190 3.150 3.250 802,920 3.1915 -3.08%
2011-09-23 0 3.250 3.240 3.250 3.170 3.310 1,942,680 6,274,568 3.2299 3.250 3.240 3.250 3.170 3.310 1,942,680 3.2299 0.00%
2011-09-22 0 3.250 3.240 3.250 3.080 3.260 3,227,200 10,230,584 3.1701 3.250 3.240 3.250 3.080 3.260 3,227,200 3.1701 -0.61%
2011-09-21 0 3.270 3.250 3.260 3.110 3.270 2,934,400 9,387,968 3.1993 3.270 3.250 3.260 3.110 3.270 2,934,400 3.1993 2.19%
2011-09-20 0 3.200 3.200 3.220 3.150 3.450 2,320,800 7,742,100 3.3360 3.200 3.200 3.220 3.150 3.450 2,320,800 3.3360 -5.88%
2011-09-19 0 3.400 3.390 3.400 3.390 3.550 1,821,520 6,280,688 3.4480 3.400 3.390 3.400 3.390 3.550 1,821,520 3.4480 -3.95%
2011-09-16 0 3.540 3.520 3.550 3.480 3.650 2,817,320 10,039,866 3.5636 3.540 3.520 3.550 3.480 3.650 2,817,320 3.5636 2.31%
2011-09-15 0 3.460 3.440 3.460 3.350 3.500 2,684,600 9,121,202 3.3976 3.460 3.440 3.460 3.350 3.500 2,684,600 3.3976 1.17%
2011-09-14 0 3.420 3.410 3.420 3.370 3.500 2,261,040 7,754,438 3.4296 3.420 3.410 3.420 3.370 3.500 2,261,040 3.4296 -1.72%
2011-09-12 0 3.480 3.480 3.490 3.440 3.620 1,862,000 6,527,400 3.5056 3.480 3.480 3.490 3.440 3.620 1,862,000 3.5056 -4.92%
2011-09-09 0 3.660 3.650 3.690 3.640 3.930 1,846,920 6,999,049 3.7896 3.660 3.650 3.690 3.640 3.930 1,846,920 3.7896 -5.43%
2011-09-08 0 3.870 3.880 3.890 3.840 4.310 5,190,440 20,557,444 3.9606 3.870 3.880 3.890 3.840 4.310 5,190,440 3.9606 -10.00%
2011-09-07 1 - - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2011-09-06 0 4.300 4.290 4.300 4.260 4.420 2,684,000 11,641,940 4.3375 4.300 4.290 4.300 4.260 4.420 2,684,000 4.3375 0.00%
2011-09-05 0 4.300 4.290 4.310 4.210 4.320 2,593,600 11,011,936 4.2458 4.300 4.290 4.310 4.210 4.320 2,593,600 4.2458 -0.46%
2011-09-02 0 4.320 4.330 4.340 4.220 4.400 3,826,640 16,400,262 4.2858 4.320 4.330 4.340 4.220 4.400 3,826,640 4.2858 -2.04%
2011-09-01 0 4.410 4.410 4.420 4.380 4.490 3,611,680 15,967,012 4.4209 4.410 4.410 4.420 4.380 4.490 3,611,680 4.4209 -2.22%
2011-08-31 0 4.510 4.500 4.510 4.430 4.550 3,756,000 16,832,382 4.4815 4.510 4.500 4.510 4.430 4.550 3,756,000 4.4815 0.00%
2011-08-30 0 4.510 4.510 4.530 4.470 4.570 3,057,920 13,811,080 4.5165 4.510 4.510 4.530 4.470 4.570 3,057,920 4.5165 1.35%
2011-08-29 0 4.450 4.430 4.440 4.050 4.450 3,324,800 14,011,008 4.2141 4.450 4.430 4.440 4.050 4.450 3,324,800 4.2141 7.49%
2011-08-26 0 4.140 4.140 4.170 4.130 4.330 2,536,000 10,644,942 4.1975 4.140 4.140 4.170 4.130 4.330 2,536,000 4.1975 -4.39%
2011-08-25 0 4.330 4.310 4.340 4.280 4.510 3,106,160 13,517,236 4.3518 4.330 4.310 4.340 4.280 4.510 3,106,160 4.3518 -3.35%
2011-08-24 0 4.480 4.470 4.510 4.450 4.610 3,250,520 14,618,244 4.4972 4.480 4.470 4.510 4.450 4.610 3,250,520 4.4972 -2.61%
2011-08-23 0 4.600 4.590 4.600 4.440 4.800 3,758,960 17,282,624 4.5977 4.600 4.590 4.600 4.440 4.800 3,758,960 4.5977 0.00%
2011-08-22 0 4.600 4.580 4.600 4.570 4.740 4,594,000 21,262,160 4.6282 4.600 4.580 4.600 4.570 4.740 4,594,000 4.6282 0.00%
2011-08-19 0 4.600 4.600 4.610 4.440 4.640 4,530,880 20,462,578 4.5162 4.600 4.600 4.610 4.440 4.640 4,530,880 4.5162 1.32%
2011-08-18 0 4.540 4.530 4.540 4.290 4.620 8,134,850 36,359,659 4.4696 4.540 4.530 4.540 4.290 4.620 8,134,850 4.4696 7.08%
2011-08-17 0 4.240 4.220 4.240 4.070 4.380 8,165,320 34,132,878 4.1802 4.240 4.220 4.240 4.070 4.380 8,165,320 4.1802 0.71%
2011-08-16 0 4.210 4.200 4.210 4.050 4.300 7,005,000 29,244,500 4.1748 4.210 4.200 4.210 4.050 4.300 7,005,000 4.1748 0.72%
2011-08-15 0 4.180 4.170 4.180 3.940 4.220 7,369,559 30,262,447 4.1064 4.180 4.170 4.180 3.940 4.220 7,369,559 4.1064 2.96%
2011-08-12 0 4.060 4.060 4.070 3.830 4.220 7,471,040 30,149,533 4.0355 4.060 4.060 4.070 3.830 4.220 7,471,040 4.0355 7.69%
2011-08-11 0 3.770 3.770 3.780 2.900 4.200 3,083,000 11,628,418 3.7718 3.770 3.770 3.780 2.900 4.200 3,083,000 3.7718 9.28%
2011-08-10 0 3.450 3.450 3.650 3.450 6.000 1,411,706 6,825,615 4.8350 3.450 3.450 3.650 3.450 6.000 1,411,706 4.8350 -31.00%
2011-08-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2008-03-18 1 0.100 0.099 0.100 0.094 0.102 2,344,000 227,230 0.0969 5.000 4.950 5.000 4.700 5.100 46,880 4.8471 -13.04%
2008-03-17 0 0.115 0.105 0.115 0.105 0.120 2,018,000 230,800 0.1144 5.750 5.250 5.750 5.250 6.000 40,360 5.7185 -6.50%
2008-03-14 0 0.123 0.123 0.124 0.113 0.130 440,000 50,770 0.1154 6.150 6.150 6.200 5.650 6.500 8,800 5.7693 2.50%
2008-03-13 0 0.120 0.111 0.125 0.120 0.125 210,000 25,250 0.1202 6.000 5.550 6.250 6.000 6.250 4,200 6.0119 0.00%
2008-03-12 0 0.120 0.118 0.129 0.120 0.129 748,000 90,840 0.1214 6.000 5.900 6.450 6.000 6.450 14,960 6.0722 4.35%
2008-03-11 0 0.115 0.115 0.126 0.115 0.126 176,000 22,110 0.1256 5.750 5.750 6.300 5.750 6.300 3,520 6.2813 -4.17%
2008-03-10 0 0.120 0.116 0.120 0.120 0.120 444,000 53,280 0.1200 6.000 5.800 6.000 6.000 6.000 8,880 6.0000 -4.00%
2008-03-07 0 0.125 0.125 0.130 0.125 0.125 800,000 100,000 0.1250 6.250 6.250 6.500 6.250 6.250 16,000 6.2500 0.81%
2008-03-06 0 0.124 0.124 0.129 0.122 0.129 440,000 55,160 0.1254 6.200 6.200 6.450 6.100 6.450 8,800 6.2682 -3.13%
2008-03-05 0 0.128 0.125 0.130 0.125 0.135 1,902,000 245,530 0.1291 6.400 6.250 6.500 6.250 6.750 38,040 6.4545 -3.03%
2008-03-04 0 0.132 0.130 0.133 0.130 0.140 2,892,000 384,314 0.1329 6.600 6.500 6.650 6.500 7.000 57,840 6.6444 -5.71%
2008-03-03 0 0.140 0.132 0.140 0.140 0.141 80,000 11,240 0.1405 7.000 6.600 7.000 7.000 7.050 1,600 7.0250 7.69%
2008-02-29 0 0.130 0.130 0.135 0.130 0.139 4,326,000 587,944 0.1359 6.500 6.500 6.750 6.500 6.950 86,520 6.7955 -5.80%
2008-02-28 0 0.138 0.134 0.138 0.130 0.150 11,356,000 1,516,430 0.1335 6.900 6.700 6.900 6.500 7.500 227,120 6.6768 -11.54%
2008-02-27 0 0.156 0.155 0.156 0.128 0.156 5,798,000 808,326 0.1394 7.800 7.750 7.800 6.400 7.800 115,960 6.9707 19.08%
2008-02-26 0 0.131 0.131 0.135 0.130 0.138 646,000 86,042 0.1332 6.550 6.550 6.750 6.500 6.900 12,920 6.6596 -1.50%
2008-02-25 0 0.133 0.125 0.138 0.111 0.133 1,098,000 134,630 0.1226 6.650 6.250 6.900 5.550 6.650 21,960 6.1307 3.91%
2008-02-22 0 0.128 0.117 0.137 0.113 0.128 706,000 87,554 0.1240 6.400 5.850 6.850 5.650 6.400 14,120 6.2007 0.00%
2008-02-21 0 0.128 0.122 0.128 0.128 0.130 1,069,000 137,854 0.1290 6.400 6.100 6.400 6.400 6.500 21,380 6.4478 -0.78%
2008-02-20 0 0.129 0.124 0.130 0.116 0.129 516,000 63,616 0.1233 6.450 6.200 6.500 5.800 6.450 10,320 6.1643 3.20%
2008-02-19 0 0.125 0.121 0.134 0.120 0.125 2,136,000 264,092 0.1236 6.250 6.050 6.700 6.000 6.250 42,720 6.1819 4.17%
2008-02-18 0 0.120 0.119 0.120 0.119 0.140 1,580,000 189,300 0.1198 6.000 5.950 6.000 5.950 7.000 31,600 5.9905 -1.64%
2008-02-15 0 0.122 0.124 0.135 0.110 0.124 1,148,000 139,940 0.1219 6.100 6.200 6.750 5.500 6.200 22,960 6.0949 1.67%
2008-02-14 0 0.120 0.120 0.122 0.111 0.140 3,646,000 435,638 0.1195 6.000 6.000 6.100 5.550 7.000 72,920 5.9742 -9.09%
2008-02-13 0 0.132 0.120 0.135 0.132 0.135 300,000 39,900 0.1330 6.600 6.000 6.750 6.600 6.750 6,000 6.6500 3.94%
2008-02-12 0 0.127 0.120 0.135 0.110 0.127 322,000 37,394 0.1161 6.350 6.000 6.750 5.500 6.350 6,440 5.8065 -2.31%
2008-02-11 0 0.130 0.130 0.135 0.130 0.134 306,000 39,900 0.1304 6.500 6.500 6.750 6.500 6.700 6,120 6.5196 4.84%
2008-02-06 0 0.124 0.109 0.124 0.124 0.124 20,000 2,480 0.1240 6.200 5.450 6.200 6.200 6.200 400 6.2000 5.08%
2008-02-05 0 0.118 0.118 0.134 0.114 0.114 200,000 22,800 0.1140 5.900 5.900 6.700 5.700 5.700 4,000 5.7000 -1.67%
2008-02-04 0 0.120 0.120 0.135 0.110 0.120 632,000 73,316 0.1160 6.000 6.000 6.750 5.500 6.000 12,640 5.8003 3.45%
2008-02-01 0 0.116 0.111 0.116 0.107 0.116 840,000 92,208 0.1098 5.800 5.550 5.800 5.350 5.800 16,800 5.4886 8.41%
2008-01-31 0 0.107 0.107 0.120 0.101 0.120 486,000 54,986 0.1131 5.350 5.350 6.000 5.050 6.000 9,720 5.6570 -13.01%
2008-01-30 0 0.123 0.120 0.123 0.112 0.123 410,000 48,730 0.1189 6.150 6.000 6.150 5.600 6.150 8,200 5.9427 -3.91%
2008-01-29 0 0.128 0.123 0.138 0.128 0.130 1,248,000 160,094 0.1283 6.400 6.150 6.900 6.400 6.500 24,960 6.4140 -11.72%
2008-01-28 0 0.145 0.121 0.145 0.130 0.170 54,000 7,130 0.1320 7.250 6.050 7.250 6.500 8.500 1,080 6.6019 -3.33%
2008-01-25 0 0.150 0.125 0.150 0.130 0.150 570,662 78,913 0.1383 7.500 6.250 7.500 6.500 7.500 11,413 6.9142 11.11%
2008-01-24 0 0.135 0.135 0.137 0.105 0.139 1,552,000 206,526 0.1331 6.750 6.750 6.850 5.250 6.950 31,040 6.6535 6.30%
2008-01-23 0 0.127 0.127 0.128 0.113 0.130 252,000 31,594 0.1254 6.350 6.350 6.400 5.650 6.500 5,040 6.2687 1.60%
2008-01-22 0 0.125 0.125 0.134 0.113 0.149 1,692,000 199,644 0.1180 6.250 6.250 6.700 5.650 7.450 33,840 5.8996 -21.87%
2008-01-21 0 0.160 0.140 0.160 0.150 0.160 610,000 94,820 0.1554 8.000 7.000 8.000 7.500 8.000 12,200 7.7721 5.96%
2008-01-18 0 0.151 0.151 0.160 0.150 0.155 318,000 48,808 0.1535 7.550 7.550 8.000 7.500 7.750 6,360 7.6742 -8.48%
2008-01-17 0 0.165 0.155 0.185 0.155 0.165 2,356,000 376,340 0.1597 8.250 7.750 9.250 7.750 8.250 47,120 7.9868 -2.94%
2008-01-16 0 0.170 0.160 0.174 0.170 0.180 306,000 53,078 0.1735 8.500 8.000 8.700 8.500 9.000 6,120 8.6729 -1.16%
2008-01-15 0 0.172 0.170 0.185 0.172 0.185 3,108,000 567,494 0.1826 8.600 8.500 9.250 8.600 9.250 62,160 9.1296 -6.01%
2008-01-14 0 0.183 0.183 0.189 0.180 0.196 2,080,000 399,890 0.1923 9.150 9.150 9.450 9.000 9.800 41,600 9.6127 -5.18%
2008-01-11 0 0.193 0.192 0.199 0.188 0.200 6,279,000 1,245,114 0.1983 9.650 9.600 9.950 9.400 10.00 125,580 9.9149 6.04%
2008-01-10 0 0.182 0.182 0.185 0.180 0.188 1,664,000 302,010 0.1815 9.100 9.100 9.250 9.000 9.400 33,280 9.0748 -3.19%
2008-01-09 0 0.188 0.188 0.190 0.188 0.188 700,000 131,600 0.1880 9.400 9.400 9.500 9.400 9.400 14,000 9.4000 -1.05%
2008-01-08 0 0.190 0.182 0.194 0.189 0.190 740,000 140,380 0.1897 9.500 9.100 9.700 9.450 9.500 14,800 9.4851 0.00%
2008-01-07 0 0.190 0.190 0.194 0.175 0.190 7,098,000 1,269,334 0.1788 9.500 9.500 9.700 8.750 9.500 141,960 8.9415 0.00%
2008-01-04 0 0.190 0.185 0.190 0.180 0.198 3,604,000 684,650 0.1900 9.500 9.250 9.500 9.000 9.900 72,080 9.4985 6.74%
2008-01-03 0 0.178 0.178 0.189 0.178 0.193 282,000 53,148 0.1885 8.900 8.900 9.450 8.900 9.650 5,640 9.4234 -10.55%
2008-01-02 0 0.199 0.192 0.199 0.190 0.206 2,122,000 414,838 0.1955 9.950 9.600 9.950 9.500 10.30 42,440 9.7747 -2.93%
2007-12-31 0 0.205 0.201 0.205 0.180 0.205 26,390,000 5,123,980 0.1942 10.25 10.05 10.25 9.000 10.25 527,800 9.7082 17.82%
2007-12-28 0 0.174 0.165 0.174 0.159 0.177 3,428,000 583,576 0.1702 8.700 8.250 8.700 7.950 8.850 68,560 8.5119 2.35%
2007-12-27 0 0.170 0.165 0.170 0.152 0.170 2,172,000 353,780 0.1629 8.500 8.250 8.500 7.600 8.500 43,440 8.1441 6.25%
2007-12-24 0 0.160 0.160 0.166 0.160 0.170 1,320,000 215,470 0.1632 8.000 8.000 8.300 8.000 8.500 26,400 8.1617 -9.09%
2007-12-21 0 0.176 0.176 0.194 0.176 0.191 298,000 55,278 0.1855 8.800 8.800 9.700 8.800 9.550 5,960 9.2748 -7.37%
2007-12-20 0 0.190 0.179 0.190 0.179 0.190 1,050,000 198,950 0.1895 9.500 8.950 9.500 8.950 9.500 21,000 9.4738 -3.06%
2007-12-19 0 0.196 0.195 0.198 0.188 0.200 460,000 89,070 0.1936 9.800 9.750 9.900 9.400 10.00 9,200 9.6815 4.26%
2007-12-18 0 0.188 0.182 0.188 0.168 0.192 1,048,000 196,238 0.1873 9.400 9.100 9.400 8.400 9.600 20,960 9.3625 1.62%
2007-12-17 0 0.185 0.185 0.195 0.180 0.200 1,390,000 262,640 0.1889 9.250 9.250 9.750 9.000 10.00 27,800 9.4475 -15.91%
2007-12-14 0 0.220 0.210 0.230 0.200 0.230 2,420,000 514,016 0.2124 11.00 10.50 11.50 10.00 11.50 48,400 10.620 -12.00%
2007-12-13 0 0.250 0.240 0.250 0.250 0.250 588,000 147,000 0.2500 12.50 12.00 12.50 12.50 12.50 11,760 12.500 0.00%
2007-12-12 0 0.250 0.250 0.260 0.250 0.275 3,890,000 1,000,790 0.2573 12.50 12.50 13.00 12.50 13.75 77,800 12.864 0.00%
2007-12-11 0 0.250 0.250 0.265 0.250 0.270 2,510,000 639,640 0.2548 12.50 12.50 13.25 12.50 13.50 50,200 12.742 -9.09%
2007-12-10 0 0.275 0.260 0.275 0.255 0.275 1,830,000 475,250 0.2597 13.75 13.00 13.75 12.75 13.75 36,600 12.985 3.77%
2007-12-07 0 0.265 0.265 0.280 0.265 0.290 1,352,000 370,810 0.2743 13.25 13.25 14.00 13.25 14.50 27,040 13.713 -5.36%
2007-12-06 0 0.280 0.265 0.280 0.270 0.295 2,410,000 673,740 0.2796 14.00 13.25 14.00 13.50 14.75 48,200 13.978 -1.75%
2007-12-05 0 0.285 0.285 0.295 0.285 0.295 156,000 45,600 0.2923 14.25 14.25 14.75 14.25 14.75 3,120 14.615 -5.00%
2007-12-04 0 0.300 0.285 0.300 0.275 0.300 3,008,000 869,870 0.2892 15.00 14.25 15.00 13.75 15.00 60,160 14.459 5.26%
2007-12-03 0 0.285 0.285 0.290 0.265 0.300 4,904,000 1,414,020 0.2883 14.25 14.25 14.50 13.25 15.00 98,080 14.417 -5.00%
2007-11-30 1 - - - - - 0 0 - 15.00 - - - - 0 - 0.00%
2007-11-29 0 0.300 0.290 0.300 0.255 0.315 2,576,000 749,410 0.2909 15.00 14.50 15.00 12.75 15.75 51,520 14.546 -3.23%
2007-11-28 0 0.310 0.305 0.310 0.300 0.310 940,000 283,870 0.3020 15.50 15.25 15.50 15.00 15.50 18,800 15.099 -3.12%
2007-11-27 0 0.320 0.300 0.320 0.300 0.345 1,130,000 343,390 0.3039 16.00 15.00 16.00 15.00 17.25 22,600 15.194 0.00%
2007-11-26 0 0.320 0.320 0.325 0.305 0.350 1,324,000 418,210 0.3159 16.00 16.00 16.25 15.25 17.50 26,480 15.793 4.92%
2007-11-23 0 0.305 0.300 0.305 0.305 0.315 1,992,000 610,560 0.3065 15.25 15.00 15.25 15.25 15.75 39,840 15.325 3.39%
2007-11-22 0 0.295 0.295 0.325 0.290 0.335 5,074,000 1,583,900 0.3122 14.75 14.75 16.25 14.50 16.75 101,480 15.608 -14.49%
2007-11-21 0 0.345 0.340 0.345 0.320 0.375 3,904,000 1,349,370 0.3456 17.25 17.00 17.25 16.00 18.75 78,080 17.282 -10.39%
2007-11-20 0 0.385 0.385 0.390 0.375 0.405 2,992,000 1,177,940 0.3937 19.25 19.25 19.50 18.75 20.25 59,840 19.685 -1.28%
2007-11-19 0 0.390 0.390 0.395 0.375 0.405 3,858,000 1,511,240 0.3917 19.50 19.50 19.75 18.75 20.25 77,160 19.586 4.00%
2007-11-16 0 0.375 0.375 0.380 0.370 0.385 1,024,000 387,290 0.3782 18.75 18.75 19.00 18.50 19.25 20,480 18.911 -2.60%
2007-11-15 0 0.385 0.385 0.395 0.365 0.405 4,648,000 1,753,740 0.3773 19.25 19.25 19.75 18.25 20.25 92,960 18.866 0.00%
2007-11-14 0 0.385 0.385 0.400 0.385 0.430 7,016,000 2,850,900 0.4063 19.25 19.25 20.00 19.25 21.50 140,320 20.317 0.00%
2007-11-13 0 0.385 0.385 0.390 0.370 0.455 15,240,000 6,136,170 0.4026 19.25 19.25 19.50 18.50 22.75 304,800 20.132 -11.49%
2007-11-12 0 0.435 0.430 0.435 0.400 0.520 22,804,000 10,274,990 0.4506 21.75 21.50 21.75 20.00 26.00 456,080 22.529 -20.91%
2007-11-09 1 - - - - - 0 0 - 27.50 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 27.50 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 27.50 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 27.50 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 27.50 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 27.50 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 27.50 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 27.50 - - - - 0 - 0.00%
2007-10-30 1 0.550 0.540 0.550 0.440 0.570 66,161,000 34,863,860 0.5270 27.50 27.00 27.50 22.00 28.50 1,323,220 26.348 26.44%
2007-10-29 0 0.435 0.435 0.440 0.280 0.500 146,802,000 60,154,100 0.4098 21.75 21.75 22.00 14.00 25.00 2,936,040 20.488 52.63%
2007-10-26 0 0.285 0.275 0.280 0.270 0.320 24,141,324 6,980,514 0.2892 14.25 13.75 14.00 13.50 16.00 482,826 14.458 -9.52%
2007-10-25 0 0.315 0.315 0.320 0.305 0.340 7,438,000 2,352,210 0.3162 15.75 15.75 16.00 15.25 17.00 148,760 15.812 -4.55%
2007-10-24 0 0.330 0.320 0.330 0.300 0.350 14,517,100 4,854,890 0.3344 16.50 16.00 16.50 15.00 17.50 290,342 16.721 -1.49%
2007-10-23 0 0.335 0.330 0.335 0.295 0.345 23,470,000 7,567,160 0.3224 16.75 16.50 16.75 14.75 17.25 469,400 16.121 4.69%
2007-10-22 0 0.320 0.315 0.320 0.275 0.360 24,648,000 7,973,520 0.3235 16.00 15.75 16.00 13.75 18.00 492,960 16.175 1.59%
2007-10-18 0 0.315 0.315 0.320 0.265 0.450 105,093,471 36,404,533 0.3464 15.75 15.75 16.00 13.25 22.50 2,101,869 17.320 -62.05%
2007-10-17 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 41.50 - - - - 0 - 0.00%
2007-06-06 0 0.830 0.830 0.840 0.780 0.860 17,084,000 14,267,820 0.8352 41.50 41.50 42.00 39.00 43.00 341,680 41.758 5.06%
2007-06-05 0 0.790 0.790 0.800 0.710 0.860 46,386,000 36,227,220 0.7810 39.50 39.50 40.00 35.50 43.00 927,720 39.050 -9.20%
2007-06-04 0 0.870 0.860 0.870 0.830 0.910 33,942,000 29,198,760 0.8603 43.50 43.00 43.50 41.50 45.50 678,840 43.013 -2.25%
2007-06-01 0 0.890 0.890 0.900 0.840 0.920 33,852,000 29,865,600 0.8822 44.50 44.50 45.00 42.00 46.00 677,040 44.112 -1.11%
2007-05-31 0 0.900 0.890 0.900 0.850 0.930 46,274,000 41,774,660 0.9028 45.00 44.50 45.00 42.50 46.50 925,480 45.138 4.65%
2007-05-30 0 0.860 0.860 0.870 0.810 0.960 100,960,000 90,372,320 0.8951 43.00 43.00 43.50 40.50 48.00 2,019,200 44.756 -11.34%
2007-05-29 0 0.970 0.960 0.970 0.810 0.990 156,284,139 142,012,047 0.9087 48.50 48.00 48.50 40.50 49.50 3,125,683 45.434 6.59%
2007-05-28 0 0.910 0.900 0.910 0.710 0.930 165,576,190 136,508,574 0.8244 45.50 45.00 45.50 35.50 46.50 3,311,524 41.222 31.88%
2007-05-25 0 0.690 0.700 0.710 0.660 0.730 60,458,000 41,840,900 0.6921 34.50 35.00 35.50 33.00 36.50 1,209,160 34.603 -4.17%
2007-05-23 0 0.720 0.710 0.720 0.650 0.730 83,940,000 57,739,580 0.6879 36.00 35.50 36.00 32.50 36.50 1,678,800 34.393 4.35%
2007-05-22 0 0.690 0.680 0.690 0.540 0.700 97,550,997 61,639,858 0.6319 34.50 34.00 34.50 27.00 35.00 1,951,020 31.594 23.21%
2007-05-21 0 0.560 0.550 0.560 0.540 0.590 30,968,000 17,551,320 0.5668 28.00 27.50 28.00 27.00 29.50 619,360 28.338 -3.45%
2007-05-18 0 0.580 0.570 0.580 0.570 0.610 23,010,000 13,370,240 0.5811 29.00 28.50 29.00 28.50 30.50 460,200 29.053 -4.92%
2007-05-17 0 0.610 0.600 0.610 0.590 0.640 45,856,000 28,312,200 0.6174 30.50 30.00 30.50 29.50 32.00 917,120 30.871 1.67%
2007-05-16 0 0.600 0.590 0.600 0.550 0.640 81,080,000 48,447,680 0.5975 30.00 29.50 30.00 27.50 32.00 1,621,600 29.876 3.45%
2007-05-15 0 0.580 0.570 0.580 0.530 0.650 78,556,293 45,580,024 0.5802 29.00 28.50 29.00 26.50 32.50 1,571,126 29.011 -9.38%
2007-05-14 0 0.640 0.640 0.650 0.540 0.700 196,446,000 124,433,740 0.6334 32.00 32.00 32.50 27.00 35.00 3,928,920 31.671 23.08%
2007-05-11 0 0.520 0.520 0.530 0.425 0.530 139,808,000 68,657,350 0.4911 26.00 26.00 26.50 21.25 26.50 2,796,160 24.554 20.93%
2007-05-10 0 0.430 0.430 0.435 0.415 0.445 22,094,000 9,630,090 0.4359 21.50 21.50 21.75 20.75 22.25 441,880 21.793 2.38%
2007-05-09 0 0.420 0.415 0.420 0.410 0.445 12,792,000 5,453,200 0.4263 21.00 20.75 21.00 20.50 22.25 255,840 21.315 -3.45%
2007-05-08 0 0.435 0.430 0.435 0.400 0.455 51,792,000 22,678,650 0.4379 21.75 21.50 21.75 20.00 22.75 1,035,840 21.894 8.75%
2007-05-07 0 0.400 0.400 0.405 0.395 0.400 3,636,000 1,450,990 0.3991 20.00 20.00 20.25 19.75 20.00 72,720 19.953 1.27%
2007-05-04 0 0.395 0.390 0.395 0.385 0.405 5,784,000 2,264,550 0.3915 19.75 19.50 19.75 19.25 20.25 115,680 19.576 0.00%
2007-05-03 0 0.395 0.390 0.395 0.385 0.395 3,634,000 1,420,510 0.3909 19.75 19.50 19.75 19.25 19.75 72,680 19.545 2.60%
2007-05-02 0 0.385 0.385 0.395 0.385 0.405 3,900,000 1,535,540 0.3937 19.25 19.25 19.75 19.25 20.25 78,000 19.686 -3.75%
2007-04-30 0 0.400 0.400 0.405 0.400 0.415 4,356,000 1,778,450 0.4083 20.00 20.00 20.25 20.00 20.75 87,120 20.414 -2.44%
2007-04-27 0 0.410 0.410 0.415 0.395 0.420 9,230,000 3,795,460 0.4112 20.50 20.50 20.75 19.75 21.00 184,600 20.560 2.50%
2007-04-26 0 0.400 0.400 0.405 0.385 0.410 10,132,000 4,022,670 0.3970 20.00 20.00 20.25 19.25 20.50 202,640 19.851 3.90%
2007-04-25 0 0.385 0.385 0.390 0.355 0.410 17,590,000 6,766,690 0.3847 19.25 19.25 19.50 17.75 20.50 351,800 19.234 -3.75%
2007-04-24 0 0.400 0.400 0.405 0.380 0.410 13,688,000 5,412,860 0.3954 20.00 20.00 20.25 19.00 20.50 273,760 19.772 -2.44%
2007-04-23 0 0.410 0.405 0.410 0.405 0.440 15,848,000 6,648,910 0.4195 20.50 20.25 20.50 20.25 22.00 316,960 20.977 -5.75%
2007-04-20 0 0.435 0.430 0.435 0.430 0.455 13,738,000 6,109,290 0.4447 21.75 21.50 21.75 21.50 22.75 274,760 22.235 -1.14%
2007-04-19 0 0.440 0.435 0.440 0.425 0.480 16,338,000 7,279,790 0.4456 22.00 21.75 22.00 21.25 24.00 326,760 22.279 -8.33%
2007-04-18 0 0.480 0.480 0.485 0.475 0.510 15,036,000 7,382,890 0.4910 24.00 24.00 24.25 23.75 25.50 300,720 24.551 -5.88%
2007-04-17 0 0.510 0.500 0.510 0.445 0.530 80,720,640 40,081,127 0.4965 25.50 25.00 25.50 22.25 26.50 1,614,413 24.827 13.33%
2007-04-16 0 0.450 0.450 0.455 0.445 0.465 10,636,000 4,821,030 0.4533 22.50 22.50 22.75 22.25 23.25 212,720 22.664 -3.23%
2007-04-13 0 0.465 0.460 0.465 0.405 0.485 27,698,620 12,607,108 0.4552 23.25 23.00 23.25 20.25 24.25 553,972 22.758 9.41%
2007-04-12 0 0.425 0.420 0.425 0.420 0.460 15,428,000 6,682,230 0.4331 21.25 21.00 21.25 21.00 23.00 308,560 21.656 -6.59%
2007-04-11 0 0.455 0.450 0.455 0.420 0.490 59,312,000 27,477,840 0.4633 22.75 22.50 22.75 21.00 24.50 1,186,240 23.164 10.98%
2007-04-10 0 0.410 0.410 0.415 0.390 0.430 13,910,000 5,762,010 0.4142 20.50 20.50 20.75 19.50 21.50 278,200 20.712 7.89%
2007-04-04 0 0.380 0.380 0.390 0.380 0.410 6,126,000 2,381,550 0.3888 19.00 19.00 19.50 19.00 20.50 122,520 19.438 -5.00%
2007-04-03 0 0.400 0.390 0.400 0.385 0.415 5,596,000 2,251,820 0.4024 20.00 19.50 20.00 19.25 20.75 111,920 20.120 2.56%
2007-04-02 0 0.390 0.390 0.395 0.385 0.420 8,804,000 3,513,640 0.3991 19.50 19.50 19.75 19.25 21.00 176,080 19.955 -4.88%
2007-03-30 0 0.410 0.410 0.415 0.390 0.465 35,846,000 15,383,810 0.4292 20.50 20.50 20.75 19.50 23.25 716,920 21.458 9.33%
2007-03-29 0 0.375 0.370 0.380 0.340 0.380 9,860,000 3,653,410 0.3705 18.75 18.50 19.00 17.00 19.00 197,200 18.526 7.14%
2007-03-28 0 0.350 0.350 0.360 0.350 0.380 2,578,000 910,100 0.3530 17.50 17.50 18.00 17.50 19.00 51,560 17.651 0.00%
2007-03-27 0 0.350 0.350 0.360 0.345 0.380 3,530,000 1,240,710 0.3515 17.50 17.50 18.00 17.25 19.00 70,600 17.574 -2.78%
2007-03-26 0 0.360 0.355 0.365 0.350 0.365 2,239,000 805,150 0.3596 18.00 17.75 18.25 17.50 18.25 44,780 17.980 0.00%
2007-03-23 0 0.360 0.355 0.365 0.355 0.385 8,854,000 3,250,220 0.3671 18.00 17.75 18.25 17.75 19.25 177,080 18.355 -7.69%
2007-03-22 0 0.390 0.385 0.390 0.385 0.405 2,986,000 1,182,370 0.3960 19.50 19.25 19.50 19.25 20.25 59,720 19.799 0.00%
2007-03-21 0 0.390 0.385 0.390 0.370 0.405 6,254,000 2,408,810 0.3852 19.50 19.25 19.50 18.50 20.25 125,080 19.258 -3.70%
2007-03-20 0 0.405 0.400 0.405 0.385 0.410 4,558,000 1,821,960 0.3997 20.25 20.00 20.25 19.25 20.50 91,160 19.986 5.19%
2007-03-19 0 0.385 0.385 0.395 0.380 0.410 3,764,000 1,467,430 0.3899 19.25 19.25 19.75 19.00 20.50 75,280 19.493 -1.28%
2007-03-16 0 0.390 0.390 0.395 0.385 0.415 5,458,000 2,188,900 0.4010 19.50 19.50 19.75 19.25 20.75 109,160 20.052 -2.50%
2007-03-15 0 0.400 0.395 0.405 0.395 0.420 4,958,000 1,989,940 0.4014 20.00 19.75 20.25 19.75 21.00 99,160 20.068 6.67%
2007-03-14 0 0.375 0.365 0.375 0.350 0.390 6,194,000 2,302,590 0.3717 18.75 18.25 18.75 17.50 19.50 123,880 18.587 -3.85%
2007-03-13 0 0.390 0.385 0.395 0.380 0.430 7,658,000 3,103,820 0.4053 19.50 19.25 19.75 19.00 21.50 153,160 20.265 -4.88%
2007-03-12 0 0.410 0.405 0.415 0.400 0.445 8,334,000 3,450,660 0.4140 20.50 20.25 20.75 20.00 22.25 166,680 20.702 -4.65%
2007-03-09 0 0.430 0.430 0.435 0.400 0.470 29,780,000 13,275,150 0.4458 21.50 21.50 21.75 20.00 23.50 595,600 22.289 8.86%
2007-03-08 0 0.395 0.400 0.405 0.360 0.405 11,090,000 4,279,430 0.3859 19.75 20.00 20.25 18.00 20.25 221,800 19.294 12.86%
2007-03-07 0 0.350 0.340 0.350 0.315 0.410 10,784,997 3,897,469 0.3614 17.50 17.00 17.50 15.75 20.50 215,700 18.069 11.11%
2007-03-06 0 0.315 0.315 0.320 0.290 0.325 7,000,000 2,166,180 0.3095 15.75 15.75 16.00 14.50 16.25 140,000 15.473 10.53%
2007-03-05 0 0.285 0.285 0.290 0.270 0.360 10,052,000 2,881,650 0.2867 14.25 14.25 14.50 13.50 18.00 201,040 14.334 -20.83%
2007-03-02 0 0.360 0.360 0.365 0.325 0.465 22,084,000 9,093,650 0.4118 18.00 18.00 18.25 16.25 23.25 441,680 20.589 -16.28%
2007-03-01 0 0.430 0.430 0.435 0.420 0.470 12,440,000 5,542,540 0.4455 21.50 21.50 21.75 21.00 23.50 248,800 22.277 0.00%
2007-02-28 0 0.430 0.425 0.430 0.390 0.445 11,720,000 4,904,870 0.4185 21.50 21.25 21.50 19.50 22.25 234,400 20.925 -9.47%
2007-02-27 0 0.475 0.460 0.475 0.445 0.510 22,066,000 10,539,950 0.4777 23.75 23.00 23.75 22.25 25.50 441,320 23.883 0.00%
2007-02-26 0 0.475 0.470 0.475 0.470 0.495 22,263,000 10,695,140 0.4804 23.75 23.50 23.75 23.50 24.75 445,260 24.020 1.06%
2007-02-23 0 0.470 0.465 0.470 0.430 0.510 60,254,500 29,022,670 0.4817 23.50 23.25 23.50 21.50 25.50 1,205,090 24.083 10.59%
2007-02-22 0 0.425 0.420 0.425 0.380 0.490 49,589,357 20,916,536 0.4218 21.25 21.00 21.25 19.00 24.50 991,787 21.090 -7.61%
2007-02-21 0 0.460 0.470 0.475 0.320 0.570 133,975,815 64,872,121 0.4842 23.00 23.50 23.75 16.00 28.50 2,679,516 24.210 43.75%
2007-02-16 0 0.320 0.315 0.320 0.225 0.335 37,111,000 10,724,199 0.2890 16.00 15.75 16.00 11.25 16.75 742,220 14.449 42.22%
2007-02-15 0 0.225 0.225 0.226 0.210 0.229 10,750,000 2,367,838 0.2203 11.25 11.25 11.30 10.50 11.45 215,000 11.013 8.70%
2007-02-14 0 0.207 0.202 0.207 0.200 0.214 2,451,286 508,456 0.2074 10.35 10.10 10.35 10.00 10.70 49,026 10.371 4.02%
2007-02-13 0 0.199 0.199 0.203 0.198 0.205 1,694,000 339,336 0.2003 9.950 9.950 10.15 9.900 10.25 33,880 10.016 -2.45%
2007-02-12 0 0.204 0.204 0.209 0.195 0.230 9,732,000 2,060,646 0.2117 10.20 10.20 10.45 9.750 11.50 194,640 10.587 6.25%
2007-02-09 0 0.192 0.192 0.197 0.190 0.197 1,046,000 202,110 0.1932 9.600 9.600 9.850 9.500 9.850 20,920 9.6611 -0.52%
2007-02-08 0 0.193 0.190 0.194 0.176 0.197 2,709,400 514,044 0.1897 9.650 9.500 9.700 8.800 9.850 54,188 9.4863 1.58%
2007-02-07 0 0.190 0.189 0.190 0.187 0.194 1,764,000 335,108 0.1900 9.500 9.450 9.500 9.350 9.700 35,280 9.4985 0.00%
2007-02-06 0 0.190 0.190 0.195 0.181 0.198 3,160,000 603,630 0.1910 9.500 9.500 9.750 9.050 9.900 63,200 9.5511 0.00%
2007-02-05 0 0.190 0.190 0.195 0.190 0.197 750,000 145,950 0.1946 9.500 9.500 9.750 9.500 9.850 15,000 9.7300 -3.55%
2007-02-02 0 0.197 0.197 0.198 0.185 0.199 1,710,000 331,380 0.1938 9.850 9.850 9.900 9.250 9.950 34,200 9.6895 -1.50%
2007-02-01 0 0.200 0.199 0.200 0.196 0.205 1,540,000 306,920 0.1993 10.00 9.950 10.00 9.800 10.25 30,800 9.9649 0.00%
2007-01-31 0 0.200 0.198 0.200 0.195 0.200 1,716,000 340,770 0.1986 10.00 9.900 10.00 9.750 10.00 34,320 9.9292 -1.96%
2007-01-30 0 0.204 0.203 0.205 0.201 0.205 3,016,000 611,512 0.2028 10.20 10.15 10.25 10.05 10.25 60,320 10.138 2.00%
2007-01-29 0 0.200 0.200 0.205 0.188 0.200 2,398,000 476,186 0.1986 10.00 10.00 10.25 9.400 10.00 47,960 9.9288 6.38%
2007-01-26 0 0.188 0.188 0.195 0.182 0.192 2,149,777 402,828 0.1874 9.400 9.400 9.750 9.100 9.600 42,996 9.3691 0.00%
2007-01-25 0 0.188 0.188 0.191 0.183 0.230 3,448,000 677,658 0.1965 9.400 9.400 9.550 9.150 11.50 68,960 9.8268 -10.48%
2007-01-24 0 0.210 0.207 0.210 0.198 0.225 12,256,000 2,559,996 0.2089 10.50 10.35 10.50 9.900 11.25 245,120 10.444 6.06%
2007-01-23 0 0.198 0.193 0.198 0.168 0.198 7,370,000 1,368,880 0.1857 9.900 9.650 9.900 8.400 9.900 147,400 9.2868 17.86%
2007-01-22 0 0.168 0.165 0.168 0.161 0.170 1,298,000 215,108 0.1657 8.400 8.250 8.400 8.050 8.500 25,960 8.2861 5.00%
2007-01-19 0 0.160 0.159 0.160 0.155 0.163 1,012,000 162,320 0.1604 8.000 7.950 8.000 7.750 8.150 20,240 8.0198 -2.44%
2007-01-18 0 0.164 0.157 0.164 0.160 0.165 1,456,000 237,630 0.1632 8.200 7.850 8.200 8.000 8.250 29,120 8.1604 3.80%
2007-01-17 0 0.158 0.150 0.158 0.145 0.158 160,000 24,760 0.1548 7.900 7.500 7.900 7.250 7.900 3,200 7.7375 4.64%
2007-01-16 0 0.151 0.151 0.157 0.147 0.160 1,298,000 195,890 0.1509 7.550 7.550 7.850 7.350 8.000 25,960 7.5458 -1.95%
2007-01-15 0 0.154 0.147 0.154 0.145 0.155 1,894,000 281,440 0.1486 7.700 7.350 7.700 7.250 7.750 37,880 7.4298 -3.75%
2007-01-12 0 0.160 0.160 0.168 0.156 0.170 1,246,000 203,024 0.1629 8.000 8.000 8.400 7.800 8.500 24,920 8.1470 2.56%
2007-01-11 0 0.156 0.156 0.163 0.156 0.168 620,652 101,528 0.1636 7.800 7.800 8.150 7.800 8.400 12,413 8.1791 -4.88%
2007-01-10 0 0.164 0.140 0.164 0.165 0.168 238,000 39,594 0.1664 8.200 7.000 8.200 8.250 8.400 4,760 8.3181 9.33%
2007-01-09 0 0.150 0.145 0.165 0.145 0.150 34,000 5,030 0.1479 7.500 7.250 8.250 7.250 7.500 680 7.3971 -4.46%
2007-01-08 0 0.157 0.157 0.166 0.142 0.150 14,000 2,068 0.1477 7.850 7.850 8.300 7.100 7.500 280 7.3857 0.64%
2007-01-05 0 0.156 0.162 0.163 - - 0 0 - 7.800 8.100 8.150 - - 0 - 0.00%
2007-01-04 0 0.156 0.162 0.163 0.143 0.156 330,000 48,522 0.1470 7.800 8.100 8.150 7.150 7.800 6,600 7.3518 0.65%
2007-01-03 0 0.155 0.151 0.155 0.155 0.168 398,000 62,386 0.1567 7.750 7.550 7.750 7.750 8.400 7,960 7.8374 -0.64%
2007-01-02 0 0.156 0.155 0.156 0.150 0.157 360,000 54,922 0.1526 7.800 7.750 7.800 7.500 7.850 7,200 7.6281 -3.70%
2006-12-29 0 0.162 0.162 0.176 0.160 0.176 332,662 54,187 0.1629 8.100 8.100 8.800 8.000 8.800 6,653 8.1445 0.00%
2006-12-28 0 0.162 0.162 0.178 0.150 0.162 570,000 90,700 0.1591 8.100 8.100 8.900 7.500 8.100 11,400 7.9561 -8.99%
2006-12-27 0 0.178 0.158 0.178 0.178 0.178 10,000 1,780 0.1780 8.900 7.900 8.900 8.900 8.900 200 8.9000 0.00%
2006-12-22 0 0.178 0.178 0.179 0.170 0.188 428,000 73,784 0.1724 8.900 8.900 8.950 8.500 9.400 8,560 8.6196 -4.30%
2006-12-21 0 0.186 0.175 0.186 0.175 0.186 350,000 63,130 0.1804 9.300 8.750 9.300 8.750 9.300 7,000 9.0186 3.33%
2006-12-20 0 0.180 0.180 0.187 0.180 0.180 100,000 18,000 0.1800 9.000 9.000 9.350 9.000 9.000 2,000 9.0000 -3.23%
2006-12-19 0 0.186 0.180 0.186 0.186 0.186 130,000 23,580 0.1814 9.300 9.000 9.300 9.300 9.300 2,600 9.0692 0.00%
2006-12-18 0 0.186 0.183 0.189 0.180 0.190 1,472,000 275,876 0.1874 9.300 9.150 9.450 9.000 9.500 29,440 9.3708 -2.11%
2006-12-15 0 0.190 0.185 0.190 0.181 0.190 724,000 135,860 0.1877 9.500 9.250 9.500 9.050 9.500 14,480 9.3826 0.00%
2006-12-14 0 0.190 0.188 0.192 0.180 0.191 1,686,000 318,996 0.1892 9.500 9.400 9.600 9.000 9.550 33,720 9.4601 0.53%
2006-12-13 0 0.189 0.180 0.189 0.180 0.190 300,000 56,000 0.1867 9.450 9.000 9.450 9.000 9.500 6,000 9.3333 3.85%
2006-12-12 0 0.182 0.180 0.190 0.179 0.200 1,720,000 314,520 0.1829 9.100 9.000 9.500 8.950 10.00 34,400 9.1430 -4.21%
2006-12-11 0 0.190 0.190 0.199 0.180 0.199 838,000 158,482 0.1891 9.500 9.500 9.950 9.000 9.950 16,760 9.4560 -4.52%
2006-12-08 0 0.199 0.180 0.199 0.175 0.200 1,002,000 193,538 0.1932 9.950 9.000 9.950 8.750 10.00 20,040 9.6576 13.71%
2006-12-07 0 0.175 0.171 0.178 0.150 0.180 2,092,000 339,534 0.1623 8.750 8.550 8.900 7.500 9.000 41,840 8.1151 -5.41%
2006-12-06 0 0.185 0.182 0.195 0.170 0.198 1,098,000 204,740 0.1865 9.250 9.100 9.750 8.500 9.900 21,960 9.3233 -5.61%
2006-12-05 0 0.196 0.196 0.201 0.190 0.205 1,346,000 269,608 0.2003 9.800 9.800 10.05 9.500 10.25 26,920 10.015 -5.77%
2006-12-04 0 0.208 0.204 0.210 0.201 0.215 2,258,000 468,500 0.2075 10.40 10.20 10.50 10.05 10.75 45,160 10.374 6.12%
2006-12-01 0 0.196 0.196 0.197 0.185 0.202 1,564,000 301,610 0.1928 9.800 9.800 9.850 9.250 10.10 31,280 9.6423 -2.97%
2006-11-30 0 0.202 0.200 0.206 0.200 0.213 3,844,000 790,336 0.2056 10.10 10.00 10.30 10.00 10.65 76,880 10.280 -6.48%
2006-11-29 0 0.216 0.215 0.219 0.190 0.270 9,148,800 2,030,095 0.2219 10.80 10.75 10.95 9.500 13.50 182,976 11.095 7.46%
2006-11-28 0 0.201 0.212 0.220 0.185 0.255 22,405,808 5,017,452 0.2239 10.05 10.60 11.00 9.250 12.75 448,116 11.197 8.65%
2006-11-27 0 0.185 0.173 0.190 0.128 0.190 3,870,000 597,264 0.1543 9.250 8.650 9.500 6.400 9.500 77,400 7.7166 51.64%
2006-11-24 0 0.122 0.122 0.125 0.120 0.125 1,258,000 152,734 0.1214 6.100 6.100 6.250 6.000 6.250 25,160 6.0705 1.67%
2006-11-23 0 0.120 0.120 0.128 0.120 0.128 530,000 63,910 0.1206 6.000 6.000 6.400 6.000 6.400 10,600 6.0292 1.69%
2006-11-22 0 0.118 0.118 0.123 0.118 0.118 40,000 4,720 0.1180 5.900 5.900 6.150 5.900 5.900 800 5.9000 0.00%
2006-11-21 0 0.118 0.118 0.123 0.110 0.121 754,000 89,552 0.1188 5.900 5.900 6.150 5.500 6.050 15,080 5.9385 0.85%
2006-11-20 0 0.117 0.110 0.121 0.110 0.117 338,000 37,880 0.1121 5.850 5.500 6.050 5.500 5.850 6,760 5.6036 15.84%
2006-11-17 0 0.101 0.101 0.115 0.097 0.100 102,000 9,900 0.0971 5.050 5.050 5.750 4.850 5.000 2,040 4.8529 -4.72%
2006-11-16 0 0.106 0.100 0.120 0.089 0.110 1,820,000 179,100 0.0984 5.300 5.000 6.000 4.450 5.500 36,400 4.9203 1.92%
2006-11-15 0 0.104 0.092 0.104 0.105 0.105 100,000 10,500 0.1050 5.200 4.600 5.200 5.250 5.250 2,000 5.2500 -0.95%
2006-11-14 0 0.105 0.093 0.110 0.093 0.109 550,000 53,690 0.0976 5.250 4.650 5.500 4.650 5.450 11,000 4.8809 0.00%
2006-11-13 0 0.105 0.105 0.106 0.094 0.107 740,000 73,462 0.0993 5.250 5.250 5.300 4.700 5.350 14,800 4.9636 -1.87%
2006-11-10 0 0.107 0.107 0.109 0.087 0.124 2,988,000 314,456 0.1052 5.350 5.350 5.450 4.350 6.200 59,760 5.2620 18.89%
2006-11-09 0 0.090 0.090 0.110 0.071 0.140 2,096,000 211,786 0.1010 4.500 4.500 5.500 3.550 7.000 41,920 5.0521 16.88%
2006-11-08 0 0.077 0.068 0.077 - - 0 0 - 3.850 3.400 3.850 - - 0 - 0.00%
2006-11-07 0 0.077 0.069 0.079 - - 0 0 - 3.850 3.450 3.950 - - 0 - 0.00%
2006-11-06 0 0.077 0.072 0.085 - - 0 0 - 3.850 3.600 4.250 - - 0 - 0.00%
2006-11-03 0 0.077 0.076 0.077 0.067 0.079 64,572 4,525 0.0701 3.850 3.800 3.850 3.350 3.950 1,291 3.5038 2.67%
2006-11-02 0 0.075 0.075 0.078 - - 0 0 - 3.750 3.750 3.900 - - 0 - 0.00%
2006-11-01 0 0.075 0.075 0.088 0.071 0.075 16,000 1,152 0.0720 3.750 3.750 4.400 3.550 3.750 320 3.6000 -9.64%
2006-10-31 0 0.083 0.083 - 0.071 0.087 1,330,000 106,346 0.0800 4.150 4.150 - 3.550 4.350 26,600 3.9980 0.00%
2006-10-27 0 0.083 0.071 0.083 0.086 0.086 200,000 17,200 0.0860 4.150 3.550 4.150 4.300 4.300 4,000 4.3000 6.41%
2006-10-26 0 0.078 0.078 0.084 0.078 0.078 202,000 15,756 0.0780 3.900 3.900 4.200 3.900 3.900 4,040 3.9000 1.30%
2006-10-25 0 0.077 0.077 0.080 0.076 0.076 16,000 1,216 0.0760 3.850 3.850 4.000 3.800 3.800 320 3.8000 4.05%
2006-10-24 0 0.074 0.074 - - - 0 0 - 3.700 3.700 - - - 0 - 5.71%
2006-10-23 0 0.070 0.070 - 0.070 0.070 144,000 10,080 0.0700 3.500 3.500 - 3.500 3.500 2,880 3.5000 -2.78%
2006-10-20 0 0.072 0.072 - 0.071 0.072 105,310 7,565 0.0718 3.600 3.600 - 3.550 3.600 2,106 3.5918 0.00%
2006-10-19 0 0.072 0.070 0.082 0.072 0.072 2,000 144 0.0720 3.600 3.500 4.100 3.600 3.600 40 3.6000 -5.26%
2006-10-18 0 0.076 0.076 0.088 0.075 0.085 999,310 83,260 0.0833 3.800 3.800 4.400 3.750 4.250 19,986 4.1659 -2.56%
2006-10-17 0 0.078 0.078 0.088 0.066 0.078 204,000 15,176 0.0744 3.900 3.900 4.400 3.300 3.900 4,080 3.7196 0.00%
2006-10-16 0 0.078 0.075 0.078 0.080 0.080 200,000 16,000 0.0800 3.900 3.750 3.900 4.000 4.000 4,000 4.0000 -8.24%
2006-10-13 0 0.085 0.085 0.088 0.085 0.085 84,000 7,140 0.0850 4.250 4.250 4.400 4.250 4.250 1,680 4.2500 -1.16%
2006-10-12 0 0.086 0.080 0.086 0.088 0.088 300,000 26,400 0.0880 4.300 4.000 4.300 4.400 4.400 6,000 4.4000 -1.15%
2006-10-11 0 0.087 0.080 0.093 - - 0 0 - 4.350 4.000 4.650 - - 0 - 0.00%
2006-10-10 0 0.087 0.067 0.090 - - 0 0 - 4.350 3.350 4.500 - - 0 - 0.00%
2006-10-09 0 0.087 0.080 0.087 0.085 0.087 60,000 5,180 0.0863 4.350 4.000 4.350 4.250 4.350 1,200 4.3167 -1.14%
2006-10-06 0 0.088 0.082 0.092 0.088 0.088 300,000 26,400 0.0880 4.400 4.100 4.600 4.400 4.400 6,000 4.4000 8.64%
2006-10-05 0 0.081 0.081 0.088 0.081 0.081 20,000 1,620 0.0810 4.050 4.050 4.400 4.050 4.050 400 4.0500 1.25%
2006-10-04 0 0.080 0.070 0.092 - - 0 0 - 4.000 3.500 4.600 - - 0 - 0.00%
2006-10-03 0 0.080 0.072 0.095 0.080 0.080 400,000 32,000 0.0800 4.000 3.600 4.750 4.000 4.000 8,000 4.0000 1.27%
2006-09-29 0 0.079 0.073 0.087 - - 0 0 - 3.950 3.650 4.350 - - 0 - 0.00%
2006-09-28 0 0.079 0.079 0.085 0.076 0.084 350,000 28,672 0.0819 3.950 3.950 4.250 3.800 4.200 7,000 4.0960 -7.06%
2006-09-27 0 0.085 0.080 0.085 0.085 0.090 600,000 52,600 0.0877 4.250 4.000 4.250 4.250 4.500 12,000 4.3833 6.25%
2006-09-26 0 0.080 0.080 0.089 0.080 0.090 484,000 40,720 0.0841 4.000 4.000 4.450 4.000 4.500 9,680 4.2066 0.00%
2006-09-25 0 0.080 0.060 0.090 - - 0 0 - 4.000 3.000 4.500 - - 0 - 0.00%
2006-09-22 0 0.080 0.064 0.090 0.080 0.080 50,000 4,000 0.0800 4.000 3.200 4.500 4.000 4.000 1,000 4.0000 0.00%
2006-09-21 0 0.080 0.080 0.090 - - 0 0 - 4.000 4.000 4.500 - - 0 - 0.00%
2006-09-20 0 0.080 0.066 - 0.080 0.080 400,000 32,000 0.0800 4.000 3.300 - 4.000 4.000 8,000 4.0000 0.00%
2006-09-19 0 0.080 0.070 0.080 - - 0 0 - 4.000 3.500 4.000 - - 0 - 0.00%
2006-09-18 0 0.080 0.070 0.080 - - 0 0 - 4.000 3.500 4.000 - - 0 - 0.00%
2006-09-15 0 0.080 0.070 0.080 - - 0 0 - 4.000 3.500 4.000 - - 0 - 0.00%
2006-09-14 0 0.080 0.075 0.080 0.080 0.080 300,000 23,900 0.0797 4.000 3.750 4.000 4.000 4.000 6,000 3.9833 1.27%
2006-09-13 0 0.079 0.075 0.079 0.080 0.080 500,000 39,600 0.0792 3.950 3.750 3.950 4.000 4.000 10,000 3.9600 -1.25%
2006-09-12 0 0.080 0.073 0.080 0.080 0.080 300,000 24,000 0.0800 4.000 3.650 4.000 4.000 4.000 6,000 4.0000 0.00%
2006-09-11 0 0.080 0.070 0.080 0.080 0.080 300,000 24,000 0.0800 4.000 3.500 4.000 4.000 4.000 6,000 4.0000 5.26%
2006-09-08 0 0.076 0.070 0.080 - - 0 0 - 3.800 3.500 4.000 - - 0 - 0.00%
2006-09-07 0 0.076 0.076 0.080 0.075 0.080 420,000 32,850 0.0782 3.800 3.800 4.000 3.750 4.000 8,400 3.9107 -5.00%
2006-09-06 0 0.080 0.075 0.080 0.075 0.080 890,000 69,820 0.0784 4.000 3.750 4.000 3.750 4.000 17,800 3.9225 14.29%
2006-09-05 0 0.070 0.070 0.080 0.070 0.080 1,090,000 78,400 0.0719 3.500 3.500 4.000 3.500 4.000 21,800 3.5963 -21.35%
2006-09-04 0 0.089 - 0.089 0.089 0.093 704,000 63,656 0.0904 4.450 - 4.450 4.450 4.650 14,080 4.5210 -4.30%
2006-09-01 0 0.093 0.063 0.093 - - 0 0 - 4.650 3.150 4.650 - - 0 - 0.00%
2006-08-31 0 0.093 0.068 0.093 0.088 0.093 370,000 33,848 0.0915 4.650 3.400 4.650 4.400 4.650 7,400 4.5741 3.33%
2006-08-30 0 0.090 - 0.090 - - 0 0 - 4.500 - 4.500 - - 0 - -2.17%
2006-08-29 0 0.092 - 0.092 - - 0 0 - 4.600 - 4.600 - - 0 - -1.08%
2006-08-28 0 0.093 - 0.093 - - 0 0 - 4.650 - 4.650 - - 0 - 0.00%
2006-08-25 0 0.093 - 0.094 0.093 0.093 500,000 46,940 0.0939 4.650 - 4.700 4.650 4.650 10,000 4.6940 -3.12%
2006-08-24 0 0.096 0.065 0.096 0.094 0.096 310,000 29,450 0.0950 4.800 3.250 4.800 4.700 4.800 6,200 4.7500 2.13%
2006-08-23 0 0.094 - 0.094 - - 0 0 - 4.700 - 4.700 - - 0 - 0.00%
2006-08-22 0 0.094 0.070 0.094 0.094 0.094 178,000 16,732 0.0940 4.700 3.500 4.700 4.700 4.700 3,560 4.7000 5.62%
2006-08-21 0 0.089 0.070 0.089 0.066 0.089 644,000 47,606 0.0739 4.450 3.500 4.450 3.300 4.450 12,880 3.6961 27.14%
2006-08-18 0 0.070 0.062 0.070 0.062 0.072 26,000 1,812 0.0697 3.500 3.100 3.500 3.100 3.600 520 3.4846 -10.26%
2006-08-17 0 0.078 0.062 0.078 - - 0 0 - 3.900 3.100 3.900 - - 0 - -12.36%
2006-08-16 0 0.089 0.065 0.089 0.088 0.089 6,000 532 0.0887 4.450 3.250 4.450 4.400 4.450 120 4.4333 36.92%
2006-08-15 0 0.065 0.061 0.087 - - 0 0 - 3.250 3.050 4.350 - - 0 - 0.00%
2006-08-14 0 0.065 0.065 0.087 0.063 0.063 20,000 1,260 0.0630 3.250 3.250 4.350 3.150 3.150 400 3.1500 -26.14%
2006-08-11 0 0.088 0.087 0.088 0.070 0.088 1,590,000 118,968 0.0748 4.400 4.350 4.400 3.500 4.400 31,800 3.7411 27.54%
2006-08-10 0 0.069 0.065 0.069 0.060 0.077 542,000 35,054 0.0647 3.450 3.250 3.450 3.000 3.850 10,840 3.2338 9.52%
2006-08-09 0 0.063 0.058 0.065 0.063 0.063 198,000 12,474 0.0630 3.150 2.900 3.250 3.150 3.150 3,960 3.1500 6.78%
2006-08-08 0 0.059 0.056 0.065 0.059 0.059 100,000 5,900 0.0590 2.950 2.800 3.250 2.950 2.950 2,000 2.9500 -1.67%
2006-08-07 0 0.060 0.060 0.067 - - 0 0 - 3.000 3.000 3.350 - - 0 - 0.00%
2006-08-04 0 0.060 0.060 0.068 - - 0 0 - 3.000 3.000 3.400 - - 0 - 0.00%
2006-08-03 0 0.060 0.060 0.064 0.060 0.064 310,000 19,800 0.0639 3.000 3.000 3.200 3.000 3.200 6,200 3.1935 0.00%
2006-08-02 0 0.060 0.060 0.065 - - 0 0 - 3.000 3.000 3.250 - - 0 - 1.69%
2006-08-01 0 0.059 0.059 0.065 0.053 0.053 10,000 530 0.0530 2.950 2.950 3.250 2.650 2.650 200 2.6500 -1.67%
2006-07-31 0 0.060 0.060 0.077 - - 0 0 - 3.000 3.000 3.850 - - 0 - 0.00%
2006-07-28 0 0.060 0.060 0.066 0.060 0.060 300,000 18,000 0.0600 3.000 3.000 3.300 3.000 3.000 6,000 3.0000 0.00%
2006-07-27 0 0.060 0.060 0.066 - - 100,000 6,000 0.0600 3.000 3.000 3.300 - - 2,000 3.0000 0.00%
2006-07-26 0 0.060 0.060 0.066 0.060 0.060 133,762 8,008 0.0599 3.000 3.000 3.300 3.000 3.000 2,675 2.9934 -1.64%
2006-07-25 0 0.061 0.059 0.066 0.061 0.061 276,000 16,836 0.0610 3.050 2.950 3.300 3.050 3.050 5,520 3.0500 -7.58%
2006-07-24 0 0.066 0.066 0.073 0.066 0.066 276,000 18,216 0.0660 3.300 3.300 3.650 3.300 3.300 5,520 3.3000 6.45%
2006-07-21 0 0.062 0.061 0.064 - - 0 0 - 3.100 3.050 3.200 - - 0 - 0.00%
2006-07-20 0 0.062 0.062 0.068 0.061 0.061 200,000 12,200 0.0610 3.100 3.100 3.400 3.050 3.050 4,000 3.0500 0.00%
2006-07-19 0 0.062 0.061 0.073 - - 0 0 - 3.100 3.050 3.650 - - 0 - 0.00%
2006-07-18 0 0.062 0.061 0.073 - - 0 0 - 3.100 3.050 3.650 - - 0 - 0.00%
2006-07-17 0 0.062 0.060 0.073 - - 0 0 - 3.100 3.000 3.650 - - 0 - 0.00%
2006-07-14 0 0.062 0.060 0.073 - - 0 0 - 3.100 3.000 3.650 - - 0 - 0.00%
2006-07-13 0 0.062 0.060 0.073 - - 0 0 - 3.100 3.000 3.650 - - 0 - 0.00%
2006-07-12 0 0.062 0.062 0.073 0.060 0.060 20,000 1,200 0.0600 3.100 3.100 3.650 3.000 3.000 400 3.0000 -8.82%
2006-07-11 0 0.068 0.060 0.068 0.068 0.068 50,000 3,400 0.0680 3.400 3.000 3.400 3.400 3.400 1,000 3.4000 11.48%
2006-07-10 0 0.061 0.060 0.073 - - 0 0 - 3.050 3.000 3.650 - - 0 - 0.00%
2006-07-07 0 0.061 0.061 0.077 - - 0 0 - 3.050 3.050 3.850 - - 0 - 0.00%
2006-07-06 0 0.061 0.061 0.070 - - 0 0 - 3.050 3.050 3.500 - - 0 - 0.00%
2006-07-05 0 0.061 0.061 0.077 - - 0 0 - 3.050 3.050 3.850 - - 0 - 1.67%
2006-07-04 0 0.060 0.060 0.077 0.060 0.060 56,000 3,360 0.0600 3.000 3.000 3.850 3.000 3.000 1,120 3.0000 0.00%
2006-07-03 0 0.060 0.060 0.077 0.060 0.060 300,000 18,000 0.0600 3.000 3.000 3.850 3.000 3.000 6,000 3.0000 0.00%
2006-06-30 0 0.060 0.060 0.077 - - 0 0 - 3.000 3.000 3.850 - - 0 - 0.00%
2006-06-29 0 0.060 0.059 0.070 0.060 0.060 500,000 30,000 0.0600 3.000 2.950 3.500 3.000 3.000 10,000 3.0000 -9.09%
2006-06-28 0 0.066 0.059 0.070 - - 0 0 - 3.300 2.950 3.500 - - 0 - 0.00%
2006-06-27 0 0.066 0.060 0.070 0.066 0.066 90,000 5,940 0.0660 3.300 3.000 3.500 3.300 3.300 1,800 3.3000 4.76%
2006-06-26 0 0.063 0.060 0.076 - - 0 0 - 3.150 3.000 3.800 - - 0 - 0.00%
2006-06-23 0 0.063 0.060 0.070 - - 968 56 0.0579 3.150 3.000 3.500 - - 19 2.8926 0.00%
2006-06-22 0 0.063 0.061 0.068 - - 0 0 - 3.150 3.050 3.400 - - 0 - 0.00%
2006-06-21 0 0.063 0.060 0.069 - - 0 0 - 3.150 3.000 3.450 - - 0 - 0.00%
2006-06-20 0 0.063 0.060 0.069 - - 0 0 - 3.150 3.000 3.450 - - 0 - 0.00%
2006-06-19 0 0.063 0.059 0.063 0.065 0.065 160,000 10,400 0.0650 3.150 2.950 3.150 3.250 3.250 3,200 3.2500 -3.08%
2006-06-16 0 0.065 0.059 0.070 - - 0 0 - 3.250 2.950 3.500 - - 0 - 0.00%
2006-06-15 0 0.065 0.054 0.068 - - 0 0 - 3.250 2.700 3.400 - - 0 - 0.00%
2006-06-14 0 0.065 0.060 0.068 - - 0 0 - 3.250 3.000 3.400 - - 0 - 0.00%
2006-06-13 0 0.065 0.060 0.068 - - 0 0 - 3.250 3.000 3.400 - - 0 - 0.00%
2006-06-12 0 0.065 0.058 0.070 - - 0 0 - 3.250 2.900 3.500 - - 0 - 0.00%
2006-06-09 0 0.065 0.061 0.065 0.068 0.068 100,000 6,800 0.0680 3.250 3.050 3.250 3.400 3.400 2,000 3.4000 8.33%
2006-06-08 0 0.060 0.060 0.072 0.060 0.060 864,000 51,840 0.0600 3.000 3.000 3.600 3.000 3.000 17,280 3.0000 -13.04%
2006-06-07 0 0.069 0.061 0.072 - - 0 0 - 3.450 3.050 3.600 - - 0 - 0.00%
2006-06-06 0 0.069 0.059 0.069 - - 0 0 - 3.450 2.950 3.450 - - 0 - 0.00%
2006-06-05 0 0.069 0.062 0.069 - - 0 0 - 3.450 3.100 3.450 - - 0 - 0.00%
2006-06-02 0 0.069 0.065 0.069 0.069 0.069 300,000 20,700 0.0690 3.450 3.250 3.450 3.450 3.450 6,000 3.4500 11.29%
2006-06-01 0 0.062 0.060 0.070 - - 0 0 - 3.100 3.000 3.500 - - 0 - 0.00%
2006-05-30 0 0.062 0.053 0.070 - - 0 0 - 3.100 2.650 3.500 - - 0 - 0.00%
2006-05-29 0 0.062 0.062 0.070 0.057 0.057 10,000 570 0.0570 3.100 3.100 3.500 2.850 2.850 200 2.8500 -3.13%
2006-05-26 0 0.064 0.062 0.070 - - 0 0 - 3.200 3.100 3.500 - - 0 - 0.00%
2006-05-25 0 0.064 0.061 0.070 0.064 0.064 176,000 11,264 0.0640 3.200 3.050 3.500 3.200 3.200 3,520 3.2000 4.92%
2006-05-24 0 0.061 0.061 0.066 0.060 0.060 1,050,000 63,000 0.0600 3.050 3.050 3.300 3.000 3.000 21,000 3.0000 0.00%
2006-05-23 0 0.061 0.061 0.066 - - 0 0 - 3.050 3.050 3.300 - - 0 - 1.67%
2006-05-22 0 0.060 0.060 0.066 - - 0 0 - 3.000 3.000 3.300 - - 0 - 0.00%
2006-05-19 0 0.060 0.058 0.066 - - 0 0 - 3.000 2.900 3.300 - - 0 - 0.00%
2006-05-18 0 0.060 0.055 0.066 - - 0 0 - 3.000 2.750 3.300 - - 0 - 0.00%
2006-05-17 0 0.060 0.060 0.068 0.060 0.060 2,000 120 0.0600 3.000 3.000 3.400 3.000 3.000 40 3.0000 0.00%
2006-05-16 0 0.060 0.060 0.072 0.060 0.060 100,000 6,000 0.0600 3.000 3.000 3.600 3.000 3.000 2,000 3.0000 -4.76%
2006-05-15 0 0.063 0.060 0.070 0.061 0.073 550,000 36,050 0.0655 3.150 3.000 3.500 3.050 3.650 11,000 3.2773 1.61%
2006-05-12 0 0.062 0.062 0.074 0.060 0.060 10,000 600 0.0600 3.100 3.100 3.700 3.000 3.000 200 3.0000 3.33%
2006-05-11 0 0.060 0.060 0.085 0.060 0.060 24,000 1,440 0.0600 3.000 3.000 4.250 3.000 3.000 480 3.0000 -6.25%
2006-05-10 0 0.064 0.064 0.079 0.064 0.064 92,000 5,888 0.0640 3.200 3.200 3.950 3.200 3.200 1,840 3.2000 -8.57%
2006-05-09 0 0.070 0.068 0.079 - - 0 0 - 3.500 3.400 3.950 - - 0 - 0.00%
2006-05-08 0 0.070 0.070 0.094 0.064 0.071 504,000 34,072 0.0676 3.500 3.500 4.700 3.200 3.550 10,080 3.3802 0.00%
2006-05-04 0 0.070 0.065 0.072 0.064 0.070 200,000 13,400 0.0670 3.500 3.250 3.600 3.200 3.500 4,000 3.3500 11.11%
2006-05-03 0 0.063 0.063 0.073 0.063 0.065 106,000 6,686 0.0631 3.150 3.150 3.650 3.150 3.250 2,120 3.1538 -3.08%
2006-05-02 0 0.065 0.063 0.077 0.065 0.065 150,000 9,750 0.0650 3.250 3.150 3.850 3.250 3.250 3,000 3.2500 3.17%
2006-04-28 0 0.063 0.063 0.073 - - 0 0 - 3.150 3.150 3.650 - - 0 - 0.00%
2006-04-27 0 0.063 0.063 0.077 0.062 0.063 360,000 22,520 0.0626 3.150 3.150 3.850 3.100 3.150 7,200 3.1278 -12.50%
2006-04-26 0 0.072 0.060 0.089 - - 0 0 - 3.600 3.000 4.450 - - 0 - 0.00%
2006-04-25 0 0.072 - 0.096 - - 0 0 - 3.600 - 4.800 - - 0 - 0.00%
2006-04-24 0 0.072 - 0.096 - - 0 0 - 3.600 - 4.800 - - 0 - 0.00%
2006-04-21 0 0.072 - 0.097 - - 0 0 - 3.600 - 4.850 - - 0 - 0.00%
2006-04-20 0 0.072 0.059 0.089 - - 0 0 - 3.600 2.950 4.450 - - 0 - 0.00%
2006-04-19 0 0.072 0.072 0.098 0.072 0.072 28,000 2,016 0.0720 3.600 3.600 4.900 3.600 3.600 560 3.6000 -2.70%
2006-04-18 0 0.074 0.074 0.099 0.072 0.082 330,000 26,760 0.0811 3.700 3.700 4.950 3.600 4.100 6,600 4.0545 -9.76%
2006-04-13 0 0.082 - 0.098 - - 0 0 - 4.100 - 4.900 - - 0 - 0.00%
2006-04-12 0 0.082 0.076 0.091 - - 0 0 - 4.100 3.800 4.550 - - 0 - 0.00%
2006-04-11 0 0.082 0.077 0.095 0.081 0.082 425,100 34,645 0.0815 4.100 3.850 4.750 4.050 4.100 8,502 4.0749 -12.77%
2006-04-10 0 0.094 0.082 0.094 - - 0 0 - 4.700 4.100 4.700 - - 0 - -6.00%
2006-04-07 0 0.100 0.084 0.100 0.100 0.104 1,030,000 103,120 0.1001 5.000 4.200 5.000 5.000 5.200 20,600 5.0058 -3.85%
2006-04-06 0 0.104 0.089 0.105 - - 0 0 - 5.200 4.450 5.250 - - 0 - 0.00%
2006-04-04 0 0.104 0.089 0.104 0.093 0.105 1,172,000 113,030 0.0964 5.200 4.450 5.200 4.650 5.250 23,440 4.8221 -0.95%
2006-04-03 0 0.105 0.088 0.105 0.088 0.140 2,582,000 279,824 0.1084 5.250 4.400 5.250 4.400 7.000 51,640 5.4187 20.69%
2006-03-31 0 0.087 0.065 0.087 0.086 0.088 400,000 35,000 0.0875 4.350 3.250 4.350 4.300 4.400 8,000 4.3750 -1.14%
2006-03-30 0 0.088 0.075 0.088 0.061 0.088 948,000 66,242 0.0699 4.400 3.750 4.400 3.050 4.400 18,960 3.4938 49.15%
2006-03-29 0 0.059 0.059 - 0.059 0.059 520,000 30,680 0.0590 2.950 2.950 - 2.950 2.950 10,400 2.9500 1.72%
2006-03-28 0 0.058 0.058 - 0.058 0.060 1,916,000 114,848 0.0599 2.900 2.900 - 2.900 3.000 38,320 2.9971 -3.33%
2006-03-27 0 0.060 0.060 0.068 0.060 0.063 76,000 4,650 0.0612 3.000 3.000 3.400 3.000 3.150 1,520 3.0592 -4.76%
2006-03-24 0 0.063 0.060 0.069 - - 0 0 - 3.150 3.000 3.450 - - 0 - 0.00%
2006-03-23 0 0.063 0.060 0.069 0.062 0.063 150,000 9,400 0.0627 3.150 3.000 3.450 3.100 3.150 3,000 3.1333 8.62%
2006-03-22 0 0.058 0.058 0.064 0.058 0.059 1,000,000 58,600 0.0586 2.900 2.900 3.200 2.900 2.950 20,000 2.9300 0.00%
2006-03-21 0 0.058 0.058 0.069 0.058 0.058 50,000 2,900 0.0580 2.900 2.900 3.450 2.900 2.900 1,000 2.9000 -17.14%
2006-03-20 0 0.070 0.059 0.070 - - 0 0 - 3.500 2.950 3.500 - - 0 - -6.67%
2006-03-17 0 0.075 0.058 0.075 0.064 0.075 350,000 22,642 0.0647 3.750 2.900 3.750 3.200 3.750 7,000 3.2346 31.58%
2006-03-16 0 0.057 0.057 0.077 - - 0 0 - 2.850 2.850 3.850 - - 0 - 0.00%
2006-03-15 0 0.057 0.057 0.064 - - 0 0 - 2.850 2.850 3.200 - - 0 - 0.00%
2006-03-14 0 0.057 0.057 0.065 0.057 0.057 308,000 17,556 0.0570 2.850 2.850 3.250 2.850 2.850 6,160 2.8500 -1.72%
2006-03-13 0 0.058 0.058 0.064 - - 0 0 - 2.900 2.900 3.200 - - 0 - 0.00%
2006-03-10 0 0.058 0.058 0.078 0.058 0.058 20,000 1,160 0.0580 2.900 2.900 3.900 2.900 2.900 400 2.9000 -10.77%
2006-03-09 0 0.065 0.057 0.065 0.056 0.068 456,000 29,556 0.0648 3.250 2.850 3.250 2.800 3.400 9,120 3.2408 16.07%
2006-03-08 0 0.056 0.056 0.068 0.056 0.056 50,000 2,800 0.0560 2.800 2.800 3.400 2.800 2.800 1,000 2.8000 -13.85%
2006-03-07 0 0.065 0.062 - - - 0 0 - 3.250 3.100 - - - 0 - 0.00%
2006-03-06 0 0.065 0.062 0.072 - - 0 0 - 3.250 3.100 3.600 - - 0 - 0.00%
2006-03-03 0 0.065 0.062 - 0.065 0.065 440,000 28,600 0.0650 3.250 3.100 - 3.250 3.250 8,800 3.2500 6.56%
2006-03-02 0 0.061 0.060 0.068 - - 0 0 - 3.050 3.000 3.400 - - 0 - 0.00%
2006-03-01 0 0.061 0.060 0.068 - - 0 0 - 3.050 3.000 3.400 - - 0 - 0.00%
2006-02-28 0 0.061 0.061 0.068 0.061 0.061 2,662 159 0.0597 3.050 3.050 3.400 3.050 3.050 53 2.9865 -4.69%
2006-02-27 0 0.064 0.058 0.071 - - 0 0 - 3.200 2.900 3.550 - - 0 - 0.00%
2006-02-24 0 0.064 0.060 0.072 0.064 0.064 440,000 28,160 0.0640 3.200 3.000 3.600 3.200 3.200 8,800 3.2000 0.00%
2006-02-23 0 0.064 0.064 - - - 0 0 - 3.200 3.200 - - - 0 - 1.59%
2006-02-22 0 0.063 0.063 - 0.063 0.063 230,000 14,490 0.0630 3.150 3.150 - 3.150 3.150 4,600 3.1500 0.00%
2006-02-21 0 0.063 0.063 0.065 0.062 0.065 420,000 26,230 0.0625 3.150 3.150 3.250 3.100 3.250 8,400 3.1226 3.28%
2006-02-20 0 0.061 0.061 0.066 0.061 0.061 200,000 12,200 0.0610 3.050 3.050 3.300 3.050 3.050 4,000 3.0500 1.67%
2006-02-17 0 0.060 0.060 0.064 0.060 0.060 214,000 12,840 0.0600 3.000 3.000 3.200 3.000 3.000 4,280 3.0000 -3.23%
2006-02-16 0 0.062 0.060 0.063 0.062 0.063 680,000 42,460 0.0624 3.100 3.000 3.150 3.100 3.150 13,600 3.1221 0.00%
2006-02-15 0 0.062 0.058 0.062 0.059 0.063 702,000 42,234 0.0602 3.100 2.900 3.100 2.950 3.150 14,040 3.0081 0.00%
2006-02-14 0 0.062 0.057 0.063 0.062 0.062 200,000 12,400 0.0620 3.100 2.850 3.150 3.100 3.100 4,000 3.1000 8.77%
2006-02-13 0 0.057 0.057 0.063 - - 0 0 - 2.850 2.850 3.150 - - 0 - 0.00%
2006-02-10 0 0.057 0.057 0.064 0.057 0.057 40,000 2,280 0.0570 2.850 2.850 3.200 2.850 2.850 800 2.8500 -3.39%
2006-02-09 0 0.059 0.059 0.064 0.059 0.059 210,000 12,390 0.0590 2.950 2.950 3.200 2.950 2.950 4,200 2.9500 0.00%
2006-02-08 0 0.059 0.058 0.065 - - 0 0 - 2.950 2.900 3.250 - - 0 - 0.00%
2006-02-07 0 0.059 0.059 0.065 0.059 0.065 328,000 21,060 0.0642 2.950 2.950 3.250 2.950 3.250 6,560 3.2104 -7.81%
2006-02-06 0 0.064 0.061 0.064 0.063 0.064 320,000 20,280 0.0634 3.200 3.050 3.200 3.150 3.200 6,400 3.1688 4.92%
2006-02-03 0 0.061 0.055 0.063 - - 0 0 - 3.050 2.750 3.150 - - 0 - 0.00%
2006-02-02 0 0.061 0.055 0.064 - - 0 0 - 3.050 2.750 3.200 - - 0 - 0.00%
2006-02-01 0 0.061 - 0.061 - - 0 0 - 3.050 - 3.050 - - 0 - -3.17%
2006-01-27 0 0.063 0.060 0.064 0.062 0.063 660,000 41,220 0.0625 3.150 3.000 3.200 3.100 3.150 13,200 3.1227 21.15%
2006-01-26 0 0.052 0.052 0.063 0.052 0.060 344,000 20,608 0.0599 2.600 2.600 3.150 2.600 3.000 6,880 2.9953 -13.33%
2006-01-25 0 0.060 0.051 0.060 - - 0 0 - 3.000 2.550 3.000 - - 0 - 0.00%
2006-01-24 0 0.060 0.048 0.060 0.061 0.061 100,000 6,100 0.0610 3.000 2.400 3.000 3.050 3.050 2,000 3.0500 33.33%
2006-01-23 0 0.045 0.045 0.060 0.045 0.045 50,000 2,250 0.0450 2.250 2.250 3.000 2.250 2.250 1,000 2.2500 -13.46%
2006-01-20 0 0.052 0.042 0.060 - - 0 0 - 2.600 2.100 3.000 - - 0 - 0.00%
2006-01-19 0 0.052 - 0.072 - - 0 0 - 2.600 - 3.600 - - 0 - 0.00%
2006-01-18 0 0.052 0.048 0.061 - - 0 0 - 2.600 2.400 3.050 - - 0 - 0.00%
2006-01-17 0 0.052 0.050 0.061 - - 0 0 - 2.600 2.500 3.050 - - 0 - 0.00%
2006-01-16 0 0.052 - 0.061 - - 0 0 - 2.600 - 3.050 - - 0 - 0.00%
2006-01-13 0 0.052 0.052 0.061 0.051 0.054 756,000 40,116 0.0531 2.600 2.600 3.050 2.550 2.700 15,120 2.6532 -16.13%
2006-01-12 0 0.062 0.055 0.062 - - 0 0 - 3.100 2.750 3.100 - - 0 - 0.00%
2006-01-11 0 0.062 0.055 0.062 0.063 0.063 60,000 3,780 0.0630 3.100 2.750 3.100 3.150 3.150 1,200 3.1500 12.73%
2006-01-10 0 0.055 0.051 0.067 0.055 0.055 200,000 11,000 0.0550 2.750 2.550 3.350 2.750 2.750 4,000 2.7500 -8.33%
2006-01-09 0 0.060 0.054 0.067 - - 0 0 - 3.000 2.700 3.350 - - 0 - 0.00%
2006-01-06 0 0.060 0.053 0.067 - - 0 0 - 3.000 2.650 3.350 - - 0 - 0.00%
2006-01-05 0 0.060 0.051 0.067 - - 0 0 - 3.000 2.550 3.350 - - 0 - 0.00%
2006-01-04 0 0.060 0.048 0.060 0.053 0.060 392,000 22,876 0.0584 3.000 2.400 3.000 2.650 3.000 7,840 2.9179 13.21%
2006-01-03 0 0.053 0.053 0.070 0.051 0.051 10,000 510 0.0510 2.650 2.650 3.500 2.550 2.550 200 2.5500 -24.29%
2005-12-30 0 0.070 0.048 0.071 - - 0 0 - 3.500 2.400 3.550 - - 0 - 0.00%
2005-12-29 0 0.070 0.045 0.071 - - 0 0 - 3.500 2.250 3.550 - - 0 - 0.00%
2005-12-28 0 0.070 - 0.071 - - 0 0 - 3.500 - 3.550 - - 0 - 0.00%
2005-12-23 0 0.070 - 0.079 - - 0 0 - 3.500 - 3.950 - - 0 - 0.00%
2005-12-22 0 0.070 - 0.090 - - 0 0 - 3.500 - 4.500 - - 0 - 0.00%
2005-12-21 0 0.070 - 0.090 - - 0 0 - 3.500 - 4.500 - - 0 - 0.00%
2005-12-20 0 0.070 - 0.070 - - 70,000 4,900 0.0700 3.500 - 3.500 - - 1,400 3.5000 0.00%
2005-12-19 0 0.070 0.046 0.079 - - 0 0 - 3.500 2.300 3.950 - - 0 - 0.00%
2005-12-16 0 0.070 0.055 0.072 - - 0 0 - 3.500 2.750 3.600 - - 0 - 0.00%
2005-12-15 0 0.070 0.047 0.090 - - 0 0 - 3.500 2.350 4.500 - - 0 - 0.00%
2005-12-14 0 0.070 0.045 0.070 - - 0 0 - 3.500 2.250 3.500 - - 0 - 0.00%
2005-12-13 0 0.070 0.046 0.090 - - 0 0 - 3.500 2.300 4.500 - - 0 - 0.00%
2005-12-12 0 0.070 0.047 0.070 - - 0 0 - 3.500 2.350 3.500 - - 0 - 0.00%
2005-12-09 0 0.070 0.045 0.070 - - 0 0 - 3.500 2.250 3.500 - - 0 - 0.00%
2005-12-08 0 0.070 - 0.073 - - 0 0 - 3.500 - 3.650 - - 0 - 0.00%
2005-12-07 0 0.070 - 0.090 - - 0 0 - 3.500 - 4.500 - - 0 - 0.00%
2005-12-06 0 0.070 - 0.071 - - 0 0 - 3.500 - 3.550 - - 0 - 0.00%
2005-12-05 0 0.070 - 0.071 - - 0 0 - 3.500 - 3.550 - - 0 - 0.00%
2005-12-02 0 0.070 0.055 0.070 - - 0 0 - 3.500 2.750 3.500 - - 0 - -2.78%
2005-12-01 0 0.072 0.045 0.072 - - 0 0 - 3.600 2.250 3.600 - - 0 - 0.00%
2005-11-30 0 0.072 - 0.072 - - 0 0 - 3.600 - 3.600 - - 0 - 0.00%
2005-11-29 0 0.072 - 0.072 - - 0 0 - 3.600 - 3.600 - - 0 - 0.00%
2005-11-28 0 0.072 0.048 0.072 - - 1,170 51 0.0436 3.600 2.400 3.600 - - 23 2.1795 -7.69%
2005-11-25 0 0.078 - 0.078 - - 0 0 - 3.900 - 3.900 - - 0 - 0.00%
2005-11-24 0 0.078 0.048 0.078 - - 0 0 - 3.900 2.400 3.900 - - 0 - 0.00%
2005-11-23 0 0.078 0.049 0.095 - - 0 0 - 3.900 2.450 4.750 - - 0 - 0.00%
2005-11-22 0 0.078 0.047 0.095 - - 0 0 - 3.900 2.350 4.750 - - 0 - 0.00%
2005-11-21 0 0.078 0.045 0.095 - - 0 0 - 3.900 2.250 4.750 - - 0 - 0.00%
2005-11-18 0 0.078 0.055 0.095 - - 0 0 - 3.900 2.750 4.750 - - 0 - 0.00%
2005-11-17 0 0.078 0.049 0.095 - - 0 0 - 3.900 2.450 4.750 - - 0 - 0.00%
2005-11-16 0 0.078 0.055 0.078 - - 0 0 - 3.900 2.750 3.900 - - 0 - 0.00%
2005-11-15 0 0.078 0.051 0.078 - - 0 0 - 3.900 2.550 3.900 - - 0 - -1.27%
2005-11-14 0 0.079 0.057 0.079 - - 0 0 - 3.950 2.850 3.950 - - 0 - -1.25%
2005-11-11 0 0.080 0.053 0.090 0.042 0.080 300,000 17,700 0.0590 4.000 2.650 4.500 2.100 4.000 6,000 2.9500 33.33%
2005-11-10 0 0.060 0.055 0.080 0.060 0.060 20,000 1,200 0.0600 3.000 2.750 4.000 3.000 3.000 400 3.0000 0.00%
2005-11-09 0 0.060 0.055 0.080 - - 0 0 - 3.000 2.750 4.000 - - 0 - 0.00%
2005-11-08 0 0.060 0.060 0.080 0.050 0.050 6,518 317 0.0486 3.000 3.000 4.000 2.500 2.500 130 2.4317 0.00%
2005-11-07 0 0.060 - 0.080 - - 0 0 - 3.000 - 4.000 - - 0 - 0.00%
2005-11-04 0 0.060 0.051 0.080 - - 0 0 - 3.000 2.550 4.000 - - 0 - 0.00%
2005-11-03 0 0.060 0.053 0.070 - - 0 0 - 3.000 2.650 3.500 - - 0 - 0.00%
2005-11-02 0 0.060 - 0.060 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2005-11-01 0 0.060 0.050 0.080 - - 0 0 - 3.000 2.500 4.000 - - 0 - 0.00%
2005-10-31 0 0.060 0.050 0.080 - - 0 0 - 3.000 2.500 4.000 - - 0 - 0.00%
2005-10-28 0 0.060 0.057 0.080 - - 0 0 - 3.000 2.850 4.000 - - 0 - 0.00%
2005-10-27 0 0.060 0.057 0.080 - - 0 0 - 3.000 2.850 4.000 - - 0 - 0.00%
2005-10-26 0 0.060 0.057 0.080 - - 0 0 - 3.000 2.850 4.000 - - 0 - 0.00%
2005-10-25 0 0.060 0.051 0.080 - - 0 0 - 3.000 2.550 4.000 - - 0 - 0.00%
2005-10-24 0 0.060 0.060 0.065 - - 0 0 - 3.000 3.000 3.250 - - 0 - 0.00%
2005-10-21 0 0.060 0.057 0.080 - - 0 0 - 3.000 2.850 4.000 - - 0 - 0.00%
2005-10-20 0 0.060 0.060 0.085 0.058 0.058 100,000 5,800 0.0580 3.000 3.000 4.250 2.900 2.900 2,000 2.9000 -7.69%
2005-10-19 0 0.065 0.063 0.085 - - 0 0 - 3.250 3.150 4.250 - - 0 - 0.00%
2005-10-18 0 0.065 0.063 0.085 - - 0 0 - 3.250 3.150 4.250 - - 0 - 0.00%
2005-10-17 0 0.065 0.061 0.083 - - 0 0 - 3.250 3.050 4.150 - - 0 - 0.00%
2005-10-14 0 0.065 0.059 0.085 0.065 0.065 200,000 13,000 0.0650 3.250 2.950 4.250 3.250 3.250 4,000 3.2500 0.00%
2005-10-13 0 0.065 0.060 0.085 - - 0 0 - 3.250 3.000 4.250 - - 0 - 0.00%
2005-10-12 0 0.065 0.065 0.078 0.065 0.065 100,000 6,500 0.0650 3.250 3.250 3.900 3.250 3.250 2,000 3.2500 8.33%
2005-10-10 0 0.060 0.060 0.075 - - 0 0 - 3.000 3.000 3.750 - - 0 - 0.00%
2005-10-07 0 0.060 0.060 0.077 0.057 0.057 190,000 10,830 0.0570 3.000 3.000 3.850 2.850 2.850 3,800 2.8500 -1.64%
2005-10-06 0 0.061 0.062 0.077 0.061 0.067 500,000 32,500 0.0650 3.050 3.100 3.850 3.050 3.350 10,000 3.2500 -14.08%
2005-10-05 0 0.071 0.061 0.071 0.069 0.071 1,900,000 134,300 0.0707 3.550 3.050 3.550 3.450 3.550 38,000 3.5342 -8.97%
2005-10-04 0 0.078 0.075 0.078 0.075 0.078 416,000 32,328 0.0777 3.900 3.750 3.900 3.750 3.900 8,320 3.8856 0.00%
2005-10-03 0 0.078 0.075 0.078 0.074 0.080 2,460,000 187,800 0.0763 3.900 3.750 3.900 3.700 4.000 49,200 3.8171 -2.50%
2005-09-30 0 0.080 0.080 0.089 0.080 0.080 300,000 24,000 0.0800 4.000 4.000 4.450 4.000 4.000 6,000 4.0000 0.00%
2005-09-29 0 0.080 0.076 0.094 0.080 0.080 100,000 8,000 0.0800 4.000 3.800 4.700 4.000 4.000 2,000 4.0000 -9.09%
2005-09-28 0 0.088 0.075 0.092 - - 0 0 - 4.400 3.750 4.600 - - 0 - 0.00%
2005-09-27 0 0.088 0.074 0.092 - - 0 0 - 4.400 3.700 4.600 - - 0 - 0.00%
2005-09-26 0 0.088 0.075 0.090 - - 0 0 - 4.400 3.750 4.500 - - 0 - 0.00%
2005-09-23 0 0.088 0.075 0.095 - - 0 0 - 4.400 3.750 4.750 - - 0 - 0.00%
2005-09-22 0 0.088 0.074 0.088 0.074 0.088 660,000 49,640 0.0752 4.400 3.700 4.400 3.700 4.400 13,200 3.7606 -1.12%
2005-09-21 0 0.089 0.075 0.089 0.071 0.093 200,000 16,400 0.0820 4.450 3.750 4.450 3.550 4.650 4,000 4.1000 11.25%
2005-09-20 0 0.080 - 0.089 - - 0 0 - 4.000 - 4.450 - - 0 - 0.00%
2005-09-16 0 0.080 - 0.092 - - 0 0 - 4.000 - 4.600 - - 0 - 0.00%
2005-09-15 0 0.080 0.074 0.086 - - 0 0 - 4.000 3.700 4.300 - - 0 - 0.00%
2005-09-14 0 0.080 0.080 0.089 0.076 0.080 628,000 48,808 0.0777 4.000 4.000 4.450 3.800 4.000 12,560 3.8860 -8.05%
2005-09-13 0 0.087 0.077 0.087 - - 0 0 - 4.350 3.850 4.350 - - 0 - 0.00%
2005-09-12 0 0.087 0.080 0.094 0.080 0.087 400,000 32,800 0.0820 4.350 4.000 4.700 4.000 4.350 8,000 4.1000 0.00%
2005-09-09 0 0.087 0.075 0.087 - - 0 0 - 4.350 3.750 4.350 - - 0 - -2.25%
2005-09-08 0 0.089 0.076 0.089 0.076 0.089 108,000 9,340 0.0865 4.450 3.800 4.450 3.800 4.450 2,160 4.3241 0.00%
2005-09-07 0 0.089 0.077 0.089 - - 0 0 - 4.450 3.850 4.450 - - 0 - 0.00%
2005-09-06 0 0.089 0.077 0.089 - - 0 0 - 4.450 3.850 4.450 - - 0 - -5.32%
2005-09-05 0 0.094 0.081 0.094 0.095 0.095 158,000 15,010 0.0950 4.700 4.050 4.700 4.750 4.750 3,160 4.7500 13.25%
2005-09-02 0 0.083 0.076 0.091 0.083 0.085 550,000 45,850 0.0834 4.150 3.800 4.550 4.150 4.250 11,000 4.1682 -8.79%
2005-09-01 0 0.091 0.081 0.092 0.091 0.091 890,000 80,990 0.0910 4.550 4.050 4.600 4.550 4.550 17,800 4.5500 -1.09%
2005-08-31 0 0.092 0.080 0.092 - - 0 0 - 4.600 4.000 4.600 - - 0 - 0.00%
2005-08-30 0 0.092 0.078 0.092 0.080 0.092 894,000 77,774 0.0870 4.600 3.900 4.600 4.000 4.600 17,880 4.3498 5.75%
2005-08-29 0 0.087 0.078 0.092 - - 0 0 - 4.350 3.900 4.600 - - 0 - 0.00%
2005-08-26 0 0.087 0.079 0.088 0.087 0.087 100,000 8,700 0.0870 4.350 3.950 4.400 4.350 4.350 2,000 4.3500 -1.14%
2005-08-25 0 0.088 0.075 0.088 - - 0 0 - 4.400 3.750 4.400 - - 0 - -1.12%
2005-08-24 0 0.089 0.072 0.092 - - 0 0 - 4.450 3.600 4.600 - - 0 - 0.00%
2005-08-23 0 0.089 0.073 0.089 - - 0 0 - 4.450 3.650 4.450 - - 0 - -3.26%
2005-08-22 0 0.092 0.073 0.092 - - 0 0 - 4.600 3.650 4.600 - - 0 - 0.00%
2005-08-19 0 0.092 0.071 0.092 0.070 0.092 280,000 22,580 0.0806 4.600 3.550 4.600 3.500 4.600 5,600 4.0321 -3.16%
2005-08-18 0 0.095 0.077 0.097 - - 0 0 - 4.750 3.850 4.850 - - 0 - 0.00%
2005-08-17 0 0.095 0.087 0.097 - - 0 0 - 4.750 4.350 4.850 - - 0 - 0.00%
2005-08-16 0 0.095 0.083 0.095 - - 0 0 - 4.750 4.150 4.750 - - 0 - -2.06%
2005-08-15 0 0.097 0.085 0.097 - - 100,000 9,700 0.0970 4.850 4.250 4.850 - - 2,000 4.8500 0.00%
2005-08-12 0 0.097 0.081 0.098 - - 0 0 - 4.850 4.050 4.900 - - 0 - 0.00%
2005-08-11 0 0.097 0.083 0.098 - - 0 0 - 4.850 4.150 4.900 - - 0 - 0.00%
2005-08-10 0 0.097 0.083 0.098 - - 0 0 - 4.850 4.150 4.900 - - 0 - 0.00%
2005-08-09 0 0.097 0.083 0.098 - - 0 0 - 4.850 4.150 4.900 - - 0 - 0.00%
2005-08-08 0 0.097 0.084 0.097 - - 0 0 - 4.850 4.200 4.850 - - 0 - 0.00%
2005-08-05 0 0.097 0.082 0.097 0.082 0.097 310,000 25,570 0.0825 4.850 4.100 4.850 4.100 4.850 6,200 4.1242 10.23%
2005-08-04 0 0.088 0.088 0.098 0.088 0.090 546,000 48,148 0.0882 4.400 4.400 4.900 4.400 4.500 10,920 4.4092 0.00%
2005-08-03 0 0.088 - 0.089 0.088 0.088 203,300 17,880 0.0879 4.400 - 4.450 4.400 4.400 4,066 4.3974 -1.12%
2005-08-02 0 0.089 0.079 0.089 0.081 0.089 110,000 8,990 0.0817 4.450 3.950 4.450 4.050 4.450 2,200 4.0864 -1.11%
2005-08-01 0 0.090 0.081 0.090 0.091 0.091 100,000 9,100 0.0910 4.500 4.050 4.500 4.550 4.550 2,000 4.5500 -2.17%
2005-07-29 0 0.092 0.067 0.092 - - 0 0 - 4.600 3.350 4.600 - - 0 - -3.16%
2005-07-28 0 0.095 0.083 0.095 0.083 0.095 88,000 7,424 0.0844 4.750 4.150 4.750 4.150 4.750 1,760 4.2182 2.15%
2005-07-27 0 0.093 - 0.097 - - 0 0 - 4.650 - 4.850 - - 0 - 0.00%
2005-07-26 0 0.093 - 0.093 - - 0 0 - 4.650 - 4.650 - - 0 - -2.11%
2005-07-25 0 0.095 - 0.095 0.095 0.095 100,000 9,500 0.0950 4.750 - 4.750 4.750 4.750 2,000 4.7500 14.46%
2005-07-22 0 0.083 0.083 0.090 0.083 0.083 10,000 830 0.0830 4.150 4.150 4.500 4.150 4.150 200 4.1500 -12.63%
2005-07-21 0 0.095 - 0.095 - - 0 0 - 4.750 - 4.750 - - 0 - 0.00%
2005-07-20 0 0.095 0.082 0.095 0.085 0.095 906,000 81,110 0.0895 4.750 4.100 4.750 4.250 4.750 18,120 4.4763 -4.04%
2005-07-19 0 0.099 0.091 0.102 0.099 0.099 80,000 7,920 0.0990 4.950 4.550 5.100 4.950 4.950 1,600 4.9500 0.00%
2005-07-18 0 0.099 - 0.099 - - 0 0 - 4.950 - 4.950 - - 0 - 0.00%
2005-07-15 0 0.099 - 0.099 - - 0 0 - 4.950 - 4.950 - - 0 - 0.00%
2005-07-14 0 0.099 - 0.099 - - 110,000 10,780 0.0980 4.950 - 4.950 - - 2,200 4.9000 0.00%
2005-07-13 0 0.099 - 0.099 - - 0 0 - 4.950 - 4.950 - - 0 - 0.00%
2005-07-12 0 0.099 - 0.099 - - 0 0 - 4.950 - 4.950 - - 0 - 0.00%
2005-07-11 0 0.099 0.089 0.099 0.090 0.099 460,000 41,580 0.0904 4.950 4.450 4.950 4.500 4.950 9,200 4.5196 0.00%
2005-07-08 0 0.099 0.085 0.100 - - 0 0 - 4.950 4.250 5.000 - - 0 - 0.00%
2005-07-07 0 0.099 0.078 0.101 - - 0 0 - 4.950 3.900 5.050 - - 0 - 0.00%
2005-07-06 0 0.099 0.082 0.100 0.097 0.099 250,000 24,550 0.0982 4.950 4.100 5.000 4.850 4.950 5,000 4.9100 -2.94%
2005-07-05 0 0.102 0.098 0.102 - - 0 0 - 5.100 4.900 5.100 - - 0 - -3.77%
2005-07-04 0 0.106 0.097 0.106 - - 0 0 - 5.300 4.850 5.300 - - 0 - 0.00%
2005-06-30 0 0.106 - 0.106 - - 0 0 - 5.300 - 5.300 - - 0 - 0.00%
2005-06-29 0 0.106 - 0.106 - - 0 0 - 5.300 - 5.300 - - 0 - 0.00%
2005-06-28 0 0.106 - 0.106 - - 0 0 - 5.300 - 5.300 - - 0 - 0.00%
2005-06-27 0 0.106 - 0.106 0.106 0.106 30,000 3,180 0.1060 5.300 - 5.300 5.300 5.300 600 5.3000 0.00%
2005-06-24 0 0.106 - 0.106 0.103 0.106 120,000 12,420 0.1035 5.300 - 5.300 5.150 5.300 2,400 5.1750 4.95%
2005-06-23 0 0.101 0.098 0.106 0.101 0.101 20,000 2,020 0.1010 5.050 4.900 5.300 5.050 5.050 400 5.0500 -0.98%
2005-06-22 0 0.102 0.101 0.106 0.100 0.104 1,120,000 114,860 0.1026 5.100 5.050 5.300 5.000 5.200 22,400 5.1277 -9.73%
2005-06-21 0 0.113 0.104 0.113 0.109 0.113 292,000 32,416 0.1110 5.650 5.200 5.650 5.450 5.650 5,840 5.5507 3.67%
2005-06-20 0 0.109 0.096 0.109 0.109 0.109 20,000 2,180 0.1090 5.450 4.800 5.450 5.450 5.450 400 5.4500 9.00%
2005-06-17 0 0.100 0.099 0.101 0.100 0.100 580,000 58,000 0.1000 5.000 4.950 5.050 5.000 5.000 11,600 5.0000 -7.41%
2005-06-16 0 0.108 0.097 0.109 0.097 0.108 340,000 34,670 0.1020 5.400 4.850 5.450 4.850 5.400 6,800 5.0985 0.93%
2005-06-15 0 0.107 0.098 0.107 0.098 0.107 40,000 4,100 0.1025 5.350 4.900 5.350 4.900 5.350 800 5.1250 -0.93%
2005-06-14 0 0.108 - 0.108 - - 0 0 - 5.400 - 5.400 - - 0 - 0.00%
2005-06-13 0 0.108 - 0.108 - - 0 0 - 5.400 - 5.400 - - 0 - 0.00%
2005-06-10 0 0.108 - 0.108 - - 0 0 - 5.400 - 5.400 - - 0 - 0.00%
2005-06-09 0 0.108 - 0.108 - - 0 0 - 5.400 - 5.400 - - 0 - 0.00%
2005-06-08 0 0.108 - 0.110 - - 290,000 31,900 0.1100 5.400 - 5.500 - - 5,800 5.5000 0.00%
2005-06-07 0 0.108 0.100 0.108 0.100 0.108 58,000 6,040 0.1041 5.400 5.000 5.400 5.000 5.400 1,160 5.2069 -2.70%
2005-06-06 0 0.111 0.092 0.111 0.119 0.119 182,000 21,658 0.1190 5.550 4.600 5.550 5.950 5.950 3,640 5.9500 5.71%
2005-06-03 0 0.105 0.097 0.108 - - 0 0 - 5.250 4.850 5.400 - - 0 - 0.00%
2005-06-02 0 0.105 0.104 0.110 - - 0 0 - 5.250 5.200 5.500 - - 0 - 0.00%
2005-06-01 0 0.105 0.104 0.107 0.105 0.107 648,000 68,540 0.1058 5.250 5.200 5.350 5.250 5.350 12,960 5.2886 -11.02%
2005-05-31 0 0.118 0.105 0.118 0.117 0.120 290,000 34,260 0.1181 5.900 5.250 5.900 5.850 6.000 5,800 5.9069 2.61%
2005-05-30 0 0.115 0.107 0.115 0.118 0.120 240,000 28,450 0.1185 5.750 5.350 5.750 5.900 6.000 4,800 5.9271 -2.54%
2005-05-27 0 0.118 0.118 0.123 0.115 0.118 300,000 35,000 0.1167 5.900 5.900 6.150 5.750 5.900 6,000 5.8333 0.00%
2005-05-26 0 0.118 0.104 0.121 0.102 0.121 576,000 63,688 0.1106 5.900 5.200 6.050 5.100 6.050 11,520 5.5285 6.31%
2005-05-25 0 0.111 0.103 0.111 0.103 0.111 246,000 25,834 0.1050 5.550 5.150 5.550 5.150 5.550 4,920 5.2508 -3.48%
2005-05-24 0 0.115 0.105 - - - 0 0 - 5.750 5.250 - - - 0 - 0.00%
2005-05-23 0 0.115 0.105 0.115 - - 0 0 - 5.750 5.250 5.750 - - 0 - 0.00%
2005-05-20 0 0.115 0.105 0.115 0.116 0.116 300,000 34,600 0.1153 5.750 5.250 5.750 5.800 5.800 6,000 5.7667 2.68%
2005-05-19 0 0.112 0.106 0.115 - - 0 0 - 5.600 5.300 5.750 - - 0 - 0.00%
2005-05-18 0 0.112 0.104 0.115 0.102 0.112 560,000 59,900 0.1070 5.600 5.200 5.750 5.100 5.600 11,200 5.3482 0.00%
2005-05-17 0 0.112 0.103 - 0.106 0.112 350,000 38,000 0.1086 5.600 5.150 - 5.300 5.600 7,000 5.4286 0.00%
2005-05-13 0 0.112 0.101 0.112 0.106 0.112 436,000 47,632 0.1092 5.600 5.050 5.600 5.300 5.600 8,720 5.4624 5.66%
2005-05-12 0 0.106 0.101 0.110 0.103 0.127 950,000 102,432 0.1078 5.300 5.050 5.500 5.150 6.350 19,000 5.3912 -13.82%
2005-05-11 0 0.123 0.109 0.123 - - 0 0 - 6.150 5.450 6.150 - - 0 - -3.91%
2005-05-10 0 0.128 0.110 0.128 0.110 0.128 920,000 105,690 0.1149 6.400 5.500 6.400 5.500 6.400 18,400 5.7440 8.47%
2005-05-09 0 0.118 0.118 0.128 - - 0 0 - 5.900 5.900 6.400 - - 0 - 0.00%
2005-05-06 0 0.118 0.118 0.121 0.118 0.129 400,000 48,300 0.1208 5.900 5.900 6.050 5.900 6.450 8,000 6.0375 -1.67%
2005-05-05 0 0.120 0.117 0.130 0.120 0.120 500,000 60,700 0.1214 6.000 5.850 6.500 6.000 6.000 10,000 6.0700 -6.25%
2005-05-04 0 0.128 0.120 0.130 - - 0 0 - 6.400 6.000 6.500 - - 0 - 0.00%
2005-05-03 0 0.128 0.119 0.130 0.124 0.128 70,000 8,760 0.1251 6.400 5.950 6.500 6.200 6.400 1,400 6.2571 0.00%
2005-04-29 0 0.128 0.114 0.128 - - 0 0 - 6.400 5.700 6.400 - - 0 - 0.00%
2005-04-28 0 0.128 0.114 0.128 - - 0 0 - 6.400 5.700 6.400 - - 0 - 0.00%
2005-04-27 0 0.128 0.115 0.129 0.128 0.128 300,000 38,400 0.1280 6.400 5.750 6.450 6.400 6.400 6,000 6.4000 -1.54%
2005-04-26 0 0.130 0.114 0.130 0.115 0.130 332,000 40,044 0.1206 6.500 5.700 6.500 5.750 6.500 6,640 6.0307 6.56%
2005-04-25 0 0.122 0.120 0.130 0.122 0.130 600,000 76,300 0.1272 6.100 6.000 6.500 6.100 6.500 12,000 6.3583 -6.15%
2005-04-22 0 0.130 0.129 0.135 0.130 0.130 400,000 52,000 0.1300 6.500 6.450 6.750 6.500 6.500 8,000 6.5000 -3.70%
2005-04-21 0 0.135 0.130 0.138 0.130 0.138 1,460,000 197,320 0.1352 6.750 6.500 6.900 6.500 6.900 29,200 6.7575 -2.88%
2005-04-20 0 0.139 0.130 0.139 0.130 0.139 700,000 91,900 0.1313 6.950 6.500 6.950 6.500 6.950 14,000 6.5643 -0.71%
2005-04-19 0 0.140 0.131 0.140 0.140 0.144 608,600 85,756 0.1409 7.000 6.550 7.000 7.000 7.200 12,172 7.0453 0.00%
2005-04-18 0 0.140 0.131 0.144 0.132 0.140 1,692,000 231,608 0.1369 7.000 6.550 7.200 6.600 7.000 33,840 6.8442 10.24%
2005-04-15 0 0.127 0.127 0.133 0.127 0.128 76,000 9,690 0.1275 6.350 6.350 6.650 6.350 6.400 1,520 6.3750 0.00%
2005-04-14 0 0.127 0.126 0.134 0.127 0.127 100,000 12,700 0.1270 6.350 6.300 6.700 6.350 6.350 2,000 6.3500 -2.31%
2005-04-13 0 0.130 0.129 0.134 - - 0 0 - 6.500 6.450 6.700 - - 0 - 0.00%
2005-04-12 0 0.130 0.127 0.131 0.130 0.134 656,000 86,072 0.1312 6.500 6.350 6.550 6.500 6.700 13,120 6.5604 0.00%
2005-04-11 0 0.130 0.130 0.135 0.130 0.130 660,000 85,800 0.1300 6.500 6.500 6.750 6.500 6.500 13,200 6.5000 0.78%
2005-04-08 0 0.129 0.129 0.135 0.129 0.130 202,000 26,258 0.1300 6.450 6.450 6.750 6.450 6.500 4,040 6.4995 -3.73%
2005-04-07 0 0.134 0.131 0.134 0.131 0.136 800,000 106,100 0.1326 6.700 6.550 6.700 6.550 6.800 16,000 6.6313 0.75%
2005-04-06 0 0.133 0.133 0.138 0.131 0.139 1,100,000 145,480 0.1323 6.650 6.650 6.900 6.550 6.950 22,000 6.6127 2.31%
2005-04-04 0 0.130 0.127 0.130 0.127 0.133 1,312,000 170,402 0.1299 6.500 6.350 6.500 6.350 6.650 26,240 6.4940 -9.72%
2005-04-01 0 0.144 0.131 0.144 - - 0 0 - 7.200 6.550 7.200 - - 0 - 0.00%
2005-03-31 0 0.144 0.132 0.147 - - 500,000 72,000 0.1440 7.200 6.600 7.350 - - 10,000 7.2000 0.00%
2005-03-30 0 0.144 0.145 0.148 0.130 0.145 2,098,000 294,790 0.1405 7.200 7.250 7.400 6.500 7.250 41,960 7.0255 12.50%
2005-03-29 0 0.128 0.125 0.132 0.128 0.131 1,100,000 143,800 0.1307 6.400 6.250 6.600 6.400 6.550 22,000 6.5364 -1.54%
2005-03-24 0 0.130 0.128 0.143 0.130 0.130 600,000 78,000 0.1300 6.500 6.400 7.150 6.500 6.500 12,000 6.5000 0.00%
2005-03-23 0 0.130 0.128 0.144 0.130 0.131 742,000 97,102 0.1309 6.500 6.400 7.200 6.500 6.550 14,840 6.5433 -15.58%
2005-03-22 0 0.154 0.136 0.154 - - 0 0 - 7.700 6.800 7.700 - - 0 - 0.00%
2005-03-21 0 0.154 0.134 0.154 - - 0 0 - 7.700 6.700 7.700 - - 0 - 0.00%
2005-03-18 0 0.154 0.140 0.154 - - 0 0 - 7.700 7.000 7.700 - - 0 - 0.00%
2005-03-17 0 0.154 0.135 0.154 0.154 0.154 20,000 3,080 0.1540 7.700 6.750 7.700 7.700 7.700 400 7.7000 0.00%
2005-03-16 0 0.154 0.137 0.155 - - 0 0 - 7.700 6.850 7.750 - - 0 - 0.00%
2005-03-15 0 0.154 0.138 0.156 - - 0 0 - 7.700 6.900 7.800 - - 0 - 0.00%
2005-03-14 0 0.154 0.136 0.159 0.154 0.154 200,000 30,800 0.1540 7.700 6.800 7.950 7.700 7.700 4,000 7.7000 0.00%
2005-03-11 0 0.154 0.139 0.154 0.148 0.154 80,000 12,020 0.1503 7.700 6.950 7.700 7.400 7.700 1,600 7.5125 2.67%
2005-03-10 0 0.150 0.138 0.155 0.150 0.150 180,000 27,000 0.1500 7.500 6.900 7.750 7.500 7.500 3,600 7.5000 5.63%
2005-03-09 0 0.142 0.140 0.150 0.142 0.142 300,000 42,600 0.1420 7.100 7.000 7.500 7.100 7.100 6,000 7.1000 -4.05%
2005-03-08 0 0.148 0.139 0.148 0.139 0.148 400,000 57,300 0.1433 7.400 6.950 7.400 6.950 7.400 8,000 7.1625 13.85%
2005-03-07 0 0.130 0.128 0.150 0.130 0.130 36,495 4,776 0.1309 6.500 6.400 7.500 6.500 6.500 730 6.5434 0.00%
2005-03-04 0 0.130 0.126 0.132 - - 0 0 - 6.500 6.300 6.600 - - 0 - 0.00%
2005-03-03 0 0.130 0.125 0.135 0.130 0.130 100,000 13,000 0.1300 6.500 6.250 6.750 6.500 6.500 2,000 6.5000 0.00%
2005-03-02 0 0.130 0.130 0.140 0.130 0.130 180,000 23,400 0.1300 6.500 6.500 7.000 6.500 6.500 3,600 6.5000 -11.56%
2005-03-01 0 0.147 0.127 0.147 0.147 0.147 30,000 4,410 0.1470 7.350 6.350 7.350 7.350 7.350 600 7.3500 5.00%
2005-02-28 0 0.140 0.123 0.140 0.140 0.140 400,000 56,000 0.1400 7.000 6.150 7.000 7.000 7.000 8,000 7.0000 1.45%
2005-02-25 0 0.138 0.123 0.138 0.115 0.138 350,000 43,350 0.1239 6.900 6.150 6.900 5.750 6.900 7,000 6.1929 5.34%
2005-02-24 0 0.131 0.131 0.138 - - 0 0 - 6.550 6.550 6.900 - - 0 - 0.00%
2005-02-23 0 0.131 0.131 0.138 0.128 0.128 10,000 1,280 0.1280 6.550 6.550 6.900 6.400 6.400 200 6.4000 0.77%
2005-02-22 0 0.130 0.130 0.140 0.125 0.130 348,000 43,510 0.1250 6.500 6.500 7.000 6.250 6.500 6,960 6.2514 -0.76%
2005-02-21 0 0.131 0.124 0.140 0.131 0.132 164,000 21,574 0.1315 6.550 6.200 7.000 6.550 6.600 3,280 6.5774 -5.76%
2005-02-18 0 0.139 0.139 0.152 0.139 0.139 10,000 1,390 0.1390 6.950 6.950 7.600 6.950 6.950 200 6.9500 -5.44%
2005-02-17 0 0.147 0.132 0.153 0.147 0.147 20,000 2,940 0.1470 7.350 6.600 7.650 7.350 7.350 400 7.3500 5.76%
2005-02-16 0 0.139 0.133 0.153 0.129 0.139 250,000 33,970 0.1359 6.950 6.650 7.650 6.450 6.950 5,000 6.7940 -4.14%
2005-02-15 0 0.145 0.137 0.153 - - 0 0 - 7.250 6.850 7.650 - - 0 - 0.00%
2005-02-14 0 0.145 0.138 0.156 0.145 0.145 100,000 14,500 0.1450 7.250 6.900 7.800 7.250 7.250 2,000 7.2500 -5.23%
2005-02-08 0 0.153 - 0.153 0.153 0.153 46,000 7,038 0.1530 7.650 - 7.650 7.650 7.650 920 7.6500 8.51%
2005-02-07 0 0.141 0.135 0.153 - - 0 0 - 7.050 6.750 7.650 - - 0 - 0.00%
2005-02-04 0 0.141 - 0.157 - - 0 0 - 7.050 - 7.850 - - 0 - 0.00%
2005-02-03 0 0.141 0.135 0.145 - - 0 0 - 7.050 6.750 7.250 - - 0 - 0.00%
2005-02-02 0 0.141 0.135 0.145 - - 0 0 - 7.050 6.750 7.250 - - 0 - 0.00%
2005-02-01 0 0.141 0.141 0.150 0.141 0.141 40,000 5,640 0.1410 7.050 7.050 7.500 7.050 7.050 800 7.0500 -2.76%
2005-01-31 0 0.145 0.144 0.150 0.142 0.153 850,000 126,430 0.1487 7.250 7.200 7.500 7.100 7.650 17,000 7.4371 2.11%
2005-01-28 0 0.142 - 0.153 0.142 0.142 100,000 14,200 0.1420 7.100 - 7.650 7.100 7.100 2,000 7.1000 -5.33%
2005-01-27 0 0.150 0.132 0.150 0.150 0.150 10,000 1,500 0.1500 7.500 6.600 7.500 7.500 7.500 200 7.5000 7.14%
2005-01-26 0 0.140 0.135 0.154 0.135 0.140 186,000 25,890 0.1392 7.000 6.750 7.700 6.750 7.000 3,720 6.9597 0.72%
2005-01-25 0 0.139 0.139 0.150 0.138 0.138 130,000 17,940 0.1380 6.950 6.950 7.500 6.900 6.900 2,600 6.9000 -4.14%
2005-01-24 0 0.145 0.139 0.148 0.145 0.145 230,000 33,350 0.1450 7.250 6.950 7.400 7.250 7.250 4,600 7.2500 -4.61%
2005-01-21 0 0.152 0.150 0.160 0.152 0.153 500,000 76,200 0.1524 7.600 7.500 8.000 7.600 7.650 10,000 7.6200 -7.88%
2005-01-20 0 0.165 0.149 0.165 - - 0 0 - 8.250 7.450 8.250 - - 0 - 0.00%
2005-01-19 0 0.165 0.149 0.165 - - 0 0 - 8.250 7.450 8.250 - - 0 - -5.71%
2005-01-18 0 0.175 - 0.176 - - 0 0 - 8.750 - 8.800 - - 0 - 0.00%
2005-01-17 0 0.175 0.160 0.175 0.160 0.175 122,000 19,576 0.1605 8.750 8.000 8.750 8.000 8.750 2,440 8.0230 -1.69%
2005-01-14 0 0.178 - 0.178 - - 0 0 - 8.900 - 8.900 - - 0 - 0.00%
2005-01-13 0 0.178 - 0.178 0.178 0.178 128,000 22,784 0.1780 8.900 - 8.900 8.900 8.900 2,560 8.9000 -1.11%
2005-01-12 0 0.180 0.169 0.180 0.168 0.184 55,762 9,436 0.1692 9.000 8.450 9.000 8.400 9.200 1,115 8.4610 -4.26%
2005-01-11 0 0.188 - 0.188 0.189 0.189 8,000 1,512 0.1890 9.400 - 9.400 9.450 9.450 160 9.4500 -0.53%
2005-01-10 0 0.189 0.171 0.189 0.191 0.191 10,000 1,910 0.1910 9.450 8.550 9.450 9.550 9.550 200 9.5500 0.00%
2005-01-07 0 0.189 - 0.189 0.190 0.190 100,000 19,000 0.1900 9.450 - 9.450 9.500 9.500 2,000 9.5000 -1.05%
2005-01-06 0 0.191 - 0.191 0.191 0.191 30,000 5,730 0.1910 9.550 - 9.550 9.550 9.550 600 9.5500 -0.52%
2005-01-05 0 0.192 0.167 0.192 0.194 0.194 400,000 77,600 0.1940 9.600 8.350 9.600 9.700 9.700 8,000 9.7000 -2.04%
2005-01-04 0 0.196 - 0.196 - - 0 0 - 9.800 - 9.800 - - 0 - 0.00%
2005-01-03 0 0.196 - 0.196 - - 0 0 - 9.800 - 9.800 - - 0 - -2.00%
2004-12-31 0 0.200 0.180 0.200 0.189 0.200 704,000 135,040 0.1918 10.00 9.000 10.00 9.450 10.00 14,080 9.5909 6.38%
2004-12-30 0 0.188 0.180 0.188 0.179 0.188 680,000 125,244 0.1842 9.400 9.000 9.400 8.950 9.400 13,600 9.2091 4.44%
2004-12-29 0 0.180 0.175 0.180 0.180 0.191 452,000 83,270 0.1842 9.000 8.750 9.000 9.000 9.550 9,040 9.2113 -4.26%
2004-12-28 0 0.188 0.175 0.188 0.155 0.190 746,000 138,502 0.1857 9.400 8.750 9.400 7.750 9.500 14,920 9.2830 25.33%
2004-12-24 0 0.150 0.150 0.190 - - 0 0 - 7.500 7.500 9.500 - - 0 - 0.00%
2004-12-23 0 0.150 0.146 0.190 - - 0 0 - 7.500 7.300 9.500 - - 0 - 0.00%
2004-12-22 0 0.150 0.144 0.190 0.150 0.150 68,000 10,200 0.1500 7.500 7.200 9.500 7.500 7.500 1,360 7.5000 0.00%
2004-12-21 0 0.150 0.146 0.168 0.150 0.152 206,000 31,100 0.1510 7.500 7.300 8.400 7.500 7.600 4,120 7.5485 -6.25%
2004-12-20 0 0.160 0.155 0.160 0.160 0.160 230,000 36,800 0.1600 8.000 7.750 8.000 8.000 8.000 4,600 8.0000 -1.23%
2004-12-17 0 0.162 - 0.188 - - 0 0 - 8.100 - 9.400 - - 0 - 0.00%
2004-12-16 0 0.162 0.162 0.188 - - 0 0 - 8.100 8.100 9.400 - - 0 - 1.25%
2004-12-15 0 0.160 - 0.200 0.160 0.160 10,000 1,600 0.1600 8.000 - 10.00 8.000 8.000 200 8.0000 -4.76%
2004-12-14 0 0.168 0.165 0.180 0.168 0.168 60,000 10,080 0.1680 8.400 8.250 9.000 8.400 8.400 1,200 8.4000 -3.45%
2004-12-13 0 0.174 0.161 0.175 0.162 0.174 134,000 22,260 0.1661 8.700 8.050 8.750 8.100 8.700 2,680 8.3060 2.35%
2004-12-10 0 0.170 - 0.170 - - 0 0 - 8.500 - 8.500 - - 0 - -2.86%
2004-12-09 0 0.175 0.168 0.175 - - 0 0 - 8.750 8.400 8.750 - - 0 - 0.00%
2004-12-08 0 0.175 0.170 0.180 - - 0 0 - 8.750 8.500 9.000 - - 0 - 0.00%
2004-12-07 0 0.175 - 0.175 - - 0 0 - 8.750 - 8.750 - - 0 - -2.78%
2004-12-06 0 0.180 0.175 0.190 - - 0 0 - 9.000 8.750 9.500 - - 0 - 0.00%
2004-12-03 0 0.180 0.173 0.180 - - 0 0 - 9.000 8.650 9.000 - - 0 - 0.00%
2004-12-02 0 0.180 0.176 0.180 - - 0 0 - 9.000 8.800 9.000 - - 0 - 0.00%
2004-12-01 0 0.180 0.178 0.182 0.180 0.181 656,726 118,303 0.1801 9.000 8.900 9.100 9.000 9.050 13,135 9.0070 -5.26%
2004-11-30 0 0.190 0.181 0.199 0.180 0.190 217,524 39,539 0.1818 9.500 9.050 9.950 9.000 9.500 4,350 9.0884 2.15%
2004-11-29 0 0.186 0.186 0.190 0.185 0.185 70,000 12,950 0.1850 9.300 9.300 9.500 9.250 9.250 1,400 9.2500 -1.59%
2004-11-26 0 0.189 0.189 0.198 0.189 0.195 1,024,000 194,904 0.1903 9.450 9.450 9.900 9.450 9.750 20,480 9.5168 -5.03%
2004-11-25 0 0.199 0.199 0.200 0.195 0.200 940,947 186,127 0.1978 9.950 9.950 10.00 9.750 10.00 18,819 9.8904 -6.13%
2004-11-24 0 0.212 0.205 0.212 0.200 0.212 2,512,000 512,636 0.2041 10.60 10.25 10.60 10.00 10.60 50,240 10.204 6.00%
2004-11-23 0 0.200 0.192 0.200 0.186 0.200 1,080,779 205,540 0.1902 10.00 9.600 10.00 9.300 10.00 21,616 9.5089 5.26%
2004-11-22 0 0.190 - 0.190 - - 0 0 - 9.500 - 9.500 - - 0 - -2.56%
2004-11-19 0 0.195 0.187 0.195 0.195 0.195 50,000 9,750 0.1950 9.750 9.350 9.750 9.750 9.750 1,000 9.7500 0.00%
2004-11-18 0 0.195 - 0.200 - - 0 0 - 9.750 - 10.00 - - 0 - 0.00%
2004-11-17 0 0.195 - 0.200 - - 0 0 - 9.750 - 10.00 - - 0 - 0.00%
2004-11-16 0 0.195 - 0.200 - - 0 0 - 9.750 - 10.00 - - 0 - 0.00%
2004-11-15 0 0.195 0.190 0.200 - - 0 0 - 9.750 9.500 10.00 - - 0 - 0.00%
2004-11-12 0 0.195 0.182 0.200 0.195 0.195 120,000 23,400 0.1950 9.750 9.100 10.00 9.750 9.750 2,400 9.7500 5.41%
2004-11-11 0 0.185 0.181 0.190 0.181 0.185 230,000 41,850 0.1820 9.250 9.050 9.500 9.050 9.250 4,600 9.0978 1.65%
2004-11-10 0 0.182 0.182 0.190 0.182 0.182 10,000 1,820 0.1820 9.100 9.100 9.500 9.100 9.100 200 9.1000 -3.19%
2004-11-09 0 0.188 0.180 0.190 - - 0 0 - 9.400 9.000 9.500 - - 0 - 0.00%
2004-11-08 0 0.188 0.180 0.190 - - 0 0 - 9.400 9.000 9.500 - - 0 - 0.00%
2004-11-05 0 0.188 0.188 0.190 0.188 0.212 414,000 81,752 0.1975 9.400 9.400 9.500 9.400 10.60 8,280 9.8734 -1.05%
2004-11-04 0 0.190 0.188 0.195 0.188 0.190 90,000 17,020 0.1891 9.500 9.400 9.750 9.400 9.500 1,800 9.4556 1.06%
2004-11-03 0 0.188 0.188 0.199 0.188 0.188 200,000 37,600 0.1880 9.400 9.400 9.950 9.400 9.400 4,000 9.4000 -3.59%
2004-11-02 0 0.195 - 0.195 - - 0 0 - 9.750 - 9.750 - - 0 - 0.00%
2004-11-01 0 0.195 0.183 0.195 - - 0 0 - 9.750 9.150 9.750 - - 0 - 0.00%
2004-10-29 0 0.195 0.187 0.195 0.195 0.195 70,000 13,650 0.1950 9.750 9.350 9.750 9.750 9.750 1,400 9.7500 -0.51%
2004-10-28 0 0.196 0.184 0.199 0.196 0.196 10,000 1,960 0.1960 9.800 9.200 9.950 9.800 9.800 200 9.8000 0.00%
2004-10-27 0 0.196 - 0.197 0.197 0.197 30,000 5,910 0.1970 9.800 - 9.850 9.850 9.850 600 9.8500 -1.01%
2004-10-26 0 0.198 0.184 0.198 0.198 0.198 150,000 29,700 0.1980 9.900 9.200 9.900 9.900 9.900 3,000 9.9000 7.03%
2004-10-25 0 0.185 - 0.199 - - 0 0 - 9.250 - 9.950 - - 0 - 0.00%
2004-10-21 0 0.185 0.184 0.200 0.184 0.185 154,000 28,436 0.1846 9.250 9.200 10.00 9.200 9.250 3,080 9.2325 -7.04%
2004-10-20 0 0.199 0.183 0.199 - - 0 0 - 9.950 9.150 9.950 - - 0 - 0.00%
2004-10-19 0 0.199 0.184 0.199 - - 0 0 - 9.950 9.200 9.950 - - 0 - 0.00%
2004-10-18 0 0.199 0.185 0.199 - - 0 0 - 9.950 9.250 9.950 - - 0 - -0.50%
2004-10-15 0 0.200 0.183 0.200 - - 0 0 - 10.00 9.150 10.00 - - 0 - 0.00%
2004-10-14 0 0.200 0.181 0.200 - - 1,758 352 0.2002 10.00 9.050 10.00 - - 35 10.011 0.00%
2004-10-13 0 0.200 0.190 0.200 0.200 0.200 200,000 40,000 0.2000 10.00 9.500 10.00 10.00 10.00 4,000 10.000 0.00%
2004-10-12 0 0.200 0.182 0.200 0.200 0.200 30,000 6,000 0.2000 10.00 9.100 10.00 10.00 10.00 600 10.000 8.11%
2004-10-11 0 0.185 0.185 0.200 0.185 0.185 10,000 1,850 0.1850 9.250 9.250 10.00 9.250 9.250 200 9.2500 -2.63%
2004-10-08 0 0.190 0.186 0.200 0.190 0.190 150,000 28,500 0.1900 9.500 9.300 10.00 9.500 9.500 3,000 9.5000 -5.00%
2004-10-07 0 0.200 0.193 0.200 0.200 0.200 100,000 20,000 0.2000 10.00 9.650 10.00 10.00 10.00 2,000 10.000 0.00%
2004-10-06 0 0.200 0.198 0.205 0.200 0.210 230,000 47,000 0.2043 10.00 9.900 10.25 10.00 10.50 4,600 10.217 -4.76%
2004-10-05 0 0.210 0.196 0.220 0.210 0.220 18,275,000 4,054,650 0.2219 10.50 9.800 11.00 10.50 11.00 365,500 11.093 0.00%
2004-10-04 0 0.210 - - 0.199 0.213 1,406,000 285,240 0.2029 10.50 - - 9.950 10.65 28,120 10.144 5.53%
2004-09-30 0 0.199 0.190 0.199 0.197 0.199 500,000 99,000 0.1980 9.950 9.500 9.950 9.850 9.950 10,000 9.9000 0.00%
2004-09-28 0 0.199 - 0.200 0.199 0.199 670,000 133,330 0.1990 9.950 - 10.00 9.950 9.950 13,400 9.9500 0.00%
2004-09-27 0 0.199 - 0.200 - - 0 0 - 9.950 - 10.00 - - 0 - 0.00%
2004-09-24 0 0.199 0.187 0.200 - - 0 0 - 9.950 9.350 10.00 - - 0 - 0.00%
2004-09-23 0 0.199 - 0.200 - - 0 0 - 9.950 - 10.00 - - 0 - 0.00%
2004-09-22 0 0.199 - 0.200 - - 0 0 - 9.950 - 10.00 - - 0 - 0.00%
2004-09-21 0 0.199 - 0.200 - - 0 0 - 9.950 - 10.00 - - 0 - 0.00%
2004-09-20 0 0.199 0.192 0.199 - - 0 0 - 9.950 9.600 9.950 - - 0 - -0.50%
2004-09-17 0 0.200 0.194 0.200 0.192 0.200 696,000 135,304 0.1944 10.00 9.700 10.00 9.600 10.00 13,920 9.7201 -0.50%
2004-09-16 0 0.201 0.201 0.207 0.201 0.213 490,000 101,570 0.2073 10.05 10.05 10.35 10.05 10.65 9,800 10.364 -5.63%
2004-09-15 0 0.213 - 0.215 0.213 0.213 100,000 21,300 0.2130 10.65 - 10.75 10.65 10.65 2,000 10.650 0.00%
2004-09-14 0 0.213 - 0.213 - - 0 0 - 10.65 - 10.65 - - 0 - 0.00%
2004-09-13 0 0.213 - 0.213 0.213 0.213 20,000 4,260 0.2130 10.65 - 10.65 10.65 10.65 400 10.650 0.00%
2004-09-10 0 0.213 0.200 0.214 0.213 0.213 100,000 21,300 0.2130 10.65 10.00 10.70 10.65 10.65 2,000 10.650 3.40%
2004-09-09 0 0.206 - 0.215 0.206 0.206 100,000 20,600 0.2060 10.30 - 10.75 10.30 10.30 2,000 10.300 -1.90%
2004-09-08 0 0.210 0.208 0.215 0.210 0.210 34,000 7,140 0.2100 10.50 10.40 10.75 10.50 10.50 680 10.500 -3.67%
2004-09-07 0 0.218 0.210 0.220 0.210 0.220 426,000 89,838 0.2109 10.90 10.50 11.00 10.50 11.00 8,520 10.544 0.00%
2004-09-06 0 0.218 0.218 0.224 0.218 0.224 520,000 114,760 0.2207 10.90 10.90 11.20 10.90 11.20 10,400 11.035 -2.68%
2004-09-03 0 0.224 0.210 0.224 0.210 0.224 264,000 55,784 0.2113 11.20 10.50 11.20 10.50 11.20 5,280 10.565 4.19%
2004-09-02 0 0.215 0.211 0.220 0.209 0.229 1,298,400 275,974 0.2125 10.75 10.55 11.00 10.45 11.45 25,968 10.627 -2.27%
2004-09-01 0 0.220 0.212 0.227 0.200 0.220 250,000 52,600 0.2104 11.00 10.60 11.35 10.00 11.00 5,000 10.520 -8.33%
2004-08-31 0 0.240 - 0.240 - - 0 0 - 12.00 - 12.00 - - 0 - -2.44%
2004-08-30 0 0.246 - 0.249 - - 0 0 - 12.30 - 12.45 - - 0 - 0.00%
2004-08-27 0 0.246 - 0.248 - - 0 0 - 12.30 - 12.40 - - 0 - 0.00%
2004-08-26 0 0.246 - 0.246 - - 0 0 - 12.30 - 12.30 - - 0 - -1.20%
2004-08-25 0 0.249 0.245 0.249 0.248 0.249 250,000 62,050 0.2482 12.45 12.25 12.45 12.40 12.45 5,000 12.410 0.00%
2004-08-24 0 0.249 - 0.249 0.249 0.249 200,000 49,800 0.2490 12.45 - 12.45 12.45 12.45 4,000 12.450 1.63%
2004-08-23 0 0.245 - 0.255 - - 0 0 - 12.25 - 12.75 - - 0 - 0.00%
2004-08-20 0 0.245 - 0.255 - - 0 0 - 12.25 - 12.75 - - 0 - 0.00%
2004-08-19 0 0.245 - 0.250 - - 0 0 - 12.25 - 12.50 - - 0 - 0.00%
2004-08-18 0 0.245 0.243 0.250 0.245 0.245 160,000 39,200 0.2450 12.25 12.15 12.50 12.25 12.25 3,200 12.250 -1.21%
2004-08-17 0 0.248 - 0.249 0.248 0.248 100,000 24,800 0.2480 12.40 - 12.45 12.40 12.40 2,000 12.400 -0.40%
2004-08-16 0 0.249 - 0.249 - - 0 0 - 12.45 - 12.45 - - 0 - 0.00%
2004-08-13 0 0.249 - 0.249 - - 0 0 - 12.45 - 12.45 - - 0 - 0.00%
2004-08-12 0 0.249 - 0.249 0.249 0.250 300,000 74,800 0.2493 12.45 - 12.45 12.45 12.50 6,000 12.467 0.00%
2004-08-11 0 0.249 - 0.250 0.249 0.249 300,000 74,700 0.2490 12.45 - 12.50 12.45 12.45 6,000 12.450 -0.40%
2004-08-10 0 0.250 - 0.255 0.250 0.255 180,000 45,150 0.2508 12.50 - 12.75 12.50 12.75 3,600 12.542 0.00%
2004-08-09 0 0.250 - 0.255 - - 0 0 - 12.50 - 12.75 - - 0 - 0.00%
2004-08-06 0 0.250 - 0.255 - - 0 0 - 12.50 - 12.75 - - 0 - 0.00%
2004-08-05 0 0.250 - 0.260 - - 0 0 - 12.50 - 13.00 - - 0 - 0.00%
2004-08-04 0 0.250 - 0.260 - - 0 0 - 12.50 - 13.00 - - 0 - 0.00%
2004-08-03 0 0.250 - 0.255 - - 0 0 - 12.50 - 12.75 - - 0 - 0.00%
2004-08-02 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 12.50 - 12.50 12.50 12.50 2,000 12.500 0.00%
2004-07-30 0 0.250 0.250 0.265 0.250 0.255 498,000 126,500 0.2540 12.50 12.50 13.25 12.50 12.75 9,960 12.701 2.04%
2004-07-29 0 0.245 - 0.245 0.245 0.245 100,000 24,500 0.2450 12.25 - 12.25 12.25 12.25 2,000 12.250 -1.61%
2004-07-28 0 0.249 - 0.255 - - 0 0 - 12.45 - 12.75 - - 0 - 0.00%
2004-07-27 0 0.249 - 0.250 0.249 0.249 250,000 62,250 0.2490 12.45 - 12.50 12.45 12.45 5,000 12.450 1.63%
2004-07-26 0 0.245 0.240 0.245 0.245 0.250 170,000 41,750 0.2456 12.25 12.00 12.25 12.25 12.50 3,400 12.279 -2.00%
2004-07-23 0 0.250 - 0.250 - - 0 0 - 12.50 - 12.50 - - 0 - 0.00%
2004-07-22 0 0.250 0.240 0.260 0.245 0.250 350,000 86,050 0.2459 12.50 12.00 13.00 12.25 12.50 7,000 12.293 4.17%
2004-07-21 0 0.240 0.240 0.248 - - 0 0 - 12.00 12.00 12.40 - - 0 - 0.00%
2004-07-20 0 0.240 0.240 0.245 0.240 0.240 44,000 10,560 0.2400 12.00 12.00 12.25 12.00 12.00 880 12.000 -2.04%
2004-07-19 0 0.245 - 0.245 - - 0 0 - 12.25 - 12.25 - - 0 - -1.61%
2004-07-16 0 0.249 - 0.249 0.249 0.249 250,000 62,250 0.2490 12.45 - 12.45 12.45 12.45 5,000 12.450 -0.40%
2004-07-15 0 0.250 - 0.250 - - 0 0 - 12.50 - 12.50 - - 0 - 0.00%
2004-07-14 0 0.250 - 0.250 - - 0 0 - 12.50 - 12.50 - - 0 - 0.00%
2004-07-13 0 0.250 - 0.255 0.250 0.250 250,000 62,500 0.2500 12.50 - 12.75 12.50 12.50 5,000 12.500 -1.96%
2004-07-12 0 0.255 - 0.260 - - 0 0 - 12.75 - 13.00 - - 0 - 0.00%
2004-07-09 0 0.255 - 0.260 - - 0 0 - 12.75 - 13.00 - - 0 - 0.00%
2004-07-08 0 0.255 - 0.260 0.250 0.260 770,000 194,250 0.2523 12.75 - 13.00 12.50 13.00 15,400 12.614 -3.77%
2004-07-07 0 0.265 0.255 0.270 0.260 0.265 66,000 17,210 0.2608 13.25 12.75 13.50 13.00 13.25 1,320 13.038 1.92%
2004-07-06 0 0.260 0.255 0.260 0.260 0.260 150,000 39,000 0.2600 13.00 12.75 13.00 13.00 13.00 3,000 13.000 1.96%
2004-07-05 0 0.255 - 0.260 0.255 0.255 250,000 63,750 0.2550 12.75 - 13.00 12.75 12.75 5,000 12.750 -5.56%
2004-07-02 0 0.270 0.245 0.270 0.255 0.270 100,000 26,470 0.2647 13.50 12.25 13.50 12.75 13.50 2,000 13.235 10.20%
2004-06-30 0 0.245 0.245 0.255 - - 0 0 - 12.25 12.25 12.75 - - 0 - 1.24%
2004-06-29 0 0.242 0.242 0.275 0.180 0.180 3,762 660 0.1754 12.10 12.10 13.75 9.000 9.000 75 8.7719 -10.37%
2004-06-28 0 0.270 - 0.270 - - 0 0 - 13.50 - 13.50 - - 0 - 0.00%
2004-06-25 0 0.270 - 0.270 - - 0 0 - 13.50 - 13.50 - - 0 - 0.00%
2004-06-24 0 0.270 0.243 0.270 0.270 0.270 200,000 54,000 0.2700 13.50 12.15 13.50 13.50 13.50 4,000 13.500 5.88%
2004-06-23 0 0.255 - 0.275 - - 0 0 - 12.75 - 13.75 - - 0 - 0.00%
2004-06-21 0 0.255 0.243 0.255 0.255 0.255 100,000 25,500 0.2550 12.75 12.15 12.75 12.75 12.75 2,000 12.750 0.00%
2004-06-18 0 0.255 - 0.255 0.250 0.255 300,000 76,000 0.2533 12.75 - 12.75 12.50 12.75 6,000 12.667 -1.92%
2004-06-17 0 0.260 0.255 0.260 0.260 0.270 200,000 53,000 0.2650 13.00 12.75 13.00 13.00 13.50 4,000 13.250 -3.70%
2004-06-16 0 0.270 0.260 0.270 0.260 0.270 770,000 206,050 0.2676 13.50 13.00 13.50 13.00 13.50 15,400 13.380 3.85%
2004-06-15 0 0.260 0.260 0.280 0.250 0.300 530,000 147,000 0.2774 13.00 13.00 14.00 12.50 15.00 10,600 13.868 -8.77%
2004-06-14 0 0.285 0.250 0.285 - - 0 0 - 14.25 12.50 14.25 - - 0 - -1.72%
2004-06-11 0 0.290 0.255 0.290 - - 0 0 - 14.50 12.75 14.50 - - 0 - 0.00%
2004-06-10 0 0.290 0.250 0.290 - - 0 0 - 14.50 12.50 14.50 - - 0 - 0.00%
2004-06-09 0 0.290 0.255 0.290 0.290 0.290 34,000 9,860 0.2900 14.50 12.75 14.50 14.50 14.50 680 14.500 -1.69%
2004-06-08 0 0.295 0.290 0.295 0.295 0.295 300,000 88,500 0.2950 14.75 14.50 14.75 14.75 14.75 6,000 14.750 -4.84%
2004-06-07 0 0.310 0.290 0.310 0.290 0.310 222,000 64,620 0.2911 15.50 14.50 15.50 14.50 15.50 4,440 14.554 6.90%
2004-06-04 0 0.290 0.250 0.310 - - 0 0 - 14.50 12.50 15.50 - - 0 - 0.00%
2004-06-03 0 0.290 - 0.300 0.290 0.315 160,000 48,100 0.3006 14.50 - 15.00 14.50 15.75 3,200 15.031 -4.92%
2004-06-02 0 0.305 0.280 0.315 - - 58,000 16,240 0.2800 15.25 14.00 15.75 - - 1,160 14.000 0.00%
2004-06-01 0 0.305 0.290 0.315 - - 0 0 - 15.25 14.50 15.75 - - 0 - 0.00%
2004-05-31 0 0.305 - 0.305 0.290 0.320 264,000 77,560 0.2938 15.25 - 15.25 14.50 16.00 5,280 14.689 1.67%
2004-05-28 0 0.300 0.300 0.330 0.300 0.315 120,000 36,750 0.3063 15.00 15.00 16.50 15.00 15.75 2,400 15.313 -9.09%
2004-05-27 0 0.330 0.310 0.330 0.320 0.330 756,000 243,980 0.3227 16.50 15.50 16.50 16.00 16.50 15,120 16.136 0.00%
2004-05-25 0 0.330 0.310 0.330 0.310 0.335 1,044,000 327,940 0.3141 16.50 15.50 16.50 15.50 16.75 20,880 15.706 3.13%
2004-05-24 0 0.320 0.285 0.320 0.320 0.320 80,000 25,600 0.3200 16.00 14.25 16.00 16.00 16.00 1,600 16.000 0.00%
2004-05-21 0 0.320 - 0.320 0.320 0.320 380,000 121,600 0.3200 16.00 - 16.00 16.00 16.00 7,600 16.000 0.00%
2004-05-20 1 - - - - - 0 0 - 16.00 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 16.00 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 16.00 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 16.00 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 16.00 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 16.00 - - - - 0 - 0.00%
2004-05-12 0 0.320 0.310 0.320 0.300 0.320 760,000 238,700 0.3141 16.00 15.50 16.00 15.00 16.00 15,200 15.704 3.23%
2004-05-11 0 0.310 0.305 0.320 0.310 0.315 590,000 183,900 0.3117 15.50 15.25 16.00 15.50 15.75 11,800 15.585 -1.59%
2004-05-10 0 0.315 - 0.315 0.315 0.315 160,000 50,400 0.3150 15.75 - 15.75 15.75 15.75 3,200 15.750 -1.56%
2004-05-07 0 0.320 0.295 0.330 0.300 0.320 800,000 248,000 0.3100 16.00 14.75 16.50 15.00 16.00 16,000 15.500 1.59%
2004-05-06 0 0.315 0.315 0.330 0.310 0.310 154,000 47,740 0.3100 15.75 15.75 16.50 15.50 15.50 3,080 15.500 -1.56%
2004-05-05 0 0.320 0.300 0.320 - - 0 0 - 16.00 15.00 16.00 - - 0 - -1.54%
2004-05-04 0 0.325 0.300 0.325 0.325 0.325 100,000 32,500 0.3250 16.25 15.00 16.25 16.25 16.25 2,000 16.250 0.00%
2004-05-03 0 0.325 0.325 0.330 0.300 0.330 91,000 29,370 0.3227 16.25 16.25 16.50 15.00 16.50 1,820 16.137 -1.52%
2004-04-30 0 0.330 0.330 0.340 0.290 0.300 530,000 154,120 0.2908 16.50 16.50 17.00 14.50 15.00 10,600 14.540 4.76%
2004-04-29 0 0.315 0.305 0.315 0.315 0.330 1,280,000 408,290 0.3190 15.75 15.25 15.75 15.75 16.50 25,600 15.949 -7.35%
2004-04-28 0 0.340 0.320 0.340 0.340 0.340 50,000 17,000 0.3400 17.00 16.00 17.00 17.00 17.00 1,000 17.000 0.00%
2004-04-27 0 0.340 0.320 0.340 0.320 0.340 428,000 137,770 0.3219 17.00 16.00 17.00 16.00 17.00 8,560 16.095 1.49%
2004-04-26 0 0.335 0.325 0.340 0.325 0.335 160,093 52,328 0.3269 16.75 16.25 17.00 16.25 16.75 3,202 16.343 -1.47%
2004-04-23 0 0.340 0.335 0.340 0.340 0.340 250,000 85,000 0.3400 17.00 16.75 17.00 17.00 17.00 5,000 17.000 0.00%
2004-04-22 0 0.340 0.330 0.340 0.330 0.340 360,000 119,400 0.3317 17.00 16.50 17.00 16.50 17.00 7,200 16.583 -1.45%
2004-04-21 0 0.345 0.330 0.345 0.330 0.350 386,000 130,710 0.3386 17.25 16.50 17.25 16.50 17.50 7,720 16.931 -1.43%
2004-04-20 0 0.350 0.350 0.355 0.350 0.350 446,000 155,600 0.3489 17.50 17.50 17.75 17.50 17.50 8,920 17.444 1.45%
2004-04-19 0 0.345 0.335 0.345 0.335 0.345 310,000 106,150 0.3424 17.25 16.75 17.25 16.75 17.25 6,200 17.121 0.00%
2004-04-16 0 0.345 0.340 0.345 0.340 0.350 446,000 152,260 0.3414 17.25 17.00 17.25 17.00 17.50 8,920 17.070 1.47%
2004-04-15 0 0.340 0.340 0.355 0.340 0.345 1,178,000 402,390 0.3416 17.00 17.00 17.75 17.00 17.25 23,560 17.079 -1.45%
2004-04-14 0 0.345 0.345 0.360 0.345 0.360 1,236,000 436,830 0.3534 17.25 17.25 18.00 17.25 18.00 24,720 17.671 0.00%
2004-04-13 0 0.345 0.340 0.345 0.345 0.355 1,432,000 498,350 0.3480 17.25 17.00 17.25 17.25 17.75 28,640 17.400 0.00%
2004-04-08 0 0.345 0.345 0.350 0.345 0.345 142,000 48,990 0.3450 17.25 17.25 17.50 17.25 17.25 2,840 17.250 0.00%
2004-04-07 0 0.345 0.335 0.345 0.330 0.345 746,000 248,990 0.3338 17.25 16.75 17.25 16.50 17.25 14,920 16.688 4.55%
2004-04-06 0 0.330 0.330 0.345 0.330 0.340 150,000 50,500 0.3367 16.50 16.50 17.25 16.50 17.00 3,000 16.833 0.00%
2004-04-02 0 0.330 0.330 0.335 0.320 0.330 438,000 143,160 0.3268 16.50 16.50 16.75 16.00 16.50 8,760 16.342 0.00%
2004-04-01 0 0.330 0.330 0.340 0.330 0.330 50,000 16,500 0.3300 16.50 16.50 17.00 16.50 16.50 1,000 16.500 1.54%
2004-03-31 0 0.325 0.325 0.335 0.325 0.340 1,270,000 420,200 0.3309 16.25 16.25 16.75 16.25 17.00 25,400 16.543 -2.99%
2004-03-30 0 0.335 0.330 0.340 0.330 0.340 1,200,000 400,600 0.3338 16.75 16.50 17.00 16.50 17.00 24,000 16.692 -2.90%
2004-03-29 0 0.345 0.335 0.345 0.345 0.350 1,096,000 379,650 0.3464 17.25 16.75 17.25 17.25 17.50 21,920 17.320 0.00%
2004-03-26 0 0.345 0.330 0.345 0.330 0.345 608,000 201,430 0.3313 17.25 16.50 17.25 16.50 17.25 12,160 16.565 4.55%
2004-03-25 0 0.330 0.330 0.340 0.330 0.335 2,100,000 703,250 0.3349 16.50 16.50 17.00 16.50 16.75 42,000 16.744 -4.35%
2004-03-24 0 0.345 0.335 0.345 0.335 0.345 280,000 94,300 0.3368 17.25 16.75 17.25 16.75 17.25 5,600 16.839 0.00%
2004-03-23 0 0.345 0.325 0.345 0.325 0.345 750,000 248,320 0.3311 17.25 16.25 17.25 16.25 17.25 15,000 16.555 1.47%
2004-03-22 0 0.340 0.330 0.340 0.320 0.345 234,000 76,630 0.3275 17.00 16.50 17.00 16.00 17.25 4,680 16.374 -1.45%
2004-03-19 0 0.345 0.335 0.345 0.325 0.345 1,174,000 385,530 0.3284 17.25 16.75 17.25 16.25 17.25 23,480 16.420 2.99%
2004-03-18 0 0.335 0.330 0.340 0.335 0.345 1,540,000 523,750 0.3401 16.75 16.50 17.00 16.75 17.25 30,800 17.005 -1.47%
2004-03-17 0 0.340 0.340 0.345 0.340 0.345 1,010,000 346,450 0.3430 17.00 17.00 17.25 17.00 17.25 20,200 17.151 -1.45%
2004-03-16 0 0.345 0.340 0.345 0.345 0.350 1,112,000 383,900 0.3452 17.25 17.00 17.25 17.25 17.50 22,240 17.262 -1.43%
2004-03-15 0 0.350 0.350 0.355 0.340 0.350 546,000 189,940 0.3479 17.50 17.50 17.75 17.00 17.50 10,920 17.394 2.94%
2004-03-12 0 0.340 0.340 0.345 0.335 0.360 680,000 228,550 0.3361 17.00 17.00 17.25 16.75 18.00 13,600 16.805 -4.23%
2004-03-11 0 0.355 0.355 0.360 0.345 0.355 1,106,000 390,870 0.3534 17.75 17.75 18.00 17.25 17.75 22,120 17.670 4.41%
2004-03-10 0 0.340 0.340 0.345 0.330 0.340 1,036,000 348,400 0.3363 17.00 17.00 17.25 16.50 17.00 20,720 16.815 3.03%
2004-03-09 0 0.330 0.330 0.335 0.330 0.335 2,270,000 758,850 0.3343 16.50 16.50 16.75 16.50 16.75 45,400 16.715 -5.71%
2004-03-08 0 0.350 0.340 0.350 0.325 0.350 1,644,000 551,000 0.3352 17.50 17.00 17.50 16.25 17.50 32,880 16.758 2.94%
2004-03-05 0 0.340 0.330 0.345 0.340 0.350 900,000 310,500 0.3450 17.00 16.50 17.25 17.00 17.50 18,000 17.250 -2.86%
2004-03-04 0 0.350 0.340 0.350 0.315 0.350 1,138,000 371,520 0.3265 17.50 17.00 17.50 15.75 17.50 22,760 16.323 1.45%
2004-03-03 0 0.345 0.330 0.355 0.330 0.350 1,586,000 536,270 0.3381 17.25 16.50 17.75 16.50 17.50 31,720 16.906 2.99%
2004-03-02 0 0.335 0.330 0.335 0.325 0.335 730,000 238,440 0.3266 16.75 16.50 16.75 16.25 16.75 14,600 16.332 -1.47%
2004-03-01 0 0.340 0.330 0.340 0.335 0.365 1,924,000 678,640 0.3527 17.00 16.50 17.00 16.75 18.25 38,480 17.636 -5.56%
2004-02-27 0 0.360 0.350 0.360 0.340 0.360 2,872,370 996,178 0.3468 18.00 17.50 18.00 17.00 18.00 57,447 17.341 2.86%
2004-02-26 0 0.350 0.345 0.355 0.345 0.360 2,779,229 976,052 0.3512 17.50 17.25 17.75 17.25 18.00 55,585 17.560 -5.41%
2004-02-25 0 0.370 0.360 0.370 0.355 0.380 3,582,000 1,320,970 0.3688 18.50 18.00 18.50 17.75 19.00 71,640 18.439 -5.13%
2004-02-24 0 0.390 0.380 0.390 0.380 0.395 3,978,000 1,535,710 0.3861 19.50 19.00 19.50 19.00 19.75 79,560 19.303 -1.27%
2004-02-23 0 0.395 0.390 0.395 0.380 0.400 6,934,000 2,684,910 0.3872 19.75 19.50 19.75 19.00 20.00 138,680 19.360 5.33%
2004-02-20 0 0.375 0.370 0.375 0.360 0.385 9,327,310 3,468,645 0.3719 18.75 18.50 18.75 18.00 19.25 186,546 18.594 5.63%
2004-02-19 0 0.355 0.350 0.360 0.340 0.365 9,194,645 3,260,196 0.3546 17.75 17.50 18.00 17.00 18.25 183,893 17.729 4.41%
2004-02-18 0 0.340 0.340 0.350 0.335 0.375 6,946,000 2,467,630 0.3553 17.00 17.00 17.50 16.75 18.75 138,920 17.763 -5.56%
2004-02-17 0 0.360 0.345 0.360 0.315 0.360 10,264,000 3,462,870 0.3374 18.00 17.25 18.00 15.75 18.00 205,280 16.869 20.00%
2004-02-16 0 0.300 0.290 0.300 0.280 0.300 3,190,000 910,560 0.2854 15.00 14.50 15.00 14.00 15.00 63,800 14.272 7.14%
2004-02-13 0 0.280 0.300 0.315 0.275 0.305 886,000 248,680 0.2807 14.00 15.00 15.75 13.75 15.25 17,720 14.034 0.00%
2004-02-12 0 0.280 0.265 0.280 0.270 0.280 108,000 29,440 0.2726 14.00 13.25 14.00 13.50 14.00 2,160 13.630 3.70%
2004-02-11 0 0.270 0.270 0.280 0.260 0.275 666,000 182,010 0.2733 13.50 13.50 14.00 13.00 13.75 13,320 13.664 1.89%
2004-02-10 0 0.265 0.265 0.270 0.265 0.265 250,000 66,250 0.2650 13.25 13.25 13.50 13.25 13.25 5,000 13.250 -5.36%
2004-02-09 0 0.280 0.265 0.280 0.265 0.280 270,000 72,200 0.2674 14.00 13.25 14.00 13.25 14.00 5,400 13.370 3.70%
2004-02-06 0 0.270 0.260 0.275 0.260 0.270 140,000 36,500 0.2607 13.50 13.00 13.75 13.00 13.50 2,800 13.036 -3.57%
2004-02-05 0 0.280 0.265 0.280 0.265 0.280 650,000 175,200 0.2695 14.00 13.25 14.00 13.25 14.00 13,000 13.477 1.82%
2004-02-04 0 0.275 0.270 0.275 0.270 0.280 660,000 181,250 0.2746 13.75 13.50 13.75 13.50 14.00 13,200 13.731 -1.79%
2004-02-03 0 0.280 0.275 0.280 0.270 0.285 2,330,000 650,900 0.2794 14.00 13.75 14.00 13.50 14.25 46,600 13.968 -1.75%
2004-02-02 0 0.285 0.270 0.285 0.285 0.285 456,000 129,960 0.2850 14.25 13.50 14.25 14.25 14.25 9,120 14.250 1.79%
2004-01-30 0 0.280 0.280 0.285 - - 0 0 - 14.00 14.00 14.25 - - 0 - 3.70%
2004-01-29 0 0.270 0.265 0.280 0.265 0.280 410,000 110,350 0.2691 13.50 13.25 14.00 13.25 14.00 8,200 13.457 -3.57%
2004-01-28 0 0.280 0.275 0.280 0.270 0.290 612,000 171,650 0.2805 14.00 13.75 14.00 13.50 14.50 12,240 14.024 0.00%
2004-01-27 0 0.280 0.280 0.290 0.280 0.285 450,000 126,500 0.2811 14.00 14.00 14.50 14.00 14.25 9,000 14.056 1.82%
2004-01-26 0 0.275 0.275 0.280 0.275 0.280 420,000 116,500 0.2774 13.75 13.75 14.00 13.75 14.00 8,400 13.869 0.00%
2004-01-21 0 0.275 0.275 0.280 0.270 0.280 1,394,000 383,430 0.2751 13.75 13.75 14.00 13.50 14.00 27,880 13.753 -1.79%
2004-01-20 0 0.280 0.270 0.280 0.255 0.280 754,000 197,310 0.2617 14.00 13.50 14.00 12.75 14.00 15,080 13.084 9.80%
2004-01-19 0 0.255 0.255 0.270 0.255 0.260 180,000 46,400 0.2578 12.75 12.75 13.50 12.75 13.00 3,600 12.889 -5.56%
2004-01-16 0 0.270 0.265 0.280 0.270 0.270 50,000 13,500 0.2700 13.50 13.25 14.00 13.50 13.50 1,000 13.500 -3.57%
2004-01-15 0 0.280 0.275 0.285 0.270 0.280 572,000 157,740 0.2758 14.00 13.75 14.25 13.50 14.00 11,440 13.788 1.82%
2004-01-14 0 0.275 0.270 0.280 0.270 0.280 1,258,000 347,930 0.2766 13.75 13.50 14.00 13.50 14.00 25,160 13.829 -1.79%
2004-01-13 0 0.280 0.275 0.285 0.275 0.280 650,000 178,900 0.2752 14.00 13.75 14.25 13.75 14.00 13,000 13.762 0.00%
2004-01-12 0 0.280 0.280 0.290 0.280 0.290 1,100,000 312,750 0.2843 14.00 14.00 14.50 14.00 14.50 22,000 14.216 -5.08%
2004-01-09 0 0.295 0.280 0.295 0.280 0.295 932,000 268,550 0.2881 14.75 14.00 14.75 14.00 14.75 18,640 14.407 3.51%
2004-01-08 0 0.285 0.285 0.290 0.280 0.295 800,000 230,300 0.2879 14.25 14.25 14.50 14.00 14.75 16,000 14.394 1.79%
2004-01-07 0 0.280 0.280 0.300 0.280 0.300 1,100,000 320,340 0.2912 14.00 14.00 15.00 14.00 15.00 22,000 14.561 -6.67%
2004-01-06 0 0.300 0.295 0.300 0.295 0.310 1,372,000 415,780 0.3030 15.00 14.75 15.00 14.75 15.50 27,440 15.152 5.26%
2004-01-05 0 0.285 0.280 0.285 0.250 0.305 3,970,000 1,166,900 0.2939 14.25 14.00 14.25 12.50 15.25 79,400 14.696 14.00%
2004-01-02 0 0.250 0.250 0.255 0.250 0.250 950,000 237,500 0.2500 12.50 12.50 12.75 12.50 12.50 19,000 12.500 -1.96%
2003-12-31 0 0.255 0.250 0.255 0.255 0.270 1,210,000 310,550 0.2567 12.75 12.50 12.75 12.75 13.50 24,200 12.833 -3.77%
2003-12-30 0 0.265 0.260 0.270 0.250 0.275 1,338,000 349,800 0.2614 13.25 13.00 13.50 12.50 13.75 26,760 13.072 -5.36%
2003-12-29 0 0.280 0.265 0.280 0.270 0.280 1,600,000 436,620 0.2729 14.00 13.25 14.00 13.50 14.00 32,000 13.644 3.70%
2003-12-24 0 0.270 0.265 0.280 0.270 0.285 332,000 91,550 0.2758 13.50 13.25 14.00 13.50 14.25 6,640 13.788 -3.57%
2003-12-23 0 0.280 0.275 0.285 0.270 0.285 914,000 253,940 0.2778 14.00 13.75 14.25 13.50 14.25 18,280 13.892 1.82%
2003-12-22 0 0.275 0.260 0.275 0.250 0.275 808,000 209,700 0.2595 13.75 13.00 13.75 12.50 13.75 16,160 12.976 0.00%
2003-12-19 0 0.275 0.275 0.285 0.275 0.285 990,000 273,500 0.2763 13.75 13.75 14.25 13.75 14.25 19,800 13.813 -5.17%
2003-12-18 0 0.290 0.270 0.290 0.270 0.290 934,000 256,010 0.2741 14.50 13.50 14.50 13.50 14.50 18,680 13.705 -3.33%
2003-12-17 0 0.300 0.280 0.300 0.275 0.300 746,000 209,950 0.2814 15.00 14.00 15.00 13.75 15.00 14,920 14.072 3.45%
2003-12-16 0 0.290 0.285 0.300 - - 0 0 - 14.50 14.25 15.00 - - 0 - 0.00%
2003-12-15 0 0.290 0.285 0.310 0.280 0.290 200,000 56,650 0.2833 14.50 14.25 15.50 14.00 14.50 4,000 14.163 -3.33%
2003-12-12 0 0.300 0.270 0.300 0.270 0.300 354,000 97,200 0.2746 15.00 13.50 15.00 13.50 15.00 7,080 13.729 0.00%
2003-12-11 0 0.300 - 0.300 0.310 0.310 40,000 12,400 0.3100 15.00 - 15.00 15.50 15.50 800 15.500 5.26%
2003-12-10 0 0.285 0.285 0.290 0.280 0.285 330,000 93,900 0.2845 14.25 14.25 14.50 14.00 14.25 6,600 14.227 -1.72%
2003-12-09 0 0.290 0.285 0.295 0.285 0.290 443,608 127,398 0.2872 14.50 14.25 14.75 14.25 14.50 8,872 14.359 0.00%
2003-12-08 0 0.290 0.285 0.290 0.290 0.300 150,000 44,500 0.2967 14.50 14.25 14.50 14.50 15.00 3,000 14.833 -6.45%
2003-12-05 0 0.310 0.285 0.310 - - 0 0 - 15.50 14.25 15.50 - - 0 - 0.00%
2003-12-04 0 0.310 0.305 0.315 0.305 0.310 268,000 82,640 0.3084 15.50 15.25 15.75 15.25 15.50 5,360 15.418 0.00%
2003-12-03 0 0.310 0.305 0.320 0.310 0.310 90,000 27,900 0.3100 15.50 15.25 16.00 15.50 15.50 1,800 15.500 -6.06%
2003-12-02 0 0.330 0.310 0.330 0.310 0.330 206,000 65,410 0.3175 16.50 15.50 16.50 15.50 16.50 4,120 15.876 0.00%
2003-12-01 0 0.330 0.310 0.330 0.300 0.330 772,000 240,440 0.3115 16.50 15.50 16.50 15.00 16.50 15,440 15.573 10.00%
2003-11-28 0 0.300 0.285 0.300 0.280 0.300 458,000 131,820 0.2878 15.00 14.25 15.00 14.00 15.00 9,160 14.391 7.14%
2003-11-27 0 0.280 0.275 0.300 0.280 0.280 100,000 28,000 0.2800 14.00 13.75 15.00 14.00 14.00 2,000 14.000 3.70%
2003-11-26 0 0.270 0.270 0.300 0.270 0.280 392,000 106,840 0.2726 13.50 13.50 15.00 13.50 14.00 7,840 13.628 -6.90%
2003-11-25 0 0.290 0.260 0.290 0.285 0.290 20,000 5,730 0.2865 14.50 13.00 14.50 14.25 14.50 400 14.325 7.41%
2003-11-24 0 0.270 0.270 0.290 0.270 0.290 871,800 235,462 0.2701 13.50 13.50 14.50 13.50 14.50 17,436 13.504 -6.90%
2003-11-21 0 0.290 0.270 0.290 - - 0 0 - 14.50 13.50 14.50 - - 0 - 0.00%
2003-11-20 0 0.290 0.260 0.290 0.265 0.300 2,049,800 584,236 0.2850 14.50 13.00 14.50 13.25 15.00 40,996 14.251 -3.33%
2003-11-19 0 0.300 0.300 0.310 0.300 0.320 1,850,000 572,920 0.3097 15.00 15.00 15.50 15.00 16.00 37,000 15.484 -4.76%
2003-11-18 0 0.315 0.310 0.325 0.310 0.325 1,160,000 370,330 0.3193 15.75 15.50 16.25 15.50 16.25 23,200 15.963 -1.56%
2003-11-17 0 0.320 0.310 0.320 0.315 0.340 3,558,000 1,166,330 0.3278 16.00 15.50 16.00 15.75 17.00 71,160 16.390 -3.03%
2003-11-14 0 0.330 0.330 0.350 0.330 0.350 806,000 280,100 0.3475 16.50 16.50 17.50 16.50 17.50 16,120 17.376 -9.59%
2003-11-13 0 0.365 0.355 0.365 0.350 0.370 1,512,000 549,190 0.3632 18.25 17.75 18.25 17.50 18.50 30,240 18.161 4.29%
2003-11-12 0 0.350 0.350 0.370 0.350 0.370 970,000 345,000 0.3557 17.50 17.50 18.50 17.50 18.50 19,400 17.784 -5.41%
2003-11-11 0 0.370 0.350 0.370 - - 0 0 - 18.50 17.50 18.50 - - 0 - 0.00%
2003-11-10 0 0.370 0.360 0.380 0.360 0.370 1,406,000 508,160 0.3614 18.50 18.00 19.00 18.00 18.50 28,120 18.071 -1.33%
2003-11-07 0 0.375 0.365 0.375 0.360 0.435 107,112,000 47,642,600 0.4448 18.75 18.25 18.75 18.00 21.75 2,142,240 22.240 -12.79%
2003-11-06 1 0.430 - - - - 0 0 - 21.50 - - - - 0 - 0.00%
2003-11-05 1 0.430 - - - - 0 0 - 21.50 - - - - 0 - 0.00%
2003-11-04 1 0.430 0.430 0.435 0.420 0.445 7,494,000 3,238,610 0.4322 21.50 21.50 21.75 21.00 22.25 149,880 21.608 6.17%
2003-11-03 0 0.405 0.405 0.410 0.365 0.420 8,758,000 3,498,300 0.3994 20.25 20.25 20.50 18.25 21.00 175,160 19.972 8.00%
2003-10-31 0 0.375 0.365 0.375 0.360 0.385 1,782,000 659,780 0.3702 18.75 18.25 18.75 18.00 19.25 35,640 18.512 -1.32%
2003-10-30 0 0.380 0.370 0.380 0.370 0.385 1,640,000 620,630 0.3784 19.00 18.50 19.00 18.50 19.25 32,800 18.922 -1.30%
2003-10-29 0 0.385 0.385 0.395 0.385 0.415 7,180,000 2,855,460 0.3977 19.25 19.25 19.75 19.25 20.75 143,600 19.885 0.00%
2003-10-28 0 0.385 0.380 0.390 0.370 0.430 9,302,000 3,734,870 0.4015 19.25 19.00 19.50 18.50 21.50 186,040 20.076 -6.10%
2003-10-27 0 0.410 0.405 0.415 0.375 0.410 6,484,000 2,556,800 0.3943 20.50 20.25 20.75 18.75 20.50 129,680 19.716 9.33%
2003-10-24 0 0.375 0.375 0.380 0.350 0.380 4,300,000 1,571,150 0.3654 18.75 18.75 19.00 17.50 19.00 86,000 18.269 15.38%
2003-10-23 0 0.325 0.325 0.335 0.320 0.410 13,646,000 5,142,770 0.3769 16.25 16.25 16.75 16.00 20.50 272,920 18.844 -8.45%
2003-10-22 0 0.355 0.350 0.365 0.350 0.375 2,916,000 1,045,990 0.3587 17.75 17.50 18.25 17.50 18.75 58,320 17.935 0.00%
2003-10-21 0 0.355 0.350 0.365 0.350 0.375 3,064,000 1,117,550 0.3647 17.75 17.50 18.25 17.50 18.75 61,280 18.237 0.00%
2003-10-20 0 0.355 0.345 0.355 0.350 0.370 4,208,000 1,519,730 0.3612 17.75 17.25 17.75 17.50 18.50 84,160 18.058 2.90%
2003-10-17 0 0.345 0.340 0.350 0.325 0.355 3,220,529 1,096,059 0.3403 17.25 17.00 17.50 16.25 17.75 64,411 17.017 7.81%
2003-10-16 0 0.320 0.320 0.325 0.300 0.335 2,494,000 806,770 0.3235 16.00 16.00 16.25 15.00 16.75 49,880 16.174 6.67%
2003-10-15 0 0.300 0.295 0.300 0.290 0.300 970,000 286,170 0.2950 15.00 14.75 15.00 14.50 15.00 19,400 14.751 0.00%
2003-10-14 0 0.300 0.300 0.310 0.295 0.320 4,562,000 1,387,710 0.3042 15.00 15.00 15.50 14.75 16.00 91,240 15.209 1.69%
2003-10-13 0 0.295 0.295 0.300 0.255 0.305 2,798,000 804,340 0.2875 14.75 14.75 15.00 12.75 15.25 55,960 14.373 11.32%
2003-10-10 0 0.265 0.260 0.265 0.265 0.265 100,000 26,500 0.2650 13.25 13.00 13.25 13.25 13.25 2,000 13.250 0.00%
2003-10-09 0 0.265 0.260 0.270 0.250 0.265 638,000 163,380 0.2561 13.25 13.00 13.50 12.50 13.25 12,760 12.804 6.00%
2003-10-08 0 0.250 0.243 0.255 0.250 0.250 150,000 37,500 0.2500 12.50 12.15 12.75 12.50 12.50 3,000 12.500 0.00%
2003-10-07 0 0.250 0.250 0.265 0.250 0.250 420,000 105,000 0.2500 12.50 12.50 13.25 12.50 12.50 8,400 12.500 0.00%
2003-10-06 0 0.250 0.250 0.255 0.250 0.255 528,000 133,240 0.2523 12.50 12.50 12.75 12.50 12.75 10,560 12.617 0.00%
2003-10-03 0 0.250 0.250 0.270 0.250 0.260 762,000 195,200 0.2562 12.50 12.50 13.50 12.50 13.00 15,240 12.808 -3.85%
2003-10-02 0 0.260 0.255 0.260 0.250 0.260 750,000 190,980 0.2546 13.00 12.75 13.00 12.50 13.00 15,000 12.732 4.00%
2003-09-30 0 0.250 0.245 0.260 0.250 0.250 200,000 50,000 0.2500 12.50 12.25 13.00 12.50 12.50 4,000 12.500 -9.09%
2003-09-29 0 0.275 0.240 0.280 0.250 0.275 400,000 107,500 0.2688 13.75 12.00 14.00 12.50 13.75 8,000 13.438 10.00%
2003-09-26 0 0.250 0.250 0.270 0.250 0.255 582,000 147,350 0.2532 12.50 12.50 13.50 12.50 12.75 11,640 12.659 0.00%
2003-09-25 0 0.250 - 0.280 0.250 0.250 500,000 125,000 0.2500 12.50 - 14.00 12.50 12.50 10,000 12.500 -12.28%
2003-09-24 0 0.285 0.285 0.290 0.250 0.250 104,000 26,000 0.2500 14.25 14.25 14.50 12.50 12.50 2,080 12.500 -5.00%
2003-09-23 0 0.300 0.250 0.320 0.250 0.300 430,000 112,500 0.2616 15.00 12.50 16.00 12.50 15.00 8,600 13.081 11.11%
2003-09-22 0 0.270 - 0.270 - - 0 0 - 13.50 - 13.50 - - 0 - -1.82%
2003-09-19 0 0.275 0.275 0.280 0.260 0.270 700,000 188,000 0.2686 13.75 13.75 14.00 13.00 13.50 14,000 13.429 -1.79%
2003-09-18 0 0.280 0.260 0.280 - - 0 0 - 14.00 13.00 14.00 - - 0 - -5.08%
2003-09-17 0 0.295 0.280 0.295 0.285 0.295 200,000 57,200 0.2860 14.75 14.00 14.75 14.25 14.75 4,000 14.300 1.72%
2003-09-16 0 0.290 0.285 0.295 0.280 0.300 1,000,000 286,500 0.2865 14.50 14.25 14.75 14.00 15.00 20,000 14.325 -1.69%
2003-09-15 0 0.295 0.295 0.300 0.280 0.280 200,000 56,000 0.2800 14.75 14.75 15.00 14.00 14.00 4,000 14.000 -1.67%
2003-09-11 0 0.300 - 0.300 0.280 0.300 200,000 56,400 0.2820 15.00 - 15.00 14.00 15.00 4,000 14.100 3.45%
2003-09-10 0 0.290 0.285 0.290 0.290 0.300 980,000 289,100 0.2950 14.50 14.25 14.50 14.50 15.00 19,600 14.750 -6.45%
2003-09-09 0 0.310 0.310 0.315 0.300 0.315 1,560,620 478,984 0.3069 15.50 15.50 15.75 15.00 15.75 31,212 15.346 -6.06%
2003-09-08 0 0.330 0.315 0.330 0.315 0.330 380,000 123,520 0.3251 16.50 15.75 16.50 15.75 16.50 7,600 16.253 3.13%
2003-09-05 0 0.320 0.300 0.320 0.290 0.320 800,000 240,470 0.3006 16.00 15.00 16.00 14.50 16.00 16,000 15.029 -3.03%
2003-09-04 0 0.330 0.305 0.330 0.305 0.345 750,000 238,050 0.3174 16.50 15.25 16.50 15.25 17.25 15,000 15.870 0.00%
2003-09-03 0 0.330 0.315 0.330 0.310 0.340 1,272,000 413,990 0.3255 16.50 15.75 16.50 15.50 17.00 25,440 16.273 10.00%
2003-09-02 0 0.300 0.295 0.300 0.295 0.305 660,000 197,150 0.2987 15.00 14.75 15.00 14.75 15.25 13,200 14.936 -1.64%
2003-09-01 0 0.305 0.295 0.305 0.295 0.310 756,000 229,710 0.3038 15.25 14.75 15.25 14.75 15.50 15,120 15.192 1.67%
2003-08-29 0 0.300 0.300 0.310 0.270 0.380 3,523,310 1,185,220 0.3364 15.00 15.00 15.50 13.50 19.00 70,466 16.820 -14.29%
2003-08-28 0 0.350 0.345 0.350 0.330 0.370 10,514,000 3,685,090 0.3505 17.50 17.25 17.50 16.50 18.50 210,280 17.525 9.38%
2003-08-27 0 0.320 0.305 0.320 0.280 0.325 6,864,000 2,102,630 0.3063 16.00 15.25 16.00 14.00 16.25 137,280 15.316 23.08%
2003-08-26 0 0.260 - 0.270 0.250 0.260 350,000 89,000 0.2543 13.00 - 13.50 12.50 13.00 7,000 12.714 4.00%
2003-08-25 0 0.250 0.250 0.270 0.250 0.260 854,000 219,740 0.2573 12.50 12.50 13.50 12.50 13.00 17,080 12.865 -3.85%
2003-08-22 0 0.260 - 0.260 0.250 0.270 932,000 235,980 0.2532 13.00 - 13.00 12.50 13.50 18,640 12.660 4.00%
2003-08-21 0 0.250 - 0.260 - - 0 0 - 12.50 - 13.00 - - 0 - 0.00%
2003-08-20 0 0.250 - 0.270 - - 0 0 - 12.50 - 13.50 - - 0 - 0.00%
2003-08-19 0 0.250 - 0.250 0.250 0.255 12,000 3,010 0.2508 12.50 - 12.50 12.50 12.75 240 12.542 0.00%
2003-08-18 0 0.250 - 0.250 0.250 0.250 70,000 17,500 0.2500 12.50 - 12.50 12.50 12.50 1,400 12.500 0.00%
2003-08-15 0 0.250 0.244 0.250 0.245 0.250 1,138,000 282,500 0.2482 12.50 12.20 12.50 12.25 12.50 22,760 12.412 0.00%
2003-08-14 0 0.250 0.245 0.255 0.245 0.260 1,670,000 425,050 0.2545 12.50 12.25 12.75 12.25 13.00 33,400 12.726 2.04%
2003-08-13 0 0.245 0.230 0.250 0.230 0.245 200,000 46,300 0.2315 12.25 11.50 12.50 11.50 12.25 4,000 11.575 -2.00%
2003-08-12 0 0.250 0.220 0.250 0.202 0.250 170,000 38,850 0.2285 12.50 11.00 12.50 10.10 12.50 3,400 11.426 8.70%
2003-08-11 0 0.230 0.202 0.230 - - 0 0 - 11.50 10.10 11.50 - - 0 - -4.17%
2003-08-08 0 0.240 - 0.240 0.246 0.246 130,000 31,980 0.2460 12.00 - 12.00 12.30 12.30 2,600 12.300 -4.00%
2003-08-07 0 0.250 - 0.250 0.250 0.250 1,350,000 337,500 0.2500 12.50 - 12.50 12.50 12.50 27,000 12.500 0.00%
2003-08-06 0 0.250 0.250 0.270 - - 0 0 - 12.50 12.50 13.50 - - 0 - 17.92%
2003-08-05 0 0.212 0.155 0.235 - - 0 0 - 10.60 7.750 11.75 - - 0 - 0.00%
2003-08-04 0 0.212 - 0.220 - - 0 0 - 10.60 - 11.00 - - 0 - 0.00%
2003-08-01 0 0.212 0.212 0.220 0.200 0.220 280,000 60,420 0.2158 10.60 10.60 11.00 10.00 11.00 5,600 10.789 6.00%
2003-07-31 0 0.200 0.200 0.210 0.200 0.200 153,310 30,649 0.1999 10.00 10.00 10.50 10.00 10.00 3,066 9.9958 6.38%
2003-07-30 0 0.188 0.188 - 0.188 0.192 130,000 24,560 0.1889 9.400 9.400 - 9.400 9.600 2,600 9.4462 6.82%
2003-07-29 0 0.176 0.126 - - - 0 0 - 8.800 6.300 - - - 0 - 0.00%
2003-07-28 0 0.176 0.176 0.190 0.176 0.190 224,000 41,424 0.1849 8.800 8.800 9.500 8.800 9.500 4,480 9.2464 -7.37%
2003-07-25 0 0.190 0.190 - - - 0 0 - 9.500 9.500 - - - 0 - 18.75%
2003-07-24 0 0.160 - 0.156 - - 0 0 - 8.000 - 7.800 - - 0 - -11.11%
2003-07-23 0 0.180 - 0.190 - - 0 0 - 9.000 - 9.500 - - 0 - 0.00%
2003-07-22 0 0.180 - 0.188 - - 0 0 - 9.000 - 9.400 - - 0 - 0.00%
2003-07-21 0 0.180 - 0.188 0.180 0.180 50,000 9,000 0.1800 9.000 - 9.400 9.000 9.000 1,000 9.0000 -5.26%
2003-07-18 0 0.190 - 0.190 - - 0 0 - 9.500 - 9.500 - - 0 - -1.04%
2003-07-17 0 0.192 - 0.192 - - 0 0 - 9.600 - 9.600 - - 0 - -2.04%
2003-07-16 0 0.196 - 0.196 - - 0 0 - 9.800 - 9.800 - - 0 - 0.00%
2003-07-15 0 0.196 - 0.196 - - 0 0 - 9.800 - 9.800 - - 0 - 0.00%
2003-07-14 0 0.196 - 0.196 0.200 0.200 24,000 4,800 0.2000 9.800 - 9.800 10.00 10.00 480 10.000 -2.00%
2003-07-11 0 0.200 - 0.200 0.200 0.200 2,000 400 0.2000 10.00 - 10.00 10.00 10.00 40 10.000 11.11%
2003-07-10 0 0.180 0.172 0.192 0.180 0.180 218,000 39,240 0.1800 9.000 8.600 9.600 9.000 9.000 4,360 9.0000 0.00%
2003-07-09 0 0.180 0.180 0.200 - - 0 0 - 9.000 9.000 10.00 - - 0 - 20.00%
2003-07-08 0 0.150 0.150 0.210 0.130 0.200 370,000 64,200 0.1735 7.500 7.500 10.50 6.500 10.00 7,400 8.6757 -25.00%
2003-07-07 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2003-07-04 0 0.200 - 0.220 0.200 0.200 200,000 40,000 0.2000 10.00 - 11.00 10.00 10.00 4,000 10.000 -1.96%
2003-07-03 0 0.204 0.199 0.220 0.204 0.212 200,000 41,600 0.2080 10.20 9.950 11.00 10.20 10.60 4,000 10.400 -7.27%
2003-07-02 0 0.220 - 0.250 - - 0 0 - 11.00 - 12.50 - - 0 - 0.00%
2003-06-30 0 0.220 - 0.240 0.220 0.220 2,000 440 0.2200 11.00 - 12.00 11.00 11.00 40 11.000 10.00%
2003-06-27 0 0.200 0.200 0.250 - - 500,000 100,000 0.2000 10.00 10.00 12.50 - - 10,000 10.000 25.00%
2003-06-26 0 0.160 0.178 0.250 0.160 0.160 100,000 16,000 0.1600 8.000 8.900 12.50 8.000 8.000 2,000 8.0000 2.56%
2003-06-25 0 0.156 0.156 0.240 0.152 0.152 4,000 608 0.1520 7.800 7.800 12.00 7.600 7.600 80 7.6000 -32.17%
2003-06-24 0 0.230 0.142 0.250 - - 0 0 - 11.50 7.100 12.50 - - 0 - 0.00%
2003-06-23 0 0.230 0.142 0.240 - - 0 0 - 11.50 7.100 12.00 - - 0 - 0.00%
2003-06-20 0 0.230 0.155 0.250 - - 0 0 - 11.50 7.750 12.50 - - 0 - 0.00%
2003-06-19 0 0.230 0.155 0.235 - - 0 0 - 11.50 7.750 11.75 - - 0 - 0.00%
2003-06-18 0 0.230 - 0.230 - - 50 12 0.2400 11.50 - 11.50 - - 1 12.000 -4.17%
2003-06-17 1 0.240 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2003-06-16 0 0.240 0.181 0.240 0.130 0.240 40,000 7,400 0.1850 12.00 9.050 12.00 6.500 12.00 800 9.2500 13.21%
2003-06-13 0 0.212 - 0.238 - - 130 28 0.2154 10.60 - 11.90 - - 3 10.769 0.00%
2003-06-12 0 0.212 0.212 0.240 0.212 0.229 320,000 71,640 0.2239 10.60 10.60 12.00 10.60 11.45 6,400 11.194 -7.42%
2003-06-11 0 0.229 - 0.237 - - 0 0 - 11.45 - 11.85 - - 0 - 0.00%
2003-06-10 0 0.229 - 0.250 - - 0 0 - 11.45 - 12.50 - - 0 - 0.00%
2003-06-09 0 0.229 0.229 0.230 - - 0 0 - 11.45 11.45 11.50 - - 0 - 0.88%
2003-06-06 0 0.227 0.114 0.227 - - 0 0 - 11.35 5.700 11.35 - - 0 - 0.00%
2003-06-05 0 0.227 - 0.230 - - 0 0 - 11.35 - 11.50 - - 0 - 0.00%
2003-06-03 0 0.227 - 0.227 0.235 0.235 30,000 7,050 0.2350 11.35 - 11.35 11.75 11.75 600 11.750 13.50%
2003-06-02 0 0.200 0.150 0.230 0.200 0.200 100,000 20,000 0.2000 10.00 7.500 11.50 10.00 10.00 2,000 10.000 -9.09%
2003-05-30 0 0.220 - 0.220 0.228 0.232 510,000 116,320 0.2281 11.00 - 11.00 11.40 11.60 10,200 11.404 -2.22%
2003-05-29 0 0.225 - 0.260 - - 0 0 - 11.25 - 13.00 - - 0 - 0.00%
2003-05-28 0 0.225 - 0.225 - - 0 0 - 11.25 - 11.25 - - 0 - -1.32%
2003-05-27 0 0.228 0.222 0.228 0.228 0.230 20,000 4,580 0.2290 11.40 11.10 11.40 11.40 11.50 400 11.450 -0.87%
2003-05-26 0 0.230 0.220 0.230 0.230 0.230 10,000 2,300 0.2300 11.50 11.00 11.50 11.50 11.50 200 11.500 6.48%
2003-05-23 0 0.216 0.216 0.230 0.216 0.216 70,000 15,120 0.2160 10.80 10.80 11.50 10.80 10.80 1,400 10.800 -1.82%
2003-05-22 0 0.220 0.220 0.260 - - 0 0 - 11.00 11.00 13.00 - - 0 - 13.40%
2003-05-21 0 0.194 0.194 0.230 - - 0 0 - 9.700 9.700 11.50 - - 0 - 2.11%
2003-05-20 0 0.190 - 0.240 0.190 0.190 10,000 1,900 0.1900 9.500 - 12.00 9.500 9.500 200 9.5000 -13.64%
2003-05-19 0 0.220 - 0.220 - - 0 0 - 11.00 - 11.00 - - 0 - -8.33%
2003-05-16 0 0.240 0.200 0.240 0.240 0.240 10,000 2,400 0.2400 12.00 10.00 12.00 12.00 12.00 200 12.000 20.00%
2003-05-15 0 0.200 0.190 0.260 - - 0 0 - 10.00 9.500 13.00 - - 0 - 0.00%
2003-05-14 0 0.200 0.200 0.230 0.200 0.202 410,000 82,280 0.2007 10.00 10.00 11.50 10.00 10.10 8,200 10.034 -4.76%
2003-05-13 0 0.210 0.202 0.238 0.202 0.210 590,000 123,420 0.2092 10.50 10.10 11.90 10.10 10.50 11,800 10.459 -0.94%
2003-05-12 0 0.212 0.201 0.240 - - 0 0 - 10.60 10.05 12.00 - - 0 - 0.00%
2003-05-09 0 0.212 0.208 0.216 0.212 0.216 218,000 46,688 0.2142 10.60 10.40 10.80 10.60 10.80 4,360 10.708 -1.85%
2003-05-07 0 0.216 0.216 0.260 0.216 0.216 82,000 17,712 0.2160 10.80 10.80 13.00 10.80 10.80 1,640 10.800 -1.82%
2003-05-06 0 0.220 0.208 0.220 0.220 0.225 80,000 17,850 0.2231 11.00 10.40 11.00 11.00 11.25 1,600 11.156 -2.22%
2003-05-05 0 0.225 0.220 0.225 0.218 0.230 270,000 60,510 0.2241 11.25 11.00 11.25 10.90 11.50 5,400 11.206 7.14%
2003-05-02 0 0.210 0.210 0.230 0.210 0.210 10,000 2,100 0.2100 10.50 10.50 11.50 10.50 10.50 200 10.500 -8.70%
2003-04-30 0 0.230 0.228 0.230 - - 0 0 - 11.50 11.40 11.50 - - 0 - -2.54%
2003-04-29 0 0.236 0.220 0.238 0.236 0.236 44,000 10,384 0.2360 11.80 11.00 11.90 11.80 11.80 880 11.800 3.51%
2003-04-28 0 0.228 0.163 0.228 - - 0 0 - 11.40 8.150 11.40 - - 0 - -0.87%
2003-04-25 0 0.230 0.230 0.240 - - 0 0 - 11.50 11.50 12.00 - - 0 - 9.52%
2003-04-24 0 0.210 0.202 0.228 0.210 0.212 250,000 52,600 0.2104 10.50 10.10 11.40 10.50 10.60 5,000 10.520 -4.55%
2003-04-23 0 0.220 0.215 0.250 - - 0 0 - 11.00 10.75 12.50 - - 0 - 0.00%
2003-04-22 0 0.220 0.210 0.255 - - 0 0 - 11.00 10.50 12.75 - - 0 - 0.00%
2003-04-17 0 0.220 0.200 0.240 0.220 0.220 220,000 48,400 0.2200 11.00 10.00 12.00 11.00 11.00 4,400 11.000 0.00%
2003-04-16 0 0.220 0.228 0.230 - - 0 0 - 11.00 11.40 11.50 - - 0 - 4.27%
2003-04-15 0 0.211 0.211 0.240 - - 0 0 - 10.55 10.55 12.00 - - 0 - 0.48%
2003-04-14 0 0.210 0.200 0.230 0.210 0.240 976,000 218,900 0.2243 10.50 10.00 11.50 10.50 12.00 19,520 11.214 -16.00%
2003-04-11 0 0.250 0.250 0.260 0.250 0.260 344,000 87,000 0.2529 12.50 12.50 13.00 12.50 13.00 6,880 12.645 -10.71%
2003-04-10 0 0.280 0.270 0.280 0.275 0.360 1,922,662 572,802 0.2979 14.00 13.50 14.00 13.75 18.00 38,453 14.896 12.00%
2003-04-09 1 0.250 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2003-04-08 1 0.250 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2003-04-07 1 0.250 - - - - 0 0 - 12.50 - - - - 0 - 0.00%
2003-04-04 0 0.250 - 0.250 0.250 0.250 30,000 7,500 0.2500 12.50 - 12.50 12.50 12.50 600 12.500 0.00%
2003-04-03 0 0.250 - 0.250 - - 0 0 - 12.50 - 12.50 - - 0 - 0.00%
2003-04-02 0 0.250 0.175 0.250 - - 0 0 - 12.50 8.750 12.50 - - 0 - 0.00%
2003-04-01 0 0.250 0.226 0.250 0.250 0.250 50,000 12,500 0.2500 12.50 11.30 12.50 12.50 12.50 1,000 12.500 0.00%
2003-03-31 0 0.250 - 0.265 0.250 0.250 50,000 12,500 0.2500 12.50 - 13.25 12.50 12.50 1,000 12.500 -13.79%
2003-03-28 0 0.290 0.270 0.290 0.295 0.300 82,000 24,400 0.2976 14.50 13.50 14.50 14.75 15.00 1,640 14.878 11.54%
2003-03-27 0 0.260 0.260 0.285 0.260 0.270 170,000 45,300 0.2665 13.00 13.00 14.25 13.00 13.50 3,400 13.324 -7.14%
2003-03-26 0 0.280 0.270 0.280 0.280 0.280 370,000 103,100 0.2786 14.00 13.50 14.00 14.00 14.00 7,400 13.932 0.00%
2003-03-25 0 0.280 0.260 0.280 0.250 0.280 200,000 52,170 0.2609 14.00 13.00 14.00 12.50 14.00 4,000 13.043 0.00%
2003-03-24 0 0.280 0.275 0.280 0.275 0.300 151,762 42,926 0.2829 14.00 13.75 14.00 13.75 15.00 3,035 14.143 -1.75%
2003-03-21 0 0.285 0.285 0.290 0.255 0.280 1,180,000 319,650 0.2709 14.25 14.25 14.50 12.75 14.00 23,600 13.544 5.56%
2003-03-20 0 0.270 0.265 0.270 0.265 0.300 726,000 205,640 0.2833 13.50 13.25 13.50 13.25 15.00 14,520 14.163 8.00%
2003-03-19 0 0.250 0.250 0.275 0.250 0.250 100,000 25,000 0.2500 12.50 12.50 13.75 12.50 12.50 2,000 12.500 -7.41%
2003-03-18 0 0.270 - 0.275 0.270 0.285 582,000 162,100 0.2785 13.50 - 13.75 13.50 14.25 11,640 13.926 0.00%
2003-03-17 0 0.270 0.270 0.280 0.250 0.300 1,078,000 300,550 0.2788 13.50 13.50 14.00 12.50 15.00 21,560 13.940 -1.82%
2003-03-14 0 0.275 0.270 0.280 0.248 0.275 3,314,000 861,780 0.2600 13.75 13.50 14.00 12.40 13.75 66,280 13.002 17.02%
2003-03-13 0 0.235 0.229 0.239 0.228 0.240 3,110,000 719,086 0.2312 11.75 11.45 11.95 11.40 12.00 62,200 11.561 -2.08%
2003-03-12 0 0.240 - 0.240 - - 0 0 - 12.00 - 12.00 - - 0 - -4.00%
2003-03-11 0 0.250 - 0.250 - - 0 0 - 12.50 - 12.50 - - 0 - 0.00%
2003-03-10 0 0.250 - 0.250 - - 0 0 - 12.50 - 12.50 - - 0 - 0.00%
2003-03-07 0 0.250 - 0.255 - - 0 0 - 12.50 - 12.75 - - 0 - 0.00%
2003-03-06 0 0.250 - 0.280 - - 0 0 - 12.50 - 14.00 - - 0 - 0.00%
2003-03-05 0 0.250 0.240 0.280 0.237 0.250 492,000 117,800 0.2394 12.50 12.00 14.00 11.85 12.50 9,840 11.972 0.81%
2003-03-04 0 0.248 0.247 0.250 0.225 0.255 4,266,000 1,014,412 0.2378 12.40 12.35 12.50 11.25 12.75 85,320 11.889 11.21%
2003-03-03 0 0.223 0.214 0.224 0.210 0.223 358,000 76,322 0.2132 11.15 10.70 11.20 10.50 11.15 7,160 10.659 9.85%
2003-02-28 0 0.203 0.203 0.209 0.202 0.203 50,000 10,130 0.2026 10.15 10.15 10.45 10.10 10.15 1,000 10.130 -0.98%
2003-02-27 0 0.205 0.204 0.209 0.202 0.206 350,000 71,650 0.2047 10.25 10.20 10.45 10.10 10.30 7,000 10.236 -1.91%
2003-02-26 0 0.209 0.209 0.210 0.197 0.201 268,000 53,396 0.1992 10.45 10.45 10.50 9.850 10.05 5,360 9.9619 0.00%
2003-02-25 0 0.209 0.205 0.215 0.203 0.209 500,000 103,450 0.2069 10.45 10.25 10.75 10.15 10.45 10,000 10.345 -1.88%
2003-02-24 0 0.213 0.211 0.213 0.200 0.220 1,146,000 242,846 0.2119 10.65 10.55 10.65 10.00 11.00 22,920 10.595 8.67%
2003-02-21 0 0.196 0.200 0.202 0.196 0.202 1,210,000 240,946 0.1991 9.800 10.00 10.10 9.800 10.10 24,200 9.9564 -6.67%
2003-02-20 0 0.210 0.210 0.219 0.162 0.226 1,808,662 381,779 0.2111 10.50 10.50 10.95 8.100 11.30 36,173 10.554 36.36%
2003-02-19 0 0.154 0.154 0.163 0.123 0.154 430,000 61,230 0.1424 7.700 7.700 8.150 6.150 7.700 8,600 7.1198 36.28%
2003-02-18 0 0.113 0.113 - 0.108 0.108 90,000 9,720 0.1080 5.650 5.650 - 5.400 5.400 1,800 5.4000 13.00%
2003-02-17 0 0.100 - - 0.100 0.100 770,000 77,000 0.1000 5.000 - - 5.000 5.000 15,400 5.0000 0.00%
2003-02-14 0 0.100 0.092 0.100 - - 0 0 - 5.000 4.600 5.000 - - 0 - 0.00%
2003-02-13 0 0.100 0.091 0.100 - - 0 0 - 5.000 4.550 5.000 - - 0 - 0.00%
2003-02-12 0 0.100 0.088 - - - 0 0 - 5.000 4.400 - - - 0 - 0.00%
2003-02-11 0 0.100 0.090 - - - 0 0 - 5.000 4.500 - - - 0 - 0.00%
2003-02-10 0 0.100 0.088 - - - 0 0 - 5.000 4.400 - - - 0 - 0.00%
2003-02-07 0 0.100 - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2003-02-06 0 0.100 - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2003-02-05 0 0.100 0.068 0.108 0.100 0.100 50,000 5,000 0.1000 5.000 3.400 5.400 5.000 5.000 1,000 5.0000 0.00%
2003-02-04 0 0.100 0.068 0.105 - - 0 0 - 5.000 3.400 5.250 - - 0 - 0.00%
2003-01-30 0 0.100 0.068 0.108 - - 0 0 - 5.000 3.400 5.400 - - 0 - 0.00%
2003-01-29 1 0.100 - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2003-01-28 1 0.100 - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2003-01-27 1 0.100 - - - - 0 0 - 5.000 - - - - 0 - 0.00%
2003-01-24 0 0.100 0.096 0.110 0.100 0.100 40,000 4,000 0.1000 5.000 4.800 5.500 5.000 5.000 800 5.0000 1.01%
2003-01-23 0 0.099 0.092 0.100 - - 0 0 - 4.950 4.600 5.000 - - 0 - 0.00%
2003-01-22 0 0.099 0.090 - 0.099 0.099 150,000 14,850 0.0990 4.950 4.500 - 4.950 4.950 3,000 4.9500 0.00%
2003-01-21 0 0.099 0.099 - 0.099 0.100 894,000 89,396 0.1000 4.950 4.950 - 4.950 5.000 17,880 4.9998 -1.00%
2003-01-20 0 0.100 0.090 0.100 0.100 0.100 200,000 20,000 0.1000 5.000 4.500 5.000 5.000 5.000 4,000 5.0000 0.00%
2003-01-17 0 0.100 0.092 0.100 0.100 0.100 300,000 30,000 0.1000 5.000 4.600 5.000 5.000 5.000 6,000 5.0000 0.00%
2003-01-16 0 0.100 0.090 0.100 0.100 0.100 100,000 10,000 0.1000 5.000 4.500 5.000 5.000 5.000 2,000 5.0000 0.00%
2003-01-15 0 0.100 0.095 0.100 0.092 0.100 600,000 59,200 0.0987 5.000 4.750 5.000 4.600 5.000 12,000 4.9333 0.00%
2003-01-14 0 0.100 0.090 - - - 0 0 - 5.000 4.500 - - - 0 - 0.00%
2003-01-13 0 0.100 0.088 0.100 - - 0 0 - 5.000 4.400 5.000 - - 0 - 0.00%
2003-01-10 0 0.100 0.100 0.110 - - 0 0 - 5.000 5.000 5.500 - - 0 - 1.01%
2003-01-09 0 0.099 0.099 0.110 0.097 0.098 100,000 9,750 0.0975 4.950 4.950 5.500 4.850 4.900 2,000 4.8750 -1.00%
2003-01-08 0 0.100 0.100 0.110 - - 0 0 - 5.000 5.000 5.500 - - 0 - 0.00%
2003-01-07 0 0.100 0.096 0.110 0.100 0.100 80,000 8,000 0.1000 5.000 4.800 5.500 5.000 5.000 1,600 5.0000 -7.41%
2003-01-06 0 0.108 0.102 0.108 0.107 0.108 80,000 8,620 0.1078 5.400 5.100 5.400 5.350 5.400 1,600 5.3875 0.93%
2003-01-03 0 0.107 0.104 - 0.102 0.107 130,000 13,620 0.1048 5.350 5.200 - 5.100 5.350 2,600 5.2385 0.94%
2003-01-02 0 0.106 0.088 - - - 0 0 - 5.300 4.400 - - - 0 - 0.00%
2002-12-31 0 0.106 0.088 - - - 0 0 - 5.300 4.400 - - - 0 - 0.00%
2002-12-30 0 0.106 0.088 - 0.106 0.106 40,000 4,240 0.1060 5.300 4.400 - 5.300 5.300 800 5.3000 -17.19%
2002-12-27 0 0.128 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2002-12-24 0 0.128 - - - - 0 0 - 6.400 - - - - 0 - 0.00%
2002-12-23 0 0.128 - - 0.128 0.128 100,000 12,800 0.1280 6.400 - - 6.400 6.400 2,000 6.4000 -3.03%
2002-12-20 0 0.132 - - - - 0 0 - 6.600 - - - - 0 - 0.00%
2002-12-19 0 0.132 0.128 - 0.132 0.132 50,000 6,600 0.1320 6.600 6.400 - 6.600 6.600 1,000 6.6000 -2.94%
2002-12-18 0 0.136 0.132 - - - 0 0 - 6.800 6.600 - - - 0 - 0.00%
2002-12-17 0 0.136 - - - - 0 0 - 6.800 - - - - 0 - 0.00%
2002-12-16 0 0.136 - 0.150 0.136 0.140 200,000 27,600 0.1380 6.800 - 7.500 6.800 7.000 4,000 6.9000 -8.11%
2002-12-13 0 0.148 - 0.152 - - 0 0 - 7.400 - 7.600 - - 0 - 0.00%
2002-12-12 0 0.148 - - - - 0 0 - 7.400 - - - - 0 - 0.00%
2002-12-11 0 0.148 - 0.148 0.148 0.148 200,000 29,600 0.1480 7.400 - 7.400 7.400 7.400 4,000 7.4000 -1.99%
2002-12-10 0 0.151 - 0.151 - - 0 0 - 7.550 - 7.550 - - 0 - 0.00%
2002-12-09 0 0.151 - - - - 0 0 - 7.550 - - - - 0 - 0.00%
2002-12-06 0 0.151 - - - - 0 0 - 7.550 - - - - 0 - 0.00%
2002-12-05 0 0.151 - - - - 0 0 - 7.550 - - - - 0 - 0.00%
2002-12-04 0 0.151 - - - - 0 0 - 7.550 - - - - 0 - 0.00%
2002-12-03 0 0.151 - - - - 0 0 - 7.550 - - - - 0 - 0.00%
2002-12-02 0 0.151 - 0.151 0.151 0.151 678,200 102,406 0.1510 7.550 - 7.550 7.550 7.550 13,564 7.5498 2.03%
2002-11-29 0 0.148 - 0.148 - - 0 0 - 7.400 - 7.400 - - 0 - -10.30%
2002-11-28 0 0.165 - - - - 0 0 - 8.250 - - - - 0 - 0.00%
2002-11-27 0 0.165 - 0.165 - - 0 0 - 8.250 - 8.250 - - 0 - -1.20%
2002-11-26 0 0.167 - 0.170 0.167 0.167 120,000 20,040 0.1670 8.350 - 8.500 8.350 8.350 2,400 8.3500 -1.76%
2002-11-25 0 0.170 - 0.172 - - 0 0 - 8.500 - 8.600 - - 0 - 0.00%
2002-11-22 0 0.170 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2002-11-21 0 0.170 - 0.180 - - 0 0 - 8.500 - 9.000 - - 0 - 0.00%
2002-11-20 0 0.170 - 0.180 - - 0 0 - 8.500 - 9.000 - - 0 - 0.00%
2002-11-19 0 0.170 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2002-11-18 0 0.170 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2002-11-15 0 0.170 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2002-11-14 1 0.170 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2002-11-13 1 0.170 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2002-11-12 1 0.170 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2002-11-11 0 0.170 0.050 - - - 0 0 - 8.500 2.500 - - - 0 - 0.00%
2002-11-08 0 0.170 - - - - 0 0 - 8.500 - - - - 0 - 0.00%
2002-11-07 0 0.170 - 0.170 - - 0 0 - 8.500 - 8.500 - - 0 - -1.16%
2002-11-06 0 0.172 - 0.172 - - 0 0 - 8.600 - 8.600 - - 0 - -4.44%
2002-11-05 0 0.180 - 0.180 0.180 0.180 130,000 23,400 0.1800 9.000 - 9.000 9.000 9.000 2,600 9.0000 0.00%
2002-11-04 0 0.180 - 0.180 - - 0 0 - 9.000 - 9.000 - - 0 - -2.17%
2002-11-01 0 0.184 - 0.190 0.184 0.184 500,000 92,000 0.1840 9.200 - 9.500 9.200 9.200 10,000 9.2000 -4.17%
2002-10-31 0 0.192 - 0.192 0.192 0.192 150,000 28,800 0.1920 9.600 - 9.600 9.600 9.600 3,000 9.6000 0.00%
2002-10-30 0 0.192 - 0.192 - - 0 0 - 9.600 - 9.600 - - 0 - 0.00%
2002-10-29 0 0.192 0.192 0.200 0.192 0.192 2,662 503 0.1890 9.600 9.600 10.00 9.600 9.600 53 9.4478 -4.00%
2002-10-28 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-10-25 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-10-24 0 0.200 - 0.208 0.200 0.200 100,000 20,000 0.2000 10.00 - 10.40 10.00 10.00 2,000 10.000 -3.85%
2002-10-23 0 0.208 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2002-10-22 1 0.208 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2002-10-21 1 0.208 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2002-10-18 1 0.208 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2002-10-17 1 0.208 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2002-10-16 1 0.208 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2002-10-15 1 0.208 - - - - 0 0 - 10.40 - - - - 0 - 0.00%
2002-10-11 0 0.208 - - 0.208 0.208 66,550 13,830 0.2078 10.40 - - 10.40 10.40 1,331 10.391 4.00%
2002-10-10 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-10-09 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-10-08 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-10-07 0 0.200 0.192 - 0.200 0.200 30,000 6,000 0.2000 10.00 9.600 - 10.00 10.00 600 10.000 0.00%
2002-10-04 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-10-03 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-10-02 0 0.200 - 0.200 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2002-09-30 0 0.200 - 0.200 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2002-09-27 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-09-26 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-09-25 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-09-24 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-09-23 0 0.200 - 0.200 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2002-09-20 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-09-19 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-09-18 0 0.200 - 0.200 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2002-09-17 0 0.200 - - 0.200 0.200 50,000 10,000 0.2000 10.00 - - 10.00 10.00 1,000 10.000 0.00%
2002-09-16 0 0.200 - 0.200 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2002-09-13 0 0.200 - 0.205 0.200 0.200 50,000 10,000 0.2000 10.00 - 10.25 10.00 10.00 1,000 10.000 0.00%
2002-09-12 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-09-11 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-09-10 0 0.200 - - 0.200 0.200 100,000 20,000 0.2000 10.00 - - 10.00 10.00 2,000 10.000 0.00%
2002-09-09 0 0.200 - - - - 0 0 - 10.00 - - - - 0 - 0.00%
2002-09-06 0 0.200 - 0.200 0.200 0.200 130,000 26,000 0.2000 10.00 - 10.00 10.00 10.00 2,600 10.000 0.00%
2002-09-05 0 0.200 0.200 - - - 0 0 - 10.00 10.00 - - - 0 - 0.00%
2002-09-04 0 0.200 0.200 - - - 0 0 - 10.00 10.00 - - - 0 - 0.00%
2002-09-03 0 0.200 - 0.260 0.200 0.200 12,000 2,400 0.2000 10.00 - 13.00 10.00 10.00 240 10.000 -16.67%
2002-09-02 0 0.240 - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2002-08-30 0 0.240 - 0.260 - - 0 0 - 12.00 - 13.00 - - 0 - 0.00%
2002-08-29 0 0.240 - 0.260 0.240 0.255 200,000 49,250 0.2463 12.00 - 13.00 12.00 12.75 4,000 12.313 -14.29%
2002-08-28 0 0.280 0.265 0.280 0.280 0.280 60,000 16,800 0.2800 14.00 13.25 14.00 14.00 14.00 1,200 14.000 5.66%
2002-08-27 0 0.265 0.245 0.280 - - 0 0 - 13.25 12.25 14.00 - - 0 - 0.00%
2002-08-26 0 0.265 0.255 0.280 - - 0 0 - 13.25 12.75 14.00 - - 0 - 0.00%
2002-08-23 0 0.265 - 0.280 0.265 0.265 100,000 27,400 0.2740 13.25 - 14.00 13.25 13.25 2,000 13.700 -5.36%
2002-08-22 0 0.280 - 0.280 - - 0 0 - 14.00 - 14.00 - - 0 - 0.00%
2002-08-21 0 0.280 - 0.280 - - 0 0 - 14.00 - 14.00 - - 0 - 0.00%
2002-08-20 0 0.280 - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2002-08-19 0 0.280 0.255 0.300 - - 0 0 - 14.00 12.75 15.00 - - 0 - 0.00%
2002-08-16 0 0.280 - 0.280 - - 0 0 - 14.00 - 14.00 - - 0 - 0.00%
2002-08-15 0 0.280 0.260 0.280 - - 0 0 - 14.00 13.00 14.00 - - 0 - 0.00%
2002-08-14 0 0.280 0.250 0.280 0.280 0.290 450,000 127,250 0.2828 14.00 12.50 14.00 14.00 14.50 9,000 14.139 -3.45%
2002-08-13 0 0.290 0.270 0.295 0.290 0.290 424,000 122,960 0.2900 14.50 13.50 14.75 14.50 14.50 8,480 14.500 1.75%
2002-08-12 0 0.285 0.270 0.285 0.270 0.300 484,000 136,590 0.2822 14.25 13.50 14.25 13.50 15.00 9,680 14.111 5.56%
2002-08-09 0 0.270 0.240 0.280 0.260 0.270 200,000 53,000 0.2650 13.50 12.00 14.00 13.00 13.50 4,000 13.250 3.85%
2002-08-08 0 0.260 0.260 0.300 0.255 0.260 210,000 54,350 0.2588 13.00 13.00 15.00 12.75 13.00 4,200 12.940 0.00%
2002-08-07 0 0.260 0.260 0.300 - - 0 0 - 13.00 13.00 15.00 - - 0 - 0.00%
2002-08-06 0 0.260 0.260 0.280 0.260 0.265 380,000 100,050 0.2633 13.00 13.00 14.00 13.00 13.25 7,600 13.164 -11.86%
2002-08-05 0 0.295 0.255 0.300 0.216 0.300 598,000 165,720 0.2771 14.75 12.75 15.00 10.80 15.00 11,960 13.856 33.48%
2002-08-02 0 0.221 0.221 - 0.205 0.210 266,000 55,194 0.2075 11.05 11.05 - 10.25 10.50 5,320 10.375 2.79%
2002-08-01 0 0.215 0.207 - 0.207 0.215 50,000 10,510 0.2102 10.75 10.35 - 10.35 10.75 1,000 10.510 0.00%
2002-07-31 0 0.215 0.215 0.220 0.212 0.215 48,000 10,314 0.2149 10.75 10.75 11.00 10.60 10.75 960 10.744 -2.27%
2002-07-30 0 0.220 0.213 0.240 0.220 0.244 450,000 103,130 0.2292 11.00 10.65 12.00 11.00 12.20 9,000 11.459 -12.00%
2002-07-29 0 0.250 - 0.250 0.250 0.270 90,000 22,900 0.2544 12.50 - 12.50 12.50 13.50 1,800 12.722 -7.41%
2002-07-26 0 0.270 0.270 0.295 0.270 0.270 80,000 21,600 0.2700 13.50 13.50 14.75 13.50 13.50 1,600 13.500 -12.90%
2002-07-25 0 0.310 0.290 0.340 - - 0 0 - 15.50 14.50 17.00 - - 0 - 0.00%
2002-07-24 0 0.310 0.310 - 0.300 0.310 54,000 16,240 0.3007 15.50 15.50 - 15.00 15.50 1,080 15.037 0.00%
2002-07-23 0 0.310 0.310 0.330 0.310 0.310 134,000 41,540 0.3100 15.50 15.50 16.50 15.50 15.50 2,680 15.500 0.00%
2002-07-22 0 0.310 0.310 0.350 0.310 0.315 130,000 40,450 0.3112 15.50 15.50 17.50 15.50 15.75 2,600 15.558 -11.43%
2002-07-19 0 0.350 0.330 0.350 0.350 0.350 20,000 7,000 0.3500 17.50 16.50 17.50 17.50 17.50 400 17.500 2.94%
2002-07-18 0 0.340 0.335 0.360 - - 0 0 - 17.00 16.75 18.00 - - 0 - 0.00%
2002-07-17 0 0.340 0.335 0.355 0.340 0.340 50,000 17,000 0.3400 17.00 16.75 17.75 17.00 17.00 1,000 17.000 -4.23%
2002-07-16 0 0.355 0.355 0.370 0.340 0.350 60,000 20,900 0.3483 17.75 17.75 18.50 17.00 17.50 1,200 17.417 -4.05%
2002-07-15 0 0.370 0.360 0.375 0.360 0.380 408,000 151,500 0.3713 18.50 18.00 18.75 18.00 19.00 8,160 18.566 10.45%
2002-07-12 0 0.335 0.335 0.350 0.335 0.340 110,000 37,050 0.3368 16.75 16.75 17.50 16.75 17.00 2,200 16.841 1.52%
2002-07-11 0 0.330 0.300 0.340 0.300 0.330 110,000 36,000 0.3273 16.50 15.00 17.00 15.00 16.50 2,200 16.364 3.13%
2002-07-10 0 0.320 0.300 0.330 - - 0 0 - 16.00 15.00 16.50 - - 0 - 0.00%
2002-07-09 0 0.320 0.310 0.340 - - 0 0 - 16.00 15.50 17.00 - - 0 - 0.00%
2002-07-08 0 0.320 0.315 0.340 0.320 0.320 330,000 105,600 0.3200 16.00 15.75 17.00 16.00 16.00 6,600 16.000 -3.03%
2002-07-05 0 0.330 0.330 0.350 - - 0 0 - 16.50 16.50 17.50 - - 0 - 1.54%
2002-07-04 0 0.325 0.320 0.330 0.320 0.340 250,000 81,910 0.3276 16.25 16.00 16.50 16.00 17.00 5,000 16.382 -4.41%
2002-07-03 0 0.340 0.310 0.340 0.300 0.340 628,000 200,440 0.3192 17.00 15.50 17.00 15.00 17.00 12,560 15.959 -5.56%
2002-07-02 0 0.360 0.310 0.360 0.360 0.360 28,000 10,080 0.3600 18.00 15.50 18.00 18.00 18.00 560 18.000 10.77%
2002-06-28 0 0.325 0.325 0.350 0.325 0.335 600,000 196,970 0.3283 16.25 16.25 17.50 16.25 16.75 12,000 16.414 4.84%
2002-06-27 0 0.310 0.310 0.330 0.305 0.305 10,000 3,050 0.3050 15.50 15.50 16.50 15.25 15.25 200 15.250 -3.12%
2002-06-26 0 0.320 0.305 0.330 0.310 0.330 770,000 240,700 0.3126 16.00 15.25 16.50 15.50 16.50 15,400 15.630 -3.03%
2002-06-25 0 0.330 0.325 0.365 0.325 0.330 600,000 196,000 0.3267 16.50 16.25 18.25 16.25 16.50 12,000 16.333 -5.71%
2002-06-24 0 0.350 0.350 0.365 0.300 0.350 2,948,200 962,197 0.3264 17.50 17.50 18.25 15.00 17.50 58,964 16.318 6.06%
2002-06-21 0 0.330 0.330 0.350 0.330 0.335 570,000 189,000 0.3316 16.50 16.50 17.50 16.50 16.75 11,400 16.579 -1.49%
2002-06-20 0 0.335 0.335 0.350 0.305 0.335 996,000 329,980 0.3313 16.75 16.75 17.50 15.25 16.75 19,920 16.565 0.00%
2002-06-19 0 0.335 0.305 0.335 0.330 0.350 1,080,000 370,380 0.3429 16.75 15.25 16.75 16.50 17.50 21,600 17.147 -4.29%
2002-06-18 0 0.350 0.350 0.360 0.350 0.360 986,000 348,580 0.3535 17.50 17.50 18.00 17.50 18.00 19,720 17.676 -1.41%
2002-06-17 0 0.355 0.355 0.360 0.350 0.365 744,000 265,870 0.3574 17.75 17.75 18.00 17.50 18.25 14,880 17.868 -5.33%
2002-06-14 0 0.375 0.375 0.380 0.350 0.365 2,030,000 730,200 0.3597 18.75 18.75 19.00 17.50 18.25 40,600 17.985 4.17%
2002-06-13 0 0.360 0.360 0.400 0.360 0.410 2,992,000 1,177,350 0.3935 18.00 18.00 20.00 18.00 20.50 59,840 19.675 -11.11%
2002-06-12 0 0.405 0.390 0.400 0.380 0.405 4,419,630 1,758,703 0.3979 20.25 19.50 20.00 19.00 20.25 88,393 19.896 2.53%
2002-06-11 0 0.395 0.390 0.400 0.365 0.420 5,280,000 2,053,000 0.3888 19.75 19.50 20.00 18.25 21.00 105,600 19.441 1.28%
2002-06-10 0 0.390 0.380 0.390 0.300 0.400 8,251,310 2,945,252 0.3569 19.50 19.00 19.50 15.00 20.00 165,026 17.847 36.84%
2002-06-07 0 0.285 0.280 0.290 0.280 0.290 1,120,000 321,600 0.2871 14.25 14.00 14.50 14.00 14.50 22,400 14.357 1.79%
2002-06-06 0 0.280 0.275 0.290 0.280 0.285 688,000 194,580 0.2828 14.00 13.75 14.50 14.00 14.25 13,760 14.141 3.70%
2002-06-05 0 0.270 0.270 0.280 0.270 0.285 1,354,000 376,180 0.2778 13.50 13.50 14.00 13.50 14.25 27,080 13.891 0.00%
2002-06-04 0 0.270 0.265 0.280 0.250 0.280 2,090,000 560,900 0.2684 13.50 13.25 14.00 12.50 14.00 41,800 13.419 3.85%
2002-06-03 0 0.260 0.250 0.260 0.230 0.260 1,388,000 351,780 0.2534 13.00 12.50 13.00 11.50 13.00 27,760 12.672 13.04%
2002-05-31 0 0.230 0.230 0.240 0.230 0.240 268,000 64,120 0.2393 11.50 11.50 12.00 11.50 12.00 5,360 11.963 -4.17%
2002-05-30 0 0.240 0.238 0.240 0.240 0.243 1,602,000 385,554 0.2407 12.00 11.90 12.00 12.00 12.15 32,040 12.034 2.13%
2002-05-29 0 0.235 0.235 0.240 0.235 0.260 1,584,000 387,150 0.2444 11.75 11.75 12.00 11.75 13.00 31,680 12.221 -6.00%
2002-05-28 0 0.250 0.241 0.255 0.211 0.250 1,796,000 432,610 0.2409 12.50 12.05 12.75 10.55 12.50 35,920 12.044 18.48%
2002-05-27 0 0.211 0.210 0.228 0.210 0.215 870,000 184,150 0.2117 10.55 10.50 11.40 10.50 10.75 17,400 10.583 -3.65%
2002-05-24 0 0.219 0.219 0.230 0.219 0.230 1,601,090 356,729 0.2228 10.95 10.95 11.50 10.95 11.50 32,022 11.140 -7.20%
2002-05-23 0 0.236 - 0.238 0.230 0.236 1,350,000 312,750 0.2317 11.80 - 11.90 11.50 11.80 27,000 11.583 0.00%
2002-05-22 0 0.236 0.235 0.240 0.235 0.237 380,000 89,700 0.2361 11.80 11.75 12.00 11.75 11.85 7,600 11.803 -0.84%
2002-05-21 0 0.238 0.238 0.242 0.238 0.245 1,646,000 394,308 0.2396 11.90 11.90 12.10 11.90 12.25 32,920 11.978 -2.86%
2002-05-17 0 0.245 0.239 0.245 0.235 0.255 1,940,000 480,104 0.2475 12.25 11.95 12.25 11.75 12.75 38,800 12.374 13.43%
2002-05-16 0 0.216 0.216 0.225 0.216 0.220 160,000 34,640 0.2165 10.80 10.80 11.25 10.80 11.00 3,200 10.825 0.00%
2002-05-15 0 0.216 0.216 0.228 0.213 0.228 1,068,294 231,426 0.2166 10.80 10.80 11.40 10.65 11.40 21,366 10.832 1.41%
2002-05-14 0 0.213 0.213 0.217 0.210 0.212 1,492,000 314,594 0.2109 10.65 10.65 10.85 10.50 10.60 29,840 10.543 1.43%
2002-05-13 0 0.210 0.202 0.210 0.210 0.210 1,332,000 279,720 0.2100 10.50 10.10 10.50 10.50 10.50 26,640 10.500 0.00%
2002-05-10 0 0.210 0.200 0.210 0.204 0.235 1,750,000 380,980 0.2177 10.50 10.00 10.50 10.20 11.75 35,000 10.885 -12.50%
2002-05-09 0 0.240 0.238 0.240 0.190 0.240 15,162,360 3,396,803 0.2240 12.00 11.90 12.00 9.500 12.00 303,247 11.201 31.15%
2002-05-08 0 0.183 0.180 0.192 0.135 0.192 12,410,000 2,199,242 0.1772 9.150 9.000 9.600 6.750 9.600 248,200 8.8608 37.59%
2002-05-07 0 0.133 0.133 0.139 0.133 0.139 2,148,000 292,670 0.1363 6.650 6.650 6.950 6.650 6.950 42,960 6.8126 -1.48%
2002-05-06 0 0.135 0.131 0.136 0.130 0.136 1,194,000 159,750 0.1338 6.750 6.550 6.800 6.500 6.800 23,880 6.6897 3.85%
2002-05-03 0 0.130 0.125 0.130 0.122 0.130 124,000 15,336 0.1237 6.500 6.250 6.500 6.100 6.500 2,480 6.1839 0.00%
2002-05-02 0 0.130 - 0.134 - - 0 0 - 6.500 - 6.700 - - 0 - 0.00%
2002-04-30 0 0.130 0.120 0.130 0.128 0.130 350,010 45,101 0.1289 6.500 6.000 6.500 6.400 6.500 7,000 6.4428 2.36%
2002-04-29 0 0.127 0.117 0.128 0.121 0.127 330,000 40,510 0.1228 6.350 5.850 6.400 6.050 6.350 6,600 6.1379 4.96%
2002-04-26 0 0.121 0.121 0.128 0.120 0.130 220,000 27,500 0.1250 6.050 6.050 6.400 6.000 6.500 4,400 6.2500 -1.63%
2002-04-25 0 0.123 0.117 0.139 0.123 0.157 4,590,000 713,300 0.1554 6.150 5.850 6.950 6.150 7.850 91,800 7.7702 -22.64%
2002-04-24 0 0.159 0.156 0.165 0.150 0.176 5,392,000 857,210 0.1590 7.950 7.800 8.250 7.500 8.800 107,840 7.9489 6.00%
2002-04-23 1 0.150 - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2002-04-22 1 0.150 - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2002-04-19 1 0.150 0.148 0.154 0.125 0.150 2,222,000 313,762 0.1412 7.500 7.400 7.700 6.250 7.500 44,440 7.0604 23.97%
2002-04-18 0 0.121 0.121 0.129 0.120 0.123 340,000 41,420 0.1218 6.050 6.050 6.450 6.000 6.150 6,800 6.0912 0.83%
2002-04-17 0 0.120 0.120 0.129 0.120 0.120 396,000 47,520 0.1200 6.000 6.000 6.450 6.000 6.000 7,920 6.0000 -2.44%
2002-04-16 0 0.123 0.115 0.123 0.115 0.123 500,000 58,980 0.1180 6.150 5.750 6.150 5.750 6.150 10,000 5.8980 5.13%
2002-04-15 0 0.117 0.115 - - - 0 0 - 5.850 5.750 - - - 0 - 0.00%
2002-04-12 0 0.117 0.115 - - - 0 0 - 5.850 5.750 - - - 0 - 0.00%
2002-04-11 0 0.117 0.117 0.130 0.115 0.122 1,056,000 123,336 0.1168 5.850 5.850 6.500 5.750 6.100 21,120 5.8398 -10.00%
2002-04-10 0 0.130 0.130 0.145 0.130 0.130 10,000 1,300 0.1300 6.500 6.500 7.250 6.500 6.500 200 6.5000 -5.80%
2002-04-09 0 0.138 - 0.140 0.138 0.145 700,000 100,800 0.1440 6.900 - 7.000 6.900 7.250 14,000 7.2000 -4.83%
2002-04-08 0 0.145 0.130 0.150 0.140 0.148 268,000 38,164 0.1424 7.250 6.500 7.500 7.000 7.400 5,360 7.1201 9.85%
2002-04-04 0 0.132 0.124 0.135 0.132 0.132 100,000 13,200 0.1320 6.600 6.200 6.750 6.600 6.600 2,000 6.6000 -5.04%
2002-04-03 0 0.139 0.125 - 0.129 0.140 370,000 49,900 0.1349 6.950 6.250 - 6.450 7.000 7,400 6.7432 11.20%
2002-04-02 0 0.125 0.123 0.130 0.125 0.125 100,000 12,500 0.1250 6.250 6.150 6.500 6.250 6.250 2,000 6.2500 1.63%
2002-03-28 0 0.123 - 0.123 0.123 0.123 4,000 492 0.1230 6.150 - 6.150 6.150 6.150 80 6.1500 0.00%
2002-03-27 0 0.123 0.123 0.127 0.123 0.132 50,000 6,420 0.1284 6.150 6.150 6.350 6.150 6.600 1,000 6.4200 -2.38%
2002-03-26 0 0.126 0.110 0.126 - - 0 0 - 6.300 5.500 6.300 - - 0 - 0.00%
2002-03-25 1 0.126 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2002-03-22 1 0.126 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
2002-03-21 0 0.126 0.123 0.129 0.120 0.130 700,000 87,500 0.1250 6.300 6.150 6.450 6.000 6.500 14,000 6.2500 0.80%
2002-03-20 0 0.125 0.123 0.127 0.110 0.125 2,318,000 274,226 0.1183 6.250 6.150 6.350 5.500 6.250 46,360 5.9151 10.62%
2002-03-19 0 0.113 0.108 0.113 0.106 0.113 796,000 88,398 0.1111 5.650 5.400 5.650 5.300 5.650 15,920 5.5526 6.60%
2002-03-18 0 0.106 0.101 0.112 0.106 0.106 250,000 26,500 0.1060 5.300 5.050 5.600 5.300 5.300 5,000 5.3000 0.00%
2002-03-15 0 0.106 0.106 0.109 - - 0 0 - 5.300 5.300 5.450 - - 0 - 0.00%
2002-03-14 0 0.106 0.106 0.112 0.103 0.106 420,000 43,420 0.1034 5.300 5.300 5.600 5.150 5.300 8,400 5.1690 -2.75%
2002-03-13 0 0.109 0.109 0.110 0.103 0.106 1,170,000 122,160 0.1044 5.450 5.450 5.500 5.150 5.300 23,400 5.2205 0.00%
2002-03-12 0 0.109 0.109 0.113 0.105 0.113 960,000 104,550 0.1089 5.450 5.450 5.650 5.250 5.650 19,200 5.4453 -1.80%
2002-03-11 0 0.111 0.108 0.117 0.111 0.111 622,000 69,042 0.1110 5.550 5.400 5.850 5.550 5.550 12,440 5.5500 0.00%
2002-03-08 0 0.111 0.104 0.115 - - 0 0 - 5.550 5.200 5.750 - - 0 - 0.00%
2002-03-07 0 0.111 0.111 0.115 0.105 0.110 516,000 56,374 0.1093 5.550 5.550 5.750 5.250 5.500 10,320 5.4626 4.72%
2002-03-06 0 0.106 0.106 0.107 0.100 0.112 2,102,000 214,940 0.1023 5.300 5.300 5.350 5.000 5.600 42,040 5.1127 -3.64%
2002-03-05 0 0.110 0.110 0.114 0.103 0.103 20,000 2,060 0.1030 5.500 5.500 5.700 5.150 5.150 400 5.1500 2.80%
2002-03-04 0 0.107 0.110 0.114 0.100 0.110 470,000 49,550 0.1054 5.350 5.500 5.700 5.000 5.500 9,400 5.2713 -6.96%
2002-03-01 0 0.115 - 0.115 - - 0 0 - 5.750 - 5.750 - - 0 - 0.00%
2002-02-28 0 0.115 0.115 - - - 0 0 - 5.750 5.750 - - - 0 - 0.00%
2002-02-27 0 0.115 - 0.115 0.116 0.116 120,000 13,910 0.1159 5.750 - 5.750 5.800 5.800 2,400 5.7958 0.00%
2002-02-26 0 0.115 0.112 0.116 0.100 0.116 690,000 70,540 0.1022 5.750 5.600 5.800 5.000 5.800 13,800 5.1116 0.00%
2002-02-25 0 0.115 - 0.115 - - 0 0 - 5.750 - 5.750 - - 0 - -0.86%
2002-02-22 0 0.116 - 0.118 - - 0 0 - 5.800 - 5.900 - - 0 - 0.00%
2002-02-21 0 0.116 - 0.116 - - 0 0 - 5.800 - 5.800 - - 0 - -2.52%
2002-02-20 0 0.119 - 0.119 0.119 0.119 100,000 11,900 0.1190 5.950 - 5.950 5.950 5.950 2,000 5.9500 0.00%
2002-02-19 0 0.119 - 0.119 - - 0 0 - 5.950 - 5.950 - - 0 - -0.83%
2002-02-18 0 0.120 - 0.120 0.120 0.121 100,000 12,050 0.1205 6.000 - 6.000 6.000 6.050 2,000 6.0250 0.84%
2002-02-15 0 0.119 - 0.119 0.120 0.120 10,000 1,200 0.1200 5.950 - 5.950 6.000 6.000 200 6.0000 3.48%
2002-02-11 0 0.115 0.115 0.117 0.100 0.118 220,000 22,504 0.1023 5.750 5.750 5.850 5.000 5.900 4,400 5.1145 4.55%
2002-02-08 0 0.110 - 0.110 0.105 0.110 100,000 10,780 0.1078 5.500 - 5.500 5.250 5.500 2,000 5.3900 4.76%
2002-02-07 0 0.105 0.092 0.108 0.098 0.105 200,000 20,040 0.1002 5.250 4.600 5.400 4.900 5.250 4,000 5.0100 -2.78%
2002-02-06 0 0.108 0.107 0.109 0.098 0.108 406,000 41,636 0.1026 5.400 5.350 5.450 4.900 5.400 8,120 5.1276 -1.82%
2002-02-05 0 0.110 0.100 0.110 0.097 0.110 900,000 93,440 0.1038 5.500 5.000 5.500 4.850 5.500 18,000 5.1911 -2.65%
2002-02-04 0 0.113 0.110 0.113 0.111 0.113 140,000 15,620 0.1116 5.650 5.500 5.650 5.550 5.650 2,800 5.5786 0.00%
2002-02-01 0 0.113 0.112 0.113 0.106 0.114 210,000 23,390 0.1114 5.650 5.600 5.650 5.300 5.700 4,200 5.5690 -0.88%
2002-01-31 0 0.114 0.112 0.115 0.111 0.116 230,000 26,010 0.1131 5.700 5.600 5.750 5.550 5.800 4,600 5.6543 -1.72%
2002-01-30 0 0.116 0.105 0.117 0.108 0.132 5,646,000 639,612 0.1133 5.800 5.250 5.850 5.400 6.600 112,920 5.6643 -17.14%
2002-01-29 0 0.140 0.138 0.141 0.118 0.140 1,274,000 166,636 0.1308 7.000 6.900 7.050 5.900 7.000 25,480 6.5399 -1.41%
2002-01-28 0 0.142 - 0.149 0.133 0.142 80,000 10,890 0.1361 7.100 - 7.450 6.650 7.100 1,600 6.8063 -5.96%
2002-01-25 0 0.151 - - 0.139 0.151 330,000 48,120 0.1458 7.550 - - 6.950 7.550 6,600 7.2909 4.14%
2002-01-24 0 0.145 0.145 0.146 0.137 0.145 70,000 9,700 0.1386 7.250 7.250 7.300 6.850 7.250 1,400 6.9286 0.00%
2002-01-23 0 0.145 0.140 0.148 0.140 0.147 306,000 44,120 0.1442 7.250 7.000 7.400 7.000 7.350 6,120 7.2092 6.62%
2002-01-22 0 0.136 0.136 0.145 0.125 0.146 354,000 47,230 0.1334 6.800 6.800 7.250 6.250 7.300 7,080 6.6709 -9.93%
2002-01-21 0 0.151 0.151 0.160 0.149 0.150 350,000 52,200 0.1491 7.550 7.550 8.000 7.450 7.500 7,000 7.4571 -3.82%
2002-01-18 0 0.157 0.157 0.159 0.144 0.152 250,000 36,450 0.1458 7.850 7.850 7.950 7.200 7.600 5,000 7.2900 -1.87%
2002-01-17 0 0.160 0.160 0.163 0.155 0.155 100,000 15,500 0.1550 8.000 8.000 8.150 7.750 7.750 2,000 7.7500 -5.33%
2002-01-16 0 0.169 - 0.169 0.170 0.170 220,000 37,400 0.1700 8.450 - 8.450 8.500 8.500 4,400 8.5000 3.05%
2002-01-15 0 0.164 0.164 0.165 0.152 0.160 1,046,000 167,120 0.1598 8.200 8.200 8.250 7.600 8.000 20,920 7.9885 2.50%
2002-01-14 0 0.160 0.160 0.166 0.158 0.158 90,000 14,220 0.1580 8.000 8.000 8.300 7.900 7.900 1,800 7.9000 -3.61%
2002-01-11 0 0.166 - 0.166 0.160 0.166 488,000 78,680 0.1612 8.300 - 8.300 8.000 8.300 9,760 8.0615 2.47%
2002-01-10 0 0.162 - 0.167 0.159 0.163 120,000 19,370 0.1614 8.100 - 8.350 7.950 8.150 2,400 8.0708 1.89%
2002-01-09 0 0.159 0.151 0.159 - - 0 0 - 7.950 7.550 7.950 - - 0 - 0.00%
2002-01-08 0 0.159 - 0.159 - - 0 0 - 7.950 - 7.950 - - 0 - 0.00%
2002-01-07 0 0.159 - 0.159 - - 0 0 - 7.950 - 7.950 - - 0 - 0.00%
2002-01-04 0 0.159 - 0.165 - - 0 0 - 7.950 - 8.250 - - 0 - 0.00%
2002-01-03 0 0.159 - 0.167 - - 0 0 - 7.950 - 8.350 - - 0 - 0.00%
2002-01-02 0 0.159 - 0.167 - - 0 0 - 7.950 - 8.350 - - 0 - 0.00%
2001-12-31 0 0.159 - 0.165 - - 0 0 - 7.950 - 8.250 - - 0 - 0.00%
2001-12-28 0 0.159 - 0.160 - - 0 0 - 7.950 - 8.000 - - 0 - 0.00%
2001-12-27 0 0.159 - 0.167 - - 0 0 - 7.950 - 8.350 - - 0 - 0.00%
2001-12-24 0 0.159 - 0.167 - - 0 0 - 7.950 - 8.350 - - 0 - 0.00%
2001-12-21 0 0.159 - 0.167 - - 0 0 - 7.950 - 8.350 - - 0 - 0.00%
2001-12-20 0 0.159 - - - - 0 0 - 7.950 - - - - 0 - 0.00%
2001-12-19 0 0.159 - - - - 0 0 - 7.950 - - - - 0 - 0.00%
2001-12-18 0 0.159 0.159 0.162 0.159 0.161 2,896,000 462,964 0.1599 7.950 7.950 8.100 7.950 8.050 57,920 7.9932 -0.63%
2001-12-17 0 0.160 0.160 0.162 0.160 0.162 1,508,000 241,780 0.1603 8.000 8.000 8.100 8.000 8.100 30,160 8.0166 5.26%
2001-12-14 0 0.152 0.150 0.152 0.152 0.152 20,000 3,040 0.1520 7.600 7.500 7.600 7.600 7.600 400 7.6000 0.00%
2001-12-13 0 0.152 0.150 0.152 0.142 0.152 220,000 32,240 0.1465 7.600 7.500 7.600 7.100 7.600 4,400 7.3273 -5.00%
2001-12-12 0 0.160 - 0.160 0.162 0.163 190,000 30,950 0.1629 8.000 - 8.000 8.100 8.150 3,800 8.1447 0.00%
2001-12-11 0 0.160 - - - - 0 0 - 8.000 - - - - 0 - 0.00%
2001-12-10 0 0.160 - 0.162 - - 0 0 - 8.000 - 8.100 - - 0 - 0.00%
2001-12-07 0 0.160 - 0.160 - - 0 0 - 8.000 - 8.000 - - 0 - -1.23%
2001-12-06 0 0.162 - 0.162 - - 0 0 - 8.100 - 8.100 - - 0 - 0.00%
2001-12-05 0 0.162 - 0.163 - - 0 0 - 8.100 - 8.150 - - 0 - 0.00%
2001-12-04 0 0.162 - 0.162 0.162 0.162 4,000 648 0.1620 8.100 - 8.100 8.100 8.100 80 8.1000 1.89%
2001-12-03 0 0.159 - 0.165 - - 0 0 - 7.950 - 8.250 - - 0 - 0.00%
2001-11-30 0 0.159 - - - - 0 0 - 7.950 - - - - 0 - 0.00%
2001-11-29 0 0.159 - 0.160 - - 0 0 - 7.950 - 8.000 - - 0 - 0.00%
2001-11-28 0 0.159 0.159 0.160 0.155 0.160 98,000 15,430 0.1574 7.950 7.950 8.000 7.750 8.000 1,960 7.8724 -1.85%
2001-11-27 0 0.162 - 0.166 - - 0 0 - 8.100 - 8.300 - - 0 - 0.00%
2001-11-26 0 0.162 0.162 0.170 - - 0 0 - 8.100 8.100 8.500 - - 0 - 8.00%
2001-11-23 0 0.150 - - - - 0 0 - 7.500 - - - - 0 - 0.00%
2001-11-22 0 0.150 - 0.150 0.158 0.158 2,000 316 0.1580 7.500 - 7.500 7.900 7.900 40 7.9000 -6.25%
2001-11-21 0 0.160 - 0.160 - - 0 0 - 8.000 - 8.000 - - 0 - -1.23%
2001-11-20 0 0.162 - 0.162 - - 0 0 - 8.100 - 8.100 - - 0 - 0.00%
2001-11-19 0 0.162 - 0.162 - - 0 0 - 8.100 - 8.100 - - 0 - 0.00%
2001-11-16 0 0.162 - 0.162 0.162 0.162 40,000 6,480 0.1620 8.100 - 8.100 8.100 8.100 800 8.1000 -1.22%
2001-11-15 0 0.164 0.164 - 0.156 0.160 210,000 32,800 0.1562 8.200 8.200 - 7.800 8.000 4,200 7.8095 2.50%
2001-11-14 0 0.160 - 0.160 0.160 0.160 10,000 1,600 0.1600 8.000 - 8.000 8.000 8.000 200 8.0000 3.23%
2001-11-13 0 0.155 0.160 - 0.136 0.142 30,000 4,244 0.1415 7.750 8.000 - 6.800 7.100 600 7.0733 -7.74%
2001-11-12 0 0.168 0.168 0.169 - - 0 0 - 8.400 8.400 8.450 - - 0 - 2.44%
2001-11-09 0 0.164 0.164 0.165 - - 0 0 - 8.200 8.200 8.250 - - 0 - 3.80%
2001-11-08 0 0.158 0.158 - - - 0 0 - 7.900 7.900 - - - 0 - 5.33%
2001-11-07 0 0.150 0.152 - - - 0 0 - 7.500 7.600 - - - 0 - 2.74%
2001-11-06 0 0.146 - 0.156 0.146 0.146 2,000 292 0.1460 7.300 - 7.800 7.300 7.300 40 7.3000 -6.41%
2001-11-05 0 0.156 - 0.156 - - 0 0 - 7.800 - 7.800 - - 0 - -7.14%
2001-11-02 0 0.168 - 0.170 - - 0 0 - 8.400 - 8.500 - - 0 - 0.00%
2001-11-01 0 0.168 0.167 0.170 0.168 0.168 100,000 16,800 0.1680 8.400 8.350 8.500 8.400 8.400 2,000 8.4000 5.00%
2001-10-31 0 0.160 - 0.168 0.159 0.160 162,000 25,900 0.1599 8.000 - 8.400 7.950 8.000 3,240 7.9938 0.63%
2001-10-30 0 0.159 0.154 0.159 0.154 0.160 366,000 57,058 0.1559 7.950 7.700 7.950 7.700 8.000 7,320 7.7948 2.58%
2001-10-29 0 0.155 - 0.155 0.155 0.155 180,000 27,900 0.1550 7.750 - 7.750 7.750 7.750 3,600 7.7500 1.31%
2001-10-26 0 0.153 0.150 0.153 0.145 0.153 20,000 3,020 0.1510 7.650 7.500 7.650 7.250 7.650 400 7.5500 -1.29%
2001-10-24 0 0.155 0.149 0.155 0.145 0.155 22,000 3,390 0.1541 7.750 7.450 7.750 7.250 7.750 440 7.7045 0.00%
2001-10-23 0 0.155 0.150 0.155 0.145 0.155 622,000 95,722 0.1539 7.750 7.500 7.750 7.250 7.750 12,440 7.6947 10.71%
2001-10-22 0 0.140 0.138 0.140 0.132 0.140 210,000 28,040 0.1335 7.000 6.900 7.000 6.600 7.000 4,200 6.6762 0.00%
2001-10-19 0 0.140 0.140 0.148 0.132 0.140 202,000 28,264 0.1399 7.000 7.000 7.400 6.600 7.000 4,040 6.9960 0.00%
2001-10-18 0 0.140 0.139 0.140 0.132 0.140 34,400 4,756 0.1383 7.000 6.950 7.000 6.600 7.000 688 6.9128 0.00%
2001-10-17 0 0.140 0.140 0.145 0.140 0.140 50,000 7,000 0.1400 7.000 7.000 7.250 7.000 7.000 1,000 7.0000 -3.45%
2001-10-16 0 0.145 0.137 0.145 0.145 0.145 60,000 8,700 0.1450 7.250 6.850 7.250 7.250 7.250 1,200 7.2500 0.00%
2001-10-15 0 0.145 0.137 0.148 - - 0 0 - 7.250 6.850 7.400 - - 0 - 0.00%
2001-10-12 0 0.145 0.142 0.150 0.126 0.145 1,292,000 167,904 0.1300 7.250 7.100 7.500 6.300 7.250 25,840 6.4978 -3.33%
2001-10-11 0 0.150 0.149 0.150 - - 0 0 - 7.500 7.450 7.500 - - 0 - 0.00%
2001-10-10 0 0.150 0.150 0.155 0.148 0.155 42,000 6,244 0.1487 7.500 7.500 7.750 7.400 7.750 840 7.4333 0.00%
2001-10-09 0 0.150 0.150 0.153 0.150 0.152 50,000 7,504 0.1501 7.500 7.500 7.650 7.500 7.600 1,000 7.5040 3.45%
2001-10-08 0 0.145 0.135 0.145 - - 0 0 - 7.250 6.750 7.250 - - 0 - -6.45%
2001-10-05 0 0.155 0.150 0.155 0.131 0.155 896,000 125,750 0.1403 7.750 7.500 7.750 6.550 7.750 17,920 7.0173 -3.12%
2001-10-04 0 0.160 0.160 0.170 0.140 0.172 662,000 102,904 0.1554 8.000 8.000 8.500 7.000 8.600 13,240 7.7722 -3.03%
2001-10-03 0 0.165 - 0.170 - - 0 0 - 8.250 - 8.500 - - 0 - 0.00%
2001-09-28 0 0.165 - 0.170 - - 0 0 - 8.250 - 8.500 - - 0 - 0.00%
2001-09-27 0 0.165 0.165 0.170 0.148 0.148 4,000 592 0.1480 8.250 8.250 8.500 7.400 7.400 80 7.4000 6.45%
2001-09-26 0 0.155 - 0.155 0.190 0.190 2,000 380 0.1900 7.750 - 7.750 9.500 9.500 40 9.5000 -6.06%
2001-09-25 0 0.165 - 0.165 - - 0 0 - 8.250 - 8.250 - - 0 - -2.94%
2001-09-24 0 0.170 - 0.174 - - 0 0 - 8.500 - 8.700 - - 0 - 0.00%
2001-09-21 0 0.170 0.170 0.180 0.150 0.150 4,000 600 0.1500 8.500 8.500 9.000 7.500 7.500 80 7.5000 6.25%
2001-09-20 0 0.160 - 0.160 - - 0 0 - 8.000 - 8.000 - - 0 - -5.88%
2001-09-19 0 0.170 0.170 0.172 - - 0 0 - 8.500 8.500 8.600 - - 0 - 6.25%
2001-09-18 0 0.160 0.160 0.170 0.140 0.160 40,000 5,640 0.1410 8.000 8.000 8.500 7.000 8.000 800 7.0500 6.67%
2001-09-17 0 0.150 0.150 0.160 0.140 0.140 58,000 8,120 0.1400 7.500 7.500 8.000 7.000 7.000 1,160 7.0000 -7.98%
2001-09-14 0 0.163 0.160 0.163 0.150 0.163 30,000 4,630 0.1543 8.150 8.000 8.150 7.500 8.150 600 7.7167 1.88%
2001-09-13 0 0.160 0.160 0.165 0.117 0.160 632,000 90,820 0.1437 8.000 8.000 8.250 5.850 8.000 12,640 7.1851 10.34%
2001-09-12 0 0.145 - 0.145 - - 0 0 - 7.250 - 7.250 - - 0 - -17.61%
2001-09-11 0 0.176 - 0.180 - - 0 0 - 8.800 - 9.000 - - 0 - 0.00%
2001-09-10 0 0.176 - 0.180 - - 0 0 - 8.800 - 9.000 - - 0 - 0.00%
2001-09-07 0 0.176 0.180 0.198 - - 0 0 - 8.800 9.000 9.900 - - 0 - 0.00%
2001-09-06 0 0.176 - 0.176 0.178 0.178 20,000 3,560 0.1780 8.800 - 8.800 8.900 8.900 400 8.9000 1.15%
2001-09-05 0 0.174 0.178 0.182 0.170 0.170 70,000 11,900 0.1700 8.700 8.900 9.100 8.500 8.500 1,400 8.5000 -2.25%
2001-09-04 0 0.178 - 0.178 0.178 0.178 6,000 1,068 0.1780 8.900 - 8.900 8.900 8.900 120 8.9000 4.71%
2001-09-03 0 0.170 - 0.170 0.160 0.170 1,004,000 164,180 0.1635 8.500 - 8.500 8.000 8.500 20,080 8.1763 -1.16%
2001-08-31 0 0.172 - 0.192 - - 0 0 - 8.600 - 9.600 - - 0 - 0.00%
2001-08-30 0 0.172 - 0.172 0.172 0.172 100,000 17,200 0.1720 8.600 - 8.600 8.600 8.600 2,000 8.6000 -4.44%
2001-08-29 0 0.180 - 0.182 - - 0 0 - 9.000 - 9.100 - - 0 - 0.00%
2001-08-28 0 0.180 0.180 0.181 0.170 0.185 582,000 103,740 0.1782 9.000 9.000 9.050 8.500 9.250 11,640 8.9124 -4.76%
2001-08-27 0 0.189 - 0.189 0.192 0.192 4,000 768 0.1920 9.450 - 9.450 9.600 9.600 80 9.6000 0.00%
2001-08-24 0 0.189 0.180 0.190 0.174 0.189 30,000 5,370 0.1790 9.450 9.000 9.500 8.700 9.450 600 8.9500 3.85%
2001-08-23 0 0.182 0.180 0.182 0.171 0.182 106,000 18,444 0.1740 9.100 9.000 9.100 8.550 9.100 2,120 8.7000 1.68%
2001-08-22 0 0.179 0.178 0.179 0.172 0.179 60,000 10,460 0.1743 8.950 8.900 8.950 8.600 8.950 1,200 8.7167 -0.56%
2001-08-21 0 0.180 0.176 0.180 0.164 0.180 798,000 135,112 0.1693 9.000 8.800 9.000 8.200 9.000 15,960 8.4657 -1.10%
2001-08-20 0 0.182 0.180 0.182 0.170 0.182 308,000 53,648 0.1742 9.100 9.000 9.100 8.500 9.100 6,160 8.7091 -4.21%
2001-08-17 0 0.190 - 0.190 - - 0 0 - 9.500 - 9.500 - - 0 - -3.55%
2001-08-16 0 0.197 0.197 0.200 0.192 0.200 100,000 19,480 0.1948 9.850 9.850 10.00 9.600 10.00 2,000 9.7400 1.03%
2001-08-15 0 0.195 0.199 0.200 - - 0 0 - 9.750 9.950 10.00 - - 0 - 0.00%
2001-08-14 0 0.195 - 0.195 0.200 0.200 10,000 2,000 0.2000 9.750 - 9.750 10.00 10.00 200 10.000 -1.52%
2001-08-13 0 0.198 - 0.198 - - 0 0 - 9.900 - 9.900 - - 0 - 0.00%
2001-08-10 0 0.198 - 0.198 0.200 0.200 10,000 2,000 0.2000 9.900 - 9.900 10.00 10.00 200 10.000 0.00%
2001-08-09 0 0.198 - 0.198 - - 0 0 - 9.900 - 9.900 - - 0 - 0.00%
2001-08-08 0 0.198 - 0.198 - - 0 0 - 9.900 - 9.900 - - 0 - -0.50%
2001-08-07 0 0.199 0.198 0.199 0.190 0.199 120,000 22,980 0.1915 9.950 9.900 9.950 9.500 9.950 2,400 9.5750 -0.50%
2001-08-06 0 0.200 0.199 0.200 0.199 0.200 110,000 21,900 0.1991 10.00 9.950 10.00 9.950 10.00 2,200 9.9545 0.00%
2001-08-03 0 0.200 - 0.200 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2001-08-02 0 0.200 - 0.200 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2001-08-01 0 0.200 0.196 0.200 0.190 0.200 110,000 21,050 0.1914 10.00 9.800 10.00 9.500 10.00 2,200 9.5682 0.00%
2001-07-31 0 0.200 0.190 0.200 - - 0 0 - 10.00 9.500 10.00 - - 0 - 0.00%
2001-07-30 0 0.200 - 0.200 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2001-07-27 0 0.200 - 0.200 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2001-07-26 0 0.200 0.190 0.200 - - 0 0 - 10.00 9.500 10.00 - - 0 - 0.00%
2001-07-24 0 0.200 - 0.200 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2001-07-23 0 0.200 0.198 0.200 0.186 0.200 208,000 39,992 0.1923 10.00 9.900 10.00 9.300 10.00 4,160 9.6135 -2.44%
2001-07-20 0 0.205 - 0.205 0.205 0.205 14,000 2,870 0.2050 10.25 - 10.25 10.25 10.25 280 10.250 2.50%
2001-07-19 0 0.200 - 0.200 - - 0 0 - 10.00 - 10.00 - - 0 - 0.00%
2001-07-18 0 0.200 - 0.208 0.200 0.202 22,000 4,424 0.2011 10.00 - 10.40 10.00 10.10 440 10.055 0.00%
2001-07-17 0 0.200 0.198 0.200 0.183 0.200 54,000 10,558 0.1955 10.00 9.900 10.00 9.150 10.00 1,080 9.7759 0.00%
2001-07-16 0 0.200 0.200 0.206 - - 0 0 - 10.00 10.00 10.30 - - 0 - 1.01%
2001-07-13 0 0.198 0.198 0.201 0.195 0.205 202,000 39,740 0.1967 9.900 9.900 10.05 9.750 10.25 4,040 9.8366 -1.00%
2001-07-12 0 0.200 0.200 0.205 0.192 0.200 30,000 5,900 0.1967 10.00 10.00 10.25 9.600 10.00 600 9.8333 0.00%
2001-07-11 0 0.200 0.200 0.203 0.192 0.203 212,000 41,564 0.1961 10.00 10.00 10.15 9.600 10.15 4,240 9.8028 0.00%
2001-07-10 0 0.200 0.192 0.200 0.198 0.200 320,000 63,800 0.1994 10.00 9.600 10.00 9.900 10.00 6,400 9.9688 4.17%
2001-07-09 0 0.192 0.192 0.208 0.180 0.205 768,000 146,812 0.1912 9.600 9.600 10.40 9.000 10.25 15,360 9.5581 -4.00%
2001-07-05 0 0.200 0.200 0.212 0.198 0.220 492,000 100,488 0.2042 10.00 10.00 10.60 9.900 11.00 9,840 10.212 -9.09%
2001-07-04 0 0.220 0.218 0.220 0.215 0.225 282,000 61,880 0.2194 11.00 10.90 11.00 10.75 11.25 5,640 10.972 -4.35%
2001-07-03 0 0.230 0.217 0.230 0.217 0.230 254,000 55,890 0.2200 11.50 10.85 11.50 10.85 11.50 5,080 11.002 0.00%
2001-06-29 0 0.230 0.228 0.234 0.226 0.235 250,000 57,816 0.2313 11.50 11.40 11.70 11.30 11.75 5,000 11.563 0.00%
2001-06-28 0 0.230 0.226 0.230 0.226 0.240 668,000 153,290 0.2295 11.50 11.30 11.50 11.30 12.00 13,360 11.474 -6.12%
2001-06-27 0 0.245 - 0.245 - - 0 0 - 12.25 - 12.25 - - 0 - -1.21%
2001-06-26 0 0.248 0.248 0.249 0.230 0.235 1,132,050 260,893 0.2305 12.40 12.40 12.45 11.50 11.75 22,641 11.523 2.90%
2001-06-22 0 0.241 0.241 0.242 0.222 0.246 6,996,000 1,634,074 0.2336 12.05 12.05 12.10 11.10 12.30 139,920 11.679 -3.60%
2001-06-21 0 0.250 0.244 0.250 0.247 0.265 680,000 171,012 0.2515 12.50 12.20 12.50 12.35 13.25 13,600 12.574 -7.41%
2001-06-20 0 0.270 0.265 0.270 0.255 0.270 190,000 49,350 0.2597 13.50 13.25 13.50 12.75 13.50 3,800 12.987 0.00%
2001-06-19 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - 0.00%
2001-06-18 0 0.270 0.255 0.270 0.255 0.270 400,000 103,800 0.2595 13.50 12.75 13.50 12.75 13.50 8,000 12.975 0.00%
2001-06-15 0 0.270 0.270 0.275 0.255 0.260 620,000 161,700 0.2608 13.50 13.50 13.75 12.75 13.00 12,400 13.040 -3.57%
2001-06-14 0 0.280 0.265 0.280 0.270 0.280 258,000 70,730 0.2741 14.00 13.25 14.00 13.50 14.00 5,160 13.707 0.00%
2001-06-13 0 0.280 0.280 0.290 0.280 0.290 156,000 44,780 0.2871 14.00 14.00 14.50 14.00 14.50 3,120 14.353 -3.45%
2001-06-12 0 0.290 0.285 0.295 0.285 0.305 1,480,000 439,100 0.2967 14.50 14.25 14.75 14.25 15.25 29,600 14.834 0.00%
2001-06-11 0 0.290 0.290 0.295 0.285 0.305 1,232,000 363,640 0.2952 14.50 14.50 14.75 14.25 15.25 24,640 14.758 1.75%
2001-06-08 0 0.285 0.285 0.290 0.280 0.310 5,414,000 1,575,280 0.2910 14.25 14.25 14.50 14.00 15.50 108,280 14.548 5.56%
2001-06-07 0 0.270 0.270 0.285 0.270 0.270 210,242 56,758 0.2700 13.50 13.50 14.25 13.50 13.50 4,205 13.498 0.00%
2001-06-06 0 0.270 0.265 0.280 0.270 0.270 350,000 94,500 0.2700 13.50 13.25 14.00 13.50 13.50 7,000 13.500 0.00%
2001-06-05 0 0.270 0.265 0.270 0.270 0.270 60,000 16,200 0.2700 13.50 13.25 13.50 13.50 13.50 1,200 13.500 -1.82%
2001-06-04 0 0.275 0.275 0.280 0.270 0.275 594,000 162,640 0.2738 13.75 13.75 14.00 13.50 13.75 11,880 13.690 0.00%
2001-06-01 0 0.275 0.270 0.280 0.265 0.280 310,000 84,850 0.2737 13.75 13.50 14.00 13.25 14.00 6,200 13.685 -1.79%
2001-05-31 0 0.280 0.275 0.285 0.280 0.285 1,450,000 411,100 0.2835 14.00 13.75 14.25 14.00 14.25 29,000 14.176 -1.75%
2001-05-30 0 0.285 0.285 0.295 0.285 0.300 1,280,000 376,580 0.2942 14.25 14.25 14.75 14.25 15.00 25,600 14.710 -6.56%
2001-05-29 0 0.305 0.295 0.305 0.295 0.320 8,504,000 2,583,660 0.3038 15.25 14.75 15.25 14.75 16.00 170,080 15.191 7.02%
2001-05-28 0 0.285 0.280 0.285 0.285 0.295 5,130,000 1,476,490 0.2878 14.25 14.00 14.25 14.25 14.75 102,600 14.391 0.00%
2001-05-25 0 0.285 0.280 0.285 0.280 0.290 3,260,000 929,040 0.2850 14.25 14.00 14.25 14.00 14.50 65,200 14.249 3.64%
2001-05-24 0 0.275 0.270 0.285 0.250 0.285 880,000 243,200 0.2764 13.75 13.50 14.25 12.50 14.25 17,600 13.818 -3.51%
2001-05-23 0 0.285 0.275 0.285 0.275 0.295 782,000 222,570 0.2846 14.25 13.75 14.25 13.75 14.75 15,640 14.231 1.79%
2001-05-22 0 0.280 0.275 0.280 0.275 0.300 13,692,000 3,911,500 0.2857 14.00 13.75 14.00 13.75 15.00 273,840 14.284 3.70%
2001-05-21 0 0.270 0.270 0.300 0.265 0.270 200,000 53,250 0.2663 13.50 13.50 15.00 13.25 13.50 4,000 13.313 -5.26%
2001-05-18 0 0.285 0.285 0.295 0.285 0.290 610,000 175,650 0.2880 14.25 14.25 14.75 14.25 14.50 12,200 14.398 0.00%
2001-05-17 0 0.285 0.280 0.285 0.250 0.285 490,000 128,490 0.2622 14.25 14.00 14.25 12.50 14.25 9,800 13.111 14.00%
2001-05-16 0 0.250 0.250 0.275 0.250 0.250 11,462 2,836 0.2474 12.50 12.50 13.75 12.50 12.50 229 12.371 -9.09%
2001-05-15 0 0.275 0.255 0.275 0.255 0.275 50,000 12,830 0.2566 13.75 12.75 13.75 12.75 13.75 1,000 12.830 -5.17%
2001-05-14 0 0.290 0.260 0.290 0.250 0.290 172,000 44,220 0.2571 14.50 13.00 14.50 12.50 14.50 3,440 12.855 9.43%
2001-05-11 0 0.265 0.255 0.285 0.265 0.265 10,000 2,650 0.2650 13.25 12.75 14.25 13.25 13.25 200 13.250 0.00%
2001-05-10 0 0.265 0.260 0.285 0.255 0.265 242,000 62,210 0.2571 13.25 13.00 14.25 12.75 13.25 4,840 12.853 -1.85%
2001-05-09 0 0.270 0.260 0.285 0.260 0.270 1,198,000 317,920 0.2654 13.50 13.00 14.25 13.00 13.50 23,960 13.269 -6.90%
2001-05-08 0 0.290 0.275 0.290 0.275 0.290 37,676,000 8,700,980 0.2309 14.50 13.75 14.50 13.75 14.50 753,520 11.547 -1.69%
2001-05-07 0 0.295 0.290 0.295 0.295 0.295 10,000 2,950 0.2950 14.75 14.50 14.75 14.75 14.75 200 14.750 0.00%
2001-05-04 0 0.295 0.295 0.320 0.280 0.280 50,000 14,000 0.2800 14.75 14.75 16.00 14.00 14.00 1,000 14.000 0.00%
2001-05-03 0 0.295 0.295 0.300 0.280 0.300 399,504 115,571 0.2893 14.75 14.75 15.00 14.00 15.00 7,990 14.464 -1.67%
2001-05-02 0 0.300 0.285 0.300 - - 0 0 - 15.00 14.25 15.00 - - 0 - -3.23%
2001-04-27 0 0.310 0.310 0.315 0.300 0.300 100,000 30,000 0.3000 15.50 15.50 15.75 15.00 15.00 2,000 15.000 -3.12%
2001-04-26 0 0.320 0.310 0.320 0.290 0.320 976,000 289,820 0.2969 16.00 15.50 16.00 14.50 16.00 19,520 14.847 0.00%
2001-04-25 0 0.320 0.310 0.320 0.290 0.320 500,000 150,100 0.3002 16.00 15.50 16.00 14.50 16.00 10,000 15.010 4.92%
2001-04-24 0 0.305 0.305 0.310 0.265 0.315 664,000 195,860 0.2950 15.25 15.25 15.50 13.25 15.75 13,280 14.748 -6.15%
2001-04-23 0 0.325 0.300 0.325 0.300 0.340 998,000 313,520 0.3141 16.25 15.00 16.25 15.00 17.00 19,960 15.707 -1.52%
2001-04-20 0 0.330 0.320 0.340 0.300 0.330 710,000 222,900 0.3139 16.50 16.00 17.00 15.00 16.50 14,200 15.697 0.00%
2001-04-19 0 0.330 0.325 0.330 0.310 0.350 982,000 319,030 0.3249 16.50 16.25 16.50 15.50 17.50 19,640 16.244 -1.49%
2001-04-18 0 0.335 0.320 0.340 0.315 0.340 868,000 283,620 0.3268 16.75 16.00 17.00 15.75 17.00 17,360 16.338 1.52%
2001-04-17 0 0.330 0.325 0.330 0.300 0.335 576,000 179,150 0.3110 16.50 16.25 16.50 15.00 16.75 11,520 15.551 -1.49%
2001-04-12 0 0.335 0.320 0.340 0.320 0.335 260,000 84,800 0.3262 16.75 16.00 17.00 16.00 16.75 5,200 16.308 -1.47%
2001-04-11 0 0.340 0.325 0.340 0.340 0.350 200,000 68,500 0.3425 17.00 16.25 17.00 17.00 17.50 4,000 17.125 -2.86%
2001-04-10 0 0.350 0.330 0.350 0.350 0.350 200,000 70,000 0.3500 17.50 16.50 17.50 17.50 17.50 4,000 17.500 0.00%
2001-04-09 0 0.350 0.320 0.350 0.325 0.350 104,000 33,900 0.3260 17.50 16.00 17.50 16.25 17.50 2,080 16.298 1.45%
2001-04-06 0 0.345 0.340 0.350 0.315 0.345 954,000 305,110 0.3198 17.25 17.00 17.50 15.75 17.25 19,080 15.991 2.99%
2001-04-04 0 0.335 0.335 0.340 0.315 0.340 80,000 26,450 0.3306 16.75 16.75 17.00 15.75 17.00 1,600 16.531 -1.47%
2001-04-03 0 0.340 0.335 0.340 0.320 0.340 130,000 42,100 0.3238 17.00 16.75 17.00 16.00 17.00 2,600 16.192 -1.45%
2001-04-02 0 0.345 0.340 0.350 0.345 0.360 350,000 122,600 0.3503 17.25 17.00 17.50 17.25 18.00 7,000 17.514 -4.17%
2001-03-30 0 0.360 0.350 0.360 0.345 0.360 80,000 28,150 0.3519 18.00 17.50 18.00 17.25 18.00 1,600 17.594 0.00%
2001-03-29 0 0.360 0.360 0.365 0.340 0.360 128,000 44,740 0.3495 18.00 18.00 18.25 17.00 18.00 2,560 17.477 2.86%
2001-03-28 0 0.350 0.345 0.350 0.345 0.360 344,000 120,720 0.3509 17.50 17.25 17.50 17.25 18.00 6,880 17.547 -4.11%
2001-03-27 0 0.365 0.350 0.365 0.355 0.420 1,606,000 608,330 0.3788 18.25 17.50 18.25 17.75 21.00 32,120 18.939 -8.75%
2001-03-26 0 0.400 0.405 0.410 0.355 0.410 1,578,000 613,790 0.3890 20.00 20.25 20.50 17.75 20.50 31,560 19.448 14.29%
2001-03-23 0 0.350 0.350 0.355 0.325 0.360 436,000 150,380 0.3449 17.50 17.50 17.75 16.25 18.00 8,720 17.245 0.00%
2001-03-22 0 0.350 0.360 0.365 0.315 0.365 644,000 207,590 0.3223 17.50 18.00 18.25 15.75 18.25 12,880 16.117 0.00%
2001-03-21 0 0.350 0.350 0.360 0.330 0.350 348,000 116,740 0.3355 17.50 17.50 18.00 16.50 17.50 6,960 16.773 -7.89%
2001-03-20 0 0.380 0.380 0.390 0.325 0.360 470,000 161,650 0.3439 19.00 19.00 19.50 16.25 18.00 9,400 17.197 5.56%
2001-03-19 0 0.360 0.360 0.400 - - 0 0 - 18.00 18.00 20.00 - - 0 - 0.00%
2001-03-16 0 0.360 0.360 0.375 0.330 0.330 10,000 3,300 0.3300 18.00 18.00 18.75 16.50 16.50 200 16.500 -1.37%
2001-03-15 0 0.365 0.365 0.370 0.320 0.370 660,000 216,330 0.3278 18.25 18.25 18.50 16.00 18.50 13,200 16.389 4.29%
2001-03-14 0 0.350 0.330 0.360 - - 0 0 - 17.50 16.50 18.00 - - 0 - 0.00%
2001-03-13 0 0.350 0.350 0.375 0.345 0.345 110,000 37,950 0.3450 17.50 17.50 18.75 17.25 17.25 2,200 17.250 -4.11%
2001-03-12 0 0.365 - 0.370 0.350 0.370 404,000 143,520 0.3552 18.25 - 18.50 17.50 18.50 8,080 17.762 0.00%
2001-03-09 0 0.365 0.360 0.365 0.355 0.375 812,000 295,810 0.3643 18.25 18.00 18.25 17.75 18.75 16,240 18.215 -2.67%
2001-03-08 0 0.375 0.370 0.375 0.365 0.375 794,000 292,670 0.3686 18.75 18.50 18.75 18.25 18.75 15,880 18.430 -2.60%
2001-03-07 0 0.385 0.365 0.385 0.360 0.400 1,094,000 411,570 0.3762 19.25 18.25 19.25 18.00 20.00 21,880 18.810 8.45%
2001-03-06 0 0.355 0.355 0.360 0.355 0.370 970,000 348,860 0.3596 17.75 17.75 18.00 17.75 18.50 19,400 17.982 -2.74%
2001-03-05 0 0.365 0.365 0.370 0.325 0.400 5,064,000 1,795,700 0.3546 18.25 18.25 18.50 16.25 20.00 101,280 17.730 -8.75%
2001-03-02 0 0.400 0.395 0.400 0.380 0.415 1,398,000 565,220 0.4043 20.00 19.75 20.00 19.00 20.75 27,960 20.215 0.00%
2001-03-01 0 0.400 0.395 0.410 0.375 0.460 4,432,000 1,888,440 0.4261 20.00 19.75 20.50 18.75 23.00 88,640 21.305 -9.09%
2001-02-28 0 0.440 0.445 0.450 0.425 0.600 11,894,000 5,460,160 0.4591 22.00 22.25 22.50 21.25 30.00 237,880 22.953 -25.42%
2001-02-27 0 0.590 0.590 0.600 0.550 0.650 10,855,762 6,570,049 0.6052 29.50 29.50 30.00 27.50 32.50 217,115 30.261 -1.67%
2001-02-26 0 0.600 0.600 0.610 0.550 0.660 31,796,000 19,318,600 0.6076 30.00 30.00 30.50 27.50 33.00 635,920 30.379 3.45%
2001-02-23 0 0.580 0.570 0.580 0.480 0.590 13,438,000 7,186,670 0.5348 29.00 28.50 29.00 24.00 29.50 268,760 26.740 20.83%
2001-02-22 0 0.480 0.480 0.495 0.440 0.530 3,804,000 1,903,250 0.5003 24.00 24.00 24.75 22.00 26.50 76,080 25.016 -5.88%
2001-02-21 0 0.510 0.510 0.520 0.430 0.650 24,952,000 14,037,390 0.5626 25.50 25.50 26.00 21.50 32.50 499,040 28.129 27.50%
2001-02-20 0 0.400 0.385 0.400 0.350 0.400 4,438,000 1,645,060 0.3707 20.00 19.25 20.00 17.50 20.00 88,760 18.534 14.29%
2001-02-19 0 0.350 0.350 0.370 0.350 0.350 30,000 10,500 0.3500 17.50 17.50 18.50 17.50 17.50 600 17.500 0.00%
2001-02-16 0 0.350 - 0.350 - - 0 0 - 17.50 - 17.50 - - 0 - 0.00%
2001-02-15 0 0.350 - 0.370 - - 0 0 - 17.50 - 18.50 - - 0 - 0.00%
2001-02-14 0 0.350 - 0.365 0.350 0.350 100,000 35,000 0.3500 17.50 - 18.25 17.50 17.50 2,000 17.500 0.00%
2001-02-13 0 0.350 0.320 0.350 - - 0 0 - 17.50 16.00 17.50 - - 0 - -2.78%
2001-02-12 0 0.360 - 0.360 - - 0 0 - 18.00 - 18.00 - - 0 - 0.00%
2001-02-09 0 0.360 - 0.370 - - 0 0 - 18.00 - 18.50 - - 0 - 0.00%
2001-02-08 0 0.360 - 0.370 - - 0 0 - 18.00 - 18.50 - - 0 - 0.00%
2001-02-07 0 0.360 - 0.370 - - 0 0 - 18.00 - 18.50 - - 0 - 0.00%
2001-02-06 0 0.360 - 0.370 - - 0 0 - 18.00 - 18.50 - - 0 - 0.00%
2001-02-05 0 0.360 - 0.370 - - 0 0 - 18.00 - 18.50 - - 0 - 0.00%
2001-02-02 0 0.360 - 0.370 - - 0 0 - 18.00 - 18.50 - - 0 - 0.00%
2001-02-01 0 0.360 - 0.360 0.360 0.370 130,832 48,066 0.3674 18.00 - 18.00 18.00 18.50 2,617 18.369 -7.69%
2001-01-31 0 0.390 - 0.395 0.380 0.390 80,000 30,700 0.3838 19.50 - 19.75 19.00 19.50 1,600 19.188 0.00%
2001-01-30 0 0.390 - 0.390 - - 0 0 - 19.50 - 19.50 - - 0 - 0.00%
2001-01-29 0 0.390 0.340 0.390 0.360 0.425 170,000 67,270 0.3957 19.50 17.00 19.50 18.00 21.25 3,400 19.785 0.00%
2001-01-23 0 0.390 0.390 0.410 0.355 0.410 382,000 148,710 0.3893 19.50 19.50 20.50 17.75 20.50 7,640 19.465 -2.50%
2001-01-22 0 0.400 0.390 0.400 0.380 0.430 280,000 114,000 0.4071 20.00 19.50 20.00 19.00 21.50 5,600 20.357 -2.44%
2001-01-19 0 0.410 - 0.410 0.400 0.430 70,000 29,100 0.4157 20.50 - 20.50 20.00 21.50 1,400 20.786 2.50%
2001-01-18 0 0.400 - 0.400 - - 0 0 - 20.00 - 20.00 - - 0 - 0.00%
2001-01-17 0 0.400 - 0.400 - - 0 0 - 20.00 - 20.00 - - 0 - 0.00%
2001-01-16 0 0.400 - 0.400 0.420 0.420 50,000 21,000 0.4200 20.00 - 20.00 21.00 21.00 1,000 21.000 0.00%
2001-01-15 0 0.400 - 0.410 - - 0 0 - 20.00 - 20.50 - - 0 - 0.00%
2001-01-12 0 0.400 - 0.400 0.400 0.420 60,000 24,800 0.4133 20.00 - 20.00 20.00 21.00 1,200 20.667 0.00%
2001-01-11 0 0.400 - 0.400 0.410 0.410 20,000 8,200 0.4100 20.00 - 20.00 20.50 20.50 400 20.500 2.56%
2001-01-10 0 0.390 - 0.390 0.390 0.400 30,000 11,800 0.3933 19.50 - 19.50 19.50 20.00 600 19.667 -2.50%
2001-01-09 0 0.400 - 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 - 20.00 20.00 20.00 400 20.000 8.11%
2001-01-08 0 0.370 - 0.370 0.360 0.380 70,000 25,900 0.3700 18.50 - 18.50 18.00 19.00 1,400 18.500 0.00%
2001-01-05 0 0.370 0.370 - 0.320 0.350 180,000 62,400 0.3467 18.50 18.50 - 16.00 17.50 3,600 17.333 15.63%
2001-01-04 0 0.320 - 0.360 0.320 0.320 50,000 16,000 0.3200 16.00 - 18.00 16.00 16.00 1,000 16.000 -13.51%
2001-01-03 0 0.370 - 0.380 - - 0 0 - 18.50 - 19.00 - - 0 - 0.00%
2001-01-02 0 0.370 - 0.370 - - 0 0 - 18.50 - 18.50 - - 0 - 0.00%
2000-12-29 0 0.370 - 0.370 0.370 0.370 10,000 3,700 0.3700 18.50 - 18.50 18.50 18.50 200 18.500 2.78%
2000-12-28 0 0.360 - 0.360 0.350 0.360 100,000 35,300 0.3530 18.00 - 18.00 17.50 18.00 2,000 17.650 0.00%
2000-12-27 0 0.360 - 0.360 - - 0 0 - 18.00 - 18.00 - - 0 - 0.00%
2000-12-22 0 0.360 - 0.360 0.360 0.360 18,000 6,480 0.3600 18.00 - 18.00 18.00 18.00 360 18.000 2.86%
2000-12-21 0 0.350 - 0.350 - - 0 0 - 17.50 - 17.50 - - 0 - 0.00%
2000-12-20 0 0.350 - 0.350 - - 0 0 - 17.50 - 17.50 - - 0 - -2.78%
2000-12-19 0 0.360 - 0.360 - - 0 0 - 18.00 - 18.00 - - 0 - 0.00%
2000-12-18 0 0.360 - 0.360 - - 0 0 - 18.00 - 18.00 - - 0 - 0.00%
2000-12-15 0 0.360 - 0.360 0.375 0.375 2,000 750 0.3750 18.00 - 18.00 18.75 18.75 40 18.750 1.41%
2000-12-14 0 0.355 0.355 0.360 0.340 0.380 70,000 24,600 0.3514 17.75 17.75 18.00 17.00 19.00 1,400 17.571 -1.39%
2000-12-13 0 0.360 - 0.360 0.355 0.370 60,000 21,750 0.3625 18.00 - 18.00 17.75 18.50 1,200 18.125 0.00%
2000-12-12 0 0.360 - 0.360 0.360 0.360 10,000 3,600 0.3600 18.00 - 18.00 18.00 18.00 200 18.000 -5.26%
2000-12-11 0 0.380 - 0.380 0.380 0.380 30,000 11,400 0.3800 19.00 - 19.00 19.00 19.00 600 19.000 2.70%
2000-12-08 0 0.370 - 0.375 0.370 0.375 80,000 29,850 0.3731 18.50 - 18.75 18.50 18.75 1,600 18.656 0.00%
2000-12-07 0 0.370 - 0.380 0.370 0.370 20,000 7,400 0.3700 18.50 - 19.00 18.50 18.50 400 18.500 2.78%
2000-12-06 0 0.360 0.370 0.390 0.350 0.380 397,110 144,056 0.3628 18.00 18.50 19.50 17.50 19.00 7,942 18.138 -1.37%
2000-12-05 0 0.365 0.350 0.365 0.350 0.365 80,000 28,800 0.3600 18.25 17.50 18.25 17.50 18.25 1,600 18.000 4.29%
2000-12-04 0 0.350 - 0.350 0.340 0.350 160,000 54,900 0.3431 17.50 - 17.50 17.00 17.50 3,200 17.156 2.94%
2000-12-01 0 0.340 0.320 0.340 0.300 0.340 40,000 12,800 0.3200 17.00 16.00 17.00 15.00 17.00 800 16.000 7.94%
2000-11-30 0 0.315 0.310 - 0.280 0.315 152,000 46,210 0.3040 15.75 15.50 - 14.00 15.75 3,040 15.201 12.50%
2000-11-29 0 0.280 0.280 0.315 0.280 0.280 14,000 3,920 0.2800 14.00 14.00 15.75 14.00 14.00 280 14.000 -6.67%
2000-11-28 0 0.300 0.300 0.315 0.300 0.300 50,000 15,000 0.3000 15.00 15.00 15.75 15.00 15.00 1,000 15.000 -6.25%
2000-11-27 0 0.320 0.310 0.330 - - 0 0 - 16.00 15.50 16.50 - - 0 - 0.00%
2000-11-24 0 0.320 0.310 - 0.320 0.320 28,000 8,960 0.3200 16.00 15.50 - 16.00 16.00 560 16.000 4.92%
2000-11-23 0 0.305 0.305 0.320 0.285 0.305 12,000 3,490 0.2908 15.25 15.25 16.00 14.25 15.25 240 14.542 1.67%
2000-11-22 0 0.300 0.300 - 0.290 0.290 10,000 2,900 0.2900 15.00 15.00 - 14.50 14.50 200 14.500 0.00%
2000-11-21 0 0.300 0.300 - 0.290 0.300 30,000 8,900 0.2967 15.00 15.00 - 14.50 15.00 600 14.833 -1.64%
2000-11-20 0 0.305 0.305 0.310 0.285 0.310 192,000 58,230 0.3033 15.25 15.25 15.50 14.25 15.50 3,840 15.164 -1.61%
2000-11-17 0 0.310 0.305 0.310 0.285 0.310 96,000 28,780 0.2998 15.50 15.25 15.50 14.25 15.50 1,920 14.990 0.00%
2000-11-16 0 0.310 0.300 0.310 0.300 0.310 102,000 30,720 0.3012 15.50 15.00 15.50 15.00 15.50 2,040 15.059 -1.59%
2000-11-15 0 0.315 0.310 0.340 0.310 0.330 140,000 44,300 0.3164 15.75 15.50 17.00 15.50 16.50 2,800 15.821 1.61%
2000-11-14 0 0.310 0.305 0.310 0.315 0.315 20,000 6,300 0.3150 15.50 15.25 15.50 15.75 15.75 400 15.750 0.00%
2000-11-13 0 0.310 0.305 0.310 0.300 0.310 420,000 127,000 0.3024 15.50 15.25 15.50 15.00 15.50 8,400 15.119 -1.59%
2000-11-10 0 0.315 0.305 0.315 0.310 0.320 60,000 18,800 0.3133 15.75 15.25 15.75 15.50 16.00 1,200 15.667 -1.56%
2000-11-09 0 0.320 0.315 0.320 0.320 0.330 280,000 91,250 0.3259 16.00 15.75 16.00 16.00 16.50 5,600 16.295 0.00%
2000-11-08 0 0.320 0.315 0.330 0.315 0.325 370,000 118,950 0.3215 16.00 15.75 16.50 15.75 16.25 7,400 16.074 -1.54%
2000-11-07 0 0.325 0.325 0.335 0.310 0.330 470,000 152,900 0.3253 16.25 16.25 16.75 15.50 16.50 9,400 16.266 0.00%
2000-11-06 0 0.325 0.325 0.335 0.300 0.335 764,000 239,000 0.3128 16.25 16.25 16.75 15.00 16.75 15,280 15.641 1.56%
2000-11-03 0 0.320 0.305 0.320 0.310 0.335 190,000 60,400 0.3179 16.00 15.25 16.00 15.50 16.75 3,800 15.895 -1.54%
2000-11-02 0 0.325 0.320 0.325 0.320 0.325 50,000 16,100 0.3220 16.25 16.00 16.25 16.00 16.25 1,000 16.100 0.00%
2000-11-01 0 0.325 0.315 0.325 0.310 0.325 606,000 191,440 0.3159 16.25 15.75 16.25 15.50 16.25 12,120 15.795 -5.80%
2000-10-31 0 0.345 0.340 0.345 0.325 0.345 14,000 4,750 0.3393 17.25 17.00 17.25 16.25 17.25 280 16.964 1.47%
2000-10-30 0 0.340 0.335 0.340 0.310 0.340 110,000 35,000 0.3182 17.00 16.75 17.00 15.50 17.00 2,200 15.909 0.00%
2000-10-27 0 0.340 0.340 0.345 0.320 0.345 320,000 108,250 0.3383 17.00 17.00 17.25 16.00 17.25 6,400 16.914 0.00%
2000-10-26 0 0.340 0.340 0.350 0.300 0.350 802,000 260,340 0.3246 17.00 17.00 17.50 15.00 17.50 16,040 16.231 0.00%
2000-10-25 0 0.340 0.340 0.345 0.305 0.340 638,000 209,010 0.3276 17.00 17.00 17.25 15.25 17.00 12,760 16.380 0.00%
2000-10-24 0 0.340 - 0.340 - - 0 0 - 17.00 - 17.00 - - 0 - -1.45%
2000-10-23 0 0.345 0.305 0.345 0.345 0.345 10,000 3,450 0.3450 17.25 15.25 17.25 17.25 17.25 200 17.250 0.00%
2000-10-20 0 0.345 0.340 0.350 0.280 0.360 670,000 225,250 0.3362 17.25 17.00 17.50 14.00 18.00 13,400 16.810 -4.17%
2000-10-19 0 0.360 - 0.360 0.340 0.360 110,000 37,600 0.3418 18.00 - 18.00 17.00 18.00 2,200 17.091 4.35%
2000-10-18 0 0.345 - 0.345 - - 0 0 - 17.25 - 17.25 - - 0 - -1.43%
2000-10-17 0 0.350 - 0.350 0.350 0.360 20,000 7,100 0.3550 17.50 - 17.50 17.50 18.00 400 17.750 -2.78%
2000-10-16 0 0.360 - 0.360 0.380 0.380 10,000 3,800 0.3800 18.00 - 18.00 19.00 19.00 200 19.000 0.00%
2000-10-13 0 0.360 - 0.360 - - 0 0 - 18.00 - 18.00 - - 0 - 0.00%
2000-10-12 0 0.360 - 0.370 - - 0 0 - 18.00 - 18.50 - - 0 - 0.00%
2000-10-11 0 0.360 0.355 0.360 0.340 0.360 60,000 20,600 0.3433 18.00 17.75 18.00 17.00 18.00 1,200 17.167 0.00%
2000-10-10 0 0.360 0.325 0.360 - - 0 0 - 18.00 16.25 18.00 - - 0 - 0.00%
2000-10-09 0 0.360 0.345 0.380 - - 0 0 - 18.00 17.25 19.00 - - 0 - 0.00%
2000-10-05 0 0.360 0.330 0.370 - - 0 0 - 18.00 16.50 18.50 - - 0 - 0.00%
2000-10-04 0 0.360 0.320 0.365 0.365 0.365 240,000 86,450 0.3602 18.00 16.00 18.25 18.25 18.25 4,800 18.010 0.00%
2000-10-03 0 0.360 0.355 0.370 0.355 0.370 140,000 50,000 0.3571 18.00 17.75 18.50 17.75 18.50 2,800 17.857 -4.00%
2000-09-29 0 0.375 0.350 0.380 0.350 0.375 306,000 110,970 0.3626 18.75 17.50 19.00 17.50 18.75 6,120 18.132 0.00%
2000-09-28 0 0.375 - 0.380 0.375 0.375 80,000 30,000 0.3750 18.75 - 19.00 18.75 18.75 1,600 18.750 -1.32%
2000-09-27 0 0.380 - 0.380 - - 0 0 - 19.00 - 19.00 - - 0 - 0.00%
2000-09-26 0 0.380 0.355 0.380 0.380 0.390 160,000 61,200 0.3825 19.00 17.75 19.00 19.00 19.50 3,200 19.125 0.00%
2000-09-25 0 0.380 0.350 0.380 0.385 0.395 60,000 23,600 0.3933 19.00 17.50 19.00 19.25 19.75 1,200 19.667 2.70%
2000-09-22 0 0.370 0.380 - 0.320 0.350 312,000 102,450 0.3284 18.50 19.00 - 16.00 17.50 6,240 16.418 2.78%
2000-09-21 0 0.360 0.385 0.390 0.340 0.360 170,000 59,100 0.3476 18.00 19.25 19.50 17.00 18.00 3,400 17.382 -5.26%
2000-09-20 0 0.380 0.380 0.400 0.355 0.380 404,000 151,670 0.3754 19.00 19.00 20.00 17.75 19.00 8,080 18.771 0.00%
2000-09-19 0 0.380 0.380 0.390 0.355 0.355 140,000 49,850 0.3561 19.00 19.00 19.50 17.75 17.75 2,800 17.804 -2.56%
2000-09-18 0 0.390 - 0.390 - - 0 0 - 19.50 - 19.50 - - 0 - -8.24%
2000-09-15 0 0.425 0.425 0.430 0.380 0.400 138,000 54,800 0.3971 21.25 21.25 21.50 19.00 20.00 2,760 19.855 6.25%
2000-09-14 0 0.400 - 0.400 0.400 0.400 100,000 40,000 0.4000 20.00 - 20.00 20.00 20.00 2,000 20.000 0.00%
2000-09-12 0 0.400 0.380 0.400 0.385 0.400 20,000 7,850 0.3925 20.00 19.00 20.00 19.25 20.00 400 19.625 0.00%
2000-09-11 0 0.400 0.385 0.405 0.385 0.400 144,000 57,040 0.3961 20.00 19.25 20.25 19.25 20.00 2,880 19.806 1.27%
2000-09-08 0 0.395 0.395 0.400 0.390 0.400 196,000 77,420 0.3950 19.75 19.75 20.00 19.50 20.00 3,920 19.750 -1.25%
2000-09-07 0 0.400 0.385 0.410 0.400 0.400 150,000 60,000 0.4000 20.00 19.25 20.50 20.00 20.00 3,000 20.000 0.00%
2000-09-06 0 0.400 0.400 0.410 0.400 0.400 114,000 45,600 0.4000 20.00 20.00 20.50 20.00 20.00 2,280 20.000 -2.44%
2000-09-05 0 0.410 0.400 0.410 0.410 0.410 20,000 8,200 0.4100 20.50 20.00 20.50 20.50 20.50 400 20.500 1.23%
2000-09-04 0 0.405 0.405 0.410 0.405 0.405 60,000 24,300 0.4050 20.25 20.25 20.50 20.25 20.25 1,200 20.250 -1.22%
2000-09-01 0 0.410 0.390 0.410 0.410 0.410 2,000 820 0.4100 20.50 19.50 20.50 20.50 20.50 40 20.500 2.50%
2000-08-31 0 0.400 0.400 0.415 0.395 0.405 226,000 90,520 0.4005 20.00 20.00 20.75 19.75 20.25 4,520 20.027 0.00%
2000-08-30 0 0.400 0.390 0.410 0.400 0.400 100,000 40,000 0.4000 20.00 19.50 20.50 20.00 20.00 2,000 20.000 -1.23%
2000-08-29 0 0.405 0.400 0.410 0.405 0.405 20,000 8,100 0.4050 20.25 20.00 20.50 20.25 20.25 400 20.250 0.00%
2000-08-28 0 0.405 0.390 0.410 0.400 0.405 150,000 60,500 0.4033 20.25 19.50 20.50 20.00 20.25 3,000 20.167 -1.22%
2000-08-25 0 0.410 0.400 0.410 0.400 0.415 2,288,000 918,870 0.4016 20.50 20.00 20.50 20.00 20.75 45,760 20.080 -1.20%
2000-08-24 0 0.415 0.405 0.425 0.400 0.420 1,608,000 652,690 0.4059 20.75 20.25 21.25 20.00 21.00 32,160 20.295 1.22%
2000-08-23 0 0.410 0.415 0.425 0.405 0.430 802,000 331,970 0.4139 20.50 20.75 21.25 20.25 21.50 16,040 20.696 -5.75%
2000-08-22 0 0.435 0.435 0.440 0.420 0.450 534,000 227,590 0.4262 21.75 21.75 22.00 21.00 22.50 10,680 21.310 -1.14%
2000-08-21 0 0.440 0.420 0.440 0.420 0.450 616,000 265,850 0.4316 22.00 21.00 22.00 21.00 22.50 12,320 21.579 7.32%
2000-08-18 0 0.410 0.410 0.420 0.410 0.430 578,000 239,560 0.4145 20.50 20.50 21.00 20.50 21.50 11,560 20.723 -2.38%
2000-08-17 0 0.420 0.420 0.435 0.420 0.430 566,000 239,880 0.4238 21.00 21.00 21.75 21.00 21.50 11,320 21.191 -8.70%
2000-08-16 0 0.460 0.440 0.460 0.420 0.460 90,000 40,160 0.4462 23.00 22.00 23.00 21.00 23.00 1,800 22.311 2.22%
2000-08-15 0 0.450 0.450 0.455 0.415 0.455 50,000 21,550 0.4310 22.50 22.50 22.75 20.75 22.75 1,000 21.550 -1.10%
2000-08-14 0 0.455 0.420 0.455 - - 0 0 - 22.75 21.00 22.75 - - 0 - -1.09%
2000-08-11 0 0.460 0.440 0.475 - - 0 0 - 23.00 22.00 23.75 - - 0 - 0.00%
2000-08-10 0 0.460 0.440 0.460 0.440 0.460 450,000 205,820 0.4574 23.00 22.00 23.00 22.00 23.00 9,000 22.869 3.37%
2000-08-09 0 0.445 0.445 0.450 0.420 0.445 174,000 74,330 0.4272 22.25 22.25 22.50 21.00 22.25 3,480 21.359 4.71%
2000-08-08 0 0.425 0.425 0.450 0.420 0.450 290,000 126,250 0.4353 21.25 21.25 22.50 21.00 22.50 5,800 21.767 1.19%
2000-08-07 0 0.420 0.400 0.430 0.420 0.420 50,000 21,000 0.4200 21.00 20.00 21.50 21.00 21.00 1,000 21.000 -4.55%
2000-08-04 0 0.440 0.420 0.460 - - 0 0 - 22.00 21.00 23.00 - - 0 - 0.00%
2000-08-03 0 0.440 0.440 - 0.440 0.440 60,000 26,400 0.4400 22.00 22.00 - 22.00 22.00 1,200 22.000 4.76%
2000-08-02 0 0.420 0.400 0.435 0.420 0.435 410,000 175,100 0.4271 21.00 20.00 21.75 21.00 21.75 8,200 21.354 -3.45%
2000-08-01 0 0.435 0.415 0.450 0.435 0.465 110,000 48,700 0.4427 21.75 20.75 22.50 21.75 23.25 2,200 22.136 -3.33%
2000-07-31 0 0.450 0.430 0.455 - - 0 0 - 22.50 21.50 22.75 - - 0 - 0.00%
2000-07-28 0 0.450 0.435 0.450 - - 0 0 - 22.50 21.75 22.50 - - 0 - 0.00%
2000-07-27 0 0.450 0.440 0.450 0.450 0.450 200,000 90,000 0.4500 22.50 22.00 22.50 22.50 22.50 4,000 22.500 -2.17%
2000-07-26 0 0.460 0.455 0.475 0.455 0.500 330,000 153,400 0.4648 23.00 22.75 23.75 22.75 25.00 6,600 23.242 -3.16%
2000-07-25 0 0.475 0.460 0.475 0.470 0.475 260,000 122,550 0.4713 23.75 23.00 23.75 23.50 23.75 5,200 23.567 -1.04%
2000-07-24 0 0.480 0.470 0.490 0.470 0.500 374,000 181,320 0.4848 24.00 23.50 24.50 23.50 25.00 7,480 24.241 3.23%
2000-07-21 0 0.465 0.465 0.480 0.465 0.510 464,000 226,660 0.4885 23.25 23.25 24.00 23.25 25.50 9,280 24.425 -3.12%
2000-07-20 0 0.480 0.440 0.485 0.470 0.485 112,000 53,840 0.4807 24.00 22.00 24.25 23.50 24.25 2,240 24.036 2.13%
2000-07-19 0 0.470 0.470 - 0.440 0.490 205,100 92,500 0.4510 23.50 23.50 - 22.00 24.50 4,102 22.550 2.17%
2000-07-18 0 0.460 0.460 0.470 0.450 0.450 230,000 103,500 0.4500 23.00 23.00 23.50 22.50 22.50 4,600 22.500 0.00%
2000-07-17 0 0.460 0.450 0.475 - - 0 0 - 23.00 22.50 23.75 - - 0 - 0.00%
2000-07-14 0 0.460 0.460 0.490 0.460 0.490 400,000 188,150 0.4704 23.00 23.00 24.50 23.00 24.50 8,000 23.519 -2.13%
2000-07-13 0 0.470 0.460 0.470 0.460 0.495 736,000 347,850 0.4726 23.50 23.00 23.50 23.00 24.75 14,720 23.631 -2.08%
2000-07-12 0 0.480 0.460 0.495 0.460 0.480 170,000 79,490 0.4676 24.00 23.00 24.75 23.00 24.00 3,400 23.379 4.35%
2000-07-11 0 0.460 0.460 0.470 0.460 0.500 178,000 84,020 0.4720 23.00 23.00 23.50 23.00 25.00 3,560 23.601 -4.17%
2000-07-10 0 0.480 - 0.485 0.480 0.480 10,000 4,800 0.4800 24.00 - 24.25 24.00 24.00 200 24.000 3.23%
2000-07-07 0 0.465 0.450 0.465 0.470 0.470 10,000 4,700 0.4700 23.25 22.50 23.25 23.50 23.50 200 23.500 2.20%
2000-07-06 0 0.455 - 0.470 0.455 0.460 190,000 86,900 0.4574 22.75 - 23.50 22.75 23.00 3,800 22.868 -3.19%
2000-07-05 0 0.470 0.440 0.470 0.450 0.480 280,000 127,100 0.4539 23.50 22.00 23.50 22.50 24.00 5,600 22.696 2.17%
2000-07-04 0 0.460 0.450 0.460 0.450 0.460 220,000 101,000 0.4591 23.00 22.50 23.00 22.50 23.00 4,400 22.955 2.22%
2000-07-03 0 0.450 0.445 0.465 - - 0 0 - 22.50 22.25 23.25 - - 0 - 0.00%
2000-06-30 0 0.450 0.445 0.470 - - 0 0 - 22.50 22.25 23.50 - - 0 - 0.00%
2000-06-29 0 0.450 0.450 0.460 0.450 0.460 190,000 86,000 0.4526 22.50 22.50 23.00 22.50 23.00 3,800 22.632 0.00%
2000-06-28 0 0.450 0.450 0.460 0.450 0.475 492,000 223,570 0.4544 22.50 22.50 23.00 22.50 23.75 9,840 22.721 -7.22%
2000-06-27 0 0.485 0.465 0.485 0.470 0.490 168,000 80,550 0.4795 24.25 23.25 24.25 23.50 24.50 3,360 23.973 3.19%
2000-06-26 0 0.470 0.470 0.490 0.465 0.470 100,000 46,750 0.4675 23.50 23.50 24.50 23.25 23.50 2,000 23.375 -3.09%
2000-06-23 0 0.485 0.455 0.490 0.460 0.490 410,000 191,250 0.4665 24.25 22.75 24.50 23.00 24.50 8,200 23.323 -1.02%
2000-06-22 0 0.490 0.490 0.510 0.485 0.490 60,000 29,350 0.4892 24.50 24.50 25.50 24.25 24.50 1,200 24.458 -2.00%
2000-06-21 0 0.500 0.490 0.500 0.490 0.520 250,000 126,200 0.5048 25.00 24.50 25.00 24.50 26.00 5,000 25.240 1.01%
2000-06-20 0 0.495 0.485 0.495 0.485 0.530 230,000 117,550 0.5111 24.75 24.25 24.75 24.25 26.50 4,600 25.554 -1.00%
2000-06-19 0 0.500 0.480 0.500 0.490 0.520 422,000 211,100 0.5002 25.00 24.00 25.00 24.50 26.00 8,440 25.012 -1.96%
2000-06-16 0 0.510 0.500 0.510 0.500 0.530 274,000 137,860 0.5031 25.50 25.00 25.50 25.00 26.50 5,480 25.157 2.00%
2000-06-15 0 0.500 0.480 0.500 0.490 0.510 410,000 202,300 0.4934 25.00 24.00 25.00 24.50 25.50 8,200 24.671 0.00%
2000-06-14 0 0.500 0.485 0.510 0.490 0.520 330,000 163,350 0.4950 25.00 24.25 25.50 24.50 26.00 6,600 24.750 0.00%
2000-06-13 0 0.500 0.490 0.510 0.490 0.510 388,000 191,120 0.4926 25.00 24.50 25.50 24.50 25.50 7,760 24.629 2.04%
2000-06-12 0 0.490 0.480 0.495 0.490 0.540 636,000 315,120 0.4955 24.50 24.00 24.75 24.50 27.00 12,720 24.774 -2.00%
2000-06-09 0 0.500 0.490 0.510 0.490 0.500 630,000 309,900 0.4919 25.00 24.50 25.50 24.50 25.00 12,600 24.595 0.00%
2000-06-08 0 0.500 0.485 0.500 0.490 0.520 292,000 146,600 0.5021 25.00 24.25 25.00 24.50 26.00 5,840 25.103 -1.96%
2000-06-07 0 0.510 0.500 0.520 0.500 0.520 446,000 228,120 0.5115 25.50 25.00 26.00 25.00 26.00 8,920 25.574 2.00%
2000-06-05 0 0.500 0.500 0.510 0.500 0.560 790,000 418,800 0.5301 25.00 25.00 25.50 25.00 28.00 15,800 26.506 -5.66%
2000-06-02 0 0.530 0.520 0.530 0.520 0.560 240,000 127,700 0.5321 26.50 26.00 26.50 26.00 28.00 4,800 26.604 -1.85%
2000-06-01 0 0.540 0.530 0.550 0.485 0.540 412,000 207,380 0.5033 27.00 26.50 27.50 24.25 27.00 8,240 25.167 -5.26%
2000-05-31 0 0.570 0.540 0.570 0.530 0.570 20,394,000 10,222,120 0.5012 28.50 27.00 28.50 26.50 28.50 407,880 25.062 11.76%
2000-05-30 0 0.510 0.510 0.540 0.510 0.550 116,000 62,080 0.5352 25.50 25.50 27.00 25.50 27.50 2,320 26.759 -19.05%
2000-05-29 0 0.630 - 0.630 0.630 0.630 10,000 6,300 0.6300 31.50 - 31.50 31.50 31.50 200 31.500 1.61%
2000-05-26 0 0.620 - 0.620 - - 0 0 - 31.00 - 31.00 - - 0 - -4.62%
2000-05-25 0 0.650 0.640 0.660 0.540 0.650 642,000 378,500 0.5896 32.50 32.00 33.00 27.00 32.50 12,840 29.478 10.17%
2000-05-24 0 0.590 0.540 0.590 0.510 0.590 736,000 406,700 0.5526 29.50 27.00 29.50 25.50 29.50 14,720 27.629 0.00%
2000-05-23 0 0.590 0.570 0.590 0.550 0.600 254,000 146,880 0.5783 29.50 28.50 29.50 27.50 30.00 5,080 28.913 -14.49%
2000-05-22 0 0.690 - 0.700 0.690 0.690 6,000 4,140 0.6900 34.50 - 35.00 34.50 34.50 120 34.500 0.00%
2000-05-19 0 0.690 - 0.690 0.690 0.690 12,000 8,280 0.6900 34.50 - 34.50 34.50 34.50 240 34.500 0.00%
2000-05-18 0 0.690 0.690 0.700 0.700 0.700 2,000 1,400 0.7000 34.50 34.50 35.00 35.00 35.00 40 35.000 1.47%
2000-05-17 0 0.680 - 0.680 0.670 0.730 106,000 74,060 0.6987 34.00 - 34.00 33.50 36.50 2,120 34.934 -1.45%
2000-05-16 0 0.690 - 0.690 0.680 0.720 84,000 57,640 0.6862 34.50 - 34.50 34.00 36.00 1,680 34.310 1.47%
2000-05-15 0 0.680 - 0.680 0.680 0.680 10,000 6,800 0.6800 34.00 - 34.00 34.00 34.00 200 34.000 0.00%
2000-05-12 0 0.680 - 0.680 0.680 0.680 4,000 2,720 0.6800 34.00 - 34.00 34.00 34.00 80 34.000 6.25%
2000-05-10 0 0.640 - 0.680 - - 0 0 - 32.00 - 34.00 - - 0 - 0.00%
2000-05-09 0 0.640 0.650 0.680 0.590 0.660 166,000 100,840 0.6075 32.00 32.50 34.00 29.50 33.00 3,320 30.373 -3.03%
2000-05-08 0 0.660 0.660 0.670 0.620 0.700 80,000 54,400 0.6800 33.00 33.00 33.50 31.00 35.00 1,600 34.000 0.00%
2000-05-05 0 0.660 0.650 0.680 0.650 0.670 116,000 76,300 0.6578 33.00 32.50 34.00 32.50 33.50 2,320 32.888 1.54%
2000-05-04 0 0.650 0.640 0.650 0.650 0.670 188,000 122,400 0.6511 32.50 32.00 32.50 32.50 33.50 3,760 32.553 0.00%
2000-05-03 0 0.650 0.640 0.680 0.650 0.700 84,000 57,040 0.6790 32.50 32.00 34.00 32.50 35.00 1,680 33.952 -7.14%
2000-05-02 0 0.700 0.660 0.710 0.650 0.700 232,000 159,300 0.6866 35.00 33.00 35.50 32.50 35.00 4,640 34.332 9.38%
2000-04-28 0 0.640 0.620 0.640 0.550 0.660 662,000 406,300 0.6137 32.00 31.00 32.00 27.50 33.00 13,240 30.687 12.28%
2000-04-27 0 0.570 0.570 0.600 0.570 0.600 16,000 9,420 0.5888 28.50 28.50 30.00 28.50 30.00 320 29.438 -5.00%
2000-04-26 0 0.600 0.570 0.610 0.600 0.610 32,000 19,360 0.6050 30.00 28.50 30.50 30.00 30.50 640 30.250 0.00%
2000-04-25 0 0.600 0.600 0.640 0.550 0.640 504,000 315,360 0.6257 30.00 30.00 32.00 27.50 32.00 10,080 31.286 -7.69%
2000-04-20 0 0.650 0.590 0.650 0.600 0.690 576,000 361,660 0.6279 32.50 29.50 32.50 30.00 34.50 11,520 31.394 -9.72%
2000-04-19 0 0.720 0.720 0.730 0.690 0.820 96,000 70,100 0.7302 36.00 36.00 36.50 34.50 41.00 1,920 36.510 -8.86%
2000-04-18 0 0.790 0.750 0.790 0.760 0.790 460,000 347,100 0.7546 39.50 37.50 39.50 38.00 39.50 9,200 37.728 5.33%
2000-04-17 0 0.750 - 0.750 - - 0 0 - 37.50 - 37.50 - - 0 - -6.25%
2000-04-14 0 0.800 0.790 0.800 0.730 0.800 556,000 421,420 0.7579 40.00 39.50 40.00 36.50 40.00 11,120 37.897 0.00%
2000-04-13 0 0.800 - 0.800 0.800 0.840 110,000 89,900 0.8173 40.00 - 40.00 40.00 42.00 2,200 40.864 -1.23%
2000-04-12 0 0.810 0.800 0.810 0.750 0.810 214,000 166,440 0.7778 40.50 40.00 40.50 37.50 40.50 4,280 38.888 2.53%
2000-04-11 0 0.790 0.780 0.790 0.740 0.820 262,000 200,900 0.7668 39.50 39.00 39.50 37.00 41.00 5,240 38.340 -5.95%
2000-04-10 0 0.840 0.840 0.850 0.780 0.870 244,000 200,000 0.8197 42.00 42.00 42.50 39.00 43.50 4,880 40.984 -3.45%
2000-04-07 0 0.870 0.830 0.870 0.830 0.900 182,000 157,320 0.8644 43.50 41.50 43.50 41.50 45.00 3,640 43.220 -3.33%
2000-04-06 0 0.900 0.790 0.900 0.830 0.940 170,000 151,600 0.8918 45.00 39.50 45.00 41.50 47.00 3,400 44.588 5.88%
2000-04-05 0 0.850 0.790 0.860 0.820 0.950 394,000 336,020 0.8528 42.50 39.50 43.00 41.00 47.50 7,880 42.642 -11.46%
2000-04-03 0 0.960 0.920 0.980 0.960 1.000 90,500 89,300 0.9867 48.00 46.00 49.00 48.00 50.00 1,810 49.337 -4.00%
2000-03-31 0 1.000 1.000 1.020 0.950 1.020 378,000 375,140 0.9924 50.00 50.00 51.00 47.50 51.00 7,560 49.622 0.00%
2000-03-30 0 1.000 - 1.000 - - 0 0 - 50.00 - 50.00 - - 0 - 0.00%
2000-03-29 0 1.000 1.000 1.010 0.950 1.040 392,000 384,680 0.9813 50.00 50.00 50.50 47.50 52.00 7,840 49.066 -6.54%
2000-03-28 0 1.070 1.070 1.090 0.980 1.120 354,000 377,940 1.0676 53.50 53.50 54.50 49.00 56.00 7,080 53.381 -1.83%
2000-03-27 0 1.090 1.090 1.130 1.090 1.170 298,662 336,315 1.1261 54.50 54.50 56.50 54.50 58.50 5,973 56.304 -3.54%
2000-03-24 0 1.130 1.100 1.130 1.090 1.190 306,000 339,940 1.1109 56.50 55.00 56.50 54.50 59.50 6,120 55.546 -1.74%
2000-03-23 0 1.150 1.140 1.150 1.050 1.150 452,000 485,700 1.0746 57.50 57.00 57.50 52.50 57.50 9,040 53.728 7.48%
2000-03-22 0 1.070 1.050 1.090 1.070 1.140 318,000 346,220 1.0887 53.50 52.50 54.50 53.50 57.00 6,360 54.437 -2.73%
2000-03-21 0 1.100 1.080 1.100 1.080 1.170 394,000 445,180 1.1299 55.00 54.00 55.00 54.00 58.50 7,880 56.495 -7.56%
2000-03-20 0 1.190 1.150 - 1.090 1.190 194,000 216,860 1.1178 59.50 57.50 - 54.50 59.50 3,880 55.892 5.31%
2000-03-17 0 1.130 1.110 1.140 0.990 1.130 1,594,000 1,692,400 1.0617 56.50 55.50 57.00 49.50 56.50 31,880 53.087 0.00%
2000-03-16 0 1.130 1.090 1.130 1.090 1.190 678,000 777,900 1.1473 56.50 54.50 56.50 54.50 59.50 13,560 57.367 -2.59%
2000-03-15 0 1.160 1.160 1.200 1.160 1.210 670,000 786,180 1.1734 58.00 58.00 60.00 58.00 60.50 13,400 58.670 -7.20%
2000-03-14 0 1.250 1.240 1.250 1.180 1.290 774,000 938,500 1.2125 62.50 62.00 62.50 59.00 64.50 15,480 60.627 0.00%
2000-03-13 0 1.250 1.280 1.300 1.210 1.350 680,000 882,880 1.2984 62.50 64.00 65.00 60.50 67.50 13,600 64.918 -10.07%
2000-03-10 0 1.390 1.340 1.400 1.300 1.480 912,000 1,269,120 1.3916 69.50 67.00 70.00 65.00 74.00 18,240 69.579 -1.42%
2000-03-09 0 1.410 1.390 1.410 1.390 1.520 3,598,247 5,069,436 1.4089 70.50 69.50 70.50 69.50 76.00 71,965 70.443 2.17%
2000-03-08 0 1.380 1.300 1.310 1.250 1.400 1,154,000 1,501,480 1.3011 69.00 65.00 65.50 62.50 70.00 23,080 65.055 3.76%
2000-03-07 0 1.330 1.300 1.330 1.230 1.360 634,000 831,720 1.3119 66.50 65.00 66.50 61.50 68.00 12,680 65.593 -5.00%
2000-03-06 0 1.400 1.400 1.410 1.380 1.470 1,428,000 2,031,640 1.4227 70.00 70.00 70.50 69.00 73.50 28,560 71.136 0.00%
2000-03-03 0 1.400 1.400 1.410 1.380 1.470 1,834,000 2,608,540 1.4223 70.00 70.00 70.50 69.00 73.50 36,680 71.116 0.00%
2000-03-02 0 1.400 1.370 1.440 1.340 1.580 1,590,000 2,285,680 1.4375 70.00 68.50 72.00 67.00 79.00 31,800 71.877 0.00%
2000-03-01 0 1.400 1.380 1.390 1.290 1.440 3,746,100 5,186,470 1.3845 70.00 69.00 69.50 64.50 72.00 74,922 69.225 10.24%
2000-02-29 0 1.270 1.270 1.280 1.140 1.300 2,360,000 2,893,920 1.2262 63.50 63.50 64.00 57.00 65.00 47,200 61.312 15.45%
2000-02-28 0 1.100 1.090 1.100 1.000 1.250 3,014,000 3,365,620 1.1167 55.00 54.50 55.00 50.00 62.50 60,280 55.833 -9.84%
2000-02-25 0 1.220 1.240 1.250 1.180 1.680 6,070,800 8,047,548 1.3256 61.00 62.00 62.50 59.00 84.00 121,416 66.281 -27.81%
2000-02-24 0 1.690 1.680 1.700 1.640 2.000 8,747,000 15,190,510 1.7367 84.50 84.00 85.00 82.00 100.0 174,940 86.833 -12.89%
2000-02-23 0 1.940 1.910 1.940 1.910 2.725 11,430,698 25,710,896 2.2493 97.00 95.50 97.00 95.50 136.2 228,614 112.46 -26.79%
2000-02-22 0 2.650 2.650 2.675 2.200 2.875 14,465,100 39,200,047 2.7100 132.5 132.5 133.7 110.0 143.8 289,302 135.50 0.95%
2000-02-21 0 2.625 2.650 2.675 2.200 2.725 14,628,324 36,862,395 2.5199 131.3 132.5 133.7 110.0 136.2 292,566 126.00 16.67%
2000-02-18 0 2.250 2.150 2.275 2.000 2.275 5,145,910 10,809,220 2.1005 112.5 107.5 113.8 100.0 113.8 102,918 105.03 9.76%
2000-02-17 0 2.050 2.000 2.050 1.950 2.200 3,272,000 6,661,150 2.0358 102.5 100.0 102.5 97.50 110.0 65,440 101.79 -2.38%
2000-02-16 0 2.100 2.100 2.125 1.830 2.300 3,320,662 7,034,024 2.1183 105.0 105.0 106.3 91.50 115.0 66,413 105.91 16.67%
2000-02-15 0 1.800 1.790 1.860 1.770 1.940 2,182,000 4,013,660 1.8394 90.00 89.50 93.00 88.50 97.00 43,640 91.972 -6.25%
2000-02-14 0 1.920 1.920 1.970 1.780 2.250 5,048,000 10,101,910 2.0012 96.00 96.00 98.50 89.00 112.5 100,960 100.06 -11.72%
2000-02-11 0 2.175 2.175 2.200 2.100 2.600 12,495,510 28,608,670 2.2895 108.7 108.7 110.0 105.0 130.0 249,910 114.48 7.41%
2000-02-10 0 2.025 2.000 2.075 1.650 2.225 10,778,000 20,454,310 1.8978 101.3 100.0 103.8 82.50 111.2 215,560 94.889 17.05%
2000-02-09 0 1.730 1.700 1.740 1.400 1.740 6,554,000 10,180,600 1.5533 86.50 85.00 87.00 70.00 87.00 131,080 77.667 24.46%
2000-02-08 0 1.390 1.390 1.430 1.040 1.450 6,876,900 8,641,533 1.2566 69.50 69.50 71.50 52.00 72.50 137,538 62.830 41.84%
2000-02-03 0 0.980 1.000 - 0.830 1.000 2,686,000 2,475,640 0.9217 49.00 50.00 - 41.50 50.00 53,720 46.084 15.29%
2000-02-02 0 0.850 0.840 0.850 0.800 0.860 2,752,000 2,279,120 0.8282 42.50 42.00 42.50 40.00 43.00 55,040 41.408 11.84%
2000-02-01 0 0.760 0.760 0.790 0.760 0.850 1,530,000 1,204,800 0.7875 38.00 38.00 39.50 38.00 42.50 30,600 39.373 -6.17%
2000-01-31 0 0.810 0.810 0.820 0.790 0.830 674,000 546,720 0.8112 40.50 40.50 41.00 39.50 41.50 13,480 40.558 -4.71%
2000-01-28 0 0.850 0.850 0.870 0.820 0.870 2,940,000 2,510,200 0.8538 42.50 42.50 43.50 41.00 43.50 58,800 42.690 3.66%
2000-01-27 0 0.820 0.800 0.820 0.770 0.820 2,630,000 2,118,320 0.8054 41.00 40.00 41.00 38.50 41.00 52,600 40.272 2.50%
2000-01-26 0 0.800 0.770 0.810 0.760 0.860 2,381,000 1,919,250 0.8061 40.00 38.50 40.50 38.00 43.00 47,620 40.303 -4.76%
2000-01-25 0 0.840 0.840 0.850 0.760 0.940 5,364,000 4,569,480 0.8519 42.00 42.00 42.50 38.00 47.00 107,280 42.594 5.00%
2000-01-24 0 0.800 0.800 0.820 0.700 0.820 8,260,000 6,325,300 0.7658 40.00 40.00 41.00 35.00 41.00 165,200 38.289 19.40%
2000-01-21 0 0.670 0.670 0.680 0.550 0.690 6,542,000 3,931,240 0.6009 33.50 33.50 34.00 27.50 34.50 130,840 30.046 21.82%
2000-01-20 0 0.550 0.530 0.550 0.540 0.600 1,010,000 557,440 0.5519 27.50 26.50 27.50 27.00 30.00 20,200 27.596 -1.79%
2000-01-19 0 0.560 0.520 0.560 0.500 0.560 566,000 289,740 0.5119 28.00 26.00 28.00 25.00 28.00 11,320 25.595 1.82%
2000-01-18 0 0.550 0.520 0.550 0.520 0.560 834,000 449,200 0.5386 27.50 26.00 27.50 26.00 28.00 16,680 26.930 7.84%
2000-01-17 0 0.510 0.510 0.520 0.510 0.530 400,000 207,200 0.5180 25.50 25.50 26.00 25.50 26.50 8,000 25.900 2.00%
2000-01-14 0 0.500 0.500 0.540 0.500 0.540 130,000 68,800 0.5292 25.00 25.00 27.00 25.00 27.00 2,600 26.462 -3.85%
2000-01-13 0 0.520 0.490 0.520 0.520 0.520 20,000 10,400 0.5200 26.00 24.50 26.00 26.00 26.00 400 26.000 4.00%
2000-01-12 0 0.500 0.495 0.550 0.500 0.520 330,000 167,700 0.5082 25.00 24.75 27.50 25.00 26.00 6,600 25.409 0.00%
2000-01-11 0 0.500 0.490 0.500 0.485 0.520 1,065,900 533,396 0.5004 25.00 24.50 25.00 24.25 26.00 21,318 25.021 4.17%
2000-01-10 0 0.480 0.470 0.480 0.470 0.480 180,000 86,360 0.4798 24.00 23.50 24.00 23.50 24.00 3,600 23.989 -2.04%
2000-01-07 0 0.490 0.490 0.540 0.460 0.490 210,000 99,700 0.4748 24.50 24.50 27.00 23.00 24.50 4,200 23.738 2.08%
2000-01-06 0 0.480 - 0.490 0.480 0.500 130,000 64,400 0.4954 24.00 - 24.50 24.00 25.00 2,600 24.769 -7.69%
2000-01-05 0 0.520 - 0.540 - - 10,000 5,000 0.5000 26.00 - 27.00 - - 200 25.000 0.00%
2000-01-04 0 0.520 0.500 0.520 0.520 0.540 86,000 44,840 0.5214 26.00 25.00 26.00 26.00 27.00 1,720 26.070 4.00%
2000-01-03 0 0.500 0.485 0.500 0.500 0.500 80,000 40,000 0.5000 25.00 24.25 25.00 25.00 25.00 1,600 25.000 -1.96%
1999-12-30 0 0.510 0.500 0.510 0.480 0.510 124,000 61,580 0.4966 25.50 25.00 25.50 24.00 25.50 2,480 24.831 4.08%
1999-12-29 0 0.490 0.480 0.500 0.480 0.490 120,000 58,300 0.4858 24.50 24.00 25.00 24.00 24.50 2,400 24.292 -2.00%
1999-12-28 0 0.500 0.480 0.500 0.480 0.500 534,000 263,790 0.4940 25.00 24.00 25.00 24.00 25.00 10,680 24.699 0.00%
1999-12-24 0 0.500 0.485 0.500 0.485 0.500 120,000 58,700 0.4892 25.00 24.25 25.00 24.25 25.00 2,400 24.458 0.00%
1999-12-23 0 0.500 0.490 0.500 0.490 0.500 222,000 108,980 0.4909 25.00 24.50 25.00 24.50 25.00 4,440 24.545 0.00%
1999-12-22 0 0.500 0.470 0.500 0.480 0.500 196,500 96,310 0.4901 25.00 23.50 25.00 24.00 25.00 3,930 24.506 0.00%
1999-12-21 0 0.500 0.460 0.500 0.490 0.500 60,000 29,500 0.4917 25.00 23.00 25.00 24.50 25.00 1,200 24.583 0.00%
1999-12-20 0 0.500 0.455 0.500 0.470 0.500 220,000 108,300 0.4923 25.00 22.75 25.00 23.50 25.00 4,400 24.614 0.00%
1999-12-17 0 0.500 0.480 0.500 0.480 0.500 288,000 140,340 0.4873 25.00 24.00 25.00 24.00 25.00 5,760 24.365 2.04%
1999-12-16 0 0.490 0.480 0.490 0.475 0.490 110,000 52,400 0.4764 24.50 24.00 24.50 23.75 24.50 2,200 23.818 0.00%
1999-12-15 0 0.490 0.460 0.500 0.475 0.500 200,000 97,100 0.4855 24.50 23.00 25.00 23.75 25.00 4,000 24.275 -2.00%
1999-12-14 0 0.500 0.480 0.520 0.480 0.500 170,000 82,600 0.4859 25.00 24.00 26.00 24.00 25.00 3,400 24.294 0.00%
1999-12-13 0 0.500 0.490 0.510 - - 0 0 - 25.00 24.50 25.50 - - 0 - 0.00%
1999-12-10 0 0.500 0.480 0.510 0.480 0.500 118,000 58,240 0.4936 25.00 24.00 25.50 24.00 25.00 2,360 24.678 0.00%
1999-12-09 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 25.00 24.00 25.00 25.00 25.00 1,000 25.000 0.00%
1999-12-08 0 0.500 0.475 0.510 - - 0 0 - 25.00 23.75 25.50 - - 0 - 0.00%
1999-12-07 0 0.500 0.480 0.520 - - 0 0 - 25.00 24.00 26.00 - - 0 - 0.00%
1999-12-06 0 0.500 0.500 0.510 0.485 0.485 30,000 14,550 0.4850 25.00 25.00 25.50 24.25 24.25 600 24.250 0.00%
1999-12-03 0 0.500 0.500 0.530 0.500 0.500 90,000 45,000 0.5000 25.00 25.00 26.50 25.00 25.00 1,800 25.000 -3.85%
1999-12-02 0 0.520 0.520 0.530 0.490 0.500 30,000 14,800 0.4933 26.00 26.00 26.50 24.50 25.00 600 24.667 4.00%
1999-12-01 0 0.500 0.495 0.500 0.480 0.500 400,000 198,000 0.4950 25.00 24.75 25.00 24.00 25.00 8,000 24.750 0.00%
1999-11-30 0 0.500 0.480 0.500 0.465 0.500 35,324 16,829 0.4764 25.00 24.00 25.00 23.25 25.00 706 23.821 0.00%
1999-11-29 0 0.500 0.460 0.520 0.490 0.500 510,000 253,000 0.4961 25.00 23.00 26.00 24.50 25.00 10,200 24.804 -3.85%
1999-11-26 0 0.520 0.485 0.530 0.500 0.520 304,000 156,480 0.5147 26.00 24.25 26.50 25.00 26.00 6,080 25.737 4.00%
1999-11-25 0 0.500 0.470 0.510 0.460 0.520 820,000 412,000 0.5024 25.00 23.50 25.50 23.00 26.00 16,400 25.122 0.00%
1999-11-24 0 0.500 0.460 0.500 - - 0 0 - 25.00 23.00 25.00 - - 0 - -3.85%
1999-11-23 0 0.520 0.490 0.520 0.485 0.520 660,000 330,210 0.5003 26.00 24.50 26.00 24.25 26.00 13,200 25.016 0.00%
1999-11-22 0 0.520 - 0.520 - - 0 0 - 26.00 - 26.00 - - 0 - 0.00%
1999-11-19 0 0.520 0.510 0.520 0.485 0.520 670,000 332,700 0.4966 26.00 25.50 26.00 24.25 26.00 13,400 24.828 0.00%
1999-11-18 0 0.520 0.495 0.520 0.530 0.530 20,000 10,600 0.5300 26.00 24.75 26.00 26.50 26.50 400 26.500 -1.89%
1999-11-17 0 0.530 0.490 0.530 0.570 0.570 10,000 5,700 0.5700 26.50 24.50 26.50 28.50 28.50 200 28.500 -1.85%
1999-11-16 0 0.540 - 0.550 - - 0 0 - 27.00 - 27.50 - - 0 - 0.00%
1999-11-15 0 0.540 - 0.540 0.520 0.540 31,000 16,140 0.5206 27.00 - 27.00 26.00 27.00 620 26.032 0.00%
1999-11-12 0 0.540 0.500 0.540 - - 0 0 - 27.00 25.00 27.00 - - 0 - 0.00%
1999-11-11 0 0.540 0.530 0.540 0.500 0.540 12,662 6,711 0.5300 27.00 26.50 27.00 25.00 27.00 253 26.501 3.85%
1999-11-10 0 0.520 0.500 0.520 0.490 0.520 290,000 145,400 0.5014 26.00 25.00 26.00 24.50 26.00 5,800 25.069 -7.14%
1999-11-09 0 0.560 0.550 0.560 0.560 0.560 312,000 174,720 0.5600 28.00 27.50 28.00 28.00 28.00 6,240 28.000 0.00%
1999-11-08 0 0.560 0.520 0.560 0.510 0.560 238,000 123,640 0.5195 28.00 26.00 28.00 25.50 28.00 4,760 25.975 1.82%
1999-11-05 0 0.550 0.550 0.560 0.520 0.520 210,000 109,200 0.5200 27.50 27.50 28.00 26.00 26.00 4,200 26.000 -1.79%
1999-11-04 0 0.560 0.550 0.560 0.540 0.560 148,000 81,360 0.5497 28.00 27.50 28.00 27.00 28.00 2,960 27.486 0.00%
1999-11-03 0 0.560 0.550 0.560 0.520 0.560 104,000 54,440 0.5235 28.00 27.50 28.00 26.00 28.00 2,080 26.173 7.69%
1999-11-02 0 0.520 0.510 0.540 0.520 0.520 10,000 5,200 0.5200 26.00 25.50 27.00 26.00 26.00 200 26.000 0.00%
1999-11-01 0 0.520 0.520 0.580 0.520 0.580 148,000 80,380 0.5431 26.00 26.00 29.00 26.00 29.00 2,960 27.155 -7.14%
1999-10-29 0 0.560 0.530 0.580 - - 0 0 - 28.00 26.50 29.00 - - 0 - 0.00%
1999-10-28 0 0.560 0.530 0.560 0.540 0.560 180,000 97,720 0.5429 28.00 26.50 28.00 27.00 28.00 3,600 27.144 1.82%
1999-10-27 0 0.550 0.550 0.570 0.550 0.560 12,242 6,821 0.5572 27.50 27.50 28.50 27.50 28.00 245 27.859 -5.17%
1999-10-26 0 0.580 0.550 0.580 0.550 0.580 200,000 113,800 0.5690 29.00 27.50 29.00 27.50 29.00 4,000 28.450 0.00%
1999-10-25 0 0.580 0.560 0.580 0.560 0.590 610,000 347,780 0.5701 29.00 28.00 29.00 28.00 29.50 12,200 28.507 0.00%
1999-10-22 0 0.580 0.560 0.580 0.530 0.590 568,000 323,640 0.5698 29.00 28.00 29.00 26.50 29.50 11,360 28.489 1.75%
1999-10-21 0 0.570 0.560 0.580 0.520 0.580 506,000 280,080 0.5535 28.50 28.00 29.00 26.00 29.00 10,120 27.676 0.00%
1999-10-20 0 0.570 0.550 0.600 0.550 0.570 700,000 390,500 0.5579 28.50 27.50 30.00 27.50 28.50 14,000 27.893 7.55%
1999-10-19 0 0.530 0.520 0.540 0.500 0.530 300,000 156,100 0.5203 26.50 26.00 27.00 25.00 26.50 6,000 26.017 -1.85%
1999-10-15 0 0.540 0.540 0.550 0.540 0.560 180,000 98,000 0.5444 27.00 27.00 27.50 27.00 28.00 3,600 27.222 -5.26%
1999-10-14 0 0.570 0.540 0.580 0.510 0.570 770,000 429,980 0.5584 28.50 27.00 29.00 25.50 28.50 15,400 27.921 0.00%
1999-10-13 0 0.570 0.570 0.580 0.500 0.540 40,000 20,080 0.5020 28.50 28.50 29.00 25.00 27.00 800 25.100 -1.72%
1999-10-12 0 0.580 0.570 0.580 0.550 0.580 406,000 230,880 0.5687 29.00 28.50 29.00 27.50 29.00 8,120 28.433 0.00%
1999-10-11 0 0.580 0.550 0.580 0.580 0.580 400,000 229,000 0.5725 29.00 27.50 29.00 29.00 29.00 8,000 28.625 0.00%
1999-10-08 0 0.580 0.580 0.590 0.560 0.570 270,000 153,700 0.5693 29.00 29.00 29.50 28.00 28.50 5,400 28.463 -1.69%
1999-10-07 0 0.590 0.560 0.590 0.560 0.590 770,000 443,960 0.5766 29.50 28.00 29.50 28.00 29.50 15,400 28.829 1.72%
1999-10-06 0 0.580 0.560 0.590 0.560 0.580 788,000 448,760 0.5695 29.00 28.00 29.50 28.00 29.00 15,760 28.475 7.41%
1999-10-05 0 0.540 0.540 0.560 0.540 0.560 932,000 505,540 0.5424 27.00 27.00 28.00 27.00 28.00 18,640 27.121 0.00%
1999-10-04 0 0.540 0.540 0.560 0.540 0.580 650,000 367,700 0.5657 27.00 27.00 28.00 27.00 29.00 13,000 28.285 -6.90%
1999-09-30 0 0.580 0.570 0.580 0.570 0.590 460,000 267,920 0.5824 29.00 28.50 29.00 28.50 29.50 9,200 29.122 -3.33%
1999-09-29 0 0.600 0.580 0.600 0.570 0.600 838,000 480,040 0.5728 30.00 29.00 30.00 28.50 30.00 16,760 28.642 -1.64%
1999-09-28 0 0.610 0.600 0.610 0.600 0.630 1,474,000 906,480 0.6150 30.50 30.00 30.50 30.00 31.50 29,480 30.749 1.67%
1999-09-27 0 0.600 0.580 0.600 0.570 0.610 1,398,000 824,500 0.5898 30.00 29.00 30.00 28.50 30.50 27,960 29.489 7.14%
1999-09-24 0 0.560 0.560 0.590 0.560 0.630 2,162,000 1,296,780 0.5998 28.00 28.00 29.50 28.00 31.50 43,240 29.990 -11.11%
1999-09-23 0 0.630 0.630 0.640 0.630 0.660 3,432,000 2,212,280 0.6446 31.50 31.50 32.00 31.50 33.00 68,640 32.230 -1.56%
1999-09-22 0 0.640 0.630 0.640 0.600 0.680 5,650,000 3,652,000 0.6464 32.00 31.50 32.00 30.00 34.00 113,000 32.319 -4.48%
1999-09-21 0 0.670 0.670 0.680 0.670 0.720 14,086,000 9,681,280 0.6873 33.50 33.50 34.00 33.50 36.00 281,720 34.365 1.52%
1999-09-20 0 0.660 0.640 0.660 0.550 0.700 21,744,000 14,000,780 0.6439 33.00 32.00 33.00 27.50 35.00 434,880 32.195 20.00%
1999-09-17 0 0.550 0.540 0.570 0.540 0.600 2,820,000 1,603,800 0.5687 27.50 27.00 28.50 27.00 30.00 56,400 28.436 1.85%
1999-09-15 0 0.540 0.540 0.570 0.540 0.640 9,050,000 5,422,380 0.5992 27.00 27.00 28.50 27.00 32.00 181,000 29.958 -11.48%
1999-09-14 0 0.610 0.600 0.620 0.550 0.650 11,390,000 6,867,700 0.6030 30.50 30.00 31.00 27.50 32.50 227,800 30.148 10.91%
1999-09-13 0 0.550 0.550 0.560 0.530 0.580 2,526,000 1,395,040 0.5523 27.50 27.50 28.00 26.50 29.00 50,520 27.614 1.85%
1999-09-10 0 0.540 0.530 0.580 0.540 0.540 130,000 70,500 0.5423 27.00 26.50 29.00 27.00 27.00 2,600 27.115 -3.57%
1999-09-09 0 0.560 0.530 0.560 0.540 0.620 1,180,000 656,460 0.5563 28.00 26.50 28.00 27.00 31.00 23,600 27.816 -5.08%
1999-09-08 0 0.590 0.550 0.590 0.540 0.590 230,000 126,100 0.5483 29.50 27.50 29.50 27.00 29.50 4,600 27.413 3.51%
1999-09-07 0 0.570 0.500 0.570 0.540 0.580 1,866,000 1,044,520 0.5598 28.50 25.00 28.50 27.00 29.00 37,320 27.988 -5.00%
1999-09-06 0 0.600 0.570 0.600 0.540 0.600 790,000 458,400 0.5803 30.00 28.50 30.00 27.00 30.00 15,800 29.013 7.14%
1999-09-03 0 0.560 0.540 0.560 0.530 0.560 252,000 135,400 0.5373 28.00 27.00 28.00 26.50 28.00 5,040 26.865 1.82%
1999-09-02 0 0.550 0.540 0.570 0.530 0.550 220,000 119,200 0.5418 27.50 27.00 28.50 26.50 27.50 4,400 27.091 0.00%
1999-09-01 0 0.550 0.550 0.580 0.520 0.560 3,002,000 1,582,020 0.5270 27.50 27.50 29.00 26.00 28.00 60,040 26.349 -6.78%
1999-08-31 0 0.590 0.570 0.600 - - 0 0 - 29.50 28.50 30.00 - - 0 - 0.00%
1999-08-30 0 0.590 0.570 0.590 0.560 0.600 20,390,000 10,225,500 0.5015 29.50 28.50 29.50 28.00 30.00 407,800 25.075 9.26%
1999-08-27 0 0.540 0.540 0.580 0.540 0.540 30,000 16,200 0.5400 27.00 27.00 29.00 27.00 27.00 600 27.000 -5.26%
1999-08-26 0 0.570 0.550 0.580 0.570 0.570 20,000 11,400 0.5700 28.50 27.50 29.00 28.50 28.50 400 28.500 -5.00%
1999-08-25 0 0.600 0.540 0.600 0.580 0.620 86,000 50,240 0.5842 30.00 27.00 30.00 29.00 31.00 1,720 29.209 -3.23%
1999-08-24 0 0.620 0.580 0.620 0.570 0.620 234,000 135,980 0.5811 31.00 29.00 31.00 28.50 31.00 4,680 29.056 10.71%
1999-08-23 0 0.560 0.530 0.560 0.500 0.600 2,940,000 1,556,800 0.5295 28.00 26.50 28.00 25.00 30.00 58,800 26.476 -12.50%
1999-08-20 0 0.640 0.640 0.650 0.600 0.670 2,844,000 1,815,280 0.6383 32.00 32.00 32.50 30.00 33.50 56,880 31.914 1.59%
1999-08-19 0 0.630 0.650 - 0.540 0.630 797,910 455,995 0.5715 31.50 32.50 - 27.00 31.50 15,958 28.574 10.53%
1999-08-18 0 0.570 0.540 0.570 0.530 0.570 260,000 140,000 0.5385 28.50 27.00 28.50 26.50 28.50 5,200 26.923 7.55%
1999-08-17 0 0.530 0.500 0.530 0.510 0.530 140,000 71,700 0.5121 26.50 25.00 26.50 25.50 26.50 2,800 25.607 -5.36%
1999-08-16 0 0.560 - 0.560 0.560 0.560 20,000 11,200 0.5600 28.00 - 28.00 28.00 28.00 400 28.000 7.69%
1999-08-13 0 0.520 - 0.540 - - 0 0 - 26.00 - 27.00 - - 0 - 0.00%
1999-08-12 0 0.520 - 0.540 - - 0 0 - 26.00 - 27.00 - - 0 - 0.00%
1999-08-11 0 0.520 - 0.550 - - 0 0 - 26.00 - 27.50 - - 0 - 0.00%
1999-08-10 0 0.520 0.495 0.520 0.495 0.520 90,000 45,950 0.5106 26.00 24.75 26.00 24.75 26.00 1,800 25.528 -7.14%
1999-08-09 0 0.560 0.510 0.570 0.560 0.570 30,000 17,000 0.5667 28.00 25.50 28.50 28.00 28.50 600 28.333 1.82%
1999-08-06 0 0.550 0.510 0.550 - - 0 0 - 27.50 25.50 27.50 - - 0 - -3.51%
1999-08-05 0 0.570 - 0.570 - - 2,978 1,697 0.5698 28.50 - 28.50 - - 60 28.492 0.00%
1999-08-04 0 0.570 - 0.570 0.580 0.580 50,000 29,000 0.5800 28.50 - 28.50 29.00 29.00 1,000 29.000 1.79%
1999-08-03 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 28.00 28.00 28.50 28.00 28.00 400 28.000 5.66%
1999-08-02 0 0.530 0.510 0.550 - - 0 0 - 26.50 25.50 27.50 - - 0 - 0.00%
1999-07-30 0 0.530 0.500 0.530 - - 0 0 - 26.50 25.00 26.50 - - 0 - 0.00%
1999-07-29 0 0.530 0.500 0.550 0.530 0.560 180,000 96,400 0.5356 26.50 25.00 27.50 26.50 28.00 3,600 26.778 -7.02%
1999-07-28 0 0.570 - 0.570 0.580 0.580 4,000 2,320 0.5800 28.50 - 28.50 29.00 29.00 80 29.000 -1.72%
1999-07-27 0 0.580 0.560 0.580 0.560 0.580 230,000 130,400 0.5670 29.00 28.00 29.00 28.00 29.00 4,600 28.348 11.54%
1999-07-26 0 0.520 - 0.560 - - 0 0 - 26.00 - 28.00 - - 0 - 0.00%
1999-07-23 0 0.520 - - - - 0 0 - 26.00 - - - - 0 - 0.00%
1999-07-22 0 0.520 0.510 0.550 0.520 0.520 20,000 10,400 0.5200 26.00 25.50 27.50 26.00 26.00 400 26.000 -3.70%
1999-07-21 0 0.540 0.510 0.550 - - 0 0 - 27.00 25.50 27.50 - - 0 - 0.00%
1999-07-20 0 0.540 0.510 0.540 0.510 0.580 202,000 107,540 0.5324 27.00 25.50 27.00 25.50 29.00 4,040 26.619 0.00%
1999-07-19 0 0.540 0.540 0.580 - - 0 0 - 27.00 27.00 29.00 - - 0 - 0.00%
1999-07-16 0 0.540 0.540 0.560 0.520 0.520 106,000 55,120 0.5200 27.00 27.00 28.00 26.00 26.00 2,120 26.000 -3.57%
1999-07-15 0 0.560 0.520 0.560 0.540 0.560 232,000 126,320 0.5445 28.00 26.00 28.00 27.00 28.00 4,640 27.224 1.82%
1999-07-14 0 0.550 0.530 0.550 0.550 0.560 200,000 111,800 0.5590 27.50 26.50 27.50 27.50 28.00 4,000 27.950 0.00%
1999-07-13 0 0.550 0.520 0.550 0.550 0.550 20,000 11,000 0.5500 27.50 26.00 27.50 27.50 27.50 400 27.500 -1.79%
1999-07-12 0 0.560 0.540 0.560 0.540 0.580 672,000 366,800 0.5458 28.00 27.00 28.00 27.00 29.00 13,440 27.292 -3.45%
1999-07-09 0 0.580 0.580 0.590 0.570 0.600 494,000 285,840 0.5786 29.00 29.00 29.50 28.50 30.00 9,880 28.931 5.45%
1999-07-08 0 0.550 0.540 0.550 0.550 0.580 200,000 112,100 0.5605 27.50 27.00 27.50 27.50 29.00 4,000 28.025 -8.33%
1999-07-07 0 0.600 0.570 0.600 0.560 0.600 522,000 295,960 0.5670 30.00 28.50 30.00 28.00 30.00 10,440 28.349 0.00%
1999-07-06 0 0.600 0.590 0.620 0.560 0.640 916,000 544,700 0.5947 30.00 29.50 31.00 28.00 32.00 18,320 29.733 0.00%
1999-07-05 0 0.600 0.570 0.620 0.490 0.600 1,266,000 685,140 0.5412 30.00 28.50 31.00 24.50 30.00 25,320 27.059 25.00%
1999-07-02 0 0.480 0.480 0.490 0.460 0.460 32,000 14,720 0.4600 24.00 24.00 24.50 23.00 23.00 640 23.000 2.13%
1999-06-30 0 0.470 0.470 0.500 0.470 0.470 100,000 47,000 0.4700 23.50 23.50 25.00 23.50 23.50 2,000 23.500 0.00%
1999-06-29 0 0.470 - 0.500 - - 0 0 - 23.50 - 25.00 - - 0 - 0.00%
1999-06-28 0 0.470 - 0.500 - - 510,000 239,700 0.4700 23.50 - 25.00 - - 10,200 23.500 0.00%
1999-06-25 0 0.470 - 0.500 - - 0 0 - 23.50 - 25.00 - - 0 - 0.00%
1999-06-24 0 0.470 - 0.500 - - 0 0 - 23.50 - 25.00 - - 0 - 0.00%
1999-06-23 0 0.470 - 0.470 - - 0 0 - 23.50 - 23.50 - - 0 - 0.00%
1999-06-22 0 0.470 - 0.470 - - 0 0 - 23.50 - 23.50 - - 0 - 0.00%
1999-06-21 0 0.470 0.470 - 0.430 0.450 60,000 26,400 0.4400 23.50 23.50 - 21.50 22.50 1,200 22.000 4.44%
1999-06-17 0 0.450 0.450 - 0.450 0.450 194,000 87,300 0.4500 22.50 22.50 - 22.50 22.50 3,880 22.500 4.65%
1999-06-16 0 0.430 0.420 0.440 0.430 0.450 540,000 240,000 0.4444 21.50 21.00 22.00 21.50 22.50 10,800 22.222 -4.44%
1999-06-15 0 0.450 0.390 0.450 0.410 0.470 186,000 82,900 0.4457 22.50 19.50 22.50 20.50 23.50 3,720 22.285 -8.16%
1999-06-14 0 0.490 0.420 0.490 0.470 0.490 40,000 19,000 0.4750 24.50 21.00 24.50 23.50 24.50 800 23.750 8.89%
1999-06-11 0 0.450 0.450 0.470 0.410 0.470 200,000 87,800 0.4390 22.50 22.50 23.50 20.50 23.50 4,000 21.950 -4.26%
1999-06-10 0 0.470 0.450 - 0.430 0.470 148,000 67,600 0.4568 23.50 22.50 - 21.50 23.50 2,960 22.838 0.00%
1999-06-09 0 0.470 0.470 - 0.470 0.470 24,000 11,280 0.4700 23.50 23.50 - 23.50 23.50 480 23.500 2.17%
1999-06-08 0 0.460 - - - - 0 0 - 23.00 - - - - 0 - 0.00%
1999-06-07 0 0.460 - - - - 0 0 - 23.00 - - - - 0 - 0.00%
1999-06-04 0 0.460 0.440 - - - 0 0 - 23.00 22.00 - - - 0 - 0.00%
1999-06-03 0 0.460 0.460 - - - 0 0 - 23.00 23.00 - - - 0 - 0.00%
1999-06-02 0 0.460 0.440 - - - 0 0 - 23.00 22.00 - - - 0 - 0.00%
1999-06-01 0 0.460 0.420 - - - 0 0 - 23.00 21.00 - - - 0 - 0.00%
1999-05-31 0 0.460 0.420 - - - 0 0 - 23.00 21.00 - - - 0 - 0.00%
1999-05-28 0 0.460 0.450 - 0.460 0.460 30,000 13,800 0.4600 23.00 22.50 - 23.00 23.00 600 23.000 4.55%
1999-05-27 0 0.440 0.440 - 0.440 0.450 80,000 35,900 0.4488 22.00 22.00 - 22.00 22.50 1,600 22.438 -10.20%
1999-05-26 0 0.490 0.450 - 0.490 0.490 30,000 14,700 0.4900 24.50 22.50 - 24.50 24.50 600 24.500 0.00%
1999-05-25 0 0.490 0.490 0.550 0.490 0.490 20,000 9,800 0.4900 24.50 24.50 27.50 24.50 24.50 400 24.500 -5.77%
1999-05-24 0 0.520 - - - - 0 0 - 26.00 - - - - 0 - 0.00%
1999-05-21 0 0.520 - - - - 0 0 - 26.00 - - - - 0 - 0.00%
1999-05-20 0 0.520 0.520 0.550 0.490 0.520 62,000 31,880 0.5142 26.00 26.00 27.50 24.50 26.00 1,240 25.710 4.00%
1999-05-19 0 0.500 0.500 0.530 0.495 0.495 40,000 19,800 0.4950 25.00 25.00 26.50 24.75 24.75 800 24.750 5.26%
1999-05-18 0 0.475 0.460 0.495 - - 0 0 - 23.75 23.00 24.75 - - 0 - 0.00%
1999-05-17 0 0.475 0.475 0.520 0.420 0.500 130,000 61,840 0.4757 23.75 23.75 26.00 21.00 25.00 2,600 23.785 -13.64%
1999-05-14 0 0.550 - - - - 0 0 - 27.50 - - - - 0 - 0.00%
1999-05-13 0 0.550 0.520 0.550 0.550 0.550 36,000 19,800 0.5500 27.50 26.00 27.50 27.50 27.50 720 27.500 0.00%
1999-05-12 0 0.550 0.550 0.600 0.550 0.600 40,000 23,000 0.5750 27.50 27.50 30.00 27.50 30.00 800 28.750 -6.78%
1999-05-11 0 0.590 0.560 0.590 - - 0 0 - 29.50 28.00 29.50 - - 0 - -1.67%
1999-05-10 0 0.600 0.550 0.600 0.600 0.600 50,000 30,000 0.6000 30.00 27.50 30.00 30.00 30.00 1,000 30.000 5.26%
1999-05-07 0 0.570 0.570 - 0.570 0.570 110,000 62,700 0.5700 28.50 28.50 - 28.50 28.50 2,200 28.500 -5.00%
1999-05-06 0 0.600 0.570 0.600 0.560 0.670 372,000 231,340 0.6219 30.00 28.50 30.00 28.00 33.50 7,440 31.094 11.11%
1999-05-05 0 0.540 0.520 0.560 0.500 0.540 460,000 235,300 0.5115 27.00 26.00 28.00 25.00 27.00 9,200 25.576 1.89%
1999-05-04 0 0.530 0.530 0.580 0.510 0.560 574,000 305,600 0.5324 26.50 26.50 29.00 25.50 28.00 11,480 26.620 6.00%
1999-05-03 0 0.500 0.460 0.510 0.440 0.500 958,000 439,870 0.4592 25.00 23.00 25.50 22.00 25.00 19,160 22.958 9.89%
1999-04-30 0 0.455 0.455 0.530 0.455 0.475 100,000 47,100 0.4710 22.75 22.75 26.50 22.75 23.75 2,000 23.550 -9.00%
1999-04-29 0 0.500 - 0.530 - - 0 0 - 25.00 - 26.50 - - 0 - 0.00%
1999-04-28 0 0.500 - 0.530 0.500 0.530 190,000 98,000 0.5158 25.00 - 26.50 25.00 26.50 3,800 25.789 -5.66%
1999-04-27 0 0.530 0.480 0.530 - - 0 0 - 26.50 24.00 26.50 - - 0 - 0.00%
1999-04-26 0 0.530 0.480 0.540 0.460 0.560 490,000 246,400 0.5029 26.50 24.00 27.00 23.00 28.00 9,800 25.143 0.00%
1999-04-23 0 0.530 0.500 0.530 0.500 0.530 180,000 91,400 0.5078 26.50 25.00 26.50 25.00 26.50 3,600 25.389 7.07%
1999-04-22 0 0.495 0.475 0.510 - - 0 0 - 24.75 23.75 25.50 - - 0 - 0.00%
1999-04-21 0 0.495 0.480 0.510 - - 0 0 - 24.75 24.00 25.50 - - 0 - 0.00%
1999-04-20 0 0.495 - - - - 0 0 - 24.75 - - - - 0 - 0.00%
1999-04-19 0 0.495 0.480 0.500 0.490 0.510 201,210 100,095 0.4975 24.75 24.00 25.00 24.50 25.50 4,024 24.873 -2.94%
1999-04-16 0 0.510 - 0.550 - - 0 0 - 25.50 - 27.50 - - 0 - 0.00%
1999-04-15 0 0.510 - 0.510 - - 0 0 - 25.50 - 25.50 - - 0 - 0.00%
1999-04-14 0 0.510 - 0.510 - - 0 0 - 25.50 - 25.50 - - 0 - -1.92%
1999-04-13 0 0.520 - 0.520 0.520 0.520 50,000 26,000 0.5200 26.00 - 26.00 26.00 26.00 1,000 26.000 0.00%
1999-04-12 0 0.520 - 0.520 - - 0 0 - 26.00 - 26.00 - - 0 - 0.00%
1999-04-09 0 0.520 - 0.530 - - 0 0 - 26.00 - 26.50 - - 0 - 0.00%
1999-04-08 0 0.520 0.520 0.540 - - 0 0 - 26.00 26.00 27.00 - - 0 - 10.64%
1999-04-07 0 0.470 - 0.510 - - 0 0 - 23.50 - 25.50 - - 0 - 0.00%
1999-04-01 0 0.470 0.450 - - - 0 0 - 23.50 22.50 - - - 0 - 0.00%
1999-03-31 0 0.470 0.450 0.470 - - 0 0 - 23.50 22.50 23.50 - - 0 - 0.00%
1999-03-30 0 0.470 0.450 0.470 - - 0 0 - 23.50 22.50 23.50 - - 0 - 0.00%
1999-03-29 0 0.470 0.450 0.490 0.470 0.470 50,000 23,500 0.4700 23.50 22.50 24.50 23.50 23.50 1,000 23.500 4.44%
1999-03-26 0 0.450 - 0.470 0.450 0.450 50,000 22,500 0.4500 22.50 - 23.50 22.50 22.50 1,000 22.500 -4.26%
1999-03-25 0 0.470 0.450 0.470 - - 0 0 - 23.50 22.50 23.50 - - 0 - 0.00%
1999-03-24 0 0.470 0.440 0.470 0.460 0.470 166,000 76,860 0.4630 23.50 22.00 23.50 23.00 23.50 3,320 23.151 2.17%
1999-03-23 0 0.460 0.440 0.480 0.460 0.460 50,000 23,000 0.4600 23.00 22.00 24.00 23.00 23.00 1,000 23.000 -3.16%
1999-03-22 0 0.475 - 0.480 0.475 0.480 80,000 38,150 0.4769 23.75 - 24.00 23.75 24.00 1,600 23.844 -4.04%
1999-03-19 0 0.495 0.475 0.495 - - 0 0 - 24.75 23.75 24.75 - - 0 - 0.00%
1999-03-18 0 0.495 0.480 0.495 0.500 0.500 40,000 19,600 0.4900 24.75 24.00 24.75 25.00 25.00 800 24.500 0.00%
1999-03-17 0 0.495 0.485 0.495 0.475 0.495 70,000 33,650 0.4807 24.75 24.25 24.75 23.75 24.75 1,400 24.036 0.00%
1999-03-16 0 0.495 0.475 0.495 0.495 0.495 50,000 24,750 0.4950 24.75 23.75 24.75 24.75 24.75 1,000 24.750 -4.81%
1999-03-15 0 0.520 0.500 0.530 - - 0 0 - 26.00 25.00 26.50 - - 0 - 0.00%
1999-03-12 0 0.520 0.520 0.530 0.500 0.500 50,000 25,000 0.5000 26.00 26.00 26.50 25.00 25.00 1,000 25.000 0.00%
1999-03-11 0 0.520 0.520 0.560 0.500 0.520 10,000 5,080 0.5080 26.00 26.00 28.00 25.00 26.00 200 25.400 0.00%
1999-03-10 0 0.520 0.520 0.550 0.500 0.500 20,000 10,000 0.5000 26.00 26.00 27.50 25.00 25.00 400 25.000 0.00%
1999-03-09 0 0.520 0.520 0.560 0.500 0.500 50,000 25,000 0.5000 26.00 26.00 28.00 25.00 25.00 1,000 25.000 -3.70%
1999-03-08 0 0.540 - 0.560 - - 0 0 - 27.00 - 28.00 - - 0 - 0.00%
1999-03-05 0 0.540 0.530 0.550 0.540 0.570 26,000 14,520 0.5585 27.00 26.50 27.50 27.00 28.50 520 27.923 1.89%
1999-03-04 0 0.530 0.530 0.560 - - 0 0 - 26.50 26.50 28.00 - - 0 - 0.00%
1999-03-03 0 0.530 0.530 0.560 - - 0 0 - 26.50 26.50 28.00 - - 0 - 0.00%
1999-03-02 0 0.530 0.530 0.560 0.530 0.530 2,200 1,156 0.5255 26.50 26.50 28.00 26.50 26.50 44 26.273 0.00%
1999-03-01 0 0.530 - 0.560 - - 0 0 - 26.50 - 28.00 - - 0 - 0.00%
1999-02-26 0 0.530 0.530 0.560 - - 0 0 - 26.50 26.50 28.00 - - 0 - 0.00%
1999-02-25 0 0.530 - 0.560 - - 0 0 - 26.50 - 28.00 - - 0 - 0.00%
1999-02-24 0 0.530 - 0.560 - - 0 0 - 26.50 - 28.00 - - 0 - 0.00%
1999-02-23 0 0.530 0.500 0.530 - - 0 0 - 26.50 25.00 26.50 - - 0 - -3.64%
1999-02-22 0 0.550 - 0.560 - - 0 0 - 27.50 - 28.00 - - 0 - 0.00%
1999-02-19 0 0.550 - 0.550 - - 0 0 - 27.50 - 27.50 - - 0 - -1.79%
1999-02-15 0 0.560 - 0.560 - - 0 0 - 28.00 - 28.00 - - 0 - 0.00%
1999-02-12 0 0.560 0.500 0.560 0.560 0.560 2,000 1,120 0.5600 28.00 25.00 28.00 28.00 28.00 40 28.000 3.70%
1999-02-11 0 0.540 0.540 0.560 0.500 0.500 30,000 15,000 0.5000 27.00 27.00 28.00 25.00 25.00 600 25.000 3.85%
1999-02-10 0 0.520 0.500 0.560 0.520 0.520 20,000 10,400 0.5200 26.00 25.00 28.00 26.00 26.00 400 26.000 -7.14%
1999-02-09 0 0.560 - - - - 0 0 - 28.00 - - - - 0 - 0.00%
1999-02-08 0 0.560 - 0.600 - - 0 0 - 28.00 - 30.00 - - 0 - 0.00%
1999-02-05 0 0.560 - - - - 0 0 - 28.00 - - - - 0 - 0.00%
1999-02-04 0 0.560 - - - - 0 0 - 28.00 - - - - 0 - 0.00%
1999-02-03 0 0.560 - 0.600 - - 0 0 - 28.00 - 30.00 - - 0 - 0.00%
1999-02-02 0 0.560 - - - - 0 0 - 28.00 - - - - 0 - 0.00%
1999-02-01 0 0.560 - - - - 0 0 - 28.00 - - - - 0 - 0.00%
1999-01-29 0 0.560 - 0.560 - - 0 0 - 28.00 - 28.00 - - 0 - 0.00%
1999-01-28 0 0.560 - 0.630 0.560 0.570 100,000 56,500 0.5650 28.00 - 31.50 28.00 28.50 2,000 28.250 -5.08%
1999-01-27 0 0.590 0.590 0.630 0.560 0.570 100,000 56,500 0.5650 29.50 29.50 31.50 28.00 28.50 2,000 28.250 -1.67%
1999-01-26 0 0.600 - 0.630 - - 0 0 - 30.00 - 31.50 - - 0 - 0.00%
1999-01-25 0 0.600 - 0.630 - - 0 0 - 30.00 - 31.50 - - 0 - 0.00%
1999-01-22 0 0.600 - 0.630 - - 0 0 - 30.00 - 31.50 - - 0 - 0.00%
1999-01-21 0 0.600 0.560 0.570 - - 0 0 - 30.00 28.00 28.50 - - 0 - 0.00%
1999-01-20 0 0.600 0.570 0.630 - - 0 0 - 30.00 28.50 31.50 - - 0 - 0.00%
1999-01-19 0 0.600 0.570 0.630 - - 0 0 - 30.00 28.50 31.50 - - 0 - 0.00%
1999-01-18 0 0.600 0.580 0.630 0.600 0.600 200,000 120,000 0.6000 30.00 29.00 31.50 30.00 30.00 4,000 30.000 0.00%
1999-01-15 0 0.600 0.550 - - - 0 0 - 30.00 27.50 - - - 0 - 0.00%
1999-01-14 0 0.600 0.560 0.600 - - 0 0 - 30.00 28.00 30.00 - - 0 - 0.00%
1999-01-13 0 0.600 - - - - 0 0 - 30.00 - - - - 0 - 0.00%
1999-01-12 0 0.600 0.570 - - - 0 0 - 30.00 28.50 - - - 0 - 0.00%
1999-01-11 0 0.600 0.580 - 0.600 0.600 200,000 120,000 0.6000 30.00 29.00 - 30.00 30.00 4,000 30.000 0.00%
1999-01-08 0 0.600 0.580 0.610 0.580 0.600 740,000 443,440 0.5992 30.00 29.00 30.50 29.00 30.00 14,800 29.962 -1.64%
1999-01-07 0 0.610 0.590 0.630 - - 0 0 - 30.50 29.50 31.50 - - 0 - 0.00%
1999-01-06 0 0.610 0.600 0.620 0.600 0.610 170,000 103,000 0.6059 30.50 30.00 31.00 30.00 30.50 3,400 30.294 1.67%
1999-01-05 0 0.600 0.560 0.620 - - 0 0 - 30.00 28.00 31.00 - - 0 - 0.00%
1999-01-04 0 0.600 0.560 0.630 - - 0 0 - 30.00 28.00 31.50 - - 0 - 0.00%
1998-12-31 0 0.600 0.590 - 0.550 0.600 100,000 59,000 0.5900 30.00 29.50 - 27.50 30.00 2,000 29.500 1.69%
1998-12-30 0 0.590 0.550 0.600 - - 0 0 - 29.50 27.50 30.00 - - 0 - 0.00%
1998-12-29 0 0.590 - 0.600 - - 0 0 - 29.50 - 30.00 - - 0 - 0.00%
1998-12-28 0 0.590 - 0.600 - - 0 0 - 29.50 - 30.00 - - 0 - 0.00%
1998-12-24 0 0.590 - 0.600 - - 0 0 - 29.50 - 30.00 - - 0 - 0.00%
1998-12-23 0 0.590 - 0.600 - - 0 0 - 29.50 - 30.00 - - 0 - 0.00%
1998-12-22 0 0.590 - 0.600 - - 0 0 - 29.50 - 30.00 - - 0 - 0.00%
1998-12-21 0 0.590 - 0.590 - - 0 0 - 29.50 - 29.50 - - 0 - -1.67%
1998-12-18 0 0.600 0.560 0.600 - - 1,987 1,192 0.5999 30.00 28.00 30.00 - - 40 29.995 0.00%
1998-12-17 0 0.600 - 0.600 - - 0 0 - 30.00 - 30.00 - - 0 - -1.64%
1998-12-16 0 0.610 - 0.630 - - 10,000 6,100 0.6100 30.50 - 31.50 - - 200 30.500 0.00%
1998-12-15 0 0.610 - 0.630 - - 0 0 - 30.50 - 31.50 - - 0 - 0.00%
1998-12-14 0 0.610 - 0.650 - - 0 0 - 30.50 - 32.50 - - 0 - 0.00%
1998-12-11 0 0.610 - 0.630 - - 0 0 - 30.50 - 31.50 - - 0 - 0.00%
1998-12-10 0 0.610 - 0.630 - - 0 0 - 30.50 - 31.50 - - 0 - 0.00%
1998-12-09 0 0.610 - 0.630 - - 0 0 - 30.50 - 31.50 - - 0 - 0.00%
1998-12-08 0 0.610 - 0.620 - - 0 0 - 30.50 - 31.00 - - 0 - 0.00%
1998-12-07 0 0.610 0.610 0.630 - - 0 0 - 30.50 30.50 31.50 - - 0 - 3.39%
1998-12-04 0 0.590 - 0.590 - - 0 0 - 29.50 - 29.50 - - 0 - 0.00%
1998-12-03 0 0.590 - 0.630 - - 0 0 - 29.50 - 31.50 - - 0 - 0.00%
1998-12-02 0 0.590 - 0.630 - - 0 0 - 29.50 - 31.50 - - 0 - 0.00%
1998-12-01 0 0.590 - 0.630 - - 0 0 - 29.50 - 31.50 - - 0 - 0.00%
1998-11-30 0 0.590 0.600 0.620 0.550 0.550 10,000 5,500 0.5500 29.50 30.00 31.00 27.50 27.50 200 27.500 -6.35%
1998-11-27 0 0.630 0.590 0.630 0.630 0.630 40,000 25,200 0.6300 31.50 29.50 31.50 31.50 31.50 800 31.500 0.00%
1998-11-26 0 0.630 0.630 0.700 0.630 0.630 50,000 31,500 0.6300 31.50 31.50 35.00 31.50 31.50 1,000 31.500 -5.97%
1998-11-25 0 0.670 0.670 0.730 0.670 0.680 90,000 60,800 0.6756 33.50 33.50 36.50 33.50 34.00 1,800 33.778 -4.29%
1998-11-24 0 0.700 0.670 0.730 0.670 0.730 170,000 117,900 0.6935 35.00 33.50 36.50 33.50 36.50 3,400 34.676 4.48%
1998-11-23 0 0.670 0.660 0.690 0.620 0.690 740,000 479,700 0.6482 33.50 33.00 34.50 31.00 34.50 14,800 32.412 8.06%
1998-11-20 0 0.620 0.620 0.690 0.620 0.710 230,000 149,900 0.6517 31.00 31.00 34.50 31.00 35.50 4,600 32.587 1.64%
1998-11-19 0 0.610 0.600 0.630 0.560 0.630 470,000 282,700 0.6015 30.50 30.00 31.50 28.00 31.50 9,400 30.074 7.02%
1998-11-18 0 0.570 0.570 - 0.570 0.600 154,000 89,400 0.5805 28.50 28.50 - 28.50 30.00 3,080 29.026 0.00%
1998-11-17 0 0.570 0.540 0.590 0.550 0.570 100,000 56,000 0.5600 28.50 27.00 29.50 27.50 28.50 2,000 28.000 5.56%
1998-11-16 0 0.540 0.500 0.580 0.500 0.540 170,000 86,800 0.5106 27.00 25.00 29.00 25.00 27.00 3,400 25.529 8.00%
1998-11-13 0 0.500 0.500 0.540 - - 0 0 - 25.00 25.00 27.00 - - 0 - 0.00%
1998-11-12 0 0.500 0.500 0.540 0.500 0.500 50,000 25,000 0.5000 25.00 25.00 27.00 25.00 25.00 1,000 25.000 0.00%
1998-11-11 0 0.500 0.500 0.540 0.500 0.500 38,000 19,000 0.5000 25.00 25.00 27.00 25.00 25.00 760 25.000 -1.96%
1998-11-10 0 0.510 0.500 - - - 0 0 - 25.50 25.00 - - - 0 - 0.00%
1998-11-09 0 0.510 - - - - 0 0 - 25.50 - - - - 0 - 0.00%
1998-11-06 0 0.510 - - - - 0 0 - 25.50 - - - - 0 - 0.00%
1998-11-05 0 0.510 - 0.510 0.510 0.510 90,000 45,900 0.5100 25.50 - 25.50 25.50 25.50 1,800 25.500 -1.92%
1998-11-04 0 0.520 0.480 0.520 0.510 0.520 110,000 56,200 0.5109 26.00 24.00 26.00 25.50 26.00 2,200 25.545 4.00%
1998-11-03 0 0.500 - 0.510 - - 0 0 - 25.00 - 25.50 - - 0 - 0.00%
1998-11-02 0 0.500 - 0.500 0.500 0.500 200,000 100,000 0.5000 25.00 - 25.00 25.00 25.00 4,000 25.000 0.00%
1998-10-30 0 0.500 0.500 0.540 0.500 0.500 50,000 25,000 0.5000 25.00 25.00 27.00 25.00 25.00 1,000 25.000 -3.85%
1998-10-29 0 0.520 0.520 - - - 0 0 - 26.00 26.00 - - - 0 - 4.00%
1998-10-27 0 0.500 - - - - 10,000 5,000 0.5000 25.00 - - - - 200 25.000 0.00%
1998-10-26 0 0.500 0.500 0.530 - - 0 0 - 25.00 25.00 26.50 - - 0 - 0.00%
1998-10-23 0 0.500 0.500 0.530 0.480 0.480 100,000 48,000 0.4800 25.00 25.00 26.50 24.00 24.00 2,000 24.000 0.00%
1998-10-22 0 0.500 0.480 0.530 0.500 0.500 238,000 115,200 0.4840 25.00 24.00 26.50 25.00 25.00 4,760 24.202 0.00%
1998-10-21 0 0.500 0.460 - 0.480 0.500 124,000 59,900 0.4831 25.00 23.00 - 24.00 25.00 2,480 24.153 0.00%
1998-10-20 0 0.500 0.500 0.530 0.480 0.490 110,000 53,300 0.4845 25.00 25.00 26.50 24.00 24.50 2,200 24.227 -1.96%
1998-10-19 0 0.510 0.510 0.530 0.490 0.500 90,000 44,500 0.4944 25.50 25.50 26.50 24.50 25.00 1,800 24.722 0.00%
1998-10-16 0 0.510 - 0.530 - - 0 0 - 25.50 - 26.50 - - 0 - 0.00%
1998-10-15 0 0.510 0.510 0.530 0.490 0.490 20,000 9,800 0.4900 25.50 25.50 26.50 24.50 24.50 400 24.500 -3.77%
1998-10-14 0 0.530 0.500 0.530 0.465 0.530 286,000 145,420 0.5085 26.50 25.00 26.50 23.25 26.50 5,720 25.423 -1.85%
1998-10-13 0 0.540 0.500 0.540 0.520 0.550 224,000 119,400 0.5330 27.00 25.00 27.00 26.00 27.50 4,480 26.652 -8.47%
1998-10-12 0 0.590 - 0.590 0.570 0.590 150,000 87,000 0.5800 29.50 - 29.50 28.50 29.50 3,000 29.000 -3.28%
1998-10-09 0 0.610 - 0.650 - - 0 0 - 30.50 - 32.50 - - 0 - 0.00%
1998-10-08 0 0.610 - - - - 0 0 - 30.50 - - - - 0 - 0.00%
1998-10-07 0 0.610 - - - - 0 0 - 30.50 - - - - 0 - 0.00%
1998-10-05 0 0.610 - - - - 0 0 - 30.50 - - - - 0 - 0.00%
1998-09-30 0 0.610 - 0.630 - - 0 0 - 30.50 - 31.50 - - 0 - 0.00%
1998-09-29 0 0.610 - 0.620 - - 0 0 - 30.50 - 31.00 - - 0 - 0.00%
1998-09-28 0 0.610 0.600 0.610 0.610 0.610 10,000 6,100 0.6100 30.50 30.00 30.50 30.50 30.50 200 30.500 12.96%
1998-09-25 0 0.540 - - - - 0 0 - 27.00 - - - - 0 - 0.00%
1998-09-24 0 0.540 - 0.540 - - 0 0 - 27.00 - 27.00 - - 0 - 0.00%
1998-09-23 0 0.540 - - - - 0 0 - 27.00 - - - - 0 - 0.00%
1998-09-22 0 0.540 - 0.540 - - 0 0 - 27.00 - 27.00 - - 0 - -3.57%
1998-09-21 0 0.560 - 0.560 - - 0 0 - 28.00 - 28.00 - - 0 - -3.45%
1998-09-18 0 0.580 - - - - 0 0 - 29.00 - - - - 0 - 0.00%
1998-09-17 0 0.580 - - - - 0 0 - 29.00 - - - - 0 - 0.00%
1998-09-16 0 0.580 0.540 0.580 - - 0 0 - 29.00 27.00 29.00 - - 0 - 0.00%
1998-09-15 0 0.580 - 0.640 0.580 0.580 50,000 29,000 0.5800 29.00 - 32.00 29.00 29.00 1,000 29.000 -4.92%
1998-09-14 0 0.610 - - - - 0 0 - 30.50 - - - - 0 - 0.00%
1998-09-11 0 0.610 - 0.630 - - 0 0 - 30.50 - 31.50 - - 0 - 0.00%
1998-09-10 0 0.610 - 0.630 - - 0 0 - 30.50 - 31.50 - - 0 - 0.00%
1998-09-09 0 0.610 - - - - 0 0 - 30.50 - - - - 0 - 0.00%
1998-09-08 0 0.610 - - 0.600 0.610 40,000 24,200 0.6050 30.50 - - 30.00 30.50 800 30.250 5.17%
1998-09-07 0 0.580 0.510 0.580 0.510 0.580 40,000 22,200 0.5550 29.00 25.50 29.00 25.50 29.00 800 27.750 5.45%
1998-09-04 0 0.550 - 0.560 0.500 0.550 30,000 15,500 0.5167 27.50 - 28.00 25.00 27.50 600 25.833 1.85%
1998-09-03 0 0.540 0.470 0.540 0.490 0.540 110,000 55,400 0.5036 27.00 23.50 27.00 24.50 27.00 2,200 25.182 -1.82%
1998-09-02 0 0.550 - - 0.550 0.550 20,000 11,000 0.5500 27.50 - - 27.50 27.50 400 27.500 7.84%
1998-09-01 0 0.510 - - - - 0 0 - 25.50 - - - - 0 - 0.00%
1998-08-31 0 0.510 - 0.510 0.510 0.510 100,000 51,000 0.5100 25.50 - 25.50 25.50 25.50 2,000 25.500 -5.56%
1998-08-28 0 0.540 - 0.550 0.510 0.550 232,200 119,820 0.5160 27.00 - 27.50 25.50 27.50 4,644 25.801 -8.47%
1998-08-27 0 0.590 0.500 0.630 0.520 0.600 136,000 72,080 0.5300 29.50 25.00 31.50 26.00 30.00 2,720 26.500 -9.23%
1998-08-26 0 0.650 - 0.670 - - 0 0 - 32.50 - 33.50 - - 0 - 0.00%
1998-08-25 0 0.650 - 0.650 - - 0 0 - 32.50 - 32.50 - - 0 - -1.52%
1998-08-24 0 0.660 - 0.680 - - 0 0 - 33.00 - 34.00 - - 0 - 0.00%
1998-08-21 0 0.660 - - - - 0 0 - 33.00 - - - - 0 - 0.00%
1998-08-20 0 0.660 0.660 0.670 - - 0 0 - 33.00 33.00 33.50 - - 0 - 6.45%
1998-08-19 0 0.620 - 0.620 0.640 0.640 4,000 2,560 0.6400 31.00 - 31.00 32.00 32.00 80 32.000 3.33%
1998-08-18 0 0.600 - - - - 0 0 - 30.00 - - - - 0 - 0.00%
1998-08-14 0 0.600 - 0.600 0.600 0.600 4,000 2,400 0.6000 30.00 - 30.00 30.00 30.00 80 30.000 3.45%
1998-08-13 0 0.580 - - - - 0 0 - 29.00 - - - - 0 - 0.00%
1998-08-12 0 0.580 0.580 - 0.500 0.550 122,000 66,140 0.5421 29.00 29.00 - 25.00 27.50 2,440 27.107 -3.33%
1998-08-11 0 0.600 - 0.600 - - 0 0 - 30.00 - 30.00 - - 0 - 0.00%
1998-08-10 0 0.600 - 0.600 - - 0 0 - 30.00 - 30.00 - - 0 - 0.00%
1998-08-07 0 0.600 - - - - 0 0 - 30.00 - - - - 0 - 0.00%
1998-08-06 0 0.600 - - - - 0 0 - 30.00 - - - - 0 - 0.00%
1998-08-05 0 0.600 - 0.600 - - 0 0 - 30.00 - 30.00 - - 0 - 0.00%
1998-08-04 0 0.600 0.560 0.600 - - 0 0 - 30.00 28.00 30.00 - - 0 - 0.00%
1998-08-03 0 0.600 - - - - 0 0 - 30.00 - - - - 0 - 0.00%
1998-07-31 0 0.600 - - - - 0 0 - 30.00 - - - - 0 - 0.00%
1998-07-30 0 0.600 0.600 - 0.510 0.510 20,000 10,200 0.5100 30.00 30.00 - 25.50 25.50 400 25.500 0.00%
1998-07-29 0 0.600 - 0.600 - - 0 0 - 30.00 - 30.00 - - 0 - 0.00%
1998-07-28 0 0.600 0.600 - - - 0 0 - 30.00 30.00 - - - 0 - 3.45%
1998-07-27 0 0.580 0.600 - 0.560 0.560 50,000 28,000 0.5600 29.00 30.00 - 28.00 28.00 1,000 28.000 -3.33%
1998-07-24 0 0.600 0.560 0.600 - - 0 0 - 30.00 28.00 30.00 - - 0 - 0.00%
1998-07-23 0 0.600 0.580 0.600 - - 0 0 - 30.00 29.00 30.00 - - 0 - -1.64%
1998-07-22 0 0.610 0.580 0.650 0.610 0.610 50,000 30,500 0.6100 30.50 29.00 32.50 30.50 30.50 1,000 30.500 -6.15%
1998-07-21 0 0.650 0.630 0.650 - - 0 0 - 32.50 31.50 32.50 - - 0 - -2.99%
1998-07-20 0 0.670 0.630 - - - 0 0 - 33.50 31.50 - - - 0 - 0.00%
1998-07-17 0 0.670 0.630 0.670 - - 0 0 - 33.50 31.50 33.50 - - 0 - 0.00%
1998-07-16 0 0.670 - 0.670 - - 1,500 825 0.5500 33.50 - 33.50 - - 30 27.500 -2.90%
1998-07-15 0 0.690 0.660 0.690 - - 0 0 - 34.50 33.00 34.50 - - 0 - -6.76%
1998-07-14 0 0.740 - 0.740 - - 0 0 - 37.00 - 37.00 - - 0 - 0.00%
1998-07-13 0 0.740 - 0.740 - - 0 0 - 37.00 - 37.00 - - 0 - -3.90%
1998-07-10 0 0.770 - - - - 0 0 - 38.50 - - - - 0 - 0.00%
1998-07-09 0 0.770 - 0.770 - - 0 0 - 38.50 - 38.50 - - 0 - 0.00%
1998-07-08 0 0.770 - 0.770 - - 0 0 - 38.50 - 38.50 - - 0 - 0.00%
1998-07-07 0 0.770 - 0.770 - - 0 0 - 38.50 - 38.50 - - 0 - 0.00%
1998-07-06 0 0.770 - 0.770 - - 0 0 - 38.50 - 38.50 - - 0 - 0.00%
1998-07-03 0 0.770 - 0.770 0.770 0.770 2,000 1,540 0.7700 38.50 - 38.50 38.50 38.50 40 38.500 0.00%
1998-07-02 0 0.770 - 0.770 0.770 0.770 4,000 3,080 0.7700 38.50 - 38.50 38.50 38.50 80 38.500 5.48%
1998-06-30 0 0.730 - 0.730 0.730 0.730 4,000 2,920 0.7300 36.50 - 36.50 36.50 36.50 80 36.500 5.80%
1998-06-29 0 0.690 0.620 0.690 0.650 0.690 60,000 39,400 0.6567 34.50 31.00 34.50 32.50 34.50 1,200 32.833 -1.43%
1998-06-26 0 0.700 0.660 0.700 - - 0 0 - 35.00 33.00 35.00 - - 0 - -2.78%
1998-06-25 0 0.720 0.740 - - - 0 0 - 36.00 37.00 - - - 0 - 5.88%
1998-06-24 0 0.680 0.650 0.680 0.620 0.680 118,000 76,760 0.6505 34.00 32.50 34.00 31.00 34.00 2,360 32.525 -1.45%
1998-06-23 0 0.690 0.630 0.700 0.660 0.690 60,000 40,500 0.6750 34.50 31.50 35.00 33.00 34.50 1,200 33.750 -4.17%
1998-06-22 0 0.720 - 0.720 - - 0 0 - 36.00 - 36.00 - - 0 - -1.37%
1998-06-19 0 0.730 0.700 0.740 0.690 0.730 42,000 29,600 0.7048 36.50 35.00 37.00 34.50 36.50 840 35.238 1.39%
1998-06-18 0 0.720 0.690 0.720 0.650 0.720 12,000 7,940 0.6617 36.00 34.50 36.00 32.50 36.00 240 33.083 4.35%
1998-06-17 0 0.700 0.700 0.720 0.660 0.660 10,000 6,600 0.6600 34.50 34.50 35.49 32.53 32.53 203 32.529 0.00%
1998-06-16 0 0.700 0.680 0.730 0.610 0.700 68,000 44,140 0.6491 34.50 33.51 35.98 30.06 34.50 1,380 31.992 -4.11%
1998-06-15 0 0.730 0.650 0.740 0.610 0.730 42,000 28,260 0.6729 35.98 32.04 36.47 30.06 35.98 852 33.162 0.00%
1998-06-12 0 0.730 - 0.750 - - 0 0 - 35.98 - 36.96 - - 0 - 0.00%
1998-06-11 0 0.730 - 0.730 - - 0 0 - 35.98 - 35.98 - - 0 - -1.35%
1998-06-10 0 0.740 0.700 0.740 - - 0 0 - 36.47 34.50 36.47 - - 0 - -2.63%
1998-06-09 0 0.760 0.680 0.760 0.720 0.760 50,000 37,200 0.7440 37.46 33.51 37.46 35.49 37.46 1,014 36.669 -5.00%
1998-06-08 0 0.800 0.760 0.800 0.760 0.800 60,000 46,000 0.7667 39.43 37.46 39.43 37.46 39.43 1,217 37.786 0.00%
1998-06-05 0 0.800 - 0.800 - - 0 0 - 39.43 - 39.43 - - 0 - -2.44%
1998-06-04 0 0.820 - - - - 0 0 - 40.41 - - - - 0 - 0.00%
1998-06-03 0 0.820 0.730 0.830 0.680 0.820 300,000 228,500 0.7617 40.41 35.98 40.91 33.51 40.41 6,087 37.539 -2.38%
1998-06-02 0 0.840 - 0.840 - - 0 0 - 41.40 - 41.40 - - 0 - 0.00%
1998-06-01 0 0.840 0.740 0.840 0.730 0.850 168,662 138,737 0.8226 41.40 36.47 41.40 35.98 41.89 3,422 40.541 -10.64%
1998-05-29 0 0.940 - 0.940 - - 0 0 - 46.33 - 46.33 - - 0 - 0.00%
1998-05-28 0 0.940 - 0.940 - - 0 0 - 46.33 - 46.33 - - 0 - -1.05%
1998-05-27 0 0.950 0.950 1.010 0.780 0.970 85,500 73,160 0.8557 46.82 46.82 49.78 38.44 47.81 1,735 42.172 -5.94%
1998-05-26 0 1.010 - 1.010 - - 0 0 - 49.78 - 49.78 - - 0 - 0.00%
1998-05-25 0 1.010 - 1.010 - - 0 0 - 49.78 - 49.78 - - 0 - -0.98%
1998-05-22 0 1.020 - 1.040 - - 0 0 - 50.27 - 51.26 - - 0 - 0.00%
1998-05-21 0 1.020 - 1.050 - - 0 0 - 50.27 - 51.75 - - 0 - 0.00%
1998-05-20 0 1.020 - 1.040 - - 0 0 - 50.27 - 51.26 - - 0 - 0.00%
1998-05-19 0 1.020 - 1.040 - - 0 0 - 50.27 - 51.26 - - 0 - 0.00%
1998-05-18 0 1.020 - 1.030 - - 0 0 - 50.27 - 50.76 - - 0 - 0.00%
1998-05-15 0 1.020 - 1.050 - - 0 0 - 50.27 - 51.75 - - 0 - 0.00%
1998-05-14 0 1.020 - 1.050 - - 0 0 - 50.27 - 51.75 - - 0 - 0.00%
1998-05-13 0 1.020 - 1.020 - - 0 0 - 50.27 - 50.27 - - 0 - -3.77%
1998-05-12 0 1.060 - 1.060 - - 0 0 - 52.24 - 52.24 - - 0 - 0.00%
1998-05-11 0 1.060 - 1.060 1.060 1.060 60,000 63,600 1.0600 52.24 - 52.24 52.24 52.24 1,217 52.243 0.00%
1998-05-08 0 1.060 - 1.060 1.050 1.080 180,000 192,000 1.0667 52.24 - 52.24 51.75 53.23 3,652 52.571 -0.93%
1998-05-07 0 1.070 - 1.070 - - 0 0 - 52.74 - 52.74 - - 0 - -0.93%
1998-05-06 0 1.080 - 1.090 1.070 1.080 140,000 150,300 1.0736 53.23 - 53.72 52.74 53.23 2,841 52.912 0.00%
1998-05-05 0 1.080 - 1.080 1.080 1.100 80,000 87,300 1.0913 53.23 - 53.23 53.23 54.21 1,623 53.783 -0.92%
1998-05-04 0 1.090 - 1.100 1.090 1.090 50,000 54,500 1.0900 53.72 - 54.21 53.72 53.72 1,014 53.721 0.00%
1998-05-01 0 1.090 - 1.100 1.080 1.110 60,000 65,880 1.0980 53.72 - 54.21 53.23 54.71 1,217 54.116 3.81%
1998-04-30 0 1.050 - 1.100 1.050 1.050 100,000 105,000 1.0500 51.75 - 54.21 51.75 51.75 2,029 51.750 -4.55%
1998-04-29 0 1.100 - 1.100 - - 0 0 - 54.21 - 54.21 - - 0 - 0.00%
1998-04-28 0 1.100 - 1.100 - - 0 0 - 54.21 - 54.21 - - 0 - 0.00%
1998-04-27 0 1.100 - 1.140 - - 0 0 - 54.21 - 56.19 - - 0 - 0.00%
1998-04-24 0 1.100 - 1.100 - - 0 0 - 54.21 - 54.21 - - 0 - 0.00%
1998-04-23 0 1.100 - 1.100 - - 0 0 - 54.21 - 54.21 - - 0 - 0.00%
1998-04-22 0 1.100 - 1.100 - - 0 0 - 54.21 - 54.21 - - 0 - 0.00%
1998-04-21 0 1.100 - 1.130 - - 0 0 - 54.21 - 55.69 - - 0 - 0.00%
1998-04-20 0 1.100 - 1.140 - - 0 0 - 54.21 - 56.19 - - 0 - 0.00%
1998-04-17 0 1.100 - 1.140 - - 0 0 - 54.21 - 56.19 - - 0 - 0.00%
1998-04-16 0 1.100 - 1.140 - - 0 0 - 54.21 - 56.19 - - 0 - 0.00%
1998-04-15 0 1.100 - 1.140 - - 0 0 - 54.21 - 56.19 - - 0 - 0.00%
1998-04-14 0 1.100 - 1.140 - - 0 0 - 54.21 - 56.19 - - 0 - 0.00%
1998-04-09 0 1.100 - 1.100 - - 0 0 - 54.21 - 54.21 - - 0 - -5.17%
1998-04-08 0 1.160 - 1.160 - - 0 0 - 57.17 - 57.17 - - 0 - 0.00%
1998-04-07 0 1.160 - 1.200 - - 0 0 - 57.17 - 59.14 - - 0 - 0.00%
1998-04-03 0 1.160 - 1.160 - - 0 0 - 57.17 - 57.17 - - 0 - 0.00%
1998-04-02 0 1.160 - 1.160 - - 0 0 - 57.17 - 57.17 - - 0 - -0.85%
1998-04-01 0 1.170 - 1.170 - - 0 0 - 57.66 - 57.66 - - 0 - -1.68%
1998-03-31 0 1.190 - 1.200 - - 0 0 - 58.65 - 59.14 - - 0 - 0.00%
1998-03-30 0 1.190 - 1.190 - - 0 0 - 58.65 - 58.65 - - 0 - -0.83%
1998-03-27 0 1.200 1.190 1.200 1.200 1.230 316,000 386,340 1.2226 59.14 58.65 59.14 59.14 60.62 6,412 60.256 1.69%
1998-03-26 0 1.180 1.180 1.190 1.180 1.220 414,000 490,580 1.1850 58.16 58.16 58.65 58.16 60.13 8,400 58.402 -2.48%
1998-03-25 0 1.210 1.210 1.230 1.160 1.230 1,392,000 1,657,580 1.1908 59.64 59.64 60.62 57.17 60.62 28,243 58.689 6.14%
1998-03-24 0 1.140 1.140 1.160 1.080 1.180 770,000 875,300 1.1368 56.19 56.19 57.17 53.23 58.16 15,623 56.026 4.59%
1998-03-23 0 1.090 1.090 1.100 - - 0 0 - 53.72 53.72 54.21 - - 0 - 0.00%
1998-03-20 0 1.090 1.050 1.090 1.060 1.140 532,000 586,300 1.1021 53.72 51.75 53.72 52.24 56.19 10,794 54.316 -0.91%
1998-03-19 0 1.100 1.100 1.120 1.000 1.100 310,000 323,200 1.0426 54.21 54.21 55.20 49.29 54.21 6,290 51.384 8.91%
1998-03-18 0 1.010 1.010 1.050 1.010 1.100 435,000 449,960 1.0344 49.78 49.78 51.75 49.78 54.21 8,826 50.981 -9.82%
1998-03-17 0 1.120 1.120 1.130 1.070 1.120 1,030,001 1,133,901 1.1009 55.20 55.20 55.69 52.74 55.20 20,899 54.257 1.82%
1998-03-16 0 1.100 1.070 1.110 1.070 1.120 858,000 927,400 1.0809 54.21 52.74 54.71 52.74 55.20 17,409 53.272 0.92%
1998-03-13 0 1.090 1.060 1.100 1.050 1.100 430,000 455,220 1.0587 53.72 52.24 54.21 51.75 54.21 8,725 52.176 4.81%
1998-03-12 0 1.040 - 1.040 1.000 1.090 620,000 642,340 1.0360 51.26 - 51.26 49.29 53.72 12,580 51.062 0.00%
1998-03-11 0 1.040 1.000 1.050 1.030 1.060 730,000 747,600 1.0241 51.26 49.29 51.75 50.76 52.24 14,812 50.474 5.05%
1998-03-10 0 0.990 0.950 1.030 0.990 1.080 306,000 319,400 1.0438 48.79 46.82 50.76 48.79 53.23 6,209 51.444 -5.71%
1998-03-09 0 1.050 0.980 1.100 1.000 1.070 170,000 176,000 1.0353 51.75 48.30 54.21 49.29 52.74 3,449 51.025 1.94%
1998-03-06 0 1.030 1.030 1.040 1.000 1.040 150,000 151,800 1.0120 50.76 50.76 51.26 49.29 51.26 3,043 49.877 3.00%
1998-03-05 0 1.000 0.950 1.000 1.020 1.020 34,000 33,700 0.9912 49.29 46.82 49.29 50.27 50.27 690 48.851 -1.96%
1998-03-04 0 1.020 1.030 1.050 0.970 1.030 130,000 131,100 1.0085 50.27 50.76 51.75 47.81 50.76 2,638 49.703 0.99%
1998-03-03 0 1.010 1.010 - 0.990 1.000 200,000 199,300 0.9965 49.78 49.78 - 48.79 49.29 4,058 49.113 2.02%
1998-03-02 0 0.990 0.990 1.000 0.950 1.020 506,000 499,240 0.9866 48.79 48.79 49.29 46.82 50.27 10,267 48.627 4.21%
1998-02-27 0 0.950 0.920 0.980 0.850 0.950 330,000 284,700 0.8627 46.82 45.34 48.30 41.89 46.82 6,696 42.520 15.85%
1998-02-26 0 0.820 0.800 0.820 0.800 0.820 720,000 578,200 0.8031 40.41 39.43 40.41 39.43 40.41 14,609 39.579 3.80%
1998-02-25 0 0.790 0.780 0.800 0.790 0.800 114,000 91,000 0.7982 38.94 38.44 39.43 38.94 39.43 2,313 39.342 2.60%
1998-02-24 0 0.770 0.770 0.790 0.730 0.750 308,000 230,040 0.7469 37.95 37.95 38.94 35.98 36.96 6,249 36.811 2.67%
1998-02-23 0 0.750 - 0.800 0.750 0.750 100,000 75,000 0.7500 36.96 - 39.43 36.96 36.96 2,029 36.964 0.00%
1998-02-20 0 0.750 0.750 0.780 - - 2,500,000 1,750,000 0.7000 36.96 36.96 38.44 - - 50,725 34.500 0.00%
1998-02-19 0 0.750 - 0.790 0.750 0.800 434,000 335,600 0.7733 36.96 - 38.94 36.96 39.43 8,806 38.111 -3.85%
1998-02-18 0 0.780 0.780 0.800 0.740 0.780 306,000 233,000 0.7614 38.44 38.44 39.43 36.47 38.44 6,209 37.528 11.43%
1998-02-17 0 0.700 0.690 0.720 0.690 0.700 3,530,000 2,469,200 0.6995 34.50 34.01 35.49 34.01 34.50 71,623 34.475 6.06%
1998-02-16 0 0.660 0.590 0.690 - - 150,000 90,000 0.6000 32.53 29.08 34.01 - - 3,043 29.571 0.00%
1998-02-13 0 0.660 0.650 0.700 0.640 0.660 350,000 230,000 0.6571 32.53 32.04 34.50 31.54 32.53 7,101 32.388 0.00%
1998-02-12 0 0.660 0.660 0.710 0.620 0.650 136,000 85,600 0.6294 32.53 32.53 34.99 30.56 32.04 2,759 31.021 0.00%
1998-02-11 0 0.660 0.660 0.690 0.660 0.730 570,000 406,500 0.7132 32.53 32.53 34.01 32.53 35.98 11,565 35.148 -5.71%
1998-02-10 0 0.700 0.670 0.720 0.700 0.750 270,000 192,000 0.7111 34.50 33.02 35.49 34.50 36.96 5,478 35.048 -1.41%
1998-02-09 0 0.710 0.670 0.710 0.650 0.710 1,360,000 911,700 0.6704 34.99 33.02 34.99 32.04 34.99 27,594 33.040 1.43%
1998-02-06 0 0.700 0.690 0.710 0.650 0.740 1,620,000 1,126,800 0.6956 34.50 34.01 34.99 32.04 36.47 32,870 34.281 7.69%
1998-02-05 0 0.650 0.610 0.650 - - 0 0 - 32.04 30.06 32.04 - - 0 - 0.00%
1998-02-04 0 0.650 0.600 0.700 0.650 0.650 400,000 260,000 0.6500 32.04 29.57 34.50 32.04 32.04 8,116 32.036 -4.41%
1998-02-03 0 0.680 - 0.680 0.700 0.700 60,000 42,000 0.7000 33.51 - 33.51 34.50 34.50 1,217 34.500 0.00%
1998-02-02 0 0.680 - 0.680 0.630 0.680 280,000 181,800 0.6493 33.51 - 33.51 31.05 33.51 5,681 32.001 13.33%
1998-01-27 0 0.600 0.600 0.610 0.590 0.600 70,000 41,900 0.5986 29.57 29.57 30.06 29.08 29.57 1,420 29.501 3.45%
1998-01-26 0 0.580 0.570 0.580 0.500 0.580 100,000 52,200 0.5220 28.59 28.09 28.59 24.64 28.59 2,029 25.727 -3.33%
1998-01-23 0 0.600 0.600 0.610 0.540 0.620 470,000 262,600 0.5587 29.57 29.57 30.06 26.61 30.56 9,536 27.537 -9.09%
1998-01-22 0 0.660 0.670 0.690 0.640 0.660 290,000 198,700 0.6852 32.53 33.02 34.01 31.54 32.53 5,884 33.769 -5.71%
1998-01-21 0 0.700 0.700 0.720 0.580 0.740 216,000 136,240 0.6307 34.50 34.50 35.49 28.59 36.47 4,383 31.087 -5.41%
1998-01-20 0 0.740 0.770 0.800 0.700 0.780 640,000 477,600 0.7463 36.47 37.95 39.43 34.50 38.44 12,986 36.779 -9.76%
1998-01-19 0 0.820 0.790 0.820 0.760 0.840 720,000 576,000 0.8000 40.41 38.94 40.41 37.46 41.40 14,609 39.429 2.50%
1998-01-16 0 0.800 - 0.880 0.800 0.920 110,000 99,600 0.9055 39.43 - 43.37 39.43 45.34 2,232 44.626 -11.11%
1998-01-15 0 0.900 - 0.900 0.900 0.900 370,000 364,500 0.9851 44.36 - 44.36 44.36 44.36 7,507 48.553 -14.29%
1998-01-14 0 1.050 - 1.050 - - 0 0 - 51.75 - 51.75 - - 0 - -12.50%
1998-01-13 0 1.200 - 1.200 - - 0 0 - 59.14 - 59.14 - - 0 - -7.69%
1998-01-12 0 1.300 - 1.300 - - 0 0 - 64.07 - 64.07 - - 0 - -7.14%
1998-01-09 0 1.400 - 1.400 - - 0 0 - 69.00 - 69.00 - - 0 - 0.00%
1998-01-08 0 1.400 - 1.400 - - 0 0 - 69.00 - 69.00 - - 0 - 0.00%
1998-01-07 0 1.400 - 1.400 - - 0 0 - 69.00 - 69.00 - - 0 - 0.00%
1998-01-06 0 1.400 - 1.400 - - 0 0 - 69.00 - 69.00 - - 0 - 0.00%
1998-01-05 0 1.400 - 1.400 - - 0 0 - 69.00 - 69.00 - - 0 - 0.00%
1998-01-02 0 1.400 - 1.400 - - 0 0 - 69.00 - 69.00 - - 0 - 0.00%
1997-12-31 0 1.400 - 1.400 1.400 1.440 570,000 810,400 1.4218 69.00 - 69.00 69.00 70.97 11,565 70.072 2.94%
1997-12-30 0 1.360 - 1.360 1.340 1.390 730,000 1,003,400 1.3745 67.03 - 67.03 66.04 68.51 14,812 67.744 3.03%
1997-12-29 0 1.320 1.300 1.320 1.320 1.410 1,290,000 1,765,500 1.3686 65.06 64.07 65.06 65.06 69.49 26,174 67.453 -7.69%
1997-12-24 0 1.430 - 1.430 - - 0 0 - 70.48 - 70.48 - - 0 - -0.69%
1997-12-23 0 1.440 - 1.440 - - 0 0 - 70.97 - 70.97 - - 0 - -2.04%
1997-12-22 0 1.470 - 1.470 - - 0 0 - 72.45 - 72.45 - - 0 - -1.34%
1997-12-19 0 1.490 - 1.490 1.480 1.500 588,000 875,520 1.4890 73.44 - 73.44 72.94 73.93 11,930 73.385 -1.32%
1997-12-18 0 1.510 - 1.510 1.500 1.510 260,000 391,220 1.5047 74.42 - 74.42 73.93 74.42 5,275 74.160 0.67%
1997-12-17 0 1.500 - 1.500 1.480 1.550 886,000 1,342,820 1.5156 73.93 - 73.93 72.94 76.39 17,977 74.697 2.74%
1997-12-16 0 1.460 - 1.460 1.500 1.530 1,068,000 1,622,540 1.5192 71.96 - 71.96 73.93 75.41 21,670 74.876 -0.68%
1997-12-15 0 1.470 - - 1.450 1.470 850,000 1,233,700 1.4514 72.45 - - 71.46 72.45 17,246 71.534 1.38%
1997-12-12 0 1.450 1.420 1.450 1.440 1.460 2,172,000 3,149,300 1.4500 71.46 69.99 71.46 70.97 71.96 44,070 71.462 0.69%
1997-12-11 0 1.440 - 1.440 - - 0 0 - 70.97 - 70.97 - - 0 - -2.70%
1997-12-10 0 1.480 - 1.480 1.480 1.480 10,000 14,800 1.4800 72.94 - 72.94 72.94 72.94 203 72.943 0.00%
1997-12-09 0 1.480 1.480 1.500 1.430 1.500 620,000 896,320 1.4457 72.94 72.94 73.93 70.48 73.93 12,580 71.251 -3.90%
1997-12-08 0 1.540 1.470 1.550 1.480 1.540 1,500,000 2,231,200 1.4875 75.90 72.45 76.39 72.94 75.90 30,435 73.311 6.94%
1997-12-05 0 1.440 1.410 1.440 1.390 1.450 1,562,000 2,238,500 1.4331 70.97 69.49 70.97 68.51 71.46 31,693 70.631 -0.69%
1997-12-04 0 1.450 1.430 1.470 1.420 1.490 910,000 1,310,500 1.4401 71.46 70.48 72.45 69.99 73.44 18,464 70.977 5.84%
1997-12-03 0 1.370 1.340 1.370 1.330 1.370 234,000 314,360 1.3434 67.52 66.04 67.52 65.55 67.52 4,748 66.211 2.24%
1997-12-02 0 1.340 1.310 1.350 1.280 1.350 778,000 1,021,140 1.3125 66.04 64.56 66.54 63.09 66.54 15,786 64.688 8.06%
1997-12-01 0 1.240 1.230 1.240 1.210 1.270 500,000 610,900 1.2218 61.11 60.62 61.11 59.64 62.59 10,145 60.217 3.33%
1997-11-28 0 1.200 1.190 1.220 1.180 1.230 401,400 481,140 1.1987 59.14 58.65 60.13 58.16 60.62 8,144 59.077 -1.64%
1997-11-27 0 1.220 1.190 1.240 1.180 1.220 96,000 115,280 1.2008 60.13 58.65 61.11 58.16 60.13 1,948 59.184 0.00%
1997-11-26 0 1.220 1.180 1.220 1.200 1.240 148,000 180,320 1.2184 60.13 58.16 60.13 59.14 61.11 3,003 60.049 6.09%
1997-11-25 0 1.150 1.150 1.300 1.150 1.200 20,000 23,200 1.1600 56.68 56.68 64.07 56.68 59.14 406 57.171 -10.85%
1997-11-24 0 1.290 1.240 1.360 1.290 1.290 20,000 25,800 1.2900 63.58 61.11 67.03 63.58 63.58 406 63.579 -3.73%
1997-11-21 0 1.340 1.320 1.350 1.290 1.340 558,000 736,440 1.3198 66.04 65.06 66.54 63.58 66.04 11,322 65.047 5.51%
1997-11-20 0 1.270 1.220 1.270 1.200 1.270 250,000 307,600 1.2304 62.59 60.13 62.59 59.14 62.59 5,072 60.641 5.83%
1997-11-19 0 1.200 1.200 1.260 1.180 1.180 10,000 11,800 1.1800 59.14 59.14 62.10 58.16 58.16 203 58.157 -4.00%
1997-11-18 0 1.250 1.220 1.300 1.250 1.280 90,000 114,000 1.2667 61.61 60.13 64.07 61.61 63.09 1,826 62.429 -3.85%
1997-11-17 0 1.300 1.250 1.300 1.290 1.310 612,000 794,700 1.2985 64.07 61.61 64.07 63.58 64.56 12,417 63.999 4.00%
1997-11-14 0 1.250 1.180 1.250 1.160 1.250 392,000 467,160 1.1917 61.61 58.16 61.61 57.17 61.61 7,954 58.735 5.93%
1997-11-13 0 1.180 1.100 1.180 1.100 1.180 157,260 176,260 1.1208 58.16 54.21 58.16 54.21 58.16 3,191 55.240 3.51%
1997-11-12 0 1.140 1.140 1.230 0.980 1.170 2,700,000 2,709,600 1.0036 56.19 56.19 60.62 48.30 57.66 54,783 49.461 -9.52%
1997-11-11 0 1.260 1.210 1.260 1.250 1.300 300,000 384,800 1.2827 62.10 59.64 62.10 61.61 64.07 6,087 63.217 -3.08%
1997-11-10 0 1.300 - 1.300 1.300 1.360 240,000 319,160 1.3298 64.07 - 64.07 64.07 67.03 4,870 65.542 -6.47%
1997-11-07 0 1.390 1.350 1.390 1.320 1.500 102,000 139,400 1.3667 68.51 66.54 68.51 65.06 73.93 2,070 67.357 -7.33%
1997-11-06 0 1.500 - 1.500 1.500 1.590 710,000 1,070,000 1.5070 73.93 - 73.93 73.93 78.36 14,406 74.276 -6.25%
1997-11-05 0 1.600 - 1.600 1.550 1.610 910,000 1,439,600 1.5820 78.86 - 78.86 76.39 79.35 18,464 77.969 1.27%
1997-11-04 0 1.580 1.580 1.650 1.500 1.700 1,815,310 2,912,313 1.6043 77.87 77.87 81.32 73.93 83.79 36,832 79.069 0.00%
1997-11-03 0 1.580 1.550 1.580 1.480 1.600 1,958,000 3,019,460 1.5421 77.87 76.39 77.87 72.94 78.86 39,728 76.004 12.86%
1997-10-31 0 1.400 1.280 1.400 1.150 1.400 3,496,000 4,130,180 1.1814 69.00 63.09 69.00 56.68 69.00 70,933 58.226 22.81%
1997-10-30 0 1.140 1.040 1.150 1.120 1.220 3,750,000 4,367,480 1.1647 56.19 51.26 56.68 55.20 60.13 76,087 57.401 -3.39%
1997-10-29 0 1.180 1.150 1.220 0.880 1.210 5,373,000 5,360,220 0.9976 58.16 56.68 60.13 43.37 59.64 109,017 49.168 34.09%
1997-10-28 0 0.880 - 0.880 - - 0 0 - 43.37 - 43.37 - - 0 - -7.37%
1997-10-27 0 0.950 0.900 0.950 0.900 0.990 640,000 609,900 0.9530 46.82 44.36 46.82 44.36 48.79 12,986 46.968 -3.06%
1997-10-24 0 0.980 0.980 1.130 0.980 1.120 4,340,000 4,612,600 1.0628 48.30 48.30 55.69 48.30 55.20 88,058 52.381 -15.52%
1997-10-23 0 1.160 - 1.160 1.200 1.200 420,000 540,900 1.2879 57.17 - 57.17 59.14 59.14 8,522 63.473 -12.78%
1997-10-22 0 1.330 - 1.330 1.330 1.400 380,000 517,900 1.3629 65.55 - 65.55 65.55 69.00 7,710 67.171 -6.99%
1997-10-21 0 1.430 1.400 1.530 1.430 1.700 524,000 775,280 1.4795 70.48 69.00 75.41 70.48 83.79 10,632 72.920 -19.21%
1997-10-20 0 1.770 1.730 1.770 1.770 1.900 880,000 1,652,500 1.8778 87.24 85.26 87.24 87.24 93.64 17,855 92.551 -4.84%
1997-10-17 0 1.860 1.820 1.860 1.740 1.870 1,280,000 2,289,460 1.7886 91.67 89.70 91.67 85.76 92.16 25,971 88.154 7.51%
1997-10-16 0 1.730 1.730 1.740 1.500 1.740 2,252,000 3,798,800 1.6869 85.26 85.26 85.76 73.93 85.76 45,693 83.138 15.33%
1997-10-15 0 1.500 1.460 1.640 1.420 1.750 2,984,000 4,721,100 1.5821 73.93 71.96 80.83 69.99 86.25 60,545 77.977 -14.77%
1997-10-14 0 1.760 1.740 1.770 1.760 1.990 1,722,000 3,224,440 1.8725 86.74 85.76 87.24 86.74 98.08 34,939 92.287 -7.37%
1997-10-13 0 1.900 1.840 1.920 1.840 1.970 2,808,000 5,270,680 1.8770 93.64 90.69 94.63 90.69 97.09 56,974 92.510 -5.00%
1997-10-09 0 2.000 1.960 2.000 1.940 2.275 1,554,000 3,121,500 2.0087 98.57 96.60 98.57 95.61 112.1 31,530 99.000 -12.09%
1997-10-08 0 2.275 2.250 2.300 2.250 2.450 896,400 2,105,530 2.3489 112.1 110.9 113.4 110.9 120.8 18,188 115.77 -7.14%
1997-10-07 0 2.450 2.400 2.450 2.200 2.475 1,396,075 3,232,058 2.3151 120.8 118.3 120.8 108.4 122.0 28,326 114.10 8.89%
1997-10-06 0 2.250 2.150 2.250 2.100 2.450 688,000 1,564,850 2.2745 110.9 106.0 110.9 103.5 120.8 13,959 112.10 -9.09%
1997-10-03 0 2.475 2.475 2.500 2.475 2.600 1,370,000 3,476,250 2.5374 122.0 122.0 123.2 122.0 128.1 27,797 125.06 -1.98%
1997-09-30 0 2.525 2.475 2.525 2.450 2.600 3,286,600 8,284,980 2.5208 124.4 122.0 124.4 120.8 128.1 66,685 124.24 0.20%
1997-09-29 0 2.550 2.550 2.575 2.500 2.850 3,977,000 10,665,400 2.6818 124.2 124.2 125.4 121.8 138.8 81,653 130.62 -8.11%
1997-09-26 0 2.775 2.800 2.825 2.775 3.025 51,190,000 151,559,750 2.9607 135.2 136.4 137.6 135.2 147.3 1,051,002 144.20 -17.16%
1997-09-25 0 3.350 3.325 3.350 2.975 3.350 8,436,000 26,811,350 3.1782 163.2 161.9 163.2 144.9 163.2 173,203 154.80 10.74%
1997-09-24 0 3.025 2.925 3.025 2.800 3.025 3,132,000 9,249,725 2.9533 147.3 142.5 147.3 136.4 147.3 64,304 143.84 4.31%
1997-09-23 0 2.900 2.875 2.925 2.850 3.050 7,429,482 22,029,924 2.9652 141.2 140.0 142.5 138.8 148.6 152,538 144.42 0.00%
1997-09-22 0 2.900 2.900 2.925 2.900 3.200 2,612,124 7,802,687 2.9871 141.2 141.2 142.5 141.2 155.9 53,631 145.49 -10.08%
1997-09-19 0 3.225 3.225 3.300 3.100 3.600 15,437,000 52,005,525 3.3689 157.1 157.1 160.7 151.0 175.3 316,943 164.08 -6.52%
1997-09-18 0 3.450 3.475 3.500 3.375 3.800 18,008,800 64,585,750 3.5863 168.0 169.3 170.5 164.4 185.1 369,746 174.68 -6.76%
1997-09-16 0 3.700 3.675 3.700 3.600 3.850 17,854,752 66,256,932 3.7109 180.2 179.0 180.2 175.3 187.5 366,583 180.74 0.00%
1997-09-15 0 3.700 3.650 3.700 3.300 3.700 22,533,000 79,316,350 3.5200 180.2 177.8 180.2 160.7 180.2 462,634 171.45 12.12%
1997-09-12 0 3.300 3.275 3.300 3.050 3.350 16,728,000 53,852,400 3.2193 160.7 159.5 160.7 148.6 163.2 343,449 156.80 9.09%
1997-09-11 0 3.025 3.000 3.025 2.825 3.050 7,683,000 22,883,600 2.9785 147.3 146.1 147.3 137.6 148.6 157,743 145.07 0.00%
1997-09-10 0 3.025 3.000 3.050 3.000 3.200 18,763,310 57,984,449 3.0903 147.3 146.1 148.6 146.1 155.9 385,237 150.52 1.68%
1997-09-09 0 2.975 2.975 3.000 2.800 3.000 9,090,397 26,145,002 2.8761 144.9 144.9 146.1 136.4 146.1 186,639 140.08 5.31%
1997-09-08 0 2.825 2.800 2.825 2.750 2.900 5,915,212 16,755,912 2.8327 137.6 136.4 137.6 133.9 141.2 121,448 137.97 4.63%
1997-09-05 0 2.700 2.700 2.750 2.600 3.000 12,611,168 34,878,936 2.7657 131.5 131.5 133.9 126.6 146.1 258,925 134.71 -6.90%
1997-09-04 0 2.900 2.900 3.000 2.500 2.950 37,636,020 92,728,079 2.4638 141.2 141.2 146.1 121.8 143.7 772,720 120.00 17.17%
1997-09-03 0 2.475 2.425 2.475 2.300 2.550 5,096,580 12,364,857 2.4261 120.5 118.1 120.5 112.0 124.2 104,640 118.17 13.79%
1997-09-02 0 2.175 2.200 2.275 2.000 2.450 3,375,000 7,288,950 2.1597 105.9 107.2 110.8 97.41 119.3 69,293 105.19 -8.42%
1997-09-01 0 2.375 2.350 2.375 2.375 2.650 11,301,400 28,674,540 2.5373 115.7 114.5 115.7 115.7 129.1 232,034 123.58 -1.04%
1997-08-29 0 2.400 2.375 2.400 2.375 2.500 2,473,200 6,013,310 2.4314 116.9 115.7 116.9 115.7 121.8 50,778 118.42 -4.00%
1997-08-28 0 2.500 2.450 2.500 2.425 2.650 2,949,368 7,546,393 2.5586 121.8 119.3 121.8 118.1 129.1 60,555 124.62 -2.91%
1997-08-27 0 2.575 2.525 2.600 2.450 2.575 4,093,000 10,243,250 2.5026 125.4 123.0 126.6 119.3 125.4 84,035 121.89 3.00%
1997-08-26 0 2.500 2.500 2.525 2.500 2.650 6,834,000 17,593,900 2.5745 121.8 121.8 123.0 121.8 129.1 140,312 125.39 -3.85%
1997-08-25 0 2.600 2.575 2.600 2.525 2.700 11,383,837 29,564,102 2.5970 126.6 125.4 126.6 123.0 131.5 233,726 126.49 2.97%
1997-08-22 0 2.525 2.475 2.550 2.400 2.600 14,514,200 35,946,120 2.4766 123.0 120.5 124.2 116.9 126.6 297,997 120.63 1.00%
1997-08-21 0 2.500 2.450 2.525 2.425 2.625 12,919,000 32,184,800 2.4913 121.8 119.3 123.0 118.1 127.9 265,245 121.34 4.17%
1997-08-20 0 2.400 2.400 2.425 2.225 2.450 5,328,000 12,742,550 2.3916 116.9 116.9 118.1 108.4 119.3 109,391 116.49 9.09%
1997-08-19 0 2.200 2.175 2.225 2.100 2.300 2,138,400 4,668,820 2.1833 107.2 105.9 108.4 102.3 112.0 43,904 106.34 -5.38%
1997-08-15 0 2.325 2.300 2.325 2.225 2.375 18,980,000 41,442,000 2.1835 113.2 112.0 113.2 108.4 115.7 389,686 106.35 2.20%
1997-08-14 0 2.275 2.275 2.350 2.250 2.375 3,644,624 8,397,975 2.3042 110.8 110.8 114.5 109.6 115.7 74,829 112.23 -2.15%
1997-08-13 0 2.325 2.300 2.375 2.250 2.425 10,259,762 22,788,876 2.2212 113.2 112.0 115.7 109.6 118.1 210,647 108.18 -3.13%
1997-08-12 0 2.400 2.325 2.400 2.300 2.500 19,336,962 46,787,503 2.4196 116.9 113.2 116.9 112.0 121.8 397,015 117.85 3.23%
1997-08-11 0 2.325 2.300 2.350 2.100 2.350 22,074,800 46,101,000 2.0884 113.2 112.0 114.5 102.3 114.5 453,227 101.72 5.68%
1997-08-08 0 2.200 2.175 2.200 1.940 2.200 22,481,290 45,028,302 2.0029 107.2 105.9 107.2 94.49 107.2 461,572 97.554 13.40%
1997-08-07 0 1.940 1.940 1.990 1.930 2.050 8,571,620 16,951,930 1.9777 94.49 94.49 96.92 94.00 99.85 175,987 96.325 0.52%
1997-08-06 0 1.930 1.920 1.930 1.900 1.970 6,123,986 11,706,784 1.9116 94.00 93.52 94.00 92.54 95.95 125,734 93.108 3.21%
1997-08-05 0 1.870 1.870 1.880 1.850 1.900 2,570,000 4,819,360 1.8752 91.08 91.08 91.57 90.11 92.54 52,766 91.335 1.08%
1997-08-04 0 1.850 1.830 1.850 1.840 1.880 2,610,000 4,838,360 1.8538 90.11 89.13 90.11 89.62 91.57 53,587 90.290 -0.54%
1997-08-01 0 1.860 1.850 1.860 1.850 1.900 4,214,310 7,853,295 1.8635 90.59 90.11 90.59 90.11 92.54 86,526 90.763 0.00%
1997-07-31 0 1.860 1.860 1.890 1.790 1.860 5,450,400 9,949,460 1.8255 90.59 90.59 92.05 87.18 90.59 111,904 88.910 3.33%
1997-07-30 0 1.800 1.760 1.800 1.580 1.800 15,142,000 24,685,680 1.6303 87.67 85.72 87.67 76.96 87.67 310,886 79.404 10.43%
1997-07-29 0 1.630 1.600 1.640 1.630 1.640 108,000 176,920 1.6381 79.39 77.93 79.88 79.39 79.88 2,217 79.787 -0.61%
1997-07-28 0 1.640 1.640 1.670 1.640 1.720 1,464,000 2,508,580 1.7135 79.88 79.88 81.34 79.88 83.77 30,058 83.458 -2.38%
1997-07-25 0 1.680 1.640 1.700 1.680 1.700 104,000 175,610 1.6886 81.83 79.88 82.80 81.83 82.80 2,135 82.243 -1.18%
1997-07-24 0 1.700 1.680 1.710 1.680 1.730 2,906,762 4,945,987 1.7015 82.80 81.83 83.29 81.83 84.26 59,680 82.875 1.19%
1997-07-23 0 1.680 1.680 1.700 1.640 1.700 726,000 1,221,940 1.6831 81.83 81.83 82.80 79.88 82.80 14,906 81.978 -1.18%
1997-07-22 0 1.700 - 1.700 1.680 1.750 735,000 1,264,450 1.7203 82.80 - 82.80 81.83 85.24 15,091 83.791 -1.73%
1997-07-21 0 1.730 1.710 1.740 1.700 1.760 1,140,000 1,993,300 1.7485 84.26 83.29 84.75 82.80 85.72 23,406 85.163 0.00%
1997-07-18 0 1.730 1.720 1.740 1.730 1.750 2,082,000 3,607,860 1.7329 84.26 83.77 84.75 84.26 85.24 42,746 84.402 1.17%
1997-07-17 0 1.710 1.690 1.710 1.700 1.780 3,321,000 5,749,610 1.7313 83.29 82.31 83.29 82.80 86.70 68,185 84.324 1.18%
1997-07-16 0 1.690 1.680 1.700 1.680 1.740 1,286,000 2,191,920 1.7044 82.31 81.83 82.80 81.83 84.75 26,403 83.017 -1.74%
1997-07-15 0 1.720 1.700 1.720 1.690 1.740 2,324,000 3,972,100 1.7092 83.77 82.80 83.77 82.31 84.75 47,715 83.246 1.78%
1997-07-14 0 1.690 1.690 1.700 1.690 1.800 1,238,000 2,121,340 1.7135 82.31 82.31 82.80 82.31 87.67 25,418 83.459 2.42%
1997-07-11 0 1.650 1.620 1.650 1.570 1.650 2,378,310 3,807,711 1.6010 80.36 78.90 80.36 76.47 80.36 48,830 77.979 4.43%
1997-07-10 0 1.580 1.510 1.580 1.450 1.590 3,717,324 5,555,400 1.4945 76.96 73.55 76.96 70.62 77.44 76,322 72.789 6.04%
1997-07-09 0 1.490 1.490 1.500 1.470 1.560 2,231,000 3,357,150 1.5048 72.57 72.57 73.06 71.60 75.98 45,806 73.291 -3.87%
1997-07-08 0 1.550 1.550 1.590 1.510 1.650 1,554,000 2,471,500 1.5904 75.49 75.49 77.44 73.55 80.36 31,906 77.462 -6.06%
1997-07-07 0 1.650 1.650 1.670 1.650 1.710 1,669,310 2,818,816 1.6886 80.36 80.36 81.34 80.36 83.29 34,273 82.245 -2.94%
1997-07-04 0 1.700 1.680 1.700 1.650 1.760 2,572,000 4,339,130 1.6871 82.80 81.83 82.80 80.36 85.72 52,807 82.170 -2.86%
1997-07-03 0 1.750 1.750 1.780 1.700 1.890 3,548,600 6,262,430 1.7648 85.24 85.24 86.70 82.80 92.05 72,858 85.954 -4.89%
1997-06-27 0 1.840 1.820 1.840 1.820 1.920 5,389,800 10,010,546 1.8573 89.62 88.64 89.62 88.64 93.52 110,660 90.462 -2.13%
1997-06-26 0 1.880 1.850 1.890 1.840 1.930 7,304,000 13,723,980 1.8790 91.57 90.11 92.05 89.62 94.00 149,961 91.517 -2.08%
1997-06-25 0 1.920 1.920 1.930 1.910 2.100 16,752,000 33,672,740 2.0101 93.52 93.52 94.00 93.03 102.3 343,942 97.902 -2.04%
1997-06-24 0 1.960 1.950 1.970 1.850 1.960 9,526,962 18,281,564 1.9189 95.46 94.98 95.95 90.11 95.46 195,602 93.463 5.38%
1997-06-23 0 1.860 1.860 1.900 1.860 2.100 11,648,144 22,584,431 1.9389 90.59 90.59 92.54 90.59 102.3 239,153 94.435 -6.06%
1997-06-20 0 1.980 1.970 1.990 1.850 2.000 16,141,770 31,016,040 1.9215 96.44 95.95 96.92 90.11 97.41 331,413 93.587 7.03%
1997-06-19 0 1.850 1.840 1.850 1.690 1.900 9,970,000 17,679,120 1.7732 90.11 89.62 90.11 82.31 92.54 204,698 86.367 9.47%
1997-06-18 0 1.700 1.680 1.690 1.560 1.700 4,910,554 8,038,516 1.6370 82.31 81.34 81.83 75.53 82.31 101,417 79.262 7.59%
1997-06-17 0 1.580 1.570 1.580 1.530 1.590 3,148,620 4,918,816 1.5622 76.50 76.02 76.50 74.08 76.99 65,028 75.641 1.94%
1997-06-16 0 1.550 1.520 1.550 1.500 1.560 6,234,600 9,574,760 1.5357 75.05 73.60 75.05 72.63 75.53 128,762 74.360 4.73%
1997-06-13 0 1.480 1.460 1.490 1.430 1.490 910,000 1,328,960 1.4604 71.66 70.69 72.14 69.24 72.14 18,794 70.711 1.37%
1997-06-12 0 1.460 1.400 1.460 1.450 1.500 3,148,420 4,651,588 1.4774 70.69 67.79 70.69 70.21 72.63 65,024 71.537 -2.67%
1997-06-11 0 1.500 1.500 1.510 1.430 1.500 3,473,468 5,077,286 1.4617 72.63 72.63 73.11 69.24 72.63 71,737 70.776 3.45%
1997-06-10 0 1.450 1.430 1.490 1.400 1.540 5,784,570 8,404,250 1.4529 70.21 69.24 72.14 67.79 74.57 119,468 70.347 -3.33%
1997-06-06 0 1.500 1.490 1.500 1.470 1.510 5,892,320 8,757,414 1.4862 72.63 72.14 72.63 71.18 73.11 121,693 71.963 2.74%
1997-06-05 0 1.460 1.450 1.460 1.450 1.520 4,608,000 6,815,860 1.4791 70.69 70.21 70.69 70.21 73.60 95,169 71.619 -0.68%
1997-06-04 0 1.470 1.460 1.470 1.420 1.520 1,494,000 2,194,740 1.4690 71.18 70.69 71.18 68.76 73.60 30,855 71.130 6.52%
1997-06-03 0 1.380 1.390 1.440 1.380 1.470 2,109,170 2,961,208 1.4040 66.82 67.30 69.72 66.82 71.18 43,560 67.979 -6.12%
1997-06-02 0 1.470 1.450 1.490 1.380 1.480 7,215,324 10,286,288 1.4256 71.18 70.21 72.14 66.82 71.66 149,017 69.027 2.80%
1997-05-30 0 1.430 1.420 1.430 1.370 1.500 8,492,153 12,201,387 1.4368 69.24 68.76 69.24 66.33 72.63 175,387 69.568 -2.72%
1997-05-29 0 1.470 1.470 1.480 1.450 1.550 5,923,602 8,771,459 1.4808 71.18 71.18 71.66 70.21 75.05 122,339 71.698 -2.65%
1997-05-28 0 1.510 1.510 1.520 1.380 1.560 13,994,662 20,418,060 1.4590 73.11 73.11 73.60 66.82 75.53 289,030 70.643 8.63%
1997-05-27 0 1.390 1.400 1.410 1.200 1.410 10,274,934 13,217,723 1.2864 67.30 67.79 68.27 58.10 68.27 212,207 62.287 17.80%
1997-05-26 0 1.180 1.180 1.190 1.020 1.180 10,619,000 11,728,830 1.1045 57.13 57.13 57.62 49.39 57.13 219,313 53.480 19.19%
1997-05-23 0 0.990 0.960 1.000 0.940 1.000 3,575,286 3,500,597 0.9791 47.94 46.48 48.42 45.51 48.42 73,840 47.408 5.32%
1997-05-22 0 0.940 0.940 0.950 0.940 0.960 831,540 789,252 0.9491 45.51 45.51 46.00 45.51 46.48 17,174 45.957 -1.05%
1997-05-21 0 0.950 0.950 0.970 0.950 1.000 1,807,800 1,757,600 0.9722 46.00 46.00 46.97 46.00 48.42 37,336 47.075 2.15%
1997-05-20 0 0.930 0.930 0.950 0.890 0.970 6,118,870 5,469,700 0.8939 45.03 45.03 46.00 43.09 46.97 126,372 43.282 4.49%
1997-05-19 0 0.890 0.880 0.920 0.890 0.920 538,400 483,460 0.8980 43.09 42.61 44.55 43.09 44.55 11,120 43.479 1.14%
1997-05-16 0 0.880 0.880 0.890 0.880 0.880 240,000 211,200 0.8800 42.61 42.61 43.09 42.61 42.61 4,957 42.609 -2.22%
1997-05-15 0 0.900 - 0.900 0.880 0.920 378,000 339,800 0.8989 43.58 - 43.58 42.61 44.55 7,807 43.526 -3.23%
1997-05-14 0 0.930 0.910 0.930 0.900 0.940 730,000 674,400 0.9238 45.03 44.06 45.03 43.58 45.51 15,077 44.732 -1.06%
1997-05-13 0 0.940 0.930 0.940 0.940 1.000 1,899,000 1,817,580 0.9571 45.51 45.03 45.51 45.51 48.42 39,220 46.343 -2.08%
1997-05-12 0 0.960 0.960 0.970 0.950 0.990 4,299,710 4,189,995 0.9745 46.48 46.48 46.97 46.00 47.94 88,801 47.184 3.23%
1997-05-09 0 0.930 0.930 0.950 0.870 0.950 3,302,000 3,057,920 0.9261 45.03 45.03 46.00 42.12 46.00 68,196 44.840 9.41%
1997-05-08 0 0.850 0.840 0.850 0.820 0.850 1,599,606 1,337,793 0.8363 41.16 40.67 41.16 39.70 41.16 33,036 40.494 1.19%
1997-05-07 0 0.840 0.830 0.840 0.820 0.880 2,428,000 2,025,700 0.8343 40.67 40.19 40.67 39.70 42.61 50,145 40.397 -1.18%
1997-05-06 0 0.850 0.850 0.870 0.840 0.890 2,927,400 2,507,974 0.8567 41.16 41.16 42.12 40.67 43.09 60,459 41.482 -1.16%
1997-05-05 0 0.860 0.860 0.870 0.840 0.880 3,976,500 3,396,570 0.8542 41.64 41.64 42.12 40.67 42.61 82,126 41.358 4.88%
1997-05-02 0 0.820 0.820 0.830 0.800 0.840 2,158,000 1,766,840 0.8187 39.70 39.70 40.19 38.74 40.67 44,569 39.643 0.00%
1997-05-01 0 0.820 0.800 0.820 0.750 0.820 4,240,000 3,293,700 0.7768 39.70 38.74 39.70 36.31 39.70 87,568 37.613 9.33%
1997-04-30 0 0.750 0.710 0.750 0.700 0.760 836,940 617,023 0.7372 36.31 34.38 36.31 33.89 36.80 17,285 35.697 7.14%
1997-04-29 0 0.700 0.700 0.720 0.700 0.700 10,000 7,000 0.7000 33.89 33.89 34.86 33.89 33.89 207 33.894 -1.41%
1997-04-28 0 0.710 0.700 0.710 0.700 0.730 301,000 216,550 0.7194 34.38 33.89 34.38 33.89 35.35 6,217 34.835 0.00%
1997-04-25 0 0.710 0.700 0.710 0.690 0.720 922,000 655,100 0.7105 34.38 33.89 34.38 33.41 34.86 19,042 34.403 -1.39%
1997-04-24 0 0.720 0.700 0.720 0.700 0.720 138,000 97,660 0.7077 34.86 33.89 34.86 33.89 34.86 2,850 34.265 0.00%
1997-04-23 0 0.720 0.710 0.720 0.690 0.730 1,692,000 1,213,380 0.7171 34.86 34.38 34.86 33.41 35.35 34,945 34.723 5.88%
1997-04-22 0 0.680 0.660 0.680 0.680 0.700 550,000 381,260 0.6932 32.93 31.96 32.93 32.93 33.89 11,359 33.564 -1.45%
1997-04-21 0 0.690 0.670 0.700 0.670 0.700 412,000 282,880 0.6866 33.41 32.44 33.89 32.44 33.89 8,509 33.245 2.99%
1997-04-18 0 0.670 0.650 0.680 0.670 0.670 50,000 33,500 0.6700 32.44 31.47 32.93 32.44 32.44 1,033 32.441 0.00%
1997-04-17 0 0.670 0.650 0.670 - - 0 0 - 32.44 31.47 32.44 - - 0 - -1.47%
1997-04-16 0 0.680 0.660 0.680 0.680 0.680 72,000 48,960 0.6800 32.93 31.96 32.93 32.93 32.93 1,487 32.925 0.00%
1997-04-15 0 0.680 0.680 0.690 0.660 0.690 734,000 494,440 0.6736 32.93 32.93 33.41 31.96 33.41 15,159 32.616 3.03%
1997-04-14 0 0.660 0.660 0.680 0.650 0.660 336,000 219,480 0.6532 31.96 31.96 32.93 31.47 31.96 6,939 31.628 -5.71%
1997-04-11 0 0.700 0.690 0.700 0.660 0.700 635,310 426,086 0.6707 33.89 33.41 33.89 31.96 33.89 13,121 32.474 4.48%
1997-04-10 0 0.670 0.680 0.690 0.670 0.680 492,000 332,940 0.6767 32.44 32.93 33.41 32.44 32.93 10,161 32.766 -4.29%
1997-04-09 0 0.700 0.680 0.700 0.650 0.700 510,000 342,540 0.6716 33.89 32.93 33.89 31.47 33.89 10,533 32.521 4.48%
1997-04-08 0 0.670 0.660 0.700 0.660 0.670 460,000 305,700 0.6646 32.44 31.96 33.89 31.96 32.44 9,500 32.178 1.52%
1997-04-07 0 0.660 0.640 0.670 0.630 0.660 412,000 267,400 0.6490 31.96 30.99 32.44 30.50 31.96 8,509 31.426 1.54%
1997-04-04 0 0.650 0.640 0.650 0.630 0.660 670,000 433,800 0.6475 31.47 30.99 31.47 30.50 31.96 13,837 31.350 3.17%
1997-04-03 0 0.630 - 0.640 0.630 0.640 58,000 36,820 0.6348 30.50 - 30.99 30.50 30.99 1,198 30.738 0.00%
1997-04-02 0 0.630 0.630 0.640 0.630 0.640 62,000 39,280 0.6335 30.50 30.50 30.99 30.50 30.99 1,280 30.676 0.00%
1997-04-01 0 0.630 - 0.630 - - 0 0 - 30.50 - 30.50 - - 0 - -1.56%
1997-03-27 0 0.640 0.600 0.640 - - 0 0 - 30.99 29.05 30.99 - - 0 - 0.00%
1997-03-26 0 0.640 0.630 0.640 0.620 0.640 100,000 62,560 0.6256 30.99 30.50 30.99 30.02 30.99 2,065 30.291 3.23%
1997-03-25 0 0.620 0.610 0.640 0.620 0.630 200,000 125,000 0.6250 30.02 29.54 30.99 30.02 30.50 4,131 30.262 -1.59%
1997-03-24 0 0.630 0.630 0.650 0.630 0.630 6,600 4,128 0.6255 30.50 30.50 31.47 30.50 30.50 136 30.284 1.61%
1997-03-21 0 0.620 0.620 0.650 0.620 0.620 8,000 4,960 0.6200 30.02 30.02 31.47 30.02 30.02 165 30.020 0.00%
1997-03-20 0 0.620 - 0.630 0.620 0.660 827,000 525,940 0.6360 30.02 - 30.50 30.02 31.96 17,080 30.793 -1.59%
1997-03-19 0 0.630 0.630 0.660 0.630 0.630 40,000 25,200 0.6300 30.50 30.50 31.96 30.50 30.50 826 30.504 1.61%
1997-03-18 0 0.620 0.620 0.670 0.620 0.620 40,000 24,800 0.6200 30.02 30.02 32.44 30.02 30.02 826 30.020 -4.62%
1997-03-17 0 0.650 0.650 0.660 0.630 0.660 352,000 225,660 0.6411 31.47 31.47 31.96 30.50 31.96 7,270 31.041 3.17%
1997-03-14 0 0.630 0.630 0.640 0.620 0.620 104,000 64,480 0.6200 30.50 30.50 30.99 30.02 30.02 2,148 30.020 1.61%
1997-03-13 0 0.620 0.620 0.640 0.620 0.660 120,000 75,820 0.6318 30.02 30.02 30.99 30.02 31.96 2,478 30.593 -3.12%
1997-03-12 0 0.640 0.630 0.640 0.630 0.660 1,310,000 847,140 0.6467 30.99 30.50 30.99 30.50 31.96 27,055 31.311 -3.03%
1997-03-11 0 0.660 0.630 0.670 0.630 0.660 518,000 332,640 0.6422 31.96 30.50 32.44 30.50 31.96 10,698 31.093 6.45%
1997-03-10 0 0.620 0.600 0.620 0.600 0.620 662,000 400,800 0.6054 30.02 29.05 30.02 29.05 30.02 13,672 29.315 5.08%
1997-03-07 0 0.590 0.590 0.610 0.590 0.590 40,000 23,600 0.5900 28.57 28.57 29.54 28.57 28.57 826 28.567 -3.28%
1997-03-06 0 0.610 0.610 0.620 0.610 0.620 160,000 98,400 0.6150 29.54 29.54 30.02 29.54 30.02 3,304 29.778 -1.61%
1997-03-05 0 0.620 0.600 0.620 0.600 0.620 232,000 140,380 0.6051 30.02 29.05 30.02 29.05 30.02 4,791 29.298 1.64%
1997-03-04 0 0.610 0.600 0.610 0.600 0.610 200,000 120,100 0.6005 29.54 29.05 29.54 29.05 29.54 4,131 29.076 1.67%
1997-03-03 0 0.600 0.600 0.620 0.600 0.600 142,620 85,547 0.5998 29.05 29.05 30.02 29.05 29.05 2,946 29.043 -3.23%
1997-02-28 0 0.620 0.600 0.620 0.600 0.620 520,000 313,000 0.6019 30.02 29.05 30.02 29.05 30.02 10,740 29.145 0.00%
1997-02-27 0 0.620 0.600 0.620 0.620 0.620 20,000 12,400 0.6200 30.02 29.05 30.02 30.02 30.02 413 30.020 3.33%
1997-02-26 0 0.600 0.600 0.630 0.600 0.630 78,300 47,988 0.6129 29.05 29.05 30.50 29.05 30.50 1,617 29.675 1.69%
1997-02-25 0 0.590 0.620 0.630 0.580 0.630 1,004,000 606,580 0.6042 28.57 30.02 30.50 28.08 30.50 20,736 29.253 -3.28%
1997-02-24 0 0.610 0.600 0.610 0.590 0.620 100,000 60,200 0.6020 29.54 29.05 29.54 28.57 30.02 2,065 29.148 0.00%
1997-02-21 0 0.610 0.580 0.610 0.580 0.610 37,823 21,906 0.5792 29.54 28.08 29.54 28.08 29.54 781 28.043 3.39%
1997-02-20 0 0.590 0.590 0.610 0.580 0.600 88,000 51,720 0.5877 28.57 28.57 29.54 28.08 29.05 1,817 28.457 0.00%
1997-02-19 0 0.590 0.560 0.590 0.600 0.600 150,000 90,000 0.6000 28.57 27.11 28.57 29.05 29.05 3,098 29.052 0.00%
1997-02-18 0 0.590 0.590 0.600 0.540 0.600 524,000 294,900 0.5628 28.57 28.57 29.05 26.15 29.05 10,822 27.250 -1.67%
1997-02-17 0 0.600 0.600 0.620 - - 0 0 - 29.05 29.05 30.02 - - 0 - 0.00%
1997-02-14 0 0.600 0.600 0.610 0.600 0.600 144,000 87,620 0.6085 29.05 29.05 29.54 29.05 29.05 2,974 29.462 -1.64%
1997-02-13 0 0.610 0.600 0.620 0.610 0.630 161,324 99,328 0.6157 29.54 29.05 30.02 29.54 30.50 3,332 29.812 -1.61%
1997-02-12 0 0.620 0.610 0.620 0.620 0.620 50,000 31,000 0.6200 30.02 29.54 30.02 30.02 30.02 1,033 30.020 3.33%
1997-02-11 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 29.05 29.05 30.02 29.05 29.05 413 29.052 -3.23%
1997-02-10 0 0.620 - 0.630 - - 0 0 - 30.02 - 30.50 - - 0 - 0.00%
1997-02-05 0 0.620 0.620 0.630 0.620 0.630 276,620 172,073 0.6221 30.02 30.02 30.50 30.02 30.50 5,713 30.120 -1.59%
1997-02-04 0 0.630 0.620 0.640 0.630 0.630 172,000 108,360 0.6300 30.50 30.02 30.99 30.50 30.50 3,552 30.504 0.00%
1997-02-03 0 0.630 0.600 0.650 - - 0 0 - 30.50 29.05 31.47 - - 0 - 0.00%
1997-01-31 0 0.630 0.610 0.630 - - 0 0 - 30.50 29.54 30.50 - - 0 - -4.55%
1997-01-30 0 0.660 0.620 0.660 0.620 0.660 106,840 66,270 0.6203 31.96 30.02 31.96 30.02 31.96 2,207 30.033 4.76%
1997-01-29 0 0.630 0.630 0.660 0.620 0.620 80,000 49,600 0.6200 30.50 30.50 31.96 30.02 30.02 1,652 30.020 -1.56%
1997-01-28 0 0.640 0.640 0.650 0.640 0.640 250,000 160,000 0.6400 30.99 30.99 31.47 30.99 30.99 5,163 30.988 0.00%
1997-01-27 0 0.640 0.620 0.660 0.640 0.640 100,000 64,000 0.6400 30.99 30.02 31.96 30.99 30.99 2,065 30.988 -1.54%
1997-01-24 0 0.650 0.620 0.670 - - 28,600 17,702 0.6190 31.47 30.02 32.44 - - 591 29.969 0.00%
1997-01-23 0 0.650 0.640 0.660 0.650 0.660 172,726 113,688 0.6582 31.47 30.99 31.96 31.47 31.96 3,567 31.870 -1.52%
1997-01-22 0 0.660 0.650 0.660 0.650 0.660 180,070 118,042 0.6555 31.96 31.47 31.96 31.47 31.96 3,719 31.741 -1.49%
1997-01-21 0 0.670 0.670 0.690 0.650 0.670 234,000 154,720 0.6612 32.44 32.44 33.41 31.47 32.44 4,833 32.015 1.52%
1997-01-20 0 0.660 0.660 0.680 0.660 0.690 451,000 304,100 0.6743 31.96 31.96 32.93 31.96 33.41 9,314 32.648 -4.35%
1997-01-17 0 0.690 0.680 0.700 0.690 0.700 318,000 220,420 0.6931 33.41 32.93 33.89 33.41 33.89 6,568 33.562 1.47%
1997-01-16 0 0.680 0.670 0.690 0.680 0.690 470,000 323,800 0.6889 32.93 32.44 33.41 32.93 33.41 9,707 33.358 -2.86%
1997-01-15 0 0.700 0.690 0.700 0.700 0.700 504,000 352,300 0.6990 33.89 33.41 33.89 33.89 33.89 10,409 33.846 1.45%
1997-01-14 0 0.690 0.690 0.700 0.690 0.700 628,000 435,700 0.6938 33.41 33.41 33.89 33.41 33.89 12,970 33.593 0.00%
1997-01-13 0 0.690 0.680 0.720 0.690 0.720 710,000 506,200 0.7130 33.41 32.93 34.86 33.41 34.86 14,664 34.521 -4.17%
1997-01-10 0 0.720 0.710 0.730 0.720 0.740 2,028,200 1,466,294 0.7230 34.86 34.38 35.35 34.86 35.83 41,888 35.005 -1.37%
1997-01-09 0 0.730 0.730 0.740 0.700 0.730 1,515,000 1,081,780 0.7140 35.35 35.35 35.83 33.89 35.35 31,289 34.574 1.39%
1997-01-08 0 0.720 0.710 0.730 0.660 0.740 2,475,000 1,747,580 0.7061 34.86 34.38 35.35 31.96 35.83 51,116 34.189 9.09%
1997-01-07 0 0.660 0.650 0.660 0.650 0.660 74,000 48,640 0.6573 31.96 31.47 31.96 31.47 31.96 1,528 31.826 3.13%
1997-01-06 0 0.640 0.630 0.650 0.630 0.640 662,000 419,420 0.6336 30.99 30.50 31.47 30.50 30.99 13,672 30.677 0.00%
1997-01-03 0 0.640 0.620 0.640 0.630 0.640 210,000 133,300 0.6348 30.99 30.02 30.99 30.50 30.99 4,337 30.735 -1.54%
1997-01-02 0 0.650 0.630 0.650 0.650 0.660 370,000 241,900 0.6538 31.47 30.50 31.47 31.47 31.96 7,642 31.656 4.84%
1996-12-31 0 0.620 0.610 0.650 0.610 0.630 200,000 124,500 0.6225 30.02 29.54 31.47 29.54 30.50 4,131 30.141 0.00%
1996-12-30 0 0.620 0.600 0.660 - - 0 0 - 30.02 29.05 31.96 - - 0 - 0.00%
1996-12-27 0 0.620 0.620 0.660 0.620 0.650 218,000 140,560 0.6448 30.02 30.02 31.96 30.02 31.47 4,502 31.219 -4.62%
1996-12-24 0 0.650 0.610 0.650 0.620 0.650 164,662 102,111 0.6201 31.47 29.54 31.47 30.02 31.47 3,401 30.026 0.00%
1996-12-23 0 0.650 - 0.660 - - 0 0 - 31.47 - 31.96 - - 0 - 0.00%
1996-12-20 0 0.650 0.630 0.650 0.650 0.650 200,000 130,000 0.6500 31.47 30.50 31.47 31.47 31.47 4,131 31.473 0.00%
1996-12-19 0 0.650 0.650 0.660 0.630 0.630 582,000 378,120 0.6497 31.47 31.47 31.96 30.50 30.50 12,020 31.458 0.00%
1996-12-18 0 0.650 0.640 0.660 0.640 0.660 288,000 187,200 0.6500 31.47 30.99 31.96 30.99 31.96 5,948 31.473 -1.52%
1996-12-17 0 0.660 0.660 0.680 0.640 0.640 70,000 44,800 0.6400 31.96 31.96 32.93 30.99 30.99 1,446 30.988 3.13%
1996-12-16 0 0.640 0.630 0.670 0.640 0.640 197,400 126,252 0.6396 30.99 30.50 32.44 30.99 30.99 4,077 30.968 0.00%
1996-12-13 0 0.640 0.630 0.670 0.620 0.640 406,000 255,580 0.6295 30.99 30.50 32.44 30.02 30.99 8,385 30.480 -4.48%
1996-12-12 0 0.670 0.670 0.680 0.650 0.650 230,000 149,500 0.6500 32.44 32.44 32.93 31.47 31.47 4,750 31.473 1.52%
1996-12-11 0 0.660 0.660 0.690 0.650 0.690 1,782,000 1,181,960 0.6633 31.96 31.96 33.41 31.47 33.41 36,803 32.115 -5.71%
1996-12-10 0 0.700 0.690 0.700 0.680 0.730 692,000 483,740 0.6990 33.89 33.41 33.89 32.93 35.35 14,292 33.847 0.00%
1996-12-09 0 0.700 0.700 0.710 0.660 0.680 130,000 86,800 0.6677 33.89 33.89 34.38 31.96 32.93 2,685 32.329 2.94%
1996-12-06 0 0.680 0.650 0.680 0.680 0.680 654,000 444,720 0.6800 32.93 31.47 32.93 32.93 32.93 13,507 32.925 -4.23%
1996-12-05 0 0.710 0.710 0.720 0.690 0.730 2,215,600 1,576,932 0.7117 34.38 34.38 34.86 33.41 35.35 45,759 34.462 5.97%
1996-12-04 0 0.670 0.670 0.680 0.660 0.680 878,000 583,360 0.6644 32.44 32.44 32.93 31.96 32.93 18,133 32.171 -2.90%
1996-12-03 0 0.690 0.660 0.690 0.680 0.690 280,000 191,100 0.6825 33.41 31.96 33.41 32.93 33.41 5,783 33.046 2.99%
1996-12-02 0 0.670 0.650 0.670 0.650 0.720 274,000 187,200 0.6832 32.44 31.47 32.44 31.47 34.86 5,659 33.081 -1.47%
1996-11-29 0 0.680 0.670 0.680 0.650 0.690 980,000 656,020 0.6694 32.93 32.44 32.93 31.47 33.41 20,240 32.412 -2.86%
1996-11-28 0 0.700 0.690 0.700 0.680 0.750 1,874,000 1,330,980 0.7102 33.89 33.41 33.89 32.93 36.31 38,704 34.389 -4.11%
1996-11-27 0 0.730 0.730 0.740 0.680 0.730 4,966,000 3,583,100 0.7215 35.35 35.35 35.83 32.93 35.35 102,562 34.936 10.61%
1996-11-26 0 0.660 0.660 0.670 0.600 0.680 6,386,000 4,105,660 0.6429 31.96 31.96 32.44 29.05 32.93 131,889 31.130 10.00%
1996-11-25 0 0.600 0.590 0.600 0.580 0.610 200,000 120,200 0.6010 29.05 28.57 29.05 28.08 29.54 4,131 29.100 5.26%
1996-11-22 0 0.570 0.560 0.600 0.560 0.570 408,000 230,480 0.5649 27.60 27.11 29.05 27.11 27.60 8,426 27.352 -1.72%
1996-11-21 0 0.580 0.560 0.590 0.580 0.580 152,000 88,160 0.5800 28.08 27.11 28.57 28.08 28.08 3,139 28.083 -1.69%
1996-11-20 0 0.590 0.580 0.600 0.580 0.610 1,242,000 731,850 0.5893 28.57 28.08 29.05 28.08 29.54 25,651 28.531 3.51%
1996-11-19 0 0.570 0.560 0.580 0.570 0.570 580,000 330,600 0.5700 27.60 27.11 28.08 27.60 27.60 11,979 27.599 -1.72%
1996-11-18 0 0.580 0.570 0.590 0.580 0.580 200,000 116,000 0.5800 28.08 27.60 28.57 28.08 28.08 4,131 28.083 -1.69%
1996-11-15 0 0.590 0.590 0.600 0.590 0.590 310,000 185,900 0.5997 28.57 28.57 29.05 28.57 28.57 6,402 29.036 -3.28%
1996-11-14 0 0.610 - 0.610 0.620 0.620 35,300 21,782 0.6171 29.54 - 29.54 30.02 30.02 729 29.877 1.67%
1996-11-13 0 0.600 0.570 0.600 - - 0 0 - 29.05 27.60 29.05 - - 0 - 0.00%
1996-11-12 0 0.600 0.560 0.600 0.600 0.600 30,000 18,000 0.6000 29.05 27.11 29.05 29.05 29.05 620 29.052 3.45%
1996-11-11 0 0.580 0.570 0.610 0.580 0.580 30,000 17,400 0.5800 28.08 27.60 29.54 28.08 28.08 620 28.083 0.00%
1996-11-08 0 0.580 - 0.610 0.580 0.580 320,000 185,600 0.5800 28.08 - 29.54 28.08 28.08 6,609 28.083 -6.45%
1996-11-07 0 0.620 0.600 0.620 0.600 0.620 1,332,000 811,440 0.6092 30.02 29.05 30.02 29.05 30.02 27,510 29.497 3.33%
1996-11-06 0 0.600 0.590 0.610 0.590 0.620 730,000 438,700 0.6010 29.05 28.57 29.54 28.57 30.02 15,077 29.098 3.45%
1996-11-05 0 0.580 0.580 0.590 0.580 0.590 64,000 37,460 0.5853 28.08 28.08 28.57 28.08 28.57 1,322 28.340 -1.69%
1996-11-04 0 0.590 0.560 0.590 0.590 0.600 40,000 23,900 0.5975 28.57 27.11 28.57 28.57 29.05 826 28.931 -1.67%
1996-11-01 0 0.600 0.580 0.600 0.560 0.600 378,000 223,900 0.5923 29.05 28.08 29.05 27.11 29.05 7,807 28.680 0.00%
1996-10-31 0 0.600 0.590 0.600 0.600 0.600 30,000 18,000 0.6000 29.05 28.57 29.05 29.05 29.05 620 29.052 0.00%
1996-10-30 0 0.600 0.580 0.600 0.600 0.600 11,000 6,530 0.5936 29.05 28.08 29.05 29.05 29.05 227 28.744 3.45%
1996-10-29 0 0.580 0.580 0.600 0.570 0.580 260,000 148,800 0.5723 28.08 28.08 29.05 27.60 28.08 5,370 27.711 -3.33%
1996-10-28 0 0.600 0.590 0.600 0.590 0.610 517,310 310,891 0.6010 29.05 28.57 29.05 28.57 29.54 10,684 29.099 -3.23%
1996-10-25 0 0.620 0.620 0.650 0.620 0.620 120,000 74,400 0.6200 30.02 30.02 31.47 30.02 30.02 2,478 30.020 0.00%
1996-10-24 0 0.620 0.620 0.650 0.620 0.630 212,000 133,060 0.6276 30.02 30.02 31.47 30.02 30.50 4,378 30.390 0.00%
1996-10-23 0 0.620 0.620 0.660 0.620 0.660 224,000 142,360 0.6355 30.02 30.02 31.96 30.02 31.96 4,626 30.772 -7.46%
1996-10-22 0 0.670 0.650 0.680 - - 0 0 - 32.44 31.47 32.93 - - 0 - 0.00%
1996-10-18 0 0.670 0.630 0.670 0.630 0.670 78,000 51,440 0.6595 32.44 30.50 32.44 30.50 32.44 1,611 31.932 4.69%
1996-10-17 0 0.640 0.640 0.670 0.630 0.630 100,000 63,000 0.6300 30.99 30.99 32.44 30.50 30.50 2,065 30.504 0.00%
1996-10-16 0 0.640 0.640 0.660 0.640 0.680 792,000 535,380 0.6760 30.99 30.99 31.96 30.99 32.93 16,357 32.731 0.00%
1996-10-15 0 0.640 0.640 0.660 0.640 0.690 320,000 208,140 0.6504 30.99 30.99 31.96 30.99 33.41 6,609 31.494 -3.03%
1996-10-14 0 0.660 0.620 0.670 0.650 0.670 230,000 151,480 0.6586 31.96 30.02 32.44 31.47 32.44 4,750 31.889 0.00%
1996-10-11 0 0.660 0.640 0.660 0.650 0.680 258,000 169,780 0.6581 31.96 30.99 31.96 31.47 32.93 5,328 31.863 0.00%
1996-10-10 0 0.660 0.630 0.660 0.650 0.700 1,448,000 976,780 0.6746 31.96 30.50 31.96 31.47 33.89 29,905 32.662 -1.49%
1996-10-09 0 0.670 0.630 0.670 0.630 0.670 598,000 385,420 0.6445 32.44 30.50 32.44 30.50 32.44 12,350 31.207 6.35%
1996-10-08 0 0.630 0.630 0.640 0.580 0.640 1,238,524 771,438 0.6229 30.50 30.50 30.99 28.08 30.99 25,579 30.159 5.00%
1996-10-07 0 0.600 0.600 0.620 0.570 0.600 1,674,000 972,160 0.5807 29.05 29.05 30.02 27.60 29.05 34,573 28.119 7.14%
1996-10-04 0 0.560 0.550 0.570 - - 200,000 120,000 0.6000 27.11 26.63 27.60 - - 4,131 29.052 0.00%
1996-10-03 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 27.11 27.11 27.60 27.11 27.11 413 27.115 -3.45%
1996-10-02 0 0.580 0.560 0.580 0.550 0.580 304,000 171,320 0.5636 28.08 27.11 28.08 26.63 28.08 6,278 27.287 5.45%
1996-10-01 0 0.550 0.550 0.570 0.550 0.560 116,930 65,365 0.5590 26.63 26.63 27.60 26.63 27.11 2,415 27.067 -3.51%
1996-09-30 0 0.570 0.570 - 0.570 0.580 140,000 80,800 0.5771 27.60 27.60 - 27.60 28.08 2,891 27.945 3.64%
1996-09-27 0 0.550 0.550 0.580 0.550 0.550 100,000 55,000 0.5500 26.63 26.63 28.08 26.63 26.63 2,065 26.631 0.00%
1996-09-26 0 0.550 0.550 0.580 0.550 0.560 60,000 33,400 0.5567 26.63 26.63 28.08 26.63 27.11 1,239 26.953 -5.17%
1996-09-25 0 0.580 0.540 0.580 0.570 0.580 532,001 303,541 0.5706 28.08 26.15 28.08 27.60 28.08 10,987 27.626 7.41%
1996-09-24 0 0.540 0.540 0.560 0.530 0.560 368,000 197,300 0.5361 26.15 26.15 27.11 25.66 27.11 7,600 25.960 -1.82%
1996-09-23 0 0.550 0.550 0.580 0.550 0.580 150,000 84,520 0.5635 26.63 26.63 28.08 26.63 28.08 3,098 27.283 -3.51%
1996-09-20 0 0.570 0.550 0.570 - - 50,000 29,000 0.5800 27.60 26.63 27.60 - - 1,033 28.083 -1.72%
1996-09-19 0 0.580 0.560 0.580 0.550 0.580 494,000 281,220 0.5693 28.08 27.11 28.08 26.63 28.08 10,203 27.564 0.00%
1996-09-18 0 0.580 0.580 0.590 0.560 0.580 283,400 160,068 0.5648 28.08 28.08 28.57 27.11 28.08 5,853 27.348 0.00%
1996-09-17 0 0.580 0.570 0.590 0.560 0.580 146,000 84,360 0.5778 28.08 27.60 28.57 27.11 28.08 3,015 27.977 0.00%
1996-09-16 0 0.580 0.570 0.580 0.550 0.600 1,162,000 671,960 0.5783 28.08 27.60 28.08 26.63 29.05 23,999 28.000 -3.33%
1996-09-13 0 0.600 0.580 - 0.530 0.600 290,000 159,400 0.5497 29.05 28.08 - 25.66 29.05 5,989 26.614 7.14%
1996-09-12 0 0.560 0.560 0.570 0.540 0.550 336,000 184,100 0.5479 27.11 27.11 27.60 26.15 26.63 6,939 26.530 1.82%
1996-09-11 0 0.550 0.550 0.580 0.550 0.550 24,000 13,200 0.5500 26.63 26.63 28.08 26.63 26.63 496 26.631 -1.79%
1996-09-10 0 0.560 0.560 0.580 0.560 0.630 200,000 114,680 0.5734 27.11 27.11 28.08 27.11 30.50 4,131 27.764 -5.08%
1996-09-09 0 0.590 0.550 0.590 - - 0 0 - 28.57 26.63 28.57 - - 0 - 0.00%
1996-09-06 0 0.590 0.580 0.590 0.570 0.600 190,000 110,000 0.5789 28.57 28.08 28.57 27.60 29.05 3,924 28.032 0.00%
1996-09-05 0 0.590 0.580 0.600 0.590 0.590 15,310 8,954 0.5848 28.57 28.08 29.05 28.57 28.57 316 28.318 -1.67%
1996-09-04 0 0.600 0.570 0.600 0.560 0.600 87,000 49,720 0.5715 29.05 27.60 29.05 27.11 29.05 1,797 27.671 3.45%
1996-09-03 0 0.580 - 0.620 0.580 0.580 100,000 58,000 0.5800 28.08 - 30.02 28.08 28.08 2,065 28.083 -6.45%
1996-09-02 0 0.620 0.620 0.630 - - 0 0 - 30.02 30.02 30.50 - - 0 - 0.00%
1996-08-30 0 0.620 0.600 0.620 0.600 0.620 212,000 128,700 0.6071 30.02 29.05 30.02 29.05 30.02 4,378 29.394 -3.12%
1996-08-29 0 0.640 0.630 0.650 0.630 0.650 352,000 225,000 0.6392 30.99 30.50 31.47 30.50 31.47 7,270 30.950 -3.03%
1996-08-28 0 0.660 0.660 0.680 0.660 0.680 183,313 123,908 0.6759 31.96 31.96 32.93 31.96 32.93 3,786 32.728 0.00%
1996-08-27 0 0.660 0.660 0.700 0.660 0.710 465,000 318,450 0.6848 31.96 31.96 33.89 31.96 34.38 9,604 33.159 1.54%
1996-08-23 0 0.650 0.630 0.660 0.600 0.650 1,210,000 734,000 0.6066 31.47 30.50 31.96 29.05 31.47 24,990 29.372 16.07%
1996-08-22 0 0.560 0.560 0.620 0.560 0.640 158,000 93,380 0.5910 27.11 27.11 30.02 27.11 30.99 3,263 28.616 0.00%
1996-08-21 0 0.560 - 0.600 - - 0 0 - 27.11 - 29.05 - - 0 - 0.00%
1996-08-20 0 0.560 0.550 0.590 - - 0 0 - 27.11 26.63 28.57 - - 0 - 0.00%
1996-08-19 0 0.560 0.540 0.600 - - 0 0 - 27.11 26.15 29.05 - - 0 - 0.00%
1996-08-16 0 0.560 0.560 0.580 0.540 0.540 4,000 2,160 0.5400 27.11 27.11 28.08 26.15 26.15 83 26.146 3.70%
1996-08-15 0 0.540 0.540 0.590 0.530 0.560 160,000 86,700 0.5419 26.15 26.15 28.57 25.66 27.11 3,304 26.237 -1.82%
1996-08-14 0 0.550 0.550 0.590 0.550 0.560 739,000 406,900 0.5506 26.63 26.63 28.57 26.63 27.11 15,262 26.660 -6.78%
1996-08-13 0 0.590 - 0.620 - - 0 0 - 28.57 - 30.02 - - 0 - 0.00%
1996-08-12 0 0.590 0.530 0.600 - - 0 0 - 28.57 25.66 29.05 - - 0 - 0.00%
1996-08-09 0 0.590 0.550 - 0.550 0.590 60,000 34,200 0.5700 28.57 26.63 - 26.63 28.57 1,239 27.599 7.27%
1996-08-08 0 0.550 - 0.590 - - 0 0 - 26.63 - 28.57 - - 0 - 0.00%
1996-08-07 0 0.550 0.550 - 0.550 0.550 82,000 45,100 0.5500 26.63 26.63 - 26.63 26.63 1,694 26.631 -3.51%
1996-08-06 0 0.570 0.550 0.580 0.570 0.570 130,000 74,100 0.5700 27.60 26.63 28.08 27.60 27.60 2,685 27.599 -3.39%
1996-08-05 0 0.590 0.560 0.590 0.550 0.590 183,710 107,672 0.5861 28.57 27.11 28.57 26.63 28.57 3,794 28.378 9.26%
1996-08-02 0 0.540 0.540 0.590 0.540 0.540 150,000 81,000 0.5400 26.15 26.15 28.57 26.15 26.15 3,098 26.146 0.00%
1996-08-01 0 0.540 0.540 0.600 0.540 0.540 50,000 27,000 0.5400 26.15 26.15 29.05 26.15 26.15 1,033 26.146 -3.57%
1996-07-31 0 0.560 0.540 0.560 0.550 0.600 100,000 55,100 0.5510 27.11 26.15 27.11 26.63 29.05 2,065 26.679 0.00%
1996-07-30 0 0.560 0.540 - - - 0 0 - 27.11 26.15 - - - 0 - 0.00%
1996-07-29 0 0.560 0.540 0.560 - - 0 0 - 27.11 26.15 27.11 - - 0 - 0.00%
1996-07-26 0 0.560 - 0.580 - - 0 0 - 27.11 - 28.08 - - 0 - 0.00%
1996-07-25 0 0.560 0.540 0.600 - - 0 0 - 27.11 26.15 29.05 - - 0 - 0.00%
1996-07-24 0 0.560 0.550 0.580 0.560 0.560 30,000 16,800 0.5600 27.11 26.63 28.08 27.11 27.11 620 27.115 3.70%
1996-07-23 0 0.540 0.540 0.590 0.540 0.540 100,000 54,000 0.5400 26.15 26.15 28.57 26.15 26.15 2,065 26.146 -3.57%
1996-07-22 0 0.560 0.550 0.590 - - 0 0 - 27.11 26.63 28.57 - - 0 - 0.00%
1996-07-19 0 0.560 0.550 0.590 0.550 0.560 200,000 111,000 0.5550 27.11 26.63 28.57 26.63 27.11 4,131 26.873 1.82%
1996-07-18 0 0.550 0.550 - 0.550 0.590 250,000 143,500 0.5740 26.63 26.63 - 26.63 28.57 5,163 27.793 -6.78%
1996-07-17 0 0.590 - 0.590 - - 0 0 - 28.57 - 28.57 - - 0 - -1.67%
1996-07-16 0 0.600 0.560 0.620 - - 0 0 - 29.05 27.11 30.02 - - 0 - 0.00%
1996-07-15 0 0.600 - 0.630 - - 0 0 - 29.05 - 30.50 - - 0 - 0.00%
1996-07-12 0 0.600 - 0.600 - - 1,659 796 0.4798 29.05 - 29.05 - - 34 23.232 -6.25%
1996-07-11 0 0.640 - 0.650 - - 0 0 - 30.99 - 31.47 - - 0 - 0.00%
1996-07-10 0 0.640 - 0.660 - - 0 0 - 30.99 - 31.96 - - 0 - 0.00%
1996-07-09 0 0.640 - 0.660 - - 1,000 580 0.5800 30.99 - 31.96 - - 21 28.083 0.00%
1996-07-08 0 0.640 - 0.640 0.640 0.640 28,000 17,920 0.6400 30.99 - 30.99 30.99 30.99 578 30.988 3.23%
1996-07-05 0 0.620 - 0.620 - - 0 0 - 30.02 - 30.02 - - 0 - 0.00%
1996-07-04 0 0.620 - 0.620 - - 0 0 - 30.02 - 30.02 - - 0 - 0.00%
1996-07-03 0 0.620 0.620 0.640 - - 0 0 - 30.02 30.02 30.99 - - 0 - 3.33%
1996-07-02 0 0.600 0.590 - 0.600 0.600 140,000 84,000 0.6000 29.05 28.57 - 29.05 29.05 2,891 29.052 -3.23%
1996-07-01 0 0.620 - 0.620 - - 0 0 - 30.02 - 30.02 - - 0 - -4.62%
1996-06-28 0 0.650 0.600 0.650 0.610 0.650 356,000 224,320 0.6301 31.47 29.05 31.47 29.54 31.47 7,352 30.510 3.17%
1996-06-27 0 0.630 - 0.650 - - 0 0 - 30.50 - 31.47 - - 0 - 0.00%
1996-06-26 0 0.630 - 0.660 - - 0 0 - 30.50 - 31.96 - - 0 - 0.00%
1996-06-25 0 0.630 - 0.640 0.630 0.630 30,400 19,128 0.6292 30.50 - 30.99 30.50 30.50 628 30.466 -3.08%
1996-06-24 0 0.650 - 0.650 - - 0 0 - 31.47 - 31.47 - - 0 - 0.00%
1996-06-21 0 0.650 - 0.660 - - 0 0 - 31.47 - 31.96 - - 0 - 0.00%
1996-06-19 0 0.650 - 0.650 - - 0 0 - 31.47 - 31.47 - - 0 - -1.52%
1996-06-18 0 0.660 - 0.660 - - 0 0 - 31.96 - 31.96 - - 0 - 0.00%
1996-06-14 0 0.660 - 0.660 - - 0 0 - 31.96 - 31.96 - - 0 - -0.75%
1996-06-13 0 0.665 - 0.670 - - 0 0 - 32.20 - 32.44 - - 0 - 0.00%
1996-06-12 0 0.670 0.630 0.670 0.620 0.670 130,000 84,900 0.6531 32.20 30.28 32.20 29.80 32.20 2,705 31.386 6.35%
1996-06-11 0 0.630 0.630 0.680 0.620 0.630 70,000 43,800 0.6257 30.28 30.28 32.68 29.80 30.28 1,457 30.071 -3.08%
1996-06-10 0 0.650 0.630 0.650 - - 0 0 - 31.24 30.28 31.24 - - 0 - 0.00%
1996-06-07 0 0.650 0.630 0.680 - - 0 0 - 31.24 30.28 32.68 - - 0 - 0.00%
1996-06-06 0 0.650 0.650 0.680 0.650 0.650 166,162 107,876 0.6492 31.24 31.24 32.68 31.24 31.24 3,458 31.200 -2.99%
1996-06-05 0 0.670 - 0.670 - - 0 0 - 32.20 - 32.20 - - 0 - 0.00%
1996-06-04 0 0.670 - 0.670 - - 0 0 - 32.20 - 32.20 - - 0 - 0.00%
1996-06-03 0 0.670 0.640 0.670 0.670 0.670 30,000 20,100 0.6700 32.20 30.76 32.20 32.20 32.20 624 32.199 -2.90%
1996-05-31 0 0.690 - 0.690 0.700 0.700 10,000 7,000 0.7000 33.16 - 33.16 33.64 33.64 208 33.641 1.47%
1996-05-30 0 0.680 0.650 0.680 0.660 0.680 36,000 24,360 0.6767 32.68 31.24 32.68 31.72 32.68 749 32.519 0.00%
1996-05-29 0 0.680 0.670 0.700 0.660 0.680 1,100,000 737,480 0.6704 32.68 32.20 33.64 31.72 32.68 22,889 32.220 0.00%
1996-05-28 0 0.680 - 0.680 - - 0 0 - 32.68 - 32.68 - - 0 - 0.00%
1996-05-27 0 0.680 0.650 0.680 0.680 0.680 10,000 6,800 0.6800 32.68 31.24 32.68 32.68 32.68 208 32.679 3.03%
1996-05-24 0 0.660 0.640 0.690 - - 0 0 - 31.72 30.76 33.16 - - 0 - 0.00%
1996-05-23 0 0.660 0.660 0.700 0.660 0.660 40,000 26,400 0.6600 31.72 31.72 33.64 31.72 31.72 832 31.718 -2.94%
1996-05-22 0 0.680 0.680 0.700 0.660 0.680 102,200 69,444 0.6795 32.68 32.68 33.64 31.72 32.68 2,127 32.655 3.03%
1996-05-21 0 0.660 0.660 0.670 0.660 0.660 80,000 52,800 0.6600 31.72 31.72 32.20 31.72 31.72 1,665 31.718 3.13%
1996-05-20 0 0.640 0.640 0.670 0.640 0.650 174,000 112,660 0.6475 30.76 30.76 32.20 30.76 31.24 3,621 31.116 -4.48%
1996-05-17 0 0.670 0.650 0.670 - - 0 0 - 32.20 31.24 32.20 - - 0 - -1.47%
1996-05-16 0 0.680 0.640 0.680 0.630 0.680 250,000 161,600 0.6464 32.68 30.76 32.68 30.28 32.68 5,202 31.065 0.00%
1996-05-15 0 0.680 0.650 0.680 - - 0 0 - 32.68 31.24 32.68 - - 0 - 0.00%
1996-05-14 0 0.680 0.640 0.680 0.640 0.680 110,000 71,800 0.6527 32.68 30.76 32.68 30.76 32.68 2,289 31.369 1.49%
1996-05-13 0 0.670 - 0.680 - - 0 0 - 32.20 - 32.68 - - 0 - 0.00%
1996-05-10 0 0.670 - 0.690 - - 0 0 - 32.20 - 33.16 - - 0 - 0.00%
1996-05-09 0 0.670 0.600 0.670 0.630 0.670 182,000 116,880 0.6422 32.20 28.83 32.20 30.28 32.20 3,787 30.863 1.52%
1996-05-08 0 0.660 0.660 0.670 0.650 0.680 200,000 133,000 0.6650 31.72 31.72 32.20 31.24 32.68 4,162 31.959 -5.71%
1996-05-07 0 0.700 - 0.710 0.700 0.700 60,000 42,000 0.7000 33.64 - 34.12 33.64 33.64 1,248 33.641 -2.78%
1996-05-06 0 0.720 - 0.730 - - 0 0 - 34.60 - 35.08 - - 0 - 0.00%
1996-05-03 0 0.720 - 0.720 - - 0 0 - 34.60 - 34.60 - - 0 - 0.00%
1996-05-02 0 0.720 - 0.720 0.730 0.730 20,000 14,600 0.7300 34.60 - 34.60 35.08 35.08 416 35.082 5.88%
1996-05-01 0 0.680 0.670 0.710 - - 0 0 - 32.68 32.20 34.12 - - 0 - 0.00%
1996-04-30 0 0.680 0.680 0.760 0.660 0.680 103,762 68,417 0.6594 32.68 32.68 36.52 31.72 32.68 2,159 31.688 0.00%
1996-04-29 0 0.680 0.670 0.720 0.680 0.680 100,000 68,000 0.6800 32.68 32.20 34.60 32.68 32.68 2,081 32.679 0.00%
1996-04-26 0 0.680 0.670 0.720 0.680 0.690 150,000 102,300 0.6820 32.68 32.20 34.60 32.68 33.16 3,121 32.776 -1.45%
1996-04-25 0 0.690 0.690 0.720 0.690 0.700 200,000 139,000 0.6950 33.16 33.16 34.60 33.16 33.64 4,162 33.400 -6.76%
1996-04-24 0 0.740 0.740 0.750 0.700 0.700 100,000 70,000 0.7000 35.56 35.56 36.04 33.64 33.64 2,081 33.641 0.00%
1996-04-23 0 0.740 0.690 0.740 0.740 0.740 50,000 37,000 0.7400 35.56 33.16 35.56 35.56 35.56 1,040 35.563 -2.63%
1996-04-22 0 0.760 - 0.760 - - 0 0 - 36.52 - 36.52 - - 0 - 0.00%
1996-04-19 0 0.760 0.710 0.770 0.710 0.760 253,000 180,570 0.7137 36.52 34.12 37.00 34.12 36.52 5,264 34.300 2.70%
1996-04-18 0 0.740 0.740 0.780 0.740 0.740 72,000 53,280 0.7400 35.56 35.56 37.49 35.56 35.56 1,498 35.563 -3.90%
1996-04-17 0 0.770 - 0.770 - - 300,000 228,000 0.7600 37.00 - 37.00 - - 6,242 36.524 0.00%
1996-04-16 0 0.770 - 0.790 - - 130,000 100,100 0.7700 37.00 - 37.97 - - 2,705 37.005 0.00%
1996-04-15 0 0.770 0.750 0.800 0.770 0.770 156,490 120,458 0.7697 37.00 36.04 38.45 37.00 37.00 3,256 36.993 0.00%
1996-04-12 0 0.770 0.760 0.770 0.750 0.770 58,428 43,891 0.7512 37.00 36.52 37.00 36.04 37.00 1,216 36.101 -3.75%
1996-04-11 0 0.800 - 0.800 0.800 0.810 230,000 186,200 0.8096 38.45 - 38.45 38.45 38.93 4,786 38.906 1.27%
1996-04-10 0 0.790 0.780 0.810 0.780 0.790 70,000 55,100 0.7871 37.97 37.49 38.93 37.49 37.97 1,457 37.829 0.00%
1996-04-09 0 0.790 0.760 0.820 0.780 0.790 70,000 54,800 0.7829 37.97 36.52 39.41 37.49 37.97 1,457 37.623 -1.25%
1996-04-03 0 0.800 0.770 0.800 0.770 0.800 350,000 272,400 0.7783 38.45 37.00 38.45 37.00 38.45 7,283 37.403 1.27%
1996-04-02 0 0.790 0.780 0.790 0.780 0.790 30,000 23,500 0.7833 37.97 37.49 37.97 37.49 37.97 624 37.645 5.33%
1996-04-01 0 0.750 - 0.780 - - 0 0 - 36.04 - 37.49 - - 0 - 0.00%
1996-03-29 0 0.750 - 0.750 0.720 0.760 550,000 403,600 0.7338 36.04 - 36.04 34.60 36.52 11,444 35.266 -1.32%
1996-03-28 0 0.760 0.740 0.780 - - 0 0 - 36.52 35.56 37.49 - - 0 - 0.00%
1996-03-27 0 0.760 0.740 0.770 0.740 0.760 40,000 30,200 0.7550 36.52 35.56 37.00 35.56 36.52 832 36.284 1.33%
1996-03-26 0 0.750 0.750 0.790 0.750 0.800 144,000 115,000 0.7986 36.04 36.04 37.97 36.04 38.45 2,996 38.380 -7.41%
1996-03-25 0 0.810 0.790 0.810 0.790 0.840 250,000 200,200 0.8008 38.93 37.97 38.93 37.97 40.37 5,202 38.485 3.85%
1996-03-22 0 0.780 0.760 0.790 0.780 0.800 160,000 125,400 0.7838 37.49 36.52 37.97 37.49 38.45 3,329 37.665 0.00%
1996-03-21 0 0.780 0.740 0.790 0.720 0.790 836,000 630,100 0.7537 37.49 35.56 37.97 34.60 37.97 17,396 36.222 8.33%
1996-03-20 0 0.720 0.700 0.720 0.670 0.740 630,000 447,400 0.7102 34.60 33.64 34.60 32.20 35.56 13,109 34.129 2.86%
1996-03-19 0 0.700 0.690 0.700 0.700 0.720 110,000 77,200 0.7018 33.64 33.16 33.64 33.64 34.60 2,289 33.728 1.45%
1996-03-18 0 0.690 0.670 0.700 0.660 0.700 250,000 166,700 0.6668 33.16 32.20 33.64 31.72 33.64 5,202 32.045 6.15%
1996-03-15 0 0.650 0.620 0.660 0.630 0.660 290,000 184,100 0.6348 31.24 29.80 31.72 30.28 31.72 6,034 30.509 4.84%
1996-03-14 0 0.620 0.600 0.640 0.600 0.620 1,090,000 659,300 0.6049 29.80 28.83 30.76 28.83 29.80 22,681 29.068 0.00%
1996-03-13 0 0.620 0.610 0.620 0.610 0.660 520,000 323,100 0.6213 29.80 29.32 29.80 29.32 31.72 10,820 29.861 -8.82%
1996-03-12 0 0.680 0.660 0.680 0.670 0.740 120,000 82,800 0.6900 32.68 31.72 32.68 32.20 35.56 2,497 33.160 0.00%
1996-03-11 0 0.680 0.510 0.710 0.680 0.700 320,000 217,900 0.6809 32.68 24.51 34.12 32.68 33.64 6,659 32.725 -4.23%
1996-03-08 0 0.710 0.690 0.710 0.690 0.710 1,260,000 882,440 0.7003 34.12 33.16 34.12 33.16 34.12 26,218 33.657 -4.05%
1996-03-07 0 0.740 0.680 0.740 0.650 0.750 260,000 183,400 0.7054 35.56 32.68 35.56 31.24 36.04 5,410 33.899 -2.63%
1996-03-06 0 0.760 0.750 0.760 0.730 0.800 460,000 356,600 0.7752 36.52 36.04 36.52 35.08 38.45 9,572 37.255 -3.80%
1996-03-05 0 0.790 0.760 0.790 0.760 0.800 336,000 264,720 0.7879 37.97 36.52 37.97 36.52 38.45 6,992 37.863 -1.25%
1996-03-04 0 0.800 0.790 0.800 0.700 0.800 341,000 253,490 0.7434 38.45 37.97 38.45 33.64 38.45 7,096 35.725 -1.23%
1996-03-01 0 0.810 0.780 0.810 0.800 0.840 440,000 359,000 0.8159 38.93 37.49 38.93 38.45 40.37 9,156 39.211 -3.57%
1996-02-29 0 0.840 0.810 0.840 0.840 0.860 112,000 94,580 0.8445 40.37 38.93 40.37 40.37 41.33 2,331 40.583 0.00%
1996-02-28 0 0.840 0.840 0.860 0.840 0.870 648,000 554,220 0.8553 40.37 40.37 41.33 40.37 41.81 13,484 41.103 -1.18%
1996-02-27 0 0.850 0.840 0.850 0.820 0.850 1,128,800 944,768 0.8370 40.85 40.37 40.85 39.41 40.85 23,488 40.223 2.41%
1996-02-26 0 0.830 0.830 0.850 0.800 0.870 1,645,400 1,416,346 0.8608 39.89 39.89 40.85 38.45 41.81 34,238 41.368 -5.68%
1996-02-23 0 0.880 0.840 0.880 0.880 0.880 21,210 18,544 0.8743 42.29 40.37 42.29 42.29 42.29 441 42.017 0.00%
1996-02-22 0 0.880 - 0.880 0.910 0.910 120,000 109,200 0.9100 42.29 - 42.29 43.73 43.73 2,497 43.733 -2.22%
1996-02-16 0 0.900 0.890 0.900 0.900 0.930 1,699,100 1,546,393 0.9101 43.25 42.77 43.25 43.25 44.69 35,355 43.739 -2.17%
1996-02-15 0 0.920 0.910 0.920 0.890 0.930 2,060,626 1,870,973 0.9080 44.21 43.73 44.21 42.77 44.69 42,878 43.635 3.37%
1996-02-14 0 0.890 0.880 0.890 0.850 0.900 3,075,400 2,698,590 0.8775 42.77 42.29 42.77 40.85 43.25 63,993 42.170 0.00%
1996-02-13 0 0.890 0.880 0.890 0.860 0.930 2,678,620 2,391,490 0.8928 42.77 42.29 42.77 41.33 44.69 55,737 42.907 1.14%
1996-02-12 0 0.880 0.860 0.900 0.870 0.950 4,804,100 4,361,767 0.9079 42.29 41.33 43.25 41.81 45.66 99,965 43.633 -2.22%
1996-02-09 0 0.900 0.880 0.900 0.750 0.900 5,904,000 4,843,090 0.8203 43.25 42.29 43.25 36.04 43.25 122,851 39.422 18.42%
1996-02-08 0 0.760 0.750 0.760 0.740 0.780 3,076,004 2,345,413 0.7625 36.52 36.04 36.52 35.56 37.49 64,006 36.644 -1.30%
1996-02-07 0 0.770 0.760 0.780 0.680 0.800 6,366,000 4,754,580 0.7469 37.00 36.52 37.49 32.68 38.45 132,465 35.893 13.24%
1996-02-06 0 0.680 0.680 0.690 0.520 0.680 4,276,000 2,476,680 0.5792 32.68 32.68 33.16 24.99 32.68 88,976 27.835 30.77%
1996-02-05 0 0.520 0.500 0.520 0.500 0.520 1,348,500 678,235 0.5030 24.99 24.03 24.99 24.03 24.99 28,060 24.171 4.00%
1996-02-02 0 0.500 0.490 0.510 0.500 0.510 111,000 55,570 0.5006 24.03 23.55 24.51 24.03 24.51 2,310 24.059 1.01%
1996-02-01 0 0.495 0.470 0.495 0.480 0.510 34,000 17,100 0.5029 23.79 22.59 23.79 23.07 24.51 707 24.170 1.02%
1996-01-31 0 0.490 0.480 0.500 0.480 0.520 294,962 147,275 0.4993 23.55 23.07 24.03 23.07 24.99 6,138 23.995 -1.01%
1996-01-30 0 0.495 0.485 0.495 0.480 0.495 710,000 349,160 0.4918 23.79 23.31 23.79 23.07 23.79 14,774 23.634 -1.00%
1996-01-29 0 0.500 0.485 0.520 0.500 0.500 55,440 27,638 0.4985 24.03 23.31 24.99 24.03 24.03 1,154 23.958 0.00%
1996-01-26 0 0.500 0.485 0.500 0.510 0.510 150,000 76,500 0.5100 24.03 23.31 24.03 24.51 24.51 3,121 24.510 0.00%
1996-01-25 0 0.500 0.490 0.500 0.475 0.500 188,000 91,520 0.4868 24.03 23.55 24.03 22.83 24.03 3,912 23.395 0.00%
1996-01-24 0 0.500 0.480 0.510 0.480 0.510 346,000 168,280 0.4864 24.03 23.07 24.51 23.07 24.51 7,200 23.373 0.00%
1996-01-23 0 0.500 0.485 0.510 0.500 0.500 50,000 25,000 0.5000 24.03 23.31 24.51 24.03 24.03 1,040 24.029 0.00%
1996-01-22 0 0.500 0.500 0.510 0.490 0.520 380,000 188,650 0.4964 24.03 24.03 24.51 23.55 24.99 7,907 23.858 -3.85%
1996-01-19 0 0.520 0.510 0.520 0.495 0.520 180,000 90,950 0.5053 24.99 24.51 24.99 23.79 24.99 3,745 24.283 1.96%
1996-01-18 0 0.510 0.495 0.510 0.500 0.510 570,000 289,200 0.5074 24.51 23.79 24.51 24.03 24.51 11,861 24.383 -3.77%
1996-01-17 0 0.530 0.500 0.530 0.540 0.540 16,000 8,640 0.5400 25.47 24.03 25.47 25.95 25.95 333 25.951 0.00%
1996-01-16 0 0.530 0.490 0.530 0.530 0.530 50,000 26,500 0.5300 25.47 23.55 25.47 25.47 25.47 1,040 25.471 1.92%
1996-01-15 0 0.520 - 0.540 - - 0 0 - 24.99 - 25.95 - - 0 - 0.00%
1996-01-12 0 0.520 0.500 0.520 0.540 0.540 66,620 35,938 0.5394 24.99 24.03 24.99 25.95 25.95 1,386 25.925 0.00%
1996-01-11 0 0.520 0.490 0.540 - - 0 0 - 24.99 23.55 25.95 - - 0 - 0.00%
1996-01-10 0 0.520 0.500 0.520 0.520 0.540 314,000 163,560 0.5209 24.99 24.03 24.99 24.99 25.95 6,534 25.033 -3.70%
1996-01-09 0 0.540 0.500 0.540 0.500 0.540 808,000 410,460 0.5080 25.95 24.03 25.95 24.03 25.95 16,813 24.413 3.85%
1996-01-08 0 0.520 0.500 - 0.490 0.520 132,662 66,538 0.5016 24.99 24.03 - 23.55 24.99 2,760 24.104 4.00%
1996-01-05 0 0.500 0.480 0.500 0.500 0.510 40,000 20,200 0.5050 24.03 23.07 24.03 24.03 24.51 832 24.269 -1.96%
1996-01-04 0 0.510 0.500 0.510 0.480 0.510 191,000 95,260 0.4987 24.51 24.03 24.51 23.07 24.51 3,974 23.969 0.00%
1996-01-03 0 0.510 - 0.510 0.500 0.510 191,000 95,990 0.5026 24.51 - 24.51 24.03 24.51 3,974 24.152 4.08%
1996-01-02 0 0.490 0.460 0.490 0.490 0.490 130,000 63,700 0.4900 23.55 22.11 23.55 23.55 23.55 2,705 23.548 -1.01%
1995-12-29 0 0.495 0.500 0.510 0.470 0.500 370,000 180,850 0.4888 23.79 24.03 24.51 22.59 24.03 7,699 23.490 -1.00%
1995-12-28 0 0.500 0.480 0.510 0.470 0.500 72,000 34,900 0.4847 24.03 23.07 24.51 22.59 24.03 1,498 23.295 2.04%
1995-12-27 0 0.490 0.490 0.500 0.480 0.490 790,000 393,300 0.4978 23.55 23.55 24.03 23.07 23.55 16,438 23.926 4.26%
1995-12-22 0 0.470 0.450 0.470 0.470 0.470 20,000 9,400 0.4700 22.59 21.63 22.59 22.59 22.59 416 22.587 4.44%
1995-12-21 0 0.450 0.450 0.470 0.450 0.450 201,000 90,450 0.4500 21.63 21.63 22.59 21.63 21.63 4,182 21.626 0.00%
1995-12-20 0 0.450 0.450 0.500 0.450 0.470 204,934 94,206 0.4597 21.63 21.63 24.03 21.63 22.59 4,264 22.092 -2.17%
1995-12-19 0 0.460 0.450 0.470 0.450 0.460 4,212,920 1,897,726 0.4505 22.11 21.63 22.59 21.63 22.11 87,663 21.648 2.22%
1995-12-18 0 0.450 0.450 0.460 0.450 0.450 66,000 29,700 0.4500 21.63 21.63 22.11 21.63 21.63 1,373 21.626 0.00%
1995-12-15 0 0.450 - 0.470 - - 0 0 - 21.63 - 22.59 - - 0 - 0.00%
1995-12-14 0 0.450 0.450 - 0.430 0.450 439,002 189,821 0.4324 21.63 21.63 - 20.66 21.63 9,135 20.780 0.00%
1995-12-13 0 0.450 0.430 0.450 0.430 0.450 160,000 71,000 0.4438 21.63 20.66 21.63 20.66 21.63 3,329 21.326 0.00%
1995-12-12 0 0.450 0.450 0.460 0.450 0.460 100,000 45,200 0.4520 21.63 21.63 22.11 21.63 22.11 2,081 21.722 0.00%
1995-12-11 0 0.450 - 0.480 0.450 0.480 51,762 23,285 0.4498 21.63 - 23.07 21.63 23.07 1,077 21.619 -4.26%
1995-12-08 0 0.470 - 0.480 - - 0 0 - 22.59 - 23.07 - - 0 - 0.00%
1995-12-07 0 0.470 0.450 0.470 0.450 0.470 6,620,000 2,979,400 0.4501 22.59 21.63 22.59 21.63 22.59 137,750 21.629 -2.08%
1995-12-06 0 0.480 0.460 0.480 0.460 0.480 68,000 32,600 0.4794 23.07 22.11 23.07 22.11 23.07 1,415 23.040 0.00%
1995-12-05 0 0.480 0.460 0.480 0.460 0.480 70,800 33,144 0.4681 23.07 22.11 23.07 22.11 23.07 1,473 22.498 0.00%
1995-12-04 0 0.480 - 0.490 - - 0 0 - 23.07 - 23.55 - - 0 - 0.00%
1995-12-01 0 0.480 - 0.480 - - 0 0 - 23.07 - 23.07 - - 0 - 0.00%
1995-11-30 0 0.480 - 0.480 0.470 0.500 290,000 140,200 0.4834 23.07 - 23.07 22.59 24.03 6,034 23.234 0.00%
1995-11-29 0 0.480 - 0.480 - - 0 0 - 23.07 - 23.07 - - 0 - -3.03%
1995-11-28 0 0.495 - 0.495 0.490 0.495 70,000 34,330 0.4904 23.79 - 23.79 23.55 23.79 1,457 23.569 -1.00%
1995-11-27 0 0.500 - 0.500 0.490 0.500 44,000 21,660 0.4923 24.03 - 24.03 23.55 24.03 916 23.658 0.00%
1995-11-24 0 0.500 - 0.500 0.500 0.500 8,000 4,000 0.5000 24.03 - 24.03 24.03 24.03 166 24.029 0.00%
1995-11-23 0 0.500 - 0.500 0.490 0.500 80,000 39,550 0.4944 24.03 - 24.03 23.55 24.03 1,665 23.759 0.00%
1995-11-22 0 0.500 - 0.500 - - 0 0 - 24.03 - 24.03 - - 0 - 0.00%
1995-11-21 0 0.500 - 0.500 - - 0 0 - 24.03 - 24.03 - - 0 - 0.00%
1995-11-20 0 0.500 - 0.500 - - 0 0 - 24.03 - 24.03 - - 0 - 0.00%
1995-11-17 0 0.500 - 0.500 - - 0 0 - 24.03 - 24.03 - - 0 - 0.00%
1995-11-16 0 0.500 - 0.500 - - 0 0 - 24.03 - 24.03 - - 0 - 0.00%
1995-11-15 0 0.500 0.460 0.500 - - 0 0 - 24.03 22.11 24.03 - - 0 - 0.00%
1995-11-14 0 0.500 - 0.500 - - 0 0 - 24.03 - 24.03 - - 0 - 0.00%
1995-11-13 0 0.500 - 0.500 - - 0 0 - 24.03 - 24.03 - - 0 - 0.00%
1995-11-10 0 0.500 0.480 0.500 - - 0 0 - 24.03 23.07 24.03 - - 0 - 0.00%
1995-11-09 0 0.500 0.480 0.510 - - 0 0 - 24.03 23.07 24.51 - - 0 - 0.00%
1995-11-08 0 0.500 - 0.510 - - 1,000 450 0.4500 24.03 - 24.51 - - 21 21.626 0.00%
1995-11-07 0 0.500 0.490 0.500 0.500 0.500 100,000 50,000 0.5000 24.03 23.55 24.03 24.03 24.03 2,081 24.029 0.00%
1995-11-06 0 0.500 0.490 0.500 0.490 0.500 73,000 36,320 0.4975 24.03 23.55 24.03 23.55 24.03 1,519 23.911 0.00%
1995-11-03 0 0.500 0.490 0.500 0.480 0.500 51,000 24,660 0.4835 24.03 23.55 24.03 23.07 24.03 1,061 23.237 0.00%
1995-11-02 0 0.500 0.480 0.500 0.480 0.500 30,000 14,600 0.4867 24.03 23.07 24.03 23.07 24.03 624 23.388 0.00%
1995-10-31 0 0.500 0.480 0.500 - - 0 0 - 24.03 23.07 24.03 - - 0 - 0.00%
1995-10-30 0 0.500 0.480 0.500 0.480 0.500 40,000 19,400 0.4850 24.03 23.07 24.03 23.07 24.03 832 23.308 -1.96%
1995-10-27 0 0.510 - 0.510 - - 0 0 - 24.51 - 24.51 - - 0 - 0.00%
1995-10-26 0 0.510 0.490 0.510 - - 0 0 - 24.51 23.55 24.51 - - 0 - 0.00%
1995-10-25 0 0.510 0.500 0.510 0.490 0.510 50,000 24,700 0.4940 24.51 24.03 24.51 23.55 24.51 1,040 23.741 4.08%
1995-10-24 0 0.490 0.490 0.520 0.490 0.490 20,000 9,800 0.4900 23.55 23.55 24.99 23.55 23.55 416 23.548 -7.55%
1995-10-23 0 0.530 - 0.540 - - 0 0 - 25.47 - 25.95 - - 0 - 0.00%
1995-10-20 0 0.530 0.490 0.550 0.520 0.530 167,880 87,945 0.5239 25.47 23.55 26.43 24.99 25.47 3,493 25.176 1.92%
1995-10-19 0 0.520 - 0.520 - - 0 0 - 24.99 - 24.99 - - 0 - -1.89%
1995-10-18 0 0.530 - 0.530 0.530 0.530 36,000 19,080 0.5300 25.47 - 25.47 25.47 25.47 749 25.471 1.92%
1995-10-17 0 0.520 0.500 0.530 0.490 0.520 181,000 92,440 0.5107 24.99 24.03 25.47 23.55 24.99 3,766 24.544 0.00%
1995-10-16 0 0.520 0.500 0.520 0.520 0.540 46,000 24,220 0.5265 24.99 24.03 24.99 24.99 25.95 957 25.304 1.96%
1995-10-13 0 0.510 0.500 0.520 - - 0 0 - 24.51 24.03 24.99 - - 0 - 0.00%
1995-10-12 0 0.510 0.490 0.510 0.480 0.520 158,000 77,640 0.4914 24.51 23.55 24.51 23.07 24.99 3,288 23.615 0.00%
1995-10-11 0 0.510 0.490 0.520 - - 0 0 - 24.51 23.55 24.99 - - 0 - 0.00%
1995-10-10 0 0.510 - 0.530 0.500 0.530 126,600 64,122 0.5065 24.51 - 25.47 24.03 25.47 2,634 24.341 -3.77%
1995-10-09 0 0.530 0.530 0.540 0.520 0.540 80,000 42,180 0.5273 25.47 25.47 25.95 24.99 25.95 1,665 25.339 1.92%
1995-10-06 0 0.520 0.495 0.520 0.495 0.530 326,200 163,712 0.5019 24.99 23.79 24.99 23.79 25.47 6,788 24.119 -5.45%
1995-10-05 0 0.550 - 0.550 - - 230,000 126,500 0.5500 26.43 - 26.43 - - 4,786 26.432 -1.79%
1995-10-04 0 0.560 - 0.560 0.540 0.560 450,000 246,820 0.5485 26.91 - 26.91 25.95 26.91 9,364 26.359 3.70%
1995-10-03 0 0.540 - 0.540 - - 0 0 - 25.95 - 25.95 - - 0 - 0.00%
1995-10-02 0 0.540 0.500 0.540 - - 0 0 - 25.95 24.03 25.95 - - 0 - 0.00%
1995-09-29 0 0.540 - 0.540 0.490 0.540 180,000 89,700 0.4983 25.95 - 25.95 23.55 25.95 3,745 23.949 -3.57%
1995-09-28 0 0.560 - 0.560 - - 0 0 - 26.91 - 26.91 - - 0 - -1.75%
1995-09-27 0 0.570 - 0.570 - - 0 0 - 27.39 - 27.39 - - 0 - 0.00%
1995-09-26 0 0.570 - 0.570 - - 0 0 - 27.39 - 27.39 - - 0 - -1.72%
1995-09-25 0 0.580 - 0.580 0.580 0.580 26,000 15,080 0.5800 27.87 - 27.87 27.87 27.87 541 27.874 5.45%
1995-09-22 0 0.550 - 0.580 - - 0 0 - 26.43 - 27.87 - - 0 - 0.00%
1995-09-21 0 0.550 - 0.580 - - 0 0 - 26.43 - 27.87 - - 0 - 0.00%
1995-09-20 0 0.550 0.540 0.550 - - 0 0 - 26.43 25.95 26.43 - - 0 - 0.00%
1995-09-19 0 0.550 - 0.570 - - 0 0 - 26.43 - 27.39 - - 0 - 0.00%
1995-09-18 0 0.550 - 0.570 0.550 0.550 100,000 55,000 0.5500 26.43 - 27.39 26.43 26.43 2,081 26.432 -3.51%
1995-09-15 0 0.570 - 0.570 - - 0 0 - 27.39 - 27.39 - - 0 - 0.00%
1995-09-14 0 0.570 - 0.570 - - 0 0 - 27.39 - 27.39 - - 0 - 0.00%
1995-09-13 0 0.570 0.540 0.570 0.540 0.570 45,000 24,940 0.5542 27.39 25.95 27.39 25.95 27.39 936 26.635 3.64%
1995-09-12 0 0.550 - 0.580 - - 0 0 - 26.43 - 27.87 - - 0 - 0.00%
1995-09-11 0 0.550 0.550 0.580 0.540 0.550 150,310 81,955 0.5452 26.43 26.43 27.87 25.95 26.43 3,128 26.203 -5.17%
1995-09-08 0 0.580 0.550 0.580 - - 0 0 - 27.87 26.43 27.87 - - 0 - 0.00%
1995-09-07 0 0.580 0.550 0.580 0.550 0.580 60,200 34,300 0.5698 27.87 26.43 27.87 26.43 27.87 1,253 27.382 3.57%
1995-09-06 0 0.560 0.560 0.590 0.560 0.570 220,000 124,200 0.5645 26.91 26.91 28.35 26.91 27.39 4,578 27.131 -5.08%
1995-09-05 0 0.590 - 0.610 - - 0 0 - 28.35 - 29.32 - - 0 - 0.00%
1995-09-04 0 0.590 - 0.600 - - 0 0 - 28.35 - 28.83 - - 0 - 0.00%
1995-09-01 0 0.590 - 0.590 - - 0 0 - 28.35 - 28.35 - - 0 - 0.00%
1995-08-31 0 0.590 - 0.590 - - 0 0 - 28.35 - 28.35 - - 0 - 0.00%
1995-08-30 0 0.590 - 0.590 - - 0 0 - 28.35 - 28.35 - - 0 - 0.00%
1995-08-29 0 0.590 - 0.590 - - 0 0 - 28.35 - 28.35 - - 0 - 0.00%
1995-08-25 0 0.590 - 0.590 - - 0 0 - 28.35 - 28.35 - - 0 - 0.00%
1995-08-24 0 0.590 - 0.590 - - 0 0 - 28.35 - 28.35 - - 0 - -1.67%
1995-08-23 0 0.600 - 0.600 - - 0 0 - 28.83 - 28.83 - - 0 - 0.00%
1995-08-22 0 0.600 - 0.600 - - 0 0 - 28.83 - 28.83 - - 0 - 0.00%
1995-08-21 0 0.600 - 0.600 - - 0 0 - 28.83 - 28.83 - - 0 - -1.64%
1995-08-18 0 0.610 - 0.620 - - 0 0 - 29.32 - 29.80 - - 0 - 0.00%
1995-08-17 0 0.610 0.610 0.620 - - 0 0 - 29.32 29.32 29.80 - - 0 - 3.39%
1995-08-16 0 0.590 0.560 0.600 0.580 0.590 50,000 29,300 0.5860 28.35 26.91 28.83 27.87 28.35 1,040 28.162 5.36%
1995-08-15 0 0.560 0.560 0.600 0.560 0.580 209,284 117,422 0.5611 26.91 26.91 28.83 26.91 27.87 4,355 26.964 -6.67%
1995-08-14 0 0.600 - 0.600 - - 0 0 - 28.83 - 28.83 - - 0 - 0.00%
1995-08-11 0 0.600 - 0.600 - - 0 0 - 28.83 - 28.83 - - 0 - 0.00%
1995-08-10 0 0.600 - 0.600 - - 0 0 - 28.83 - 28.83 - - 0 - -3.23%
1995-08-09 0 0.620 0.610 0.620 - - 60,000 36,600 0.6100 29.80 29.32 29.80 - - 1,248 29.315 0.00%
1995-08-08 0 0.620 - 0.620 0.590 0.630 92,000 56,140 0.6102 29.80 - 29.80 28.35 30.28 1,914 29.326 0.00%
1995-08-07 0 0.620 - 0.620 - - 0 0 - 29.80 - 29.80 - - 0 - -1.59%
1995-08-04 0 0.630 0.580 0.630 0.630 0.630 10,550 6,586 0.6243 30.28 27.87 30.28 30.28 30.28 220 30.001 1.61%
1995-08-03 0 0.620 0.610 0.630 0.610 0.640 234,000 145,180 0.6204 29.80 29.32 30.28 29.32 30.76 4,869 29.817 1.64%
1995-08-02 0 0.610 0.590 0.610 0.600 0.620 280,000 170,240 0.6080 29.32 28.35 29.32 28.83 29.80 5,826 29.219 -4.69%
1995-08-01 0 0.640 0.630 0.650 0.630 0.650 244,000 153,860 0.6306 30.76 30.28 31.24 30.28 31.24 5,077 30.304 -1.54%
1995-07-31 0 0.650 0.630 0.660 0.640 0.650 610,726 392,021 0.6419 31.24 30.28 31.72 30.76 31.24 12,708 30.848 1.56%
1995-07-28 0 0.640 0.640 0.650 0.590 0.640 1,291,200 792,740 0.6140 30.76 30.76 31.24 28.35 30.76 26,868 29.506 8.47%
1995-07-27 0 0.590 0.580 0.590 0.560 0.600 250,000 141,740 0.5670 28.35 27.87 28.35 26.91 28.83 5,202 27.247 -1.67%
1995-07-26 0 0.600 0.560 0.600 0.600 0.600 10,000 6,000 0.6000 28.83 26.91 28.83 28.83 28.83 208 28.835 0.00%
1995-07-25 0 0.600 0.600 0.610 0.580 0.600 640,660 379,043 0.5916 28.83 28.83 29.32 27.87 28.83 13,331 28.433 1.69%
1995-07-24 0 0.590 0.570 0.590 0.580 0.600 469,200 274,600 0.5853 28.35 27.39 28.35 27.87 28.83 9,763 28.126 3.51%
1995-07-21 0 0.570 0.570 0.590 0.560 0.570 80,000 45,500 0.5688 27.39 27.39 28.35 26.91 27.39 1,665 27.333 1.79%
1995-07-20 0 0.560 0.550 0.570 0.540 0.560 1,210,000 658,000 0.5438 26.91 26.43 27.39 25.95 26.91 25,178 26.134 1.82%
1995-07-19 0 0.550 0.550 0.560 0.550 0.550 284,000 156,200 0.5500 26.43 26.43 26.91 26.43 26.43 5,910 26.432 -3.51%
1995-07-18 0 0.570 0.560 0.580 0.540 0.570 194,000 107,400 0.5536 27.39 26.91 27.87 25.95 27.39 4,037 26.605 0.00%
1995-07-17 0 0.570 0.560 0.590 0.510 0.590 84,000 47,560 0.5662 27.39 26.91 28.35 24.51 28.35 1,748 27.210 -5.00%
1995-07-14 0 0.600 0.590 0.600 0.600 0.600 30,000 18,000 0.6000 28.83 28.35 28.83 28.83 28.83 624 28.835 1.69%
1995-07-13 0 0.590 0.570 0.590 0.540 0.590 556,000 310,540 0.5585 28.35 27.39 28.35 25.95 28.35 11,569 26.842 13.46%
1995-07-12 0 0.520 0.520 0.530 0.500 0.520 520,000 264,200 0.5081 24.99 24.99 25.47 24.03 24.99 10,820 24.417 4.00%
1995-07-11 0 0.500 0.500 0.510 0.480 0.510 776,600 385,002 0.4958 24.03 24.03 24.51 23.07 24.51 16,160 23.825 5.26%
1995-07-10 0 0.475 0.460 0.480 0.460 0.480 380,000 178,030 0.4685 22.83 22.11 23.07 22.11 23.07 7,907 22.515 0.00%
1995-07-07 0 0.475 0.445 0.475 0.445 0.475 700,000 318,100 0.4544 22.83 21.39 22.83 21.39 22.83 14,566 21.839 5.56%
1995-07-06 0 0.450 - 0.460 - - 0 0 - 21.63 - 22.11 - - 0 - 0.00%
1995-07-05 0 0.450 0.450 0.470 0.445 0.455 104,000 46,820 0.4502 21.63 21.63 22.59 21.39 21.87 2,164 21.635 -1.10%
1995-07-04 0 0.455 0.450 0.470 0.455 0.455 50,000 22,750 0.4550 21.87 21.63 22.59 21.87 21.87 1,040 21.866 -1.09%
1995-07-03 0 0.460 0.440 0.460 - - 0 0 - 22.11 21.15 22.11 - - 0 - 0.00%
1995-06-30 0 0.460 0.455 0.465 0.455 0.460 230,000 105,250 0.4576 22.11 21.87 22.35 21.87 22.11 4,786 21.992 0.00%
1995-06-29 0 0.460 0.445 - 0.445 0.460 196,000 89,170 0.4549 22.11 21.39 - 21.39 22.11 4,078 21.864 3.37%
1995-06-28 0 0.445 0.445 0.455 0.415 0.445 155,324 67,613 0.4353 21.39 21.39 21.87 19.94 21.39 3,232 20.920 2.30%
1995-06-27 0 0.435 0.430 0.435 0.410 0.435 126,000 53,330 0.4233 20.91 20.66 20.91 19.70 20.91 2,622 20.341 6.10%
1995-06-26 0 0.410 0.385 0.420 0.410 0.410 50,000 20,500 0.4100 19.70 18.50 20.18 19.70 19.70 1,040 19.704 2.50%
1995-06-23 0 0.400 0.380 0.415 0.390 0.410 282,000 113,320 0.4018 19.22 18.26 19.94 18.74 19.70 5,868 19.312 0.00%
1995-06-22 0 0.400 - 0.415 - - 0 0 - 19.22 - 19.94 - - 0 - 0.00%
1995-06-21 0 0.400 - 0.415 - - 0 0 - 19.22 - 19.94 - - 0 - 0.00%
1995-06-20 0 0.400 - 0.410 0.400 0.400 72,000 28,800 0.4000 19.22 - 19.70 19.22 19.22 1,498 19.223 -2.44%
1995-06-16 0 0.410 - 0.410 - - 0 0 - 19.70 - 19.70 - - 0 - -1.20%
1995-06-15 0 0.415 - 0.420 - - 0 0 - 19.94 - 20.18 - - 0 - 0.00%
1995-06-14 0 0.415 - 0.415 - - 0 0 - 19.94 - 19.94 - - 0 - -1.19%
1995-06-13 0 0.420 - 0.420 - - 0 0 - 20.18 - 20.18 - - 0 - 0.00%
1995-06-12 0 0.420 - 0.420 0.420 0.420 14,000 5,880 0.4200 20.18 - 20.18 20.18 20.18 291 20.184 5.00%
1995-06-09 0 0.400 0.400 0.420 0.400 0.400 240,000 96,000 0.4000 19.22 19.22 20.18 19.22 19.22 4,994 19.223 0.00%
1995-06-08 0 0.400 0.395 0.400 0.395 0.400 152,000 60,190 0.3960 19.22 18.98 19.22 18.98 19.22 3,163 19.030 0.00%
1995-06-07 0 0.400 - 0.410 - - 0 0 - 19.22 - 19.70 - - 0 - 0.00%
1995-06-06 0 0.400 - 0.410 0.400 0.400 52,000 20,800 0.4000 19.22 - 19.70 19.22 19.22 1,082 19.223 -2.44%
1995-06-05 0 0.410 - 0.410 - - 0 0 - 19.70 - 19.70 - - 0 - -2.38%
1995-06-01 0 0.420 0.405 0.420 0.400 0.440 666,000 275,110 0.4131 20.18 19.46 20.18 19.22 21.15 13,858 19.852 1.20%
1995-05-31 0 0.415 - 0.415 0.420 0.420 20,000 8,400 0.4200 19.94 - 19.94 20.18 20.18 416 20.184 0.00%
1995-05-30 0 0.415 - 0.415 - - 0 0 - 19.94 - 19.94 - - 0 - -1.19%
1995-05-29 0 0.420 - 0.420 0.420 0.420 68,000 28,560 0.4200 20.18 - 20.18 20.18 20.18 1,415 20.184 0.00%
1995-05-26 0 0.420 - 0.420 - - 0 0 - 20.18 - 20.18 - - 0 - 0.00%
1995-05-25 0 0.420 - 0.420 - - 0 0 - 20.18 - 20.18 - - 0 - -2.33%
1995-05-24 0 0.430 0.400 0.430 0.420 0.450 430,000 184,040 0.4280 20.66 19.22 20.66 20.18 21.63 8,948 20.569 0.00%
1995-05-23 0 0.430 - 0.430 - - 0 0 - 20.66 - 20.66 - - 0 - 0.00%
1995-05-22 0 0.430 - 0.430 - - 0 0 - 20.66 - 20.66 - - 0 - 0.00%
1995-05-19 0 0.430 - 0.430 0.430 0.440 500,000 219,500 0.4390 20.66 - 20.66 20.66 21.15 10,404 21.097 2.38%
1995-05-18 0 0.420 - 0.420 - - 0 0 - 20.18 - 20.18 - - 0 - 0.00%
1995-05-17 0 0.420 - 0.420 - - 0 0 - 20.18 - 20.18 - - 0 - -2.33%
1995-05-16 0 0.430 - 0.430 0.420 0.445 50,000 21,600 0.4320 20.66 - 20.66 20.18 21.39 1,040 20.761 4.88%
1995-05-15 0 0.410 0.390 0.410 0.410 0.420 180,000 75,100 0.4172 19.70 18.74 19.70 19.70 20.18 3,745 20.051 -2.38%
1995-05-12 0 0.420 - 0.430 0.420 0.450 417,000 178,950 0.4291 20.18 - 20.66 20.18 21.63 8,677 20.623 -2.33%
1995-05-11 0 0.430 0.410 0.430 0.420 0.430 186,000 79,480 0.4273 20.66 19.70 20.66 20.18 20.66 3,870 20.536 0.00%
1995-05-10 0 0.430 - 0.430 - - 0 0 - 20.66 - 20.66 - - 0 - 0.00%
1995-05-09 0 0.430 - 0.440 - - 0 0 - 20.66 - 21.15 - - 0 - 0.00%
1995-05-08 0 0.430 - 0.430 - - 0 0 - 20.66 - 20.66 - - 0 - 0.00%
1995-05-05 0 0.430 - 0.430 0.430 0.430 40,000 17,200 0.4300 20.66 - 20.66 20.66 20.66 832 20.665 0.00%
1995-05-04 0 0.430 0.430 0.440 - - 0 0 - 20.66 20.66 21.15 - - 0 - 1.18%
1995-05-03 0 0.425 0.405 0.450 0.425 0.430 80,000 34,200 0.4275 20.42 19.46 21.63 20.42 20.66 1,665 20.545 -1.16%
1995-05-02 0 0.430 0.425 0.445 0.430 0.430 50,000 21,500 0.4300 20.66 20.42 21.39 20.66 20.66 1,040 20.665 1.18%
1995-05-01 0 0.425 0.425 - 0.420 0.430 50,000 21,300 0.4260 20.42 20.42 - 20.18 20.66 1,040 20.473 -1.16%
1995-04-28 0 0.430 - 0.430 - - 0 0 - 20.66 - 20.66 - - 0 - 0.00%
1995-04-27 0 0.430 0.430 - 0.420 0.420 100,000 42,000 0.4200 20.66 20.66 - 20.18 20.18 2,081 20.184 0.00%
1995-04-26 0 0.430 0.420 0.440 0.405 0.450 162,400 68,860 0.4240 20.66 20.18 21.15 19.46 21.63 3,379 20.377 -4.44%
1995-04-25 0 0.450 0.450 - 0.400 0.460 174,000 74,920 0.4306 21.63 21.63 - 19.22 22.11 3,621 20.693 -2.17%
1995-04-24 0 0.460 - 0.475 - - 0 0 - 22.11 - 22.83 - - 0 - 0.00%
1995-04-21 0 0.460 0.460 0.465 0.400 0.460 74,000 33,920 0.4584 22.11 22.11 22.35 19.22 22.11 1,540 22.029 0.00%
1995-04-20 0 0.460 0.460 0.470 0.415 0.490 152,000 69,430 0.4568 22.11 22.11 22.59 19.94 23.55 3,163 21.952 9.52%
1995-04-19 0 0.420 0.420 0.490 0.300 0.490 402,000 185,580 0.4616 20.18 20.18 23.55 14.42 23.55 8,365 22.186 -14.29%
1995-04-18 0 0.490 - 0.490 - - 0 0 - 23.55 - 23.55 - - 0 - 0.00%
1995-04-13 0 0.490 - 0.490 0.490 0.510 51,000 25,320 0.4965 23.55 - 23.55 23.55 24.51 1,061 23.859 0.00%
1995-04-12 0 0.490 - 0.490 0.490 0.510 120,000 59,200 0.4933 23.55 - 23.55 23.55 24.51 2,497 23.709 0.00%
1995-04-11 0 0.490 - 0.510 - - 0 0 - 23.55 - 24.51 - - 0 - 0.00%
1995-04-10 0 0.490 0.480 0.510 0.490 0.490 50,000 24,500 0.4900 23.55 23.07 24.51 23.55 23.55 1,040 23.548 -2.00%
1995-04-07 0 0.500 - 0.500 - - 0 0 - 24.03 - 24.03 - - 0 - 0.00%
1995-04-06 0 0.500 - 0.510 0.500 0.500 50,000 25,000 0.5000 24.03 - 24.51 24.03 24.03 1,040 24.029 0.00%
1995-04-04 0 0.500 - 0.520 - - 0 0 - 24.03 - 24.99 - - 0 - 0.00%
1995-04-03 0 0.500 - 0.520 - - 0 0 - 24.03 - 24.99 - - 0 - 0.00%
1995-03-31 0 0.500 - 0.500 0.500 0.520 13,562 6,934 0.5113 24.03 - 24.03 24.03 24.99 282 24.571 -3.85%
1995-03-30 0 0.520 - 0.520 - - 0 0 - 24.99 - 24.99 - - 0 - 0.00%
1995-03-29 0 0.520 0.490 0.520 0.485 0.520 180,000 90,120 0.5007 24.99 23.55 24.99 23.31 24.99 3,745 24.061 0.00%
1995-03-28 0 0.520 - 0.520 - - 156,000 78,000 0.5000 24.99 - 24.99 - - 3,246 24.029 0.00%
1995-03-27 0 0.520 - 0.520 - - 0 0 - 24.99 - 24.99 - - 0 - 0.00%
1995-03-24 0 0.520 - 0.520 - - 0 0 - 24.99 - 24.99 - - 0 - -1.89%
1995-03-23 0 0.530 - 0.530 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
1995-03-22 0 0.530 - 0.530 0.530 0.530 42,000 22,260 0.5300 25.47 - 25.47 25.47 25.47 874 25.471 0.00%
1995-03-21 0 0.530 - 0.530 0.540 0.540 40,000 21,600 0.5400 25.47 - 25.47 25.95 25.95 832 25.951 1.92%
1995-03-20 0 0.520 0.490 0.530 - - 0 0 - 24.99 23.55 25.47 - - 0 - 0.00%
1995-03-17 0 0.520 0.520 0.530 0.520 0.540 85,972 45,807 0.5328 24.99 24.99 25.47 24.99 25.95 1,789 25.606 0.00%
1995-03-16 0 0.520 0.500 0.530 - - 0 0 - 24.99 24.03 25.47 - - 0 - 0.00%
1995-03-15 0 0.520 0.480 0.520 0.500 0.520 106,000 54,100 0.5104 24.99 23.07 24.99 24.03 24.99 2,206 24.528 4.00%
1995-03-14 0 0.500 0.480 - 0.490 0.500 130,000 64,500 0.4962 24.03 23.07 - 23.55 24.03 2,705 23.844 0.00%
1995-03-13 0 0.500 - 0.510 0.500 0.500 50,000 25,000 0.5000 24.03 - 24.51 24.03 24.03 1,040 24.029 -1.96%
1995-03-10 0 0.510 - 0.530 - - 0 0 - 24.51 - 25.47 - - 0 - 0.00%
1995-03-09 0 0.510 - 0.530 - - 0 0 - 24.51 - 25.47 - - 0 - 0.00%
1995-03-08 0 0.510 - 0.530 - - 0 0 - 24.51 - 25.47 - - 0 - 0.00%
1995-03-07 0 0.510 0.510 0.530 0.490 0.490 50,000 24,500 0.4900 24.51 24.51 25.47 23.55 23.55 1,040 23.548 0.00%
1995-03-06 0 0.510 - 0.530 - - 0 0 - 24.51 - 25.47 - - 0 - 0.00%
1995-03-03 0 0.510 - 0.520 - - 0 0 - 24.51 - 24.99 - - 0 - 0.00%
1995-03-02 0 0.510 0.500 0.520 - - 0 0 - 24.51 24.03 24.99 - - 0 - 0.00%
1995-03-01 0 0.510 0.500 0.520 0.510 0.510 172,000 87,720 0.5100 24.51 24.03 24.99 24.51 24.51 3,579 24.510 -3.77%
1995-02-28 0 0.530 0.500 0.530 0.500 0.530 980,000 495,800 0.5059 25.47 24.03 25.47 24.03 25.47 20,392 24.313 0.00%
1995-02-27 0 0.530 - 0.540 - - 0 0 - 25.47 - 25.95 - - 0 - 0.00%
1995-02-24 0 0.530 0.500 0.530 0.510 0.540 188,000 98,620 0.5246 25.47 24.03 25.47 24.51 25.95 3,912 25.210 3.92%
1995-02-23 0 0.510 - 0.510 0.510 0.510 22,000 11,220 0.5100 24.51 - 24.51 24.51 24.51 458 24.510 0.00%
1995-02-22 0 0.510 0.510 0.530 0.510 0.510 18,000 9,180 0.5100 24.51 24.51 25.47 24.51 24.51 375 24.510 -3.77%
1995-02-21 0 0.530 0.510 0.530 - - 50,000 26,000 0.5200 25.47 24.51 25.47 - - 1,040 24.990 0.00%
1995-02-20 0 0.530 - 0.540 - - 0 0 - 25.47 - 25.95 - - 0 - 0.00%
1995-02-17 0 0.530 0.500 0.530 0.530 0.530 41,100 21,717 0.5284 25.47 24.03 25.47 25.47 25.47 855 25.394 1.92%
1995-02-16 0 0.520 0.520 0.530 0.520 0.550 160,600 86,494 0.5386 24.99 24.99 25.47 24.99 26.43 3,342 25.883 -1.89%
1995-02-15 0 0.530 0.500 0.530 0.540 0.540 50,000 27,000 0.5400 25.47 24.03 25.47 25.95 25.95 1,040 25.951 0.00%
1995-02-14 0 0.530 - 0.530 - - 0 0 - 25.47 - 25.47 - - 0 - 0.00%
1995-02-13 0 0.530 - 0.540 - - 0 0 - 25.47 - 25.95 - - 0 - 0.00%
1995-02-10 0 0.530 0.500 0.530 0.520 0.550 150,000 80,400 0.5360 25.47 24.03 25.47 24.99 26.43 3,121 25.759 1.92%
1995-02-09 0 0.520 0.480 0.540 0.520 0.540 220,000 115,800 0.5264 24.99 23.07 25.95 24.99 25.95 4,578 25.296 -1.89%
1995-02-08 0 0.530 0.510 0.540 - - 0 0 - 25.47 24.51 25.95 - - 0 - 0.00%
1995-02-07 0 0.530 0.510 0.530 0.550 0.580 50,000 28,000 0.5600 25.47 24.51 25.47 26.43 27.87 1,040 26.913 -3.64%
1995-02-06 0 0.550 0.500 0.550 0.550 0.560 50,000 27,700 0.5540 26.43 24.03 26.43 26.43 26.91 1,040 26.624 0.00%
1995-02-03 0 0.550 - 0.550 0.540 0.550 50,000 27,300 0.5460 26.43 - 26.43 25.95 26.43 1,040 26.240 5.77%
1995-01-30 0 0.520 0.480 0.510 0.510 0.520 30,000 15,500 0.5167 24.99 23.07 24.51 24.51 24.99 624 24.830 1.96%
1995-01-27 0 0.510 0.500 0.510 - - 0 0 - 24.51 24.03 24.51 - - 0 - 0.00%
1995-01-26 0 0.510 0.490 0.510 0.495 0.510 510,000 258,450 0.5068 24.51 23.55 24.51 23.79 24.51 10,612 24.354 6.25%
1995-01-25 0 0.480 0.480 0.495 0.470 0.500 310,000 149,600 0.4826 23.07 23.07 23.79 22.59 24.03 6,451 23.192 -2.04%
1995-01-24 0 0.490 - 0.500 - - 0 0 - 23.55 - 24.03 - - 0 - 0.00%
1995-01-23 0 0.490 0.440 0.490 0.450 0.490 170,000 80,300 0.4724 23.55 21.15 23.55 21.63 23.55 3,537 22.700 -1.01%
1995-01-20 0 0.495 0.490 0.500 0.480 0.500 232,000 113,310 0.4884 23.79 23.55 24.03 23.07 24.03 4,827 23.472 -1.00%
1995-01-19 0 0.500 0.500 0.550 0.500 0.500 30,000 15,000 0.5000 24.03 24.03 26.43 24.03 24.03 624 24.029 -3.85%
1995-01-18 0 0.520 0.490 0.520 0.500 0.520 60,000 30,200 0.5033 24.99 23.55 24.99 24.03 24.99 1,248 24.189 -1.89%
1995-01-17 0 0.530 0.510 0.530 0.510 0.530 58,000 29,780 0.5134 25.47 24.51 25.47 24.51 25.47 1,207 24.675 -1.85%
1995-01-16 0 0.540 0.500 0.540 0.540 0.540 20,000 10,800 0.5400 25.95 24.03 25.95 25.95 25.95 416 25.951 3.85%
1995-01-13 0 0.520 0.500 0.530 0.500 0.520 207,986 105,293 0.5063 24.99 24.03 25.47 24.03 24.99 4,328 24.329 -3.70%
1995-01-12 0 0.540 0.510 0.540 0.540 0.540 20,000 10,800 0.5400 25.95 24.51 25.95 25.95 25.95 416 25.951 1.89%
1995-01-11 0 0.530 0.510 0.550 0.530 0.580 130,000 72,600 0.5585 25.47 24.51 26.43 25.47 27.87 2,705 26.839 0.00%
1995-01-10 0 0.530 0.520 0.540 0.510 0.530 120,000 63,200 0.5267 25.47 24.99 25.95 24.51 25.47 2,497 25.311 1.92%
1995-01-09 0 0.520 0.510 0.550 0.520 0.520 200,000 104,000 0.5200 24.99 24.51 26.43 24.99 24.99 4,162 24.990 -1.89%
1995-01-06 0 0.530 0.520 0.550 0.530 0.540 550,000 294,500 0.5355 25.47 24.99 26.43 25.47 25.95 11,444 25.733 -3.64%
1995-01-05 0 0.550 0.540 0.550 0.550 0.550 310,000 170,500 0.5500 26.43 25.95 26.43 26.43 26.43 6,451 26.432 1.85%
1995-01-04 0 0.540 0.540 0.560 0.540 0.560 484,000 266,620 0.5509 25.95 25.95 26.91 25.95 26.91 10,071 26.474 0.00%
1995-01-03 0 0.540 0.530 0.550 0.530 0.540 316,000 168,980 0.5347 25.95 25.47 26.43 25.47 25.95 6,575 25.699 0.00%
1994-12-30 0 0.540 0.540 0.560 0.520 0.590 2,292,000 1,265,320 0.5521 25.95 25.95 26.91 24.99 28.35 47,692 26.531 1.89%
1994-12-29 0 0.530 0.520 0.530 0.480 0.560 1,534,000 781,350 0.5094 25.47 24.99 25.47 23.07 26.91 31,920 24.479 6.00%
1994-12-28 0 0.500 0.500 0.510 0.500 0.510 958,000 486,380 0.5077 24.03 24.03 24.51 24.03 24.51 19,934 24.399 -3.85%
1994-12-23 0 0.520 0.520 0.530 0.510 0.530 3,350,000 1,743,020 0.5203 24.99 24.99 25.47 24.51 25.47 69,707 25.005 -1.89%
1994-12-22 0 0.530 0.520 0.530 0.520 0.590 6,835,520 3,672,240 0.5372 25.47 24.99 25.47 24.99 28.35 142,235 25.818 1.92%
1994-12-21 0 0.520 0.510 0.520 0.510 0.540 30,955,762 15,511,708 0.5011 24.99 24.51 24.99 24.51 25.95 644,133 24.082 4.00%
1994-12-20 0 0.500 0.490 0.530 0.500 0.560 1,100,000 577,000 0.5245 24.03 23.55 25.47 24.03 26.91 22,889 25.209 -13.79%
1994-12-19 0 0.580 0.580 - 0.550 0.600 1,864,668 1,057,281 0.5670 27.87 27.87 - 26.43 28.83 38,800 27.249 -6.45%
1994-12-16 0 0.620 0.580 - - - 0 0 - 29.80 27.87 - - - 0 - 0.00%
1994-12-15 0 0.620 0.600 - 0.560 0.620 102,968 63,614 0.6178 29.80 28.83 - 26.91 29.80 2,143 29.690 3.33%
1994-12-14 0 0.600 0.560 - 0.580 0.600 250,000 146,000 0.5840 28.83 26.91 - 27.87 28.83 5,202 28.066 3.45%
1994-12-13 0 0.580 0.570 0.600 - - 0 0 - 27.87 27.39 28.83 - - 0 - 0.00%
1994-12-12 0 0.580 0.570 0.600 0.560 0.590 162,000 93,840 0.5793 27.87 27.39 28.83 26.91 28.35 3,371 27.838 -3.33%
1994-12-09 0 0.600 - 0.600 - - 0 0 - 28.83 - 28.83 - - 0 - 0.00%
1994-12-08 0 0.600 - 0.610 0.600 0.600 40,000 24,000 0.6000 28.83 - 29.32 28.83 28.83 832 28.835 -3.23%
1994-12-07 0 0.620 - 0.660 - - 0 0 - 29.80 - 31.72 - - 0 - 0.00%
1994-12-06 0 0.620 0.600 - 0.580 0.630 264,200 159,848 0.6050 29.80 28.83 - 27.87 30.28 5,498 29.076 -1.59%
1994-12-05 0 0.630 - 0.630 - - 208,400 131,292 0.6300 30.28 - 30.28 - - 4,336 30.277 -3.08%
1994-12-02 0 0.650 - 0.650 0.650 0.650 30,000 19,500 0.6500 31.24 - 31.24 31.24 31.24 624 31.238 -5.80%
1994-12-01 0 0.690 - 0.700 0.690 0.700 120,000 83,500 0.6958 33.16 - 33.64 33.16 33.64 2,497 33.440 -1.43%
1994-11-30 0 0.700 - 0.700 0.680 0.720 548,000 381,500 0.6962 33.64 - 33.64 32.68 34.60 11,403 33.456 -5.41%
1994-11-29 0 0.740 0.700 0.810 0.700 0.740 93,000 68,320 0.7346 35.56 33.64 38.93 33.64 35.56 1,935 35.305 -5.13%
1994-11-28 0 0.780 0.700 0.780 0.780 0.780 50,000 39,000 0.7800 37.49 33.64 37.49 37.49 37.49 1,040 37.485 0.00%
1994-11-25 0 0.780 - 0.800 0.780 0.780 40,000 31,200 0.7800 37.49 - 38.45 37.49 37.49 832 37.485 0.00%
1994-11-24 0 0.780 - 0.820 - - 0 0 - 37.49 - 39.41 - - 0 - 0.00%
1994-11-23 0 0.780 - 0.810 - - 0 0 - 37.49 - 38.93 - - 0 - 0.00%
1994-11-22 0 0.780 - 0.780 - - 0 0 - 37.49 - 37.49 - - 0 - 0.00%
1994-11-21 0 0.780 - 0.800 - - 0 0 - 37.49 - 38.45 - - 0 - 0.00%
1994-11-18 0 0.780 0.750 0.830 0.780 0.780 66,000 51,480 0.7800 37.49 36.04 39.89 37.49 37.49 1,373 37.485 -2.50%
1994-11-17 0 0.800 0.800 0.830 0.800 0.800 109,000 87,120 0.7993 38.45 38.45 39.89 38.45 38.45 2,268 38.411 1.27%
1994-11-16 0 0.790 0.790 0.830 0.790 0.790 4,002,022 3,201,596 0.8000 37.97 37.97 39.89 37.97 37.97 83,275 38.446 -2.47%
1994-11-15 0 0.810 0.790 - 0.790 0.810 36,000 29,040 0.8067 38.93 37.97 - 37.97 38.93 749 38.767 -2.41%
1994-11-14 0 0.830 - 0.830 - - 0 0 - 39.89 - 39.89 - - 0 - 0.00%
1994-11-11 0 0.830 - 0.830 - - 0 0 - 39.89 - 39.89 - - 0 - -1.19%
1994-11-10 0 0.840 - 0.840 - - 0 0 - 40.37 - 40.37 - - 0 - -4.55%
1994-11-09 0 0.880 - 0.880 - - 0 0 - 42.29 - 42.29 - - 0 - 0.00%
1994-11-08 0 0.880 - 0.880 - - 0 0 - 42.29 - 42.29 - - 0 - -2.22%
1994-11-07 0 0.900 0.830 0.900 - - 0 0 - 43.25 39.89 43.25 - - 0 - 0.00%
1994-11-04 0 0.900 - 0.900 - - 34,606 29,415 0.8500 43.25 - 43.25 - - 720 40.849 0.00%
1994-11-03 0 0.900 - 0.910 - - 0 0 - 43.25 - 43.73 - - 0 - 0.00%
1994-11-02 0 0.900 - 0.900 - - 0 0 - 43.25 - 43.25 - - 0 - -1.10%
1994-11-01 0 0.910 - 0.910 0.930 0.930 18,000 16,740 0.9300 43.73 - 43.73 44.69 44.69 375 44.694 1.11%
1994-10-31 0 0.900 - 0.900 0.870 0.900 70,000 61,700 0.8814 43.25 - 43.25 41.81 43.25 1,457 42.360 3.45%
1994-10-28 0 0.870 0.820 0.890 0.870 0.870 130,000 113,100 0.8700 41.81 39.41 42.77 41.81 41.81 2,705 41.810 2.35%
1994-10-27 0 0.850 0.850 0.860 0.820 0.830 115,000 94,560 0.8223 40.85 40.85 41.33 39.41 39.89 2,393 39.516 1.19%
1994-10-26 0 0.850 0.830 0.880 0.850 0.880 593,310 514,375 0.8670 40.37 39.42 41.79 40.37 41.79 12,493 41.174 0.00%
1994-10-25 0 0.850 0.830 0.850 0.820 0.850 276,000 230,320 0.8345 40.37 39.42 40.37 38.94 40.37 5,811 39.632 3.66%
1994-10-24 0 0.820 0.820 0.850 0.790 0.820 890,000 723,860 0.8133 38.94 38.94 40.37 37.52 38.94 18,740 38.627 1.23%
1994-10-21 0 0.810 0.790 0.800 0.800 0.820 1,194,000 965,400 0.8085 38.47 37.52 37.99 37.99 38.94 25,141 38.400 0.00%
1994-10-20 0 0.810 0.810 0.820 0.800 0.830 958,000 777,220 0.8113 38.47 38.47 38.94 37.99 39.42 20,172 38.531 1.25%
1994-10-19 0 0.800 - 0.800 0.800 0.830 2,042,000 1,641,840 0.8040 37.99 - 37.99 37.99 39.42 42,996 38.186 -5.88%
1994-10-18 0 0.850 0.800 0.860 0.850 0.850 20,000 17,000 0.8500 40.37 37.99 40.84 40.37 40.37 421 40.369 1.19%
1994-10-17 0 0.840 0.840 0.850 0.840 0.850 100,000 84,900 0.8490 39.89 39.89 40.37 39.89 40.37 2,106 40.321 -4.55%
1994-10-14 0 0.880 - 0.880 0.880 0.880 96,000 84,480 0.8800 41.79 - 41.79 41.79 41.79 2,021 41.794 0.00%
1994-10-12 0 0.880 0.870 0.880 0.870 0.900 1,006,000 893,780 0.8884 41.79 41.32 41.79 41.32 42.74 21,182 42.195 -2.22%
1994-10-11 0 0.900 0.900 0.920 0.900 0.960 662,000 603,240 0.9112 42.74 42.74 43.69 42.74 45.59 13,939 43.277 -9.09%
1994-10-10 0 0.990 - 0.990 - - 0 0 - 47.02 - 47.02 - - 0 - -1.00%
1994-10-07 0 1.000 - 1.000 - - 0 0 - 47.49 - 47.49 - - 0 - 0.00%
1994-10-06 0 1.000 - 1.000 - - 0 0 - 47.49 - 47.49 - - 0 - 0.00%
1994-10-05 0 1.000 - 1.000 - - 0 0 - 47.49 - 47.49 - - 0 - -0.99%
1994-10-04 0 1.010 - 1.010 - - 0 0 - 47.97 - 47.97 - - 0 - -1.94%
1994-10-03 0 1.030 - 1.030 - - 0 0 - 48.92 - 48.92 - - 0 - 0.00%
1994-09-30 0 1.030 - 1.030 1.040 1.040 50,000 52,000 1.0400 48.92 - 48.92 49.39 49.39 1,053 49.392 3.00%
1994-09-29 0 1.000 - 1.000 0.990 1.000 180,000 179,300 0.9961 47.49 - 47.49 47.02 47.49 3,790 47.308 0.00%
1994-09-28 0 1.000 1.000 1.010 0.980 1.020 580,000 578,200 0.9969 47.49 47.49 47.97 46.54 48.44 12,212 47.345 -4.76%
1994-09-27 0 1.050 - 1.050 - - 0 0 - 49.87 - 49.87 - - 0 - -1.87%
1994-09-26 0 1.070 - 1.070 1.070 1.070 20,000 21,400 1.0700 50.82 - 50.82 50.82 50.82 421 50.817 -0.93%
1994-09-23 0 1.080 1.080 1.100 1.080 1.120 150,000 166,000 1.1067 51.29 51.29 52.24 51.29 53.19 3,158 52.559 -3.57%
1994-09-22 0 1.120 - 1.150 1.120 1.120 50,000 56,000 1.1200 53.19 - 54.62 53.19 53.19 1,053 53.192 0.90%
1994-09-20 0 1.110 1.100 1.120 1.080 1.110 194,000 211,460 1.0900 52.72 52.24 53.19 51.29 52.72 4,085 51.767 0.91%
1994-09-19 0 1.100 1.080 1.100 - - 0 0 - 52.24 51.29 52.24 - - 0 - -0.90%
1994-09-16 0 1.110 1.110 1.140 1.100 1.100 60,000 66,000 1.1000 52.72 52.72 54.14 52.24 52.24 1,263 52.242 0.00%
1994-09-15 0 1.110 - 1.110 1.110 1.110 40,000 44,400 1.1100 52.72 - 52.72 52.72 52.72 842 52.717 -0.89%
1994-09-14 0 1.120 1.110 1.120 1.120 1.120 70,000 78,400 1.1200 53.19 52.72 53.19 53.19 53.19 1,474 53.192 0.00%
1994-09-13 0 1.120 - 1.120 1.120 1.120 32,000 35,840 1.1200 53.19 - 53.19 53.19 53.19 674 53.192 -1.75%
1994-09-12 0 1.140 1.120 1.160 1.140 1.140 20,000 22,800 1.1400 54.14 53.19 55.09 54.14 54.14 421 54.142 -1.72%
1994-09-09 0 1.160 1.160 1.180 1.150 1.180 150,000 175,900 1.1727 55.09 55.09 56.04 54.62 56.04 3,158 55.693 0.00%
1994-09-08 0 1.160 - 1.160 - - 0 0 - 55.09 - 55.09 - - 0 - 0.00%
1994-09-07 0 1.160 1.160 - 1.140 1.160 300,000 346,000 1.1533 55.09 55.09 - 54.14 55.09 6,317 54.775 0.00%
1994-09-06 0 1.160 1.180 1.200 1.160 1.210 132,000 158,420 1.2002 55.09 56.04 56.99 55.09 57.47 2,779 56.998 -3.33%
1994-09-05 0 1.200 - 1.210 - - 0 0 - 56.99 - 57.47 - - 0 - 0.00%
1994-09-02 0 1.200 - 1.200 - - 0 0 - 56.99 - 56.99 - - 0 - 0.00%
1994-09-01 0 1.200 - 1.200 1.200 1.200 30,000 36,000 1.2000 56.99 - 56.99 56.99 56.99 632 56.991 0.00%
1994-08-31 0 1.200 1.200 - 1.160 1.200 80,000 94,200 1.1775 56.99 56.99 - 55.09 56.99 1,684 55.923 3.45%
1994-08-30 0 1.160 - 1.160 1.150 1.160 50,000 57,800 1.1560 55.09 - 55.09 54.62 55.09 1,053 54.902 3.57%
1994-08-26 0 1.120 - 1.120 1.120 1.120 20,000 22,400 1.1200 53.19 - 53.19 53.19 53.19 421 53.192 0.00%
1994-08-25 0 1.120 1.110 - 1.120 1.120 110,000 123,200 1.1200 53.19 52.72 - 53.19 53.19 2,316 53.192 -0.88%
1994-08-24 0 1.130 - 1.130 1.130 1.130 50,000 56,500 1.1300 53.67 - 53.67 53.67 53.67 1,053 53.667 0.00%
1994-08-23 0 1.130 1.110 1.150 1.130 1.150 70,000 80,100 1.1443 53.67 52.72 54.62 53.67 54.62 1,474 54.345 -6.61%
1994-08-22 0 1.210 - 1.210 - - 0 0 - 57.47 - 57.47 - - 0 - 0.00%
1994-08-19 0 1.210 - 1.210 - - 0 0 - 57.47 - 57.47 - - 0 - -0.82%
1994-08-18 0 1.220 - 1.240 1.220 1.220 30,000 36,600 1.2200 57.94 - 58.89 57.94 57.94 632 57.941 -2.40%
1994-08-17 0 1.250 1.210 1.250 1.210 1.250 452,000 554,740 1.2273 59.37 57.47 59.37 57.47 59.37 9,517 58.288 3.31%
1994-08-16 0 1.210 - 1.220 - - 0 0 - 57.47 - 57.94 - - 0 - 0.00%
1994-08-15 0 1.210 1.200 1.240 1.200 1.210 30,000 36,200 1.2067 57.47 56.99 58.89 56.99 57.47 632 57.308 -2.02%
1994-08-12 0 1.235 - 1.235 1.235 1.235 50,000 61,750 1.2350 58.65 - 58.65 58.65 58.65 1,053 58.653 0.00%
1994-08-11 0 1.235 - 1.255 - - 0 0 - 58.65 - 59.60 - - 0 - 0.00%
1994-08-10 0 1.235 - 1.240 - - 0 0 - 58.65 - 58.89 - - 0 - 0.00%
1994-08-09 0 1.235 - 1.240 - - 0 0 - 58.65 - 58.89 - - 0 - 0.00%
1994-08-08 0 1.235 - 1.245 - - 1,000 1,160 1.1600 58.65 - 59.13 - - 21 55.091 0.00%
1994-08-05 0 1.235 - 1.235 - - 0 0 - 58.65 - 58.65 - - 0 - -1.20%
1994-08-04 0 1.250 - 1.250 1.260 1.260 38,000 47,700 1.2553 59.37 - 59.37 59.84 59.84 800 59.616 0.00%
1994-08-03 0 1.250 - 1.250 - - 0 0 - 59.37 - 59.37 - - 0 - 0.00%
1994-08-02 0 1.250 - 1.260 - - 0 0 - 59.37 - 59.84 - - 0 - 0.00%
1994-08-01 0 1.250 - 1.250 1.240 1.250 56,000 69,920 1.2486 59.37 - 59.37 58.89 59.37 1,179 59.298 0.00%
1994-07-29 0 1.250 - 1.250 - - 0 0 - 59.37 - 59.37 - - 0 - -2.34%
1994-07-28 0 1.280 - 1.280 1.270 1.280 120,000 152,600 1.2717 60.79 - 60.79 60.32 60.79 2,527 60.395 1.59%
1994-07-27 0 1.260 - 1.260 1.260 1.260 65,000 81,840 1.2591 59.84 - 59.84 59.84 59.84 1,369 59.797 0.40%
1994-07-26 0 1.255 - 1.255 - - 0 0 - 59.60 - 59.60 - - 0 - -0.40%
1994-07-25 0 1.260 - 1.270 - - 0 0 - 59.84 - 60.32 - - 0 - 0.00%
1994-07-22 0 1.260 - 1.270 - - 0 0 - 59.84 - 60.32 - - 0 - 0.00%
1994-07-21 0 1.260 - 1.270 1.260 1.270 60,000 75,700 1.2617 59.84 - 60.32 59.84 60.32 1,263 59.920 -0.79%
1994-07-20 0 1.270 - 1.270 1.270 1.270 20,000 25,400 1.2700 60.32 - 60.32 60.32 60.32 421 60.316 0.00%
1994-07-19 0 1.270 - 1.290 - - 0 0 - 60.32 - 61.27 - - 0 - 0.00%
1994-07-18 0 1.270 1.250 1.270 1.260 1.270 177,500 224,885 1.2670 60.32 59.37 60.32 59.84 60.32 3,737 60.171 1.60%
1994-07-15 0 1.250 - 1.250 1.240 1.250 79,420 98,790 1.2439 59.37 - 59.37 58.89 59.37 1,672 59.076 0.00%
1994-07-14 0 1.250 1.250 1.260 1.240 1.280 120,000 150,060 1.2505 59.37 59.37 59.84 58.89 60.79 2,527 59.390 -3.85%
1994-07-13 0 1.300 1.300 1.310 1.280 1.300 74,620 96,156 1.2886 61.74 61.74 62.22 60.79 61.74 1,571 61.199 0.00%
1994-07-12 0 1.300 1.280 1.300 1.280 1.310 176,000 228,660 1.2992 61.74 60.79 61.74 60.79 62.22 3,706 61.703 0.78%
1994-07-11 0 1.290 - 1.300 - - 0 0 - 61.27 - 61.74 - - 0 - 0.00%
1994-07-08 0 1.290 1.280 1.310 1.270 1.290 310,000 397,200 1.2813 61.27 60.79 62.22 60.32 61.27 6,527 60.852 0.00%
1994-07-07 0 1.290 - 1.300 1.290 1.290 20,000 25,800 1.2900 61.27 - 61.74 61.27 61.27 421 61.266 2.38%
1994-07-06 0 1.260 - 1.260 - - 0 0 - 59.84 - 59.84 - - 0 - -0.79%
1994-07-05 0 1.270 - 1.280 - - 0 0 - 60.32 - 60.79 - - 0 - 0.00%
1994-07-04 0 1.270 - 1.300 - - 0 0 - 60.32 - 61.74 - - 0 - 0.00%
1994-07-01 0 1.270 - 1.270 1.270 1.270 16,000 20,320 1.2700 60.32 - 60.32 60.32 60.32 337 60.316 -0.78%
1994-06-30 0 1.280 - 1.300 - - 0 0 - 60.79 - 61.74 - - 0 - 0.00%
1994-06-29 0 1.280 1.280 1.290 1.240 1.290 30,000 38,040 1.2680 60.79 60.79 61.27 58.89 61.27 632 60.221 -0.78%
1994-06-28 0 1.290 1.250 1.290 1.290 1.320 58,000 75,200 1.2966 61.27 59.37 61.27 61.27 62.69 1,221 61.577 0.00%
1994-06-27 0 1.290 1.300 1.320 1.290 1.340 292,000 381,800 1.3075 61.27 61.74 62.69 61.27 63.64 6,148 62.098 -3.73%
1994-06-24 0 1.340 1.330 1.350 1.330 1.350 627,000 839,230 1.3385 63.64 63.17 64.12 63.17 64.12 13,202 63.568 1.52%
1994-06-23 0 1.320 1.320 1.350 1.300 1.350 615,600 809,536 1.3150 62.69 62.69 64.12 61.74 64.12 12,962 62.455 2.33%
1994-06-22 0 1.290 - 1.330 1.290 1.310 330,000 431,060 1.3062 61.27 - 63.17 61.27 62.22 6,948 62.037 0.78%
1994-06-21 0 1.280 1.280 1.290 1.240 1.280 266,420 337,892 1.2683 60.79 60.79 61.27 58.89 60.79 5,610 60.233 0.39%
1994-06-20 1 1.275 - - - - 0 0 - 60.55 - - - - 0 - -0.00%
1994-06-17 0 1.320 1.280 1.320 1.320 1.320 81,000 106,860 1.3193 60.55 58.72 60.55 60.55 60.55 1,766 60.519 0.76%
1994-06-16 0 1.310 1.300 1.310 1.300 1.300 10,000 13,000 1.3000 60.09 59.64 60.09 59.64 59.64 218 59.636 0.00%
1994-06-15 0 1.310 - 1.340 1.310 1.310 20,000 26,200 1.3100 60.09 - 61.47 60.09 60.09 436 60.094 0.77%
1994-06-10 0 1.300 1.300 1.340 1.280 1.300 66,000 85,400 1.2939 59.64 59.64 61.47 58.72 59.64 1,439 59.358 -2.26%
1994-06-09 0 1.330 1.300 1.330 1.340 1.340 8,000 10,720 1.3400 61.01 59.64 61.01 61.47 61.47 174 61.471 -0.75%
1994-06-08 0 1.340 - 1.340 1.320 1.340 32,000 42,280 1.3213 61.47 - 61.47 60.55 61.47 698 60.610 -1.47%
1994-06-07 0 1.360 - 1.360 1.350 1.360 132,000 179,320 1.3585 62.39 - 62.39 61.93 62.39 2,877 62.319 3.03%
1994-06-06 0 1.320 1.300 1.340 1.320 1.340 105,496 139,308 1.3205 60.55 59.64 61.47 60.55 61.47 2,300 60.576 1.54%
1994-06-03 0 1.300 1.290 1.310 1.290 1.310 208,000 270,860 1.3022 59.64 59.18 60.09 59.18 60.09 4,534 59.737 0.00%
1994-06-02 0 1.300 1.300 1.310 1.300 1.350 162,000 210,700 1.3006 59.64 59.64 60.09 59.64 61.93 3,531 59.664 -3.70%
1994-06-01 0 1.350 1.340 1.350 1.360 1.380 450,000 616,000 1.3689 61.93 61.47 61.93 62.39 63.31 9,810 62.796 1.50%
1994-05-31 0 1.330 1.330 1.340 1.330 1.330 422,000 561,260 1.3300 61.01 61.01 61.47 61.01 61.01 9,199 61.012 -1.48%
1994-05-30 0 1.350 1.350 1.360 1.340 1.350 330,000 442,300 1.3403 61.93 61.93 62.39 61.47 61.93 7,194 61.485 -0.74%
1994-05-27 0 1.360 1.360 1.390 1.350 1.360 1,670,000 2,259,500 1.3530 62.39 62.39 63.76 61.93 62.39 36,404 62.067 -0.73%
1994-05-26 0 1.370 1.360 1.400 1.350 1.380 898,000 1,222,000 1.3608 62.85 62.39 64.22 61.93 63.31 19,576 62.425 3.01%
1994-05-25 0 1.330 1.330 1.350 1.320 1.340 814,550 1,082,699 1.3292 61.01 61.01 61.93 60.55 61.47 17,756 60.975 1.53%
1994-05-24 0 1.310 1.290 1.350 1.260 1.310 586,000 753,360 1.2856 60.09 59.18 61.93 57.80 60.09 12,774 58.975 2.34%
1994-05-23 0 1.280 1.260 1.280 1.260 1.340 245,000 317,560 1.2962 58.72 57.80 58.72 57.80 61.47 5,341 59.460 1.59%
1994-05-20 0 1.260 1.260 1.300 1.240 1.280 165,000 207,940 1.2602 57.80 57.80 59.64 56.88 58.72 3,597 57.812 0.80%
1994-05-19 0 1.250 1.250 1.260 1.250 1.270 213,000 267,200 1.2545 57.34 57.34 57.80 57.34 58.26 4,643 57.547 -1.57%
1994-05-18 0 1.270 1.260 1.290 1.260 1.290 195,846 249,277 1.2728 58.26 57.80 59.18 57.80 59.18 4,269 58.389 0.00%
1994-05-17 0 1.270 1.260 1.280 1.230 1.280 310,484 390,926 1.2591 58.26 57.80 58.72 56.42 58.72 6,768 57.759 1.60%
1994-05-16 0 1.250 1.200 1.280 1.200 1.250 150,000 181,000 1.2067 57.34 55.05 58.72 55.05 57.34 3,270 55.354 1.63%
1994-05-13 0 1.230 1.230 1.240 1.220 1.240 230,000 282,700 1.2291 56.42 56.42 56.88 55.97 56.88 5,014 56.385 0.82%
1994-05-12 0 1.220 1.200 1.220 1.200 1.240 42,000 51,120 1.2171 55.97 55.05 55.97 55.05 56.88 916 55.835 -2.40%
1994-05-11 0 1.250 - 1.250 - - 0 0 - 57.34 - 57.34 - - 0 - -0.79%
1994-05-10 0 1.260 1.220 1.260 1.220 1.260 60,000 73,440 1.2240 57.80 55.97 57.80 55.97 57.80 1,308 56.149 3.28%
1994-05-09 0 1.220 - 1.220 - - 10,000 12,300 1.2300 55.97 - 55.97 - - 218 56.425 -0.81%
1994-05-06 0 1.230 - 1.230 1.230 1.270 70,000 87,700 1.2529 56.42 - 56.42 56.42 58.26 1,526 57.473 0.00%
1994-05-05 0 1.230 - 1.230 1.250 1.250 30,000 37,500 1.2500 56.42 - 56.42 57.34 57.34 654 57.342 -0.81%
1994-05-04 0 1.240 - 1.260 1.230 1.280 225,000 280,030 1.2446 56.88 - 57.80 56.42 58.72 4,905 57.093 -0.80%
1994-05-03 0 1.250 - 1.250 - - 10,000 13,000 1.3000 57.34 - 57.34 - - 218 59.636 -3.10%
1994-05-02 0 1.290 - 1.290 - - 0 0 - 59.18 - 59.18 - - 0 - 0.00%
1994-04-29 0 1.290 - 1.290 - - 0 0 - 59.18 - 59.18 - - 0 - -0.77%
1994-04-28 0 1.300 1.290 1.300 1.300 1.330 86,000 112,820 1.3119 59.64 59.18 59.64 59.64 61.01 1,875 60.180 0.00%
1994-04-27 0 1.300 1.280 1.300 1.280 1.300 177,000 229,200 1.2949 59.64 58.72 59.64 58.72 59.64 3,858 59.402 0.00%
1994-04-26 0 1.300 1.300 1.330 1.290 1.300 2,496,000 3,220,340 1.2902 59.64 59.64 61.01 59.18 59.64 54,410 59.186 0.00%
1994-04-25 0 1.300 - 1.300 1.310 1.310 12,662 16,534 1.3058 59.64 - 59.64 60.09 60.09 276 59.902 0.78%
1994-04-22 0 1.290 - 1.290 - - 20,000 26,600 1.3300 59.18 - 59.18 - - 436 61.012 0.00%
1994-04-21 0 1.290 - 1.290 1.290 1.290 56,000 72,240 1.2900 59.18 - 59.18 59.18 59.18 1,221 59.177 -1.53%
1994-04-20 0 1.310 - 1.310 - - 0 0 - 60.09 - 60.09 - - 0 - 0.00%
1994-04-19 0 1.310 1.310 1.320 1.310 1.320 40,000 52,600 1.3150 60.09 60.09 60.55 60.09 60.55 872 60.324 -1.50%
1994-04-18 0 1.330 - 1.350 1.320 1.330 80,000 105,700 1.3213 61.01 - 61.93 60.55 61.01 1,744 60.610 -0.75%
1994-04-15 0 1.340 1.340 1.390 1.340 1.340 210,000 285,400 1.3590 61.47 61.47 63.76 61.47 61.47 4,578 62.344 -1.47%
1994-04-14 0 1.360 1.350 1.390 1.360 1.360 90,000 122,400 1.3600 62.39 61.93 63.76 62.39 62.39 1,962 62.388 -2.86%
1994-04-13 0 1.400 1.350 1.400 1.390 1.400 100,000 139,200 1.3920 64.22 61.93 64.22 63.76 64.22 2,180 63.856 0.72%
1994-04-12 0 1.390 1.330 1.390 1.330 1.390 88,000 120,640 1.3709 63.76 61.01 63.76 61.01 63.76 1,918 62.889 2.21%
1994-04-11 0 1.360 1.320 1.370 1.320 1.360 20,000 26,800 1.3400 62.39 60.55 62.85 60.55 62.39 436 61.471 3.03%
1994-04-08 0 1.320 1.320 1.380 1.320 1.320 12,000 15,840 1.3200 60.55 60.55 63.31 60.55 60.55 262 60.553 -4.35%
1994-04-07 0 1.380 1.360 1.400 1.370 1.400 110,000 152,820 1.3893 63.31 62.39 64.22 62.85 64.22 2,398 63.731 0.73%
1994-04-06 0 1.370 1.360 1.400 1.360 1.390 212,000 290,480 1.3702 62.85 62.39 64.22 62.39 63.76 4,621 62.855 0.74%
1994-03-31 0 1.360 1.330 1.400 1.360 1.360 100,000 136,000 1.3600 62.39 61.01 64.22 62.39 62.39 2,180 62.388 -1.45%
1994-03-30 0 1.380 1.360 1.380 1.380 1.380 50,000 69,000 1.3800 63.31 62.39 63.31 63.31 63.31 1,090 63.306 -1.43%
1994-03-29 0 1.400 1.390 1.400 1.370 1.400 421,000 587,270 1.3949 64.22 63.76 64.22 62.85 64.22 9,177 63.991 0.00%
1994-03-28 0 1.400 1.370 1.420 1.390 1.410 1,070,000 1,488,000 1.3907 64.22 62.85 65.14 63.76 64.68 23,325 63.794 3.70%
1994-03-25 0 1.350 1.310 1.350 1.350 1.350 116,000 156,600 1.3500 61.93 60.09 61.93 61.93 61.93 2,529 61.929 2.27%
1994-03-24 0 1.320 1.350 - 1.300 1.350 328,048 438,545 1.3368 60.55 61.93 - 59.64 61.93 7,151 61.325 -2.22%
1994-03-23 0 1.350 1.350 - 1.310 1.350 426,000 567,620 1.3324 61.93 61.93 - 60.09 61.93 9,286 61.124 0.00%
1994-03-22 0 1.350 - 1.350 1.350 1.350 30,000 40,500 1.3500 61.93 - 61.93 61.93 61.93 654 61.929 0.00%
1994-03-21 0 1.350 - 1.350 - - 0 0 - 61.93 - 61.93 - - 0 - 0.00%
1994-03-18 0 1.350 - 1.350 - - 0 0 - 61.93 - 61.93 - - 0 - 0.00%
1994-03-17 0 1.350 - 1.400 1.350 1.350 114,000 153,900 1.3500 61.93 - 64.22 61.93 61.93 2,485 61.929 -3.57%
1994-03-16 0 1.400 1.350 1.400 1.400 1.400 20,000 28,000 1.4000 64.22 61.93 64.22 64.22 64.22 436 64.223 0.00%
1994-03-15 0 1.400 1.360 - 1.360 1.400 136,000 188,000 1.3824 64.22 62.39 - 62.39 64.22 2,965 63.413 -2.78%
1994-03-14 0 1.440 - 1.440 - - 1,286 1,800 1.3997 66.06 - 66.06 - - 28 64.209 0.00%
1994-03-11 0 1.440 - 1.440 - - 0 0 - 66.06 - 66.06 - - 0 - -3.36%
1994-03-10 0 1.490 - 1.490 - - 400 568 1.4200 68.35 - 68.35 - - 9 65.140 0.00%
1994-03-09 0 1.490 - 1.490 1.500 1.500 43,000 64,440 1.4986 68.35 - 68.35 68.81 68.81 937 68.746 -0.67%
1994-03-08 0 1.500 - 1.500 1.450 1.500 312,000 461,000 1.4776 68.81 - 68.81 66.52 68.81 6,801 67.781 0.67%
1994-03-07 0 1.490 - 1.490 - - 0 0 - 68.35 - 68.35 - - 0 - -0.67%
1994-03-04 0 1.500 - 1.510 1.500 1.500 20,000 30,000 1.5000 68.81 - 69.27 68.81 68.81 436 68.810 2.04%
1994-03-03 0 1.470 - 1.470 1.480 1.480 11,000 16,200 1.4727 67.43 - 67.43 67.89 67.89 240 67.559 -2.00%
1994-03-02 0 1.500 - 1.530 - - 0 0 - 68.81 - 70.19 - - 0 - 0.00%
1994-03-01 0 1.500 1.400 1.540 - - 0 0 - 68.81 64.22 70.65 - - 0 - 0.00%
1994-02-28 0 1.500 - 1.520 - - 0 0 - 68.81 - 69.73 - - 0 - 0.00%
1994-02-25 0 1.500 - 1.500 - - 0 0 - 68.81 - 68.81 - - 0 - 0.00%
1994-02-24 0 1.500 1.500 1.520 1.480 1.520 114,000 171,880 1.5077 68.81 68.81 69.73 67.89 69.73 2,485 69.164 0.00%
1994-02-23 0 1.500 1.490 1.510 1.480 1.510 166,800 249,564 1.4962 68.81 68.35 69.27 67.89 69.27 3,636 68.635 0.00%
1994-02-22 0 1.500 1.460 1.500 1.480 1.500 101,000 149,590 1.4811 68.81 66.98 68.81 67.89 68.81 2,202 67.943 1.35%
1994-02-21 0 1.480 1.500 - 1.470 1.500 416,000 613,060 1.4737 67.89 68.81 - 67.43 68.81 9,068 67.604 -4.52%
1994-02-18 0 1.550 1.550 1.580 - - 0 0 - 71.10 71.10 72.48 - - 0 - 0.00%
1994-02-17 0 1.550 1.550 1.590 1.550 1.550 70,000 108,500 1.5500 71.10 71.10 72.94 71.10 71.10 1,526 71.104 -3.13%
1994-02-16 0 1.600 1.580 1.600 1.540 1.610 243,000 386,870 1.5921 73.40 72.48 73.40 70.65 73.86 5,297 73.033 -1.23%
1994-02-15 0 1.620 1.600 1.620 1.620 1.630 344,000 558,180 1.6226 74.32 73.40 74.32 74.32 74.77 7,499 74.435 -0.61%
1994-02-14 0 1.630 1.620 1.630 1.630 1.670 304,662 499,959 1.6410 74.77 74.32 74.77 74.77 76.61 6,641 75.280 -1.21%
1994-02-09 0 1.650 1.650 1.670 1.650 1.650 10,000 16,500 1.6500 75.69 75.69 76.61 75.69 75.69 218 75.691 0.00%
1994-02-08 0 1.650 - 1.650 1.650 1.650 8,000 13,200 1.6500 75.69 - 75.69 75.69 75.69 174 75.691 -0.60%
1994-02-07 0 1.660 1.650 1.660 1.660 1.700 179,000 299,930 1.6756 76.15 75.69 76.15 76.15 77.99 3,902 76.865 -2.35%
1994-02-04 0 1.700 1.690 1.700 1.670 1.700 925,462 1,555,849 1.6812 77.99 77.53 77.99 76.61 77.99 20,174 77.121 1.19%
1994-02-03 0 1.680 1.670 1.690 1.680 1.730 608,600 1,028,400 1.6898 77.07 76.61 77.53 77.07 79.36 13,267 77.516 1.20%
1994-02-02 0 1.660 1.660 1.700 1.660 1.700 191,608 322,538 1.6833 76.15 76.15 77.99 76.15 77.99 4,177 77.220 -2.35%
1994-02-01 0 1.700 1.690 1.700 1.690 1.730 1,254,082 2,142,185 1.7082 77.99 77.53 77.99 77.53 79.36 27,338 78.360 0.00%
1994-01-31 0 1.700 1.680 1.700 1.660 1.700 349,400 588,148 1.6833 77.99 77.07 77.99 76.15 77.99 7,617 77.219 1.80%
1994-01-28 0 1.670 1.660 1.700 1.670 1.720 519,000 877,740 1.6912 76.61 76.15 77.99 76.61 78.90 11,314 77.582 -1.76%
1994-01-27 0 1.700 1.700 1.720 1.700 1.760 3,637,000 6,281,340 1.7271 77.99 77.99 78.90 77.99 80.74 79,283 79.227 -0.58%
1994-01-26 0 1.710 1.690 1.710 1.600 1.720 1,076,000 1,802,610 1.6753 78.44 77.53 78.44 73.40 78.90 23,456 76.851 5.56%
1994-01-25 0 1.620 1.600 1.620 1.630 1.660 647,000 1,059,730 1.6379 74.32 73.40 74.32 74.77 76.15 14,104 75.137 -1.82%
1994-01-24 0 1.650 1.650 1.670 1.650 1.670 884,000 1,461,900 1.6537 75.69 75.69 76.61 75.69 76.61 19,270 75.863 1.23%
1994-01-21 0 1.630 1.630 1.640 1.590 1.640 490,000 789,300 1.6108 74.77 74.77 75.23 72.94 75.23 10,682 73.894 1.87%
1994-01-20 0 1.600 1.550 1.600 1.600 1.640 90,000 144,800 1.6089 73.40 71.10 73.40 73.40 75.23 1,962 73.805 0.00%
1994-01-19 0 1.600 1.590 1.600 1.570 1.610 275,000 439,220 1.5972 73.40 72.94 73.40 72.02 73.86 5,995 73.268 1.27%
1994-01-18 0 1.580 1.580 1.590 1.580 1.600 192,000 304,060 1.5836 72.48 72.48 72.94 72.48 73.40 4,185 72.648 0.00%
1994-01-17 0 1.580 1.560 1.600 1.580 1.600 202,310 321,565 1.5895 72.48 71.56 73.40 72.48 73.40 4,410 72.915 0.00%
1994-01-14 0 1.580 1.570 1.580 1.540 1.610 678,000 1,067,020 1.5738 72.48 72.02 72.48 70.65 73.86 14,780 72.195 0.64%
1994-01-13 0 1.570 1.510 1.570 1.570 1.570 30,000 47,100 1.5700 72.02 69.27 72.02 72.02 72.02 654 72.022 -1.26%
1994-01-12 0 1.590 1.590 1.600 1.590 1.640 350,000 564,360 1.6125 72.94 72.94 73.40 72.94 75.23 7,630 73.969 -4.22%
1994-01-11 0 1.660 - 1.660 1.670 1.700 800,000 1,344,500 1.6806 76.15 - 76.15 76.61 77.99 17,439 77.096 -1.78%
1994-01-10 0 1.690 1.690 1.720 1.640 1.700 711,806 1,182,359 1.6611 77.53 77.53 78.90 75.23 77.99 15,517 76.199 5.63%
1994-01-07 0 1.600 1.590 1.620 1.590 1.650 590,000 956,860 1.6218 73.40 72.94 74.32 72.94 75.69 12,861 74.398 -4.19%
1994-01-06 0 1.670 1.670 1.690 1.670 1.730 748,620 1,271,218 1.6981 76.61 76.61 77.53 76.61 79.36 16,319 77.897 -2.91%
1994-01-05 0 1.720 1.720 1.730 1.720 1.760 2,424,500 4,200,017 1.7323 78.90 78.90 79.36 78.90 80.74 52,852 79.468 -2.27%
1994-01-04 0 1.760 1.750 1.770 1.750 1.840 3,529,000 6,333,754 1.7948 80.74 80.28 81.20 80.28 84.41 76,929 82.333 -1.68%
1994-01-03 0 1.790 1.790 1.800 1.680 1.820 4,272,100 7,471,691 1.7490 82.11 82.11 82.57 77.07 83.49 93,128 80.231

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