MIN XIN HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00222  1982-06-28    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-10 0 3.260 3.000 3.260 3.260 3.270 16,000 52,240 3.2650 3.260 3.000 3.260 3.260 3.270 16,000 3.2650 0.00%
2026-07-09 0 3.260 3.000 3.260 3.260 3.270 20,000 65,300 3.2650 3.260 3.000 3.260 3.260 3.270 20,000 3.2650 -0.61%
2026-07-08 0 3.280 3.020 3.310 3.120 3.340 18,000 59,200 3.2889 3.280 3.020 3.310 3.120 3.340 18,000 3.2889 -2.09%
2026-07-07 0 3.350 3.160 3.350 3.350 3.370 16,000 53,760 3.3600 3.350 3.160 3.350 3.350 3.370 16,000 3.3600 -1.18%
2026-07-06 0 3.390 3.160 3.400 3.390 3.400 20,000 67,900 3.3950 3.390 3.160 3.400 3.390 3.400 20,000 3.3950 -2.31%
2026-07-03 0 3.470 3.280 3.440 3.460 3.470 108,000 374,640 3.4689 3.470 3.280 3.440 3.460 3.470 108,000 3.4689 -0.29%
2026-07-02 0 3.480 3.270 3.480 3.470 3.490 24,000 83,560 3.4817 3.480 3.270 3.480 3.470 3.490 24,000 3.4817 -0.57%
2026-06-30 0 3.500 3.200 3.500 3.200 3.500 148,000 512,220 3.4609 3.500 3.200 3.500 3.200 3.500 148,000 3.4609 0.00%
2026-06-29 0 3.500 3.100 3.500 3.430 3.500 140,000 483,320 3.4523 3.500 3.100 3.500 3.430 3.500 140,000 3.4523 2.94%
2026-06-26 0 3.400 3.000 3.400 3.160 3.400 254,000 829,880 3.2672 3.400 3.000 3.400 3.160 3.400 254,000 3.2672 3.98%
2026-06-25 0 3.350 3.150 3.380 2.900 3.350 292,000 932,020 3.1918 3.270 3.075 3.299 2.831 3.270 299,144 3.1156 19.64%
2026-06-24 0 2.800 2.500 2.820 2.480 2.800 44,000 122,060 2.7741 2.733 2.440 2.753 2.421 2.733 45,076 2.7078 20.69%
2026-06-23 0 2.320 2.320 - 2.300 2.300 2,000 4,600 2.3000 2.265 2.265 - 2.245 2.245 2,049 2.2451 -1.28%
2026-06-22 0 2.350 2.120 2.350 - - 0 0 - 2.294 2.069 2.294 - - 0 - 0.00%
2026-06-18 0 2.350 2.150 2.390 - - 0 0 - 2.294 2.099 2.333 - - 0 - 0.00%
2026-06-17 0 2.350 2.340 2.600 2.340 2.350 40,000 93,780 2.3445 2.294 2.284 2.538 2.284 2.294 40,979 2.2885 4.44%
2026-06-16 0 2.250 2.150 2.340 2.250 2.250 12,000 27,000 2.2500 2.196 2.099 2.284 2.196 2.196 12,294 2.1963 4.17%
2026-06-15 0 2.160 2.050 2.260 - - 0 0 - 2.108 2.001 2.206 - - 0 - 0.00%
2026-06-12 0 2.160 2.050 2.260 - - 0 0 - 2.108 2.001 2.206 - - 0 - 0.00%
2026-06-11 0 2.160 2.050 2.260 - - 0 0 - 2.108 2.001 2.206 - - 0 - 0.00%
2026-06-10 0 2.160 2.070 2.300 - - 0 0 - 2.108 2.021 2.245 - - 0 - 0.00%
2026-06-09 0 2.160 2.160 2.280 2.120 2.120 8,000 16,960 2.1200 2.108 2.108 2.226 2.069 2.069 8,196 2.0694 -8.09%
2026-06-08 0 2.350 2.070 2.350 - - 0 0 - 2.294 2.021 2.294 - - 0 - 0.00%
2026-06-05 0 2.350 2.150 2.350 - - 0 0 - 2.294 2.099 2.294 - - 0 - 0.00%
2026-06-04 0 2.350 2.150 2.350 - - 0 0 - 2.294 2.099 2.294 - - 0 - 0.00%
2026-06-03 0 2.350 2.160 2.350 - - 0 0 - 2.294 2.108 2.294 - - 0 - 0.00%
2026-06-02 0 2.350 2.160 2.350 - - 0 0 - 2.294 2.108 2.294 - - 0 - 0.00%
2026-06-01 0 2.350 2.150 2.350 - - 0 0 - 2.294 2.099 2.294 - - 0 - 0.00%
2026-05-29 0 2.350 2.180 2.350 2.340 2.350 10,000 23,440 2.3440 2.294 2.128 2.294 2.284 2.294 10,245 2.2880 0.43%
2026-05-28 0 2.340 2.150 2.390 - - 0 0 - 2.284 2.099 2.333 - - 0 - 0.00%
2026-05-27 0 2.340 2.120 2.390 - - 0 0 - 2.284 2.069 2.333 - - 0 - 0.00%
2026-05-26 0 2.340 2.100 2.390 2.340 2.340 2,000 4,680 2.3400 2.284 2.050 2.333 2.284 2.284 2,049 2.2841 0.00%
2026-05-22 0 2.340 2.240 2.340 2.350 2.350 4,000 9,120 2.2800 2.284 2.187 2.284 2.294 2.294 4,098 2.2256 7.34%
2026-05-21 0 2.180 2.180 2.380 2.050 2.180 26,000 54,780 2.1069 2.128 2.128 2.323 2.001 2.128 26,636 2.0566 -8.02%
2026-05-20 0 2.370 2.090 2.450 - - 0 0 - 2.313 2.040 2.391 - - 0 - 0.00%
2026-05-19 0 2.370 2.100 2.630 - - 0 0 - 2.313 2.050 2.567 - - 0 - 0.00%
2026-05-18 0 2.370 2.200 2.380 2.370 2.370 10,000 23,700 2.3700 2.313 2.147 2.323 2.313 2.313 10,245 2.3134 -0.42%
2026-05-15 0 2.380 2.160 2.630 - - 0 0 - 2.323 2.108 2.567 - - 0 - 0.00%
2026-05-14 0 2.380 2.160 2.380 - - 0 0 - 2.323 2.108 2.323 - - 0 - -0.42%
2026-05-13 0 2.390 2.160 2.390 - - 0 0 - 2.333 2.108 2.333 - - 0 - -0.42%
2026-05-12 0 2.400 2.160 2.630 - - 0 0 - 2.343 2.108 2.567 - - 0 - 0.00%
2026-05-11 0 2.400 2.130 2.470 - - 0 0 - 2.343 2.079 2.411 - - 0 - 0.00%
2026-05-08 0 2.400 2.200 2.500 - - 0 0 - 2.343 2.147 2.440 - - 0 - 0.00%
2026-05-07 0 2.400 2.300 2.500 - - 0 0 - 2.343 2.245 2.440 - - 0 - 0.00%
2026-05-06 0 2.400 2.120 2.600 - - 0 0 - 2.343 2.069 2.538 - - 0 - 0.00%
2026-05-05 0 2.400 2.130 2.600 - - 0 0 - 2.343 2.079 2.538 - - 0 - 0.00%
2026-05-04 0 2.400 2.000 2.630 - - 0 0 - 2.343 1.952 2.567 - - 0 - 0.00%
2026-04-30 0 2.400 2.320 2.490 2.400 2.440 28,000 68,160 2.4343 2.343 2.265 2.431 2.343 2.382 28,685 2.3762 -1.64%
2026-04-29 0 2.440 2.420 2.500 2.460 2.460 32,000 78,720 2.4600 2.382 2.362 2.440 2.401 2.401 32,783 2.4013 -0.81%
2026-04-28 0 2.460 2.460 2.560 - - 0 0 - 2.401 2.401 2.499 - - 0 - 0.00%
2026-04-27 0 2.460 2.460 2.550 2.460 2.490 50,000 123,340 2.4668 2.401 2.401 2.489 2.401 2.431 51,223 2.4079 -4.65%
2026-04-24 0 2.580 2.460 2.640 - - 0 0 - 2.518 2.401 2.577 - - 0 - 0.00%
2026-04-23 0 2.580 2.460 2.640 - - 0 0 - 2.518 2.401 2.577 - - 0 - 0.00%
2026-04-22 0 2.580 2.460 2.640 - - 0 0 - 2.518 2.401 2.577 - - 0 - 0.00%
2026-04-21 0 2.580 2.460 2.630 2.580 2.600 10,000 25,920 2.5920 2.518 2.401 2.567 2.518 2.538 10,245 2.5301 0.00%
2026-04-20 0 2.580 2.460 2.580 2.580 2.580 4,000 10,320 2.5800 2.518 2.401 2.518 2.518 2.518 4,098 2.5184 0.78%
2026-04-17 0 2.560 - 2.560 - - 0 0 - 2.499 - 2.499 - - 0 - 0.00%
2026-04-16 0 2.560 2.480 2.560 2.560 2.560 10,000 25,600 2.5600 2.499 2.421 2.499 2.499 2.499 10,245 2.4989 -1.92%
2026-04-15 0 2.610 2.610 2.730 2.550 2.730 36,000 95,400 2.6500 2.548 2.548 2.665 2.489 2.665 36,881 2.5867 -6.12%
2026-04-14 0 2.780 2.730 2.880 - - 0 0 - 2.714 2.665 2.811 - - 0 - 0.00%
2026-04-13 0 2.780 2.780 2.860 2.720 2.780 22,000 60,080 2.7309 2.714 2.714 2.792 2.655 2.714 22,538 2.6657 -2.11%
2026-04-10 0 2.840 2.780 2.900 - - 0 0 - 2.772 2.714 2.831 - - 0 - 0.00%
2026-04-09 0 2.840 2.770 2.900 - - 0 0 - 2.772 2.704 2.831 - - 0 - 0.00%
2026-04-08 0 2.840 2.840 2.920 2.840 2.840 4,000 11,360 2.8400 2.772 2.772 2.850 2.772 2.772 4,098 2.7722 0.00%
2026-04-02 0 2.840 2.740 2.840 2.850 2.850 6,000 17,100 2.8500 2.772 2.675 2.772 2.782 2.782 6,147 2.7819 -3.40%
2026-04-01 0 2.940 2.840 2.940 2.830 2.940 33,200 95,908 2.8888 2.870 2.772 2.870 2.762 2.870 34,012 2.8198 -0.68%
2026-03-31 0 2.960 2.960 3.040 2.770 2.960 5,634,000 15,749,480 2.7954 2.889 2.889 2.967 2.704 2.889 5,771,835 2.7287 4.23%
2026-03-30 0 2.840 2.760 2.830 - - 0 0 - 2.772 2.694 2.762 - - 0 - 0.00%
2026-03-27 0 2.840 2.760 2.970 2.750 2.750 8,000 22,000 2.7500 2.772 2.694 2.899 2.684 2.684 8,196 2.6843 -4.38%
2026-03-26 0 2.970 2.600 2.970 - - 0 0 - 2.899 2.538 2.899 - - 0 - -0.34%
2026-03-25 0 2.980 2.600 2.980 2.890 2.980 18,000 52,360 2.9089 2.909 2.538 2.909 2.821 2.909 18,440 2.8394 3.11%
2026-03-24 0 2.890 2.000 2.890 - - 0 0 - 2.821 1.952 2.821 - - 0 - 0.00%
2026-03-23 0 2.890 - 2.890 2.890 2.890 4,000 11,560 2.8900 2.821 - 2.821 2.821 2.821 4,098 2.8210 2.48%
2026-03-20 0 2.820 2.550 2.930 - - 0 0 - 2.753 2.489 2.860 - - 0 - 0.00%
2026-03-19 0 2.820 - 2.910 - - 0 0 - 2.753 - 2.841 - - 0 - 0.00%
2026-03-18 0 2.820 2.800 2.960 2.800 2.870 42,000 119,120 2.8362 2.753 2.733 2.889 2.733 2.801 43,028 2.7685 -7.54%
2026-03-17 0 3.050 2.950 3.080 - - 0 0 - 2.977 2.880 3.006 - - 0 - 0.00%
2026-03-16 0 3.050 2.920 3.090 - - 0 0 - 2.977 2.850 3.016 - - 0 - 0.00%
2026-03-13 0 3.050 2.920 3.090 - - 8,000 24,640 3.0800 2.977 2.850 3.016 - - 8,196 3.0064 0.00%
2026-03-12 0 3.050 3.020 3.130 3.050 3.140 18,000 56,080 3.1156 2.977 2.948 3.055 2.977 3.065 18,440 3.0412 -4.69%
2026-03-11 0 3.200 3.130 3.190 - - 0 0 - 3.124 3.055 3.114 - - 0 - 0.00%
2026-03-10 0 3.200 3.130 3.200 3.170 3.380 88,000 284,140 3.2289 3.124 3.055 3.124 3.094 3.299 90,153 3.1518 0.31%
2026-03-09 0 3.190 3.100 3.190 3.160 3.350 16,000 51,520 3.2200 3.114 3.026 3.114 3.085 3.270 16,391 3.1431 -0.31%
2026-03-06 0 3.200 3.150 3.240 3.150 3.200 16,000 51,080 3.1925 3.124 3.075 3.163 3.075 3.124 16,391 3.1163 0.00%
2026-03-05 0 3.200 3.150 3.200 3.200 3.200 2,000 6,400 3.2000 3.124 3.075 3.124 3.124 3.124 2,049 3.1236 -1.84%
2026-03-04 0 3.260 3.190 3.260 3.350 3.350 6,000 20,100 3.3500 3.182 3.114 3.182 3.270 3.270 6,147 3.2700 -1.21%
2026-03-03 0 3.300 3.190 3.290 3.300 3.300 10,000 33,000 3.3000 3.221 3.114 3.211 3.221 3.221 10,245 3.2212 0.00%
2026-03-02 0 3.300 3.190 3.340 - - 0 0 - 3.221 3.114 3.260 - - 0 - 0.00%
2026-02-27 0 3.300 3.220 3.300 - - 0 0 - 3.221 3.143 3.221 - - 0 - 0.00%
2026-02-26 0 3.300 3.280 3.350 3.300 3.300 10,000 33,000 3.3000 3.221 3.202 3.270 3.221 3.221 10,245 3.2212 -2.65%
2026-02-25 0 3.390 3.230 3.390 3.300 3.390 6,000 19,980 3.3300 3.309 3.153 3.309 3.221 3.309 6,147 3.2505 2.73%
2026-02-24 0 3.300 3.190 3.300 3.470 3.470 2,000 6,940 3.4700 3.221 3.114 3.221 3.387 3.387 2,049 3.3871 -0.30%
2026-02-23 0 3.310 3.190 3.300 3.190 3.310 62,000 201,380 3.2481 3.231 3.114 3.221 3.114 3.231 63,517 3.1705 -2.36%
2026-02-20 0 3.390 3.200 3.390 3.300 3.400 12,000 39,800 3.3167 3.309 3.124 3.309 3.221 3.319 12,294 3.2375 -0.88%
2026-02-16 0 3.420 3.190 3.460 3.420 3.420 6,000 20,520 3.4200 3.338 3.114 3.377 3.338 3.338 6,147 3.3383 4.27%
2026-02-13 0 3.280 3.180 3.280 3.160 3.450 42,000 137,020 3.2624 3.202 3.104 3.202 3.085 3.368 43,028 3.1845 0.92%
2026-02-12 0 3.250 3.120 3.250 3.270 3.300 10,000 32,940 3.2940 3.172 3.045 3.172 3.192 3.221 10,245 3.2153 -0.61%
2026-02-11 0 3.270 3.110 3.270 3.230 3.280 32,000 104,660 3.2706 3.192 3.036 3.192 3.153 3.202 32,783 3.1925 4.47%
2026-02-10 0 3.130 2.960 3.130 3.130 3.130 16,000 50,080 3.1300 3.055 2.889 3.055 3.055 3.055 16,391 3.0553 0.00%
2026-02-09 0 3.130 2.960 3.130 3.150 3.150 10,000 31,500 3.1500 3.055 2.889 3.055 3.075 3.075 10,245 3.0748 -0.63%
2026-02-06 0 3.150 3.020 3.150 - - 0 0 - 3.075 2.948 3.075 - - 0 - 0.00%
2026-02-05 0 3.150 3.010 3.150 3.100 3.190 382,000 1,210,760 3.1695 3.075 2.938 3.075 3.026 3.114 391,346 3.0938 -1.56%
2026-02-04 0 3.200 3.150 3.200 3.230 3.230 2,000 6,460 3.2300 3.124 3.075 3.124 3.153 3.153 2,049 3.1529 -1.84%
2026-02-03 0 3.260 3.230 3.260 3.270 3.290 340,000 1,115,200 3.2800 3.182 3.153 3.182 3.192 3.211 348,318 3.2017 -1.81%
2026-02-02 0 3.320 3.230 3.320 3.310 3.330 340,000 1,128,800 3.3200 3.241 3.153 3.241 3.231 3.250 348,318 3.2407 0.91%
2026-01-30 0 3.290 3.230 3.300 3.200 3.300 10,000 32,760 3.2760 3.211 3.153 3.221 3.124 3.221 10,245 3.1978 -0.30%
2026-01-29 0 3.300 3.230 3.300 3.300 3.370 8,000 26,660 3.3325 3.221 3.153 3.221 3.221 3.290 8,196 3.2529 0.61%
2026-01-28 0 3.280 3.280 3.300 3.280 3.390 28,000 93,400 3.3357 3.202 3.202 3.221 3.202 3.309 28,685 3.2561 -0.61%
2026-01-27 0 3.300 3.300 3.340 3.280 3.350 24,000 79,660 3.3192 3.221 3.221 3.260 3.202 3.270 24,587 3.2399 -1.49%
2026-01-26 0 3.350 3.320 3.390 3.350 3.400 16,000 53,860 3.3663 3.270 3.241 3.309 3.270 3.319 16,391 3.2859 -2.62%
2026-01-23 0 3.440 3.360 3.440 3.400 3.480 32,000 109,420 3.4194 3.358 3.280 3.358 3.319 3.397 32,783 3.3377 -1.15%
2026-01-22 0 3.480 3.400 3.480 3.400 3.490 22,000 76,160 3.4618 3.397 3.319 3.397 3.319 3.407 22,538 3.3791 -0.29%
2026-01-21 0 3.490 3.460 3.490 3.420 3.490 82,000 284,720 3.4722 3.407 3.377 3.407 3.338 3.407 84,006 3.3893 1.16%
2026-01-20 0 3.450 3.400 3.490 3.360 3.480 102,000 347,400 3.4059 3.368 3.319 3.407 3.280 3.397 104,495 3.3245 1.47%
2026-01-19 0 3.400 3.400 3.440 3.390 3.490 70,000 240,180 3.4311 3.319 3.319 3.358 3.309 3.407 71,713 3.3492 -2.86%
2026-01-16 0 3.500 3.380 3.500 3.400 3.630 26,000 88,940 3.4208 3.416 3.299 3.416 3.319 3.543 26,636 3.3391 2.94%
2026-01-15 0 3.400 3.300 3.400 3.450 3.450 8,000 27,600 3.4500 3.319 3.221 3.319 3.368 3.368 8,196 3.3676 0.00%
2026-01-14 0 3.400 3.400 3.450 3.280 3.400 16,000 53,540 3.3463 3.319 3.319 3.368 3.202 3.319 16,391 3.2663 0.89%
2026-01-13 0 3.370 3.280 3.370 3.400 3.400 4,000 13,600 3.4000 3.290 3.202 3.290 3.319 3.319 4,098 3.3188 -0.88%
2026-01-12 0 3.400 3.340 3.410 3.340 3.440 26,000 87,920 3.3815 3.319 3.260 3.329 3.260 3.358 26,636 3.3008 0.00%
2026-01-09 0 3.400 3.280 3.400 3.440 3.440 4,000 13,760 3.4400 3.319 3.202 3.319 3.358 3.358 4,098 3.3579 0.00%
2026-01-08 0 3.400 3.280 3.400 3.400 3.400 4,000 13,600 3.4000 3.319 3.202 3.319 3.319 3.319 4,098 3.3188 -2.02%
2026-01-07 0 3.470 3.290 3.470 3.400 3.590 18,000 62,380 3.4656 3.387 3.211 3.387 3.319 3.504 18,440 3.3828 0.00%
2026-01-06 0 3.470 3.350 3.470 3.350 3.470 46,000 156,200 3.3957 3.387 3.270 3.387 3.270 3.387 47,125 3.3146 -3.61%
2026-01-05 0 3.600 3.380 3.610 3.360 3.630 40,000 141,080 3.5270 3.514 3.299 3.524 3.280 3.543 40,979 3.4428 0.00%
2026-01-02 0 3.600 - 3.600 3.630 3.630 4,000 14,520 3.6300 3.514 - 3.514 3.543 3.543 4,098 3.5433 -1.10%
2025-12-31 0 3.640 3.380 3.640 3.500 3.650 122,000 437,020 3.5821 3.553 3.299 3.553 3.416 3.563 124,985 3.4966 5.51%
2025-12-30 0 3.450 - 3.450 3.500 3.500 20,000 70,000 3.5000 3.368 - 3.368 3.416 3.416 20,489 3.4164 -1.43%
2025-12-29 0 3.500 - 3.500 3.500 3.500 4,000 14,000 3.5000 3.416 - 3.416 3.416 3.416 4,098 3.4164 0.29%
2025-12-24 0 3.490 3.320 3.490 3.500 3.500 10,000 35,000 3.5000 3.407 3.241 3.407 3.416 3.416 10,245 3.4164 4.49%
2025-12-23 0 3.340 - 3.500 - - 0 0 - 3.260 - 3.416 - - 0 - 0.00%
2025-12-22 0 3.340 3.270 3.500 - - 0 0 - 3.260 3.192 3.416 - - 0 - 0.00%
2025-12-19 0 3.340 3.340 3.470 3.340 3.380 14,000 47,100 3.3643 3.260 3.260 3.387 3.260 3.299 14,343 3.2839 -4.02%
2025-12-18 0 3.480 2.810 3.500 - - 0 0 - 3.397 2.743 3.416 - - 0 - 0.00%
2025-12-17 0 3.480 3.010 3.480 3.480 3.550 24,000 84,420 3.5175 3.397 2.938 3.397 3.397 3.465 24,587 3.4335 -0.29%
2025-12-16 0 3.490 - 3.490 - - 0 0 - 3.407 - 3.407 - - 0 - 0.00%
2025-12-15 0 3.490 3.000 3.490 - - 0 0 - 3.407 2.928 3.407 - - 0 - 0.00%
2025-12-12 0 3.490 3.000 3.530 - - 0 0 - 3.407 2.928 3.446 - - 0 - 0.00%
2025-12-11 0 3.490 3.250 3.510 - - 0 0 - 3.407 3.172 3.426 - - 0 - 0.00%
2025-12-10 0 3.490 3.360 3.530 3.490 3.590 40,000 140,180 3.5045 3.407 3.280 3.446 3.407 3.504 40,979 3.4208 0.29%
2025-12-09 0 3.480 3.000 3.480 3.500 3.500 18,000 62,740 3.4856 3.397 2.928 3.397 3.416 3.416 18,440 3.4023 0.00%
2025-12-08 0 3.480 3.350 3.500 - - 0 0 - 3.397 3.270 3.416 - - 0 - 0.00%
2025-12-05 0 3.480 3.480 3.500 - - 0 0 - 3.397 3.397 3.416 - - 0 - 0.00%
2025-12-04 0 3.480 3.330 3.480 3.490 3.490 10,000 34,900 3.4900 3.397 3.250 3.397 3.407 3.407 10,245 3.4067 0.00%
2025-12-03 0 3.480 3.240 3.490 - - 0 0 - 3.397 3.163 3.407 - - 0 - 0.00%
2025-12-02 0 3.480 3.000 3.480 3.480 3.500 56,000 195,920 3.4986 3.397 2.928 3.397 3.397 3.416 57,370 3.4150 2.65%
2025-12-01 0 3.390 3.350 3.390 3.390 3.560 50,000 175,280 3.5056 3.309 3.270 3.309 3.309 3.475 51,223 3.4219 -2.59%
2025-11-28 0 3.480 3.380 3.480 3.380 3.480 72,000 250,260 3.4758 3.397 3.299 3.397 3.299 3.397 73,761 3.3928 0.58%
2025-11-27 0 3.460 3.320 3.460 3.290 3.470 40,000 137,840 3.4460 3.377 3.241 3.377 3.211 3.387 40,979 3.3637 -0.29%
2025-11-26 0 3.470 3.210 3.470 3.480 3.490 12,000 41,300 3.4417 3.387 3.133 3.387 3.397 3.407 12,294 3.3595 -0.29%
2025-11-25 0 3.480 3.000 3.480 3.480 3.480 4,000 13,920 3.4800 3.397 2.928 3.397 3.397 3.397 4,098 3.3969 0.00%
2025-11-24 0 3.480 3.070 3.480 3.490 3.490 4,000 13,960 3.4900 3.397 2.997 3.397 3.407 3.407 4,098 3.4067 3.57%
2025-11-21 0 3.360 3.300 3.490 3.360 3.500 16,000 55,620 3.4763 3.280 3.221 3.407 3.280 3.416 16,391 3.3932 -3.45%
2025-11-20 0 3.480 3.360 3.480 3.370 3.490 18,000 62,020 3.4456 3.397 3.280 3.397 3.290 3.407 18,440 3.3633 -0.29%
2025-11-19 0 3.490 3.360 3.500 3.350 3.490 58,000 200,460 3.4562 3.407 3.280 3.416 3.270 3.407 59,419 3.3737 0.29%
2025-11-18 0 3.480 3.350 3.490 3.340 3.500 104,000 358,940 3.4513 3.397 3.270 3.407 3.260 3.416 106,544 3.3689 0.00%
2025-11-17 0 3.480 3.320 3.480 3.310 3.550 58,000 203,480 3.5083 3.397 3.241 3.397 3.231 3.465 59,419 3.4245 3.88%
2025-11-14 0 3.350 3.200 3.350 3.210 3.350 12,000 39,920 3.3267 3.270 3.124 3.270 3.133 3.270 12,294 3.2472 0.00%
2025-11-13 0 3.350 3.360 3.470 3.350 3.500 20,000 69,520 3.4760 3.270 3.280 3.387 3.270 3.416 20,489 3.3930 0.00%
2025-11-12 0 3.350 3.200 3.400 3.300 3.350 6,000 19,900 3.3167 3.270 3.124 3.319 3.221 3.270 6,147 3.2375 3.08%
2025-11-11 0 3.250 3.130 3.260 3.110 3.260 34,000 109,980 3.2347 3.172 3.055 3.182 3.036 3.182 34,832 3.1575 -0.31%
2025-11-10 0 3.260 3.240 3.300 3.250 3.450 56,000 183,220 3.2718 3.182 3.163 3.221 3.172 3.368 57,370 3.1937 -4.96%
2025-11-07 0 3.430 3.330 3.430 3.380 3.450 16,000 54,540 3.4088 3.348 3.250 3.348 3.299 3.368 16,391 3.3273 -2.00%
2025-11-06 0 3.500 3.390 3.500 3.240 3.520 60,000 208,540 3.4757 3.416 3.309 3.416 3.163 3.436 61,468 3.3927 0.00%
2025-11-05 0 3.500 3.310 3.500 3.030 3.500 1,144,000 3,719,540 3.2513 3.416 3.231 3.416 2.958 3.416 1,171,988 3.1737 8.70%
2025-11-04 0 3.220 3.150 3.290 3.160 3.370 1,040,000 3,370,880 3.2412 3.143 3.075 3.211 3.085 3.290 1,065,443 3.1638 -2.13%
2025-11-03 0 3.290 3.220 3.300 3.230 3.320 1,092,000 3,559,840 3.2599 3.211 3.143 3.221 3.153 3.241 1,118,716 3.1821 -0.90%
2025-10-31 0 3.320 3.280 3.390 3.310 3.600 30,000 105,720 3.5240 3.241 3.202 3.309 3.231 3.514 30,734 3.4398 -1.78%
2025-10-30 0 3.380 3.310 3.410 3.260 3.400 94,000 313,560 3.3357 3.299 3.231 3.329 3.182 3.319 96,300 3.2561 -0.59%
2025-10-28 0 3.400 3.400 3.430 3.230 3.500 190,000 640,540 3.3713 3.319 3.319 3.348 3.153 3.416 194,648 3.2908 -1.16%
2025-10-27 0 3.440 3.440 3.470 3.250 3.620 264,000 930,920 3.5262 3.358 3.358 3.387 3.172 3.534 270,459 3.4420 7.17%
2025-10-24 0 3.210 3.180 3.220 3.050 3.210 192,000 604,700 3.1495 3.133 3.104 3.143 2.977 3.133 196,697 3.0743 4.22%
2025-10-23 0 3.080 3.070 3.090 3.000 3.080 1,282,000 3,887,480 3.0324 3.006 2.997 3.016 2.928 3.006 1,313,364 2.9599 1.65%
2025-10-22 0 3.030 3.030 3.050 3.010 3.030 1,984,000 5,991,520 3.0199 2.958 2.958 2.977 2.938 2.958 2,032,538 2.9478 -0.66%
2025-10-21 0 3.050 2.980 3.050 2.930 3.050 1,976,000 5,963,180 3.0178 2.977 2.909 2.977 2.860 2.977 2,024,343 2.9457 0.66%
2025-10-20 0 3.030 2.940 3.050 2.990 3.030 2,002,000 6,041,820 3.0179 2.958 2.870 2.977 2.919 2.958 2,050,979 2.9458 -0.98%
2025-10-17 0 3.060 3.000 3.070 2.970 3.060 1,762,000 5,331,840 3.0260 2.987 2.928 2.997 2.899 2.987 1,805,107 2.9538 0.33%
2025-10-16 0 3.050 3.010 3.050 3.060 3.100 28,000 86,220 3.0793 2.977 2.938 2.977 2.987 3.026 28,685 3.0058 1.33%
2025-10-15 0 3.010 3.010 3.050 3.000 3.150 512,000 1,575,340 3.0768 2.938 2.938 2.977 2.928 3.075 524,526 3.0034 -0.99%
2025-10-14 0 3.040 2.950 3.040 2.950 3.040 194,000 578,880 2.9839 2.967 2.880 2.967 2.880 2.967 198,746 2.9127 1.33%
2025-10-13 0 3.000 2.950 3.060 2.890 3.030 6,000 17,900 2.9833 2.928 2.880 2.987 2.821 2.958 6,147 2.9121 -2.91%
2025-10-10 0 3.090 2.950 3.160 - - 0 0 - 3.016 2.880 3.085 - - 0 - 0.00%
2025-10-09 0 3.090 3.090 3.160 3.090 3.170 20,000 62,280 3.1140 3.016 3.016 3.085 3.016 3.094 20,489 3.0396 0.98%
2025-10-08 0 3.060 2.950 3.100 3.060 3.060 20,000 61,200 3.0600 2.987 2.880 3.026 2.987 2.987 20,489 2.9869 -1.92%
2025-10-06 0 3.120 2.950 3.120 - - 0 0 - 3.045 2.880 3.045 - - 0 - 0.00%
2025-10-03 0 3.120 3.000 3.120 3.000 3.120 24,000 74,640 3.1100 3.045 2.928 3.045 2.928 3.045 24,587 3.0357 3.31%
2025-10-02 0 3.020 3.020 3.090 3.020 3.100 26,000 79,880 3.0723 2.948 2.948 3.016 2.948 3.026 26,636 2.9989 0.33%
2025-09-30 0 3.010 3.010 3.020 2.910 3.050 66,000 196,860 2.9827 2.938 2.938 2.948 2.841 2.977 67,615 2.9115 -1.31%
2025-09-29 0 3.050 3.000 3.080 - - 0 0 - 2.977 2.928 3.006 - - 0 - 0.00%
2025-09-26 0 3.050 3.040 3.090 3.050 3.140 14,000 43,580 3.1129 2.977 2.967 3.016 2.977 3.065 14,343 3.0385 -2.87%
2025-09-25 0 3.140 3.050 3.130 3.000 3.150 212,000 643,260 3.0342 3.065 2.977 3.055 2.928 3.075 217,187 2.9618 -1.87%
2025-09-24 0 3.200 - 3.200 3.180 3.200 10,000 31,960 3.1960 3.124 - 3.124 3.104 3.124 10,245 3.1197 0.63%
2025-09-23 0 3.180 3.020 3.180 2.960 3.180 88,000 265,620 3.0184 3.104 2.948 3.104 2.889 3.104 90,153 2.9463 2.25%
2025-09-22 0 3.110 3.050 3.190 3.100 3.320 14,000 45,620 3.2586 3.036 2.977 3.114 3.026 3.241 14,343 3.1808 -0.32%
2025-09-19 0 3.120 2.980 3.150 3.120 3.120 4,000 12,480 3.1200 3.045 2.909 3.075 3.045 3.045 4,098 3.0455 1.96%
2025-09-18 0 3.060 3.020 3.060 3.060 3.200 82,000 256,020 3.1222 2.987 2.948 2.987 2.987 3.124 84,006 3.0476 -0.65%
2025-09-17 0 3.080 3.050 3.160 3.050 3.190 6,000 18,860 3.1433 3.006 2.977 3.085 2.977 3.114 6,147 3.0683 -2.53%
2025-09-16 0 3.160 3.010 3.160 - - 4,000 12,200 3.0500 3.085 2.938 3.085 - - 4,098 2.9772 -1.25%
2025-09-15 0 3.200 2.980 3.200 3.200 3.200 2,000 6,400 3.2000 3.124 2.909 3.124 3.124 3.124 2,049 3.1236 1.91%
2025-09-12 0 3.140 3.050 3.140 2.950 3.140 146,000 446,760 3.0600 3.065 2.977 3.065 2.880 3.065 149,572 2.9869 -1.87%
2025-09-11 0 3.200 3.000 3.200 3.200 3.390 10,000 32,380 3.2380 3.124 2.928 3.124 3.124 3.309 10,245 3.1607 0.95%
2025-09-10 0 3.170 3.080 3.170 3.170 3.180 6,000 19,060 3.1767 3.094 3.006 3.094 3.094 3.104 6,147 3.1008 -0.63%
2025-09-09 0 3.190 - 3.170 3.080 3.200 76,000 238,000 3.1316 3.114 - 3.094 3.006 3.124 77,859 3.0568 -2.74%
2025-09-08 0 3.280 3.170 3.280 3.170 3.280 16,000 51,820 3.2388 3.202 3.094 3.202 3.094 3.202 16,391 3.1614 0.92%
2025-09-05 0 3.250 2.990 3.260 3.170 3.250 16,000 51,060 3.1913 3.172 2.919 3.182 3.094 3.172 16,391 3.1150 2.20%
2025-09-04 0 3.180 3.180 3.190 3.090 3.180 84,000 260,900 3.1060 3.104 3.104 3.114 3.016 3.104 86,055 3.0318 -3.05%
2025-09-03 0 3.280 3.100 3.280 - - 0 0 - 3.202 3.026 3.202 - - 0 - 0.00%
2025-09-02 0 3.280 - 3.280 3.280 3.300 14,400 47,120 3.2722 3.202 - 3.202 3.202 3.221 14,752 3.1941 -0.91%
2025-09-01 0 3.310 3.310 3.440 3.300 3.450 32,000 107,140 3.3481 3.231 3.231 3.358 3.221 3.368 32,783 3.2682 -0.90%
2025-08-29 0 3.340 3.250 3.340 3.100 3.350 88,000 283,280 3.2191 3.260 3.172 3.260 3.026 3.270 90,153 3.1422 -0.30%
2025-08-28 0 3.350 3.180 3.350 3.250 3.350 24,000 80,000 3.3333 3.270 3.104 3.270 3.172 3.270 24,587 3.2537 3.08%
2025-08-27 0 3.250 3.060 3.290 2.850 3.250 16,000 49,260 3.0788 3.172 2.987 3.211 2.782 3.172 16,391 3.0052 -1.52%
2025-08-26 0 3.300 - 3.350 3.300 3.300 92,000 303,600 3.3000 3.221 - 3.270 3.221 3.221 94,251 3.2212 0.00%
2025-08-25 0 3.300 3.260 3.400 3.180 3.400 302,000 999,560 3.3098 3.221 3.182 3.319 3.104 3.319 309,388 3.2308 4.43%
2025-08-22 0 3.160 3.000 3.160 3.050 3.160 12,000 37,700 3.1417 3.085 2.928 3.085 2.977 3.085 12,294 3.0666 0.32%
2025-08-21 0 3.150 3.150 3.190 3.080 3.200 22,000 69,100 3.1409 3.075 3.075 3.114 3.006 3.124 22,538 3.0659 0.00%
2025-08-20 0 3.150 3.020 3.150 2.950 3.160 64,600 200,640 3.1059 3.075 2.948 3.075 2.880 3.085 66,180 3.0317 1.94%
2025-08-19 0 3.090 3.010 3.090 3.090 3.140 6,000 18,720 3.1200 3.016 2.938 3.016 3.016 3.065 6,147 3.0455 0.00%
2025-08-18 0 3.090 3.060 3.090 3.090 3.090 4,000 12,360 3.0900 3.016 2.987 3.016 3.016 3.016 4,098 3.0162 1.64%
2025-08-15 0 3.040 3.000 3.060 3.040 3.100 26,000 80,240 3.0862 2.967 2.928 2.987 2.967 3.026 26,636 3.0125 0.00%
2025-08-14 0 3.040 3.020 3.070 3.040 3.080 172,000 524,780 3.0510 2.967 2.948 2.997 2.967 3.006 176,208 2.9782 -4.40%
2025-08-13 0 3.180 3.050 3.180 3.190 3.190 20,000 63,800 3.1900 3.104 2.977 3.104 3.114 3.114 20,489 3.1138 1.92%
2025-08-12 0 3.120 3.050 3.120 3.120 3.120 6,000 18,720 3.1200 3.045 2.977 3.045 3.045 3.045 6,147 3.0455 0.00%
2025-08-11 0 3.120 3.110 3.180 3.120 3.170 12,000 37,940 3.1617 3.045 3.036 3.104 3.045 3.094 12,294 3.0862 0.00%
2025-08-08 0 3.120 3.110 3.130 3.120 3.140 66,000 206,560 3.1297 3.045 3.036 3.055 3.045 3.065 67,615 3.0550 -1.89%
2025-08-07 0 3.180 3.140 3.190 3.040 3.450 366,000 1,170,200 3.1973 3.104 3.065 3.114 2.967 3.368 374,954 3.1209 -5.64%
2025-08-06 0 3.370 3.310 3.370 3.290 3.390 76,000 254,140 3.3439 3.290 3.231 3.290 3.211 3.309 77,859 3.2641 -0.88%
2025-08-05 0 3.400 3.370 3.480 3.260 3.510 120,000 415,580 3.4632 3.319 3.290 3.397 3.182 3.426 122,936 3.3805 -1.45%
2025-08-04 0 3.450 3.330 3.450 3.230 3.700 456,000 1,554,820 3.4097 3.368 3.250 3.368 3.153 3.612 467,156 3.3283 0.58%
2025-08-01 0 3.430 3.300 3.470 3.320 3.600 518,000 1,805,900 3.4863 3.348 3.221 3.387 3.241 3.514 530,673 3.4030 3.00%
2025-07-31 0 3.330 3.330 3.500 3.330 3.740 944,000 3,333,140 3.5309 3.250 3.250 3.416 3.250 3.651 967,095 3.4465 -7.50%
2025-07-30 0 3.600 3.500 3.600 3.380 3.750 1,744,000 6,285,340 3.6040 3.514 3.416 3.514 3.299 3.660 1,786,667 3.5179 -1.64%
2025-07-29 0 3.660 3.660 3.680 3.350 3.740 648,000 2,352,940 3.6311 3.573 3.573 3.592 3.270 3.651 663,853 3.5444 5.78%
2025-07-28 0 3.460 3.290 3.460 3.260 3.470 228,000 767,040 3.3642 3.377 3.211 3.377 3.182 3.387 233,578 3.2839 0.00%
2025-07-25 0 3.460 3.450 3.470 3.350 3.680 319,200 1,123,480 3.5197 3.377 3.368 3.387 3.270 3.592 327,009 3.4356 -0.29%
2025-07-24 0 3.470 3.330 3.470 3.300 3.590 290,000 998,620 3.4435 3.387 3.250 3.387 3.221 3.504 297,095 3.3613 -0.29%
2025-07-23 0 3.480 3.370 3.480 3.190 3.530 733,200 2,527,512 3.4472 3.397 3.290 3.397 3.114 3.446 751,138 3.3649 3.88%
2025-07-22 0 3.350 3.300 3.370 3.090 3.440 704,000 2,295,780 3.2611 3.270 3.221 3.290 3.016 3.358 721,223 3.1832 13.56%
2025-07-21 0 2.950 2.830 2.950 2.510 3.000 266,000 742,640 2.7919 2.880 2.762 2.880 2.450 2.928 272,508 2.7252 19.43%
2025-07-18 0 2.470 2.400 2.470 2.270 2.470 82,000 197,640 2.4102 2.411 2.343 2.411 2.216 2.411 84,006 2.3527 7.39%
2025-07-17 0 2.300 2.300 2.420 2.300 2.430 310,000 741,740 2.3927 2.245 2.245 2.362 2.245 2.372 317,584 2.3356 -4.96%
2025-07-16 0 2.420 2.350 2.420 2.350 2.450 58,000 139,780 2.4100 2.362 2.294 2.362 2.294 2.391 59,419 2.3524 -1.63%
2025-07-15 0 2.460 2.330 2.460 2.300 2.500 202,000 493,560 2.4434 2.401 2.274 2.401 2.245 2.440 206,942 2.3850 4.68%
2025-07-14 0 2.350 2.320 2.350 2.350 2.570 136,000 329,140 2.4201 2.294 2.265 2.294 2.294 2.509 139,327 2.3624 0.00%
2025-07-11 0 2.350 2.250 2.350 2.300 2.500 264,000 628,020 2.3789 2.294 2.196 2.294 2.245 2.440 270,459 2.3221 4.44%
2025-07-10 0 2.250 2.100 2.250 2.180 2.250 30,000 66,780 2.2260 2.196 2.050 2.196 2.128 2.196 30,734 2.1728 5.14%
2025-07-09 0 2.140 2.010 2.150 2.000 2.140 1,396,000 2,931,560 2.1000 2.089 1.962 2.099 1.952 2.089 1,430,153 2.0498 1.90%
2025-07-08 0 2.100 2.100 2.150 2.100 2.100 4,000 8,400 2.1000 2.050 2.050 2.099 2.050 2.050 4,098 2.0499 0.00%
2025-07-07 0 2.100 2.010 2.100 - - 0 0 - 2.050 1.962 2.050 - - 0 - 0.00%
2025-07-04 0 2.100 2.000 2.090 2.010 2.100 1,230,000 2,582,000 2.0992 2.050 1.952 2.040 1.962 2.050 1,260,092 2.0491 0.00%
2025-07-03 0 2.100 2.060 2.230 2.100 2.120 1,206,000 2,532,640 2.1000 2.050 2.011 2.177 2.050 2.069 1,235,505 2.0499 -4.11%
2025-07-02 0 2.190 2.140 2.290 2.100 2.190 56,000 120,860 2.1582 2.138 2.089 2.235 2.050 2.138 57,370 2.1067 4.29%
2025-06-30 0 2.100 2.040 2.090 1.950 2.120 138,000 284,640 2.0626 2.050 1.991 2.040 1.903 2.069 141,376 2.0134 1.94%
2025-06-27 0 2.060 2.000 2.060 1.970 2.090 446,000 915,700 2.0531 2.011 1.952 2.011 1.923 2.040 456,911 2.0041 5.64%
2025-06-26 0 1.950 1.870 1.950 1.860 1.960 478,000 906,900 1.8973 1.903 1.825 1.903 1.816 1.913 489,694 1.8520 2.63%
2025-06-25 0 1.900 1.880 1.960 1.900 1.900 2,000 3,800 1.9000 1.855 1.835 1.913 1.855 1.855 2,049 1.8546 2.15%
2025-06-24 0 1.860 1.860 1.910 - - 0 0 - 1.816 1.816 1.864 - - 0 - 0.54%
2025-06-23 0 1.850 1.840 1.900 1.840 1.900 8,000 15,080 1.8850 1.806 1.796 1.855 1.796 1.855 8,196 1.8400 -1.07%
2025-06-20 0 1.870 1.860 1.930 1.860 1.860 10,000 18,600 1.8600 1.825 1.816 1.884 1.816 1.816 10,245 1.8156 -1.06%
2025-06-19 0 1.890 1.880 1.930 - - 0 0 - 1.845 1.835 1.884 - - 0 - 0.00%
2025-06-18 0 1.890 1.880 1.960 1.890 1.890 14,000 26,460 1.8900 1.845 1.835 1.913 1.845 1.845 14,343 1.8449 -4.06%
2025-06-17 0 1.970 1.910 1.970 1.970 1.970 2,000 3,940 1.9700 1.923 1.864 1.923 1.923 1.923 2,049 1.9230 3.14%
2025-06-16 0 1.910 1.910 1.960 1.910 1.970 102,000 200,480 1.9655 1.864 1.864 1.913 1.864 1.923 104,495 1.9186 -2.05%
2025-06-13 0 1.950 1.950 2.040 1.950 1.950 38,000 74,100 1.9500 1.903 1.903 1.991 1.903 1.903 38,930 1.9034 -1.02%
2025-06-12 0 1.970 1.950 2.020 1.960 2.150 284,800 573,556 2.0139 1.923 1.903 1.972 1.913 2.099 291,768 1.9658 0.51%
2025-06-11 0 1.960 1.920 1.960 1.910 2.030 544,000 1,074,800 1.9757 1.913 1.874 1.913 1.864 1.982 557,309 1.9286 2.62%
2025-06-10 0 1.910 1.830 1.920 1.900 1.930 240,000 459,960 1.9165 1.864 1.786 1.874 1.855 1.884 245,872 1.8707 2.69%
2025-06-09 0 1.860 1.860 1.900 1.850 1.930 180,000 337,780 1.8766 1.816 1.816 1.855 1.806 1.884 184,404 1.8317 1.64%
2025-06-06 0 1.830 1.700 1.890 - - 0 0 - 1.786 1.659 1.845 - - 0 - 0.00%
2025-06-05 0 1.830 1.710 1.900 - - 0 0 - 1.786 1.669 1.855 - - 0 - 0.00%
2025-06-04 0 1.830 1.750 1.840 1.780 1.830 10,000 18,200 1.8200 1.786 1.708 1.796 1.737 1.786 10,245 1.7765 2.81%
2025-06-03 0 1.780 1.730 1.800 - - 0 0 - 1.737 1.689 1.757 - - 0 - 0.00%
2025-06-02 0 1.780 1.740 1.780 1.780 1.790 10,000 17,860 1.7860 1.737 1.698 1.737 1.737 1.747 10,245 1.7433 2.89%
2025-05-30 0 1.730 1.720 1.820 - - 0 0 - 1.689 1.679 1.777 - - 0 - 0.00%
2025-05-29 0 1.730 1.720 1.820 1.710 1.720 14,800 25,392 1.7157 1.689 1.679 1.777 1.669 1.679 15,162 1.6747 -0.57%
2025-05-28 0 1.740 1.730 1.800 1.730 1.800 46,000 82,260 1.7883 1.698 1.689 1.757 1.689 1.757 47,125 1.7456 -0.57%
2025-05-27 0 1.750 1.730 1.790 1.730 1.750 228,000 395,000 1.7325 1.708 1.689 1.747 1.689 1.708 233,578 1.6911 0.00%
2025-05-26 0 1.750 1.730 1.750 1.750 1.750 2,000 3,500 1.7500 1.708 1.689 1.708 1.708 1.708 2,049 1.7082 -0.57%
2025-05-23 0 1.760 1.730 1.760 - - 0 0 - 1.718 1.689 1.718 - - 0 - 0.00%
2025-05-22 0 1.760 1.740 1.760 - - 0 0 - 1.718 1.698 1.718 - - 0 - 0.00%
2025-05-21 0 1.760 1.750 1.770 1.760 1.760 30,000 52,800 1.7600 1.718 1.708 1.728 1.718 1.718 30,734 1.7180 1.73%
2025-05-20 0 1.730 1.730 1.770 1.700 1.730 156,000 266,460 1.7081 1.689 1.689 1.728 1.659 1.689 159,817 1.6673 -4.95%
2025-05-19 0 1.820 1.820 1.830 1.800 1.870 210,000 382,600 1.8219 1.777 1.777 1.786 1.757 1.825 215,138 1.7784 -6.19%
2025-05-16 0 1.940 1.870 1.960 1.830 1.940 478,000 920,460 1.9256 1.894 1.825 1.913 1.786 1.894 489,694 1.8797 2.65%
2025-05-15 0 1.890 1.880 1.960 1.890 1.970 112,000 220,240 1.9664 1.845 1.835 1.913 1.845 1.923 114,740 1.9195 -4.55%
2025-05-14 0 1.980 1.900 1.980 1.890 1.980 38,800 76,212 1.9642 1.933 1.855 1.933 1.845 1.933 39,749 1.9173 -0.50%
2025-05-13 0 1.990 1.860 2.000 1.990 1.990 20,000 39,800 1.9900 1.942 1.816 1.952 1.942 1.942 20,489 1.9425 1.02%
2025-05-12 0 1.970 1.960 1.980 1.940 2.090 534,000 1,062,780 1.9902 1.923 1.913 1.933 1.894 2.040 547,064 1.9427 1.55%
2025-05-09 0 1.940 1.860 1.950 1.930 1.940 400,000 774,000 1.9350 1.894 1.816 1.903 1.884 1.894 409,786 1.8888 -0.51%
2025-05-08 0 1.950 1.950 1.960 1.950 1.950 8,000 15,600 1.9500 1.903 1.903 1.913 1.903 1.903 8,196 1.9034 2.09%
2025-05-07 0 1.910 1.910 1.950 - - 0 0 - 1.864 1.864 1.903 - - 0 - 0.00%
2025-05-06 0 1.910 1.860 1.950 1.890 1.910 436,000 830,400 1.9046 1.864 1.816 1.903 1.845 1.864 446,667 1.8591 0.53%
2025-05-02 0 1.900 1.850 1.950 - - 0 0 - 1.855 1.806 1.903 - - 0 - 0.00%
2025-04-30 0 1.900 1.860 1.950 - - 0 0 - 1.855 1.816 1.903 - - 0 - 0.00%
2025-04-29 0 1.900 1.900 1.960 1.900 1.900 6,000 11,400 1.9000 1.855 1.855 1.913 1.855 1.855 6,147 1.8546 -2.56%
2025-04-28 0 1.950 1.950 2.050 1.950 2.190 288,000 599,460 2.0815 1.903 1.903 2.001 1.903 2.138 295,046 2.0318 -4.88%
2025-04-25 0 2.050 1.980 2.050 1.840 2.050 456,000 854,260 1.8734 2.001 1.933 2.001 1.796 2.001 467,156 1.8286 3.02%
2025-04-24 0 1.990 1.920 1.990 - - 0 0 - 1.942 1.874 1.942 - - 0 - 0.00%
2025-04-23 0 1.990 1.920 2.080 - - 0 0 - 1.942 1.874 2.030 - - 0 - 0.00%
2025-04-22 0 1.990 1.990 2.060 - - 0 0 - 1.942 1.942 2.011 - - 0 - 0.00%
2025-04-17 0 1.990 1.900 1.990 1.890 1.990 78,000 151,320 1.9400 1.942 1.855 1.942 1.845 1.942 79,908 1.8937 4.19%
2025-04-16 0 1.910 1.860 1.910 1.910 1.910 12,000 22,920 1.9100 1.864 1.816 1.864 1.864 1.864 12,294 1.8644 2.69%
2025-04-15 0 1.860 1.860 1.920 1.860 1.870 10,000 18,640 1.8640 1.816 1.816 1.874 1.816 1.825 10,245 1.8195 -3.12%
2025-04-14 0 1.920 1.900 1.940 1.920 1.920 14,000 26,840 1.9171 1.874 1.855 1.894 1.874 1.874 14,343 1.8714 -3.03%
2025-04-11 0 1.980 1.950 1.980 1.940 2.130 214,000 438,100 2.0472 1.933 1.903 1.933 1.894 2.079 219,235 1.9983 0.00%
2025-04-10 0 1.980 1.930 1.980 1.850 2.300 804,000 1,609,040 2.0013 1.933 1.884 1.933 1.806 2.245 823,670 1.9535 -11.21%
2025-04-09 0 2.230 1.950 2.230 1.910 2.240 340,000 683,700 2.0109 2.177 1.903 2.177 1.864 2.187 348,318 1.9629 8.78%
2025-04-08 0 2.050 2.050 2.100 2.050 2.080 84,000 173,300 2.0631 2.001 2.001 2.050 2.001 2.030 86,055 2.0138 0.00%
2025-04-07 0 2.050 2.000 2.100 2.050 2.140 20,000 42,460 2.1230 2.001 1.952 2.050 2.001 2.089 20,489 2.0723 -0.49%
2025-04-03 0 2.060 2.060 2.160 - - 0 0 - 2.011 2.011 2.108 - - 0 - 0.00%
2025-04-02 0 2.060 2.060 2.150 2.060 2.080 12,000 24,800 2.0667 2.011 2.011 2.099 2.011 2.030 12,294 2.0173 -0.96%
2025-04-01 0 2.080 2.080 2.110 2.070 2.100 10,000 20,940 2.0940 2.030 2.030 2.060 2.021 2.050 10,245 2.0440 -1.42%
2025-03-31 0 2.110 2.080 2.110 - - 0 0 - 2.060 2.030 2.060 - - 0 - -0.94%
2025-03-28 0 2.130 2.120 2.230 2.120 2.300 84,000 187,980 2.2379 2.079 2.069 2.177 2.069 2.245 86,055 2.1844 -0.93%
2025-03-27 0 2.150 2.080 2.140 2.060 2.150 156,000 325,460 2.0863 2.099 2.030 2.089 2.011 2.099 159,817 2.0365 -1.83%
2025-03-26 0 2.190 2.140 2.180 2.010 2.250 22,000 47,100 2.1409 2.138 2.089 2.128 1.962 2.196 22,538 2.0898 8.42%
2025-03-25 0 2.020 2.010 2.210 2.020 2.060 10,000 20,360 2.0360 1.972 1.962 2.157 1.972 2.011 10,245 1.9874 0.50%
2025-03-24 0 2.010 2.100 2.240 2.000 2.100 12,000 25,000 2.0833 1.962 2.050 2.187 1.952 2.050 12,294 2.0336 -5.63%
2025-03-21 0 2.130 2.080 2.240 - - 0 0 - 2.079 2.030 2.187 - - 0 - 0.00%
2025-03-20 0 2.130 2.120 2.150 2.000 2.140 30,000 62,840 2.0947 2.079 2.069 2.099 1.952 2.089 30,734 2.0446 -4.48%
2025-03-19 0 2.230 2.010 2.230 - - 0 0 - 2.177 1.962 2.177 - - 0 - -0.45%
2025-03-18 0 2.240 2.100 2.250 2.240 2.240 10,000 22,400 2.2400 2.187 2.050 2.196 2.187 2.187 10,245 2.1865 2.75%
2025-03-17 0 2.180 2.090 2.190 2.080 2.180 64,000 136,380 2.1309 2.128 2.040 2.138 2.030 2.128 65,566 2.0800 1.40%
2025-03-14 0 2.150 2.160 2.250 - - 0 0 - 2.099 2.108 2.196 - - 0 - 1.42%
2025-03-13 0 2.120 2.100 2.250 - - 0 0 - 2.069 2.050 2.196 - - 0 - 0.00%
2025-03-12 0 2.120 2.110 2.240 2.120 2.120 42,000 89,020 2.1195 2.069 2.060 2.187 2.069 2.069 43,028 2.0689 -5.78%
2025-03-11 0 2.250 2.120 2.250 - - 0 0 - 2.196 2.069 2.196 - - 0 - 0.00%
2025-03-10 0 2.250 2.120 2.250 - - 0 0 - 2.196 2.069 2.196 - - 0 - 0.00%
2025-03-07 0 2.250 2.120 2.250 - - 0 0 - 2.196 2.069 2.196 - - 0 - 0.00%
2025-03-06 0 2.250 2.120 2.250 - - 0 0 - 2.196 2.069 2.196 - - 0 - 0.00%
2025-03-05 0 2.250 2.120 2.250 - - 0 0 - 2.196 2.069 2.196 - - 0 - 0.00%
2025-03-04 0 2.250 2.090 2.250 2.230 2.250 14,000 31,360 2.2400 2.196 2.040 2.196 2.177 2.196 14,343 2.1865 0.45%
2025-03-03 0 2.240 2.070 2.240 2.200 2.250 66,000 147,060 2.2282 2.187 2.021 2.187 2.147 2.196 67,615 2.1750 3.70%
2025-02-28 0 2.160 2.100 2.160 2.070 2.160 88,000 184,660 2.0984 2.108 2.050 2.108 2.021 2.108 90,153 2.0483 1.41%
2025-02-27 0 2.130 2.100 2.200 2.130 2.270 182,000 407,140 2.2370 2.079 2.050 2.147 2.079 2.216 186,453 2.1836 0.00%
2025-02-26 0 2.130 2.070 2.130 2.050 2.280 386,000 814,660 2.1105 2.079 2.021 2.079 2.001 2.226 395,443 2.0601 -1.39%
2025-02-25 0 2.160 2.040 2.170 - - 0 0 - 2.108 1.991 2.118 - - 0 - 0.00%
2025-02-24 0 2.160 2.040 2.160 - - 0 0 - 2.108 1.991 2.108 - - 0 - -0.46%
2025-02-21 0 2.170 2.060 2.170 2.110 2.170 1,334,000 2,539,980 1.9040 2.118 2.011 2.118 2.060 2.118 1,366,636 1.8586 2.84%
2025-02-20 0 2.110 2.050 2.120 2.060 2.120 20,000 41,420 2.0710 2.060 2.001 2.069 2.011 2.069 20,489 2.0215 1.93%
2025-02-19 0 2.070 2.070 2.120 2.030 2.070 1,358,000 2,586,800 1.9049 2.021 2.021 2.069 1.982 2.021 1,391,223 1.8594 -6.76%
2025-02-18 0 2.220 2.040 2.230 - - 0 0 - 2.167 1.991 2.177 - - 0 - -0.89%
2025-02-17 0 2.240 2.040 2.240 - - 0 0 - 2.187 1.991 2.187 - - 0 - 0.00%
2025-02-14 0 2.240 2.040 2.230 2.240 2.240 220,000 492,800 2.2400 2.187 1.991 2.177 2.187 2.187 225,382 2.1865 2.28%
2025-02-13 0 2.190 2.040 2.250 - - 0 0 - 2.138 1.991 2.196 - - 0 - 0.00%
2025-02-12 0 2.190 2.050 2.200 2.200 2.220 192,000 426,200 2.2198 2.138 2.001 2.147 2.147 2.167 196,697 2.1668 -0.45%
2025-02-11 0 2.200 2.140 2.200 2.140 2.230 126,000 278,040 2.2067 2.147 2.089 2.147 2.089 2.177 129,083 2.1540 0.46%
2025-02-10 0 2.190 2.160 2.200 2.170 2.260 248,000 546,040 2.2018 2.138 2.108 2.147 2.118 2.206 254,067 2.1492 -3.10%
2025-02-07 0 2.260 2.100 2.260 2.100 2.290 514,000 1,143,380 2.2245 2.206 2.050 2.206 2.050 2.235 526,575 2.1714 0.00%
2025-02-06 0 2.260 2.060 2.260 2.260 2.280 440,000 998,400 2.2691 2.206 2.011 2.206 2.206 2.226 450,765 2.2149 3.67%
2025-02-05 0 2.180 2.120 2.230 2.180 2.250 360,000 806,700 2.2408 2.128 2.069 2.177 2.128 2.196 368,807 2.1873 6.86%
2025-02-04 0 2.040 2.140 2.200 2.020 2.200 40,000 87,640 2.1910 1.991 2.089 2.147 1.972 2.147 40,979 2.1387 -7.27%
2025-02-03 0 2.200 2.110 2.200 2.200 2.300 34,000 76,040 2.2365 2.147 2.060 2.147 2.147 2.245 34,832 2.1831 -3.51%
2025-01-28 0 2.280 2.050 2.290 2.280 2.280 2,000 4,560 2.2800 2.226 2.001 2.235 2.226 2.226 2,049 2.2256 0.88%
2025-01-27 0 2.260 2.200 2.260 2.260 2.260 200,000 452,000 2.2600 2.206 2.147 2.206 2.206 2.206 204,893 2.2060 -0.44%
2025-01-24 0 2.270 2.090 2.270 2.280 2.300 30,000 68,580 2.2860 2.216 2.040 2.216 2.226 2.245 30,734 2.2314 0.44%
2025-01-23 0 2.260 2.120 2.260 2.350 2.350 12,000 27,200 2.2667 2.206 2.069 2.206 2.294 2.294 12,294 2.2125 2.73%
2025-01-22 0 2.200 2.000 2.250 - - 0 0 - 2.147 1.952 2.196 - - 0 - 0.00%
2025-01-21 0 2.200 2.200 2.220 2.140 2.250 74,000 161,400 2.1811 2.147 2.147 2.167 2.089 2.196 75,810 2.1290 2.80%
2025-01-20 0 2.140 1.850 2.140 - - 0 0 - 2.089 1.806 2.089 - - 0 - 0.00%
2025-01-17 0 2.140 - 2.140 - - 0 0 - 2.089 - 2.089 - - 0 - -1.38%
2025-01-16 0 2.170 2.000 2.170 2.180 2.260 80,000 176,200 2.2025 2.118 1.952 2.118 2.128 2.206 81,957 2.1499 0.93%
2025-01-15 0 2.150 2.100 2.150 2.110 2.200 36,000 78,300 2.1750 2.099 2.050 2.099 2.060 2.147 36,881 2.1231 -0.92%
2025-01-14 0 2.170 2.000 2.180 - - 0 0 - 2.118 1.952 2.128 - - 0 - 0.00%
2025-01-13 0 2.170 2.000 2.170 - - 0 0 - 2.118 1.952 2.118 - - 0 - -0.91%
2025-01-10 0 2.190 2.000 2.190 2.190 2.200 82,000 179,600 2.1902 2.138 1.952 2.138 2.138 2.147 84,006 2.1379 -1.35%
2025-01-09 0 2.220 2.070 2.220 2.240 2.270 120,000 270,420 2.2535 2.167 2.021 2.167 2.187 2.216 122,936 2.1997 4.23%
2025-01-08 0 2.130 2.130 2.140 2.060 2.150 176,000 372,060 2.1140 2.079 2.079 2.089 2.011 2.099 180,306 2.0635 -6.17%
2025-01-07 0 2.270 2.110 2.270 2.020 2.280 208,000 448,200 2.1548 2.216 2.060 2.216 1.972 2.226 213,089 2.1033 1.79%
2025-01-06 0 2.230 2.000 2.270 - - 0 0 - 2.177 1.952 2.216 - - 0 - 0.00%
2025-01-03 0 2.230 2.000 2.230 - - 0 0 - 2.177 1.952 2.177 - - 0 - 0.00%
2025-01-02 0 2.230 2.010 2.230 2.100 2.270 114,000 257,300 2.2570 2.177 1.962 2.177 2.050 2.216 116,789 2.2031 -3.04%
2024-12-31 0 2.300 2.250 2.300 2.080 2.300 590,000 1,296,420 2.1973 2.245 2.196 2.245 2.030 2.245 604,434 2.1448 6.48%
2024-12-30 0 2.160 2.150 2.160 2.000 2.180 928,000 1,940,640 2.0912 2.108 2.099 2.108 1.952 2.128 950,703 2.0413 8.00%
2024-12-27 0 2.000 2.000 2.030 1.930 2.000 324,000 643,260 1.9854 1.952 1.952 1.982 1.884 1.952 331,927 1.9380 0.00%
2024-12-24 0 2.000 1.930 2.000 - - 1,000 1,870 1.8700 1.952 1.884 1.952 - - 1,024 1.8253 -0.99%
2024-12-23 0 2.020 1.900 2.020 2.020 2.020 16,000 32,320 2.0200 1.972 1.855 1.972 1.972 1.972 16,391 1.9718 1.00%
2024-12-20 0 2.000 1.940 2.050 - - 0 0 - 1.952 1.894 2.001 - - 0 - 0.00%
2024-12-19 0 2.000 1.950 2.000 1.940 2.000 166,000 331,340 1.9960 1.952 1.903 1.952 1.894 1.952 170,061 1.9484 4.71%
2024-12-18 0 1.910 1.900 2.000 1.900 2.000 26,000 51,220 1.9700 1.864 1.855 1.952 1.855 1.952 26,636 1.9230 -2.05%
2024-12-17 0 1.950 1.870 1.950 1.990 2.000 102,000 203,800 1.9980 1.903 1.825 1.903 1.942 1.952 104,495 1.9503 -1.02%
2024-12-16 0 1.970 1.860 1.980 1.950 1.980 288,000 568,540 1.9741 1.923 1.816 1.933 1.903 1.933 295,046 1.9270 1.03%
2024-12-13 0 1.950 1.850 1.950 1.950 1.950 40,000 78,000 1.9500 1.903 1.806 1.903 1.903 1.903 40,979 1.9034 0.00%
2024-12-12 0 1.950 1.850 1.950 - - 0 0 - 1.903 1.806 1.903 - - 0 - 0.00%
2024-12-11 0 1.950 1.850 1.950 1.950 1.950 6,000 11,700 1.9500 1.903 1.806 1.903 1.903 1.903 6,147 1.9034 0.00%
2024-12-10 0 1.950 1.870 1.950 1.820 1.950 1,054,000 2,039,880 1.9354 1.903 1.825 1.903 1.777 1.903 1,079,786 1.8892 1.56%
2024-12-09 0 1.920 1.910 1.920 1.830 1.950 1,184,000 2,248,280 1.8989 1.874 1.864 1.874 1.786 1.903 1,212,966 1.8535 -1.54%
2024-12-06 0 1.950 1.850 1.950 1.710 1.950 1,380,000 2,622,640 1.9005 1.903 1.806 1.903 1.669 1.903 1,413,761 1.8551 5.98%
2024-12-05 0 1.840 1.760 1.880 1.650 1.920 228,000 414,560 1.8182 1.796 1.718 1.835 1.611 1.874 233,578 1.7748 6.98%
2024-12-04 0 1.720 1.640 1.730 1.450 1.720 150,000 238,680 1.5912 1.679 1.601 1.689 1.415 1.679 153,670 1.5532 0.58%
2024-12-03 0 1.710 1.640 1.710 - - 0 0 - 1.669 1.601 1.669 - - 0 - 0.00%
2024-12-02 0 1.710 1.630 1.720 1.730 1.730 4,000 6,920 1.7300 1.669 1.591 1.679 1.689 1.689 4,098 1.6887 -1.72%
2024-11-29 0 1.740 1.640 1.740 1.640 1.740 20,000 33,800 1.6900 1.698 1.601 1.698 1.601 1.698 20,489 1.6496 1.75%
2024-11-28 0 1.710 1.620 1.720 1.630 1.720 14,000 23,880 1.7057 1.669 1.581 1.679 1.591 1.679 14,343 1.6650 0.59%
2024-11-27 0 1.700 1.640 1.760 1.700 1.700 2,000 3,400 1.7000 1.659 1.601 1.718 1.659 1.659 2,049 1.6594 -3.41%
2024-11-26 0 1.760 1.620 1.770 1.630 1.780 66,000 113,780 1.7239 1.718 1.581 1.728 1.591 1.737 67,615 1.6828 -1.12%
2024-11-25 0 1.780 1.650 1.780 1.700 1.780 32,000 56,480 1.7650 1.737 1.611 1.737 1.659 1.737 32,783 1.7229 1.14%
2024-11-22 0 1.760 1.760 1.800 1.760 1.830 28,000 50,700 1.8107 1.718 1.718 1.757 1.718 1.786 28,685 1.7675 -7.37%
2024-11-21 0 1.900 1.820 1.900 - - 0 0 - 1.855 1.777 1.855 - - 0 - 0.00%
2024-11-20 0 1.900 1.840 1.900 1.820 1.900 92,000 174,640 1.8983 1.855 1.796 1.855 1.777 1.855 94,251 1.8529 0.00%
2024-11-19 0 1.900 1.770 1.900 1.810 1.900 42,000 79,600 1.8952 1.855 1.728 1.855 1.767 1.855 43,028 1.8500 0.53%
2024-11-18 0 1.890 1.800 1.900 - - 0 0 - 1.845 1.757 1.855 - - 0 - 0.00%
2024-11-15 0 1.890 1.800 1.890 1.800 1.900 144,000 273,160 1.8969 1.845 1.757 1.845 1.757 1.855 147,523 1.8516 1.61%
2024-11-14 0 1.860 1.790 1.880 - - 0 0 - 1.816 1.747 1.835 - - 0 - 0.00%
2024-11-13 0 1.860 1.760 1.860 - - 0 0 - 1.816 1.718 1.816 - - 0 - 0.00%
2024-11-12 0 1.860 1.780 1.860 1.780 1.860 44,000 80,880 1.8382 1.816 1.737 1.816 1.737 1.816 45,076 1.7943 -1.06%
2024-11-11 0 1.880 1.820 1.930 - - 0 0 - 1.835 1.777 1.884 - - 0 - 0.00%
2024-11-08 0 1.880 1.870 1.880 1.820 1.920 40,000 75,260 1.8815 1.835 1.825 1.835 1.777 1.874 40,979 1.8366 -3.59%
2024-11-07 0 1.950 1.870 1.970 - - 0 0 - 1.903 1.825 1.923 - - 0 - 0.00%
2024-11-06 0 1.950 1.870 1.950 - - 0 0 - 1.903 1.825 1.903 - - 0 - -0.51%
2024-11-05 0 1.960 1.910 1.960 1.900 1.990 26,000 51,500 1.9808 1.913 1.864 1.913 1.855 1.942 26,636 1.9335 -1.51%
2024-11-04 0 1.990 1.890 1.990 1.890 2.000 24,000 47,720 1.9883 1.942 1.845 1.942 1.845 1.952 24,587 1.9409 1.02%
2024-11-01 0 1.970 1.890 1.980 1.890 2.000 34,000 67,520 1.9859 1.923 1.845 1.933 1.845 1.952 34,832 1.9385 2.60%
2024-10-31 0 1.920 1.870 1.960 - - 0 0 - 1.874 1.825 1.913 - - 0 - 0.00%
2024-10-30 0 1.920 1.870 1.960 - - 0 0 - 1.874 1.825 1.913 - - 0 - 0.00%
2024-10-29 0 1.920 1.850 1.920 1.950 1.960 24,000 47,000 1.9583 1.874 1.806 1.874 1.903 1.913 24,587 1.9116 1.05%
2024-10-28 0 1.900 1.830 1.900 1.870 2.020 498,000 980,640 1.9692 1.855 1.786 1.855 1.825 1.972 510,183 1.9221 2.70%
2024-10-25 0 1.850 1.780 1.850 1.850 1.890 98,000 183,700 1.8745 1.806 1.737 1.806 1.806 1.845 100,398 1.8297 0.00%
2024-10-24 0 1.850 1.800 1.850 1.840 1.900 54,000 100,880 1.8681 1.806 1.757 1.806 1.796 1.855 55,321 1.8235 0.54%
2024-10-23 0 1.840 1.800 1.850 1.800 1.850 222,000 408,900 1.8419 1.796 1.757 1.806 1.757 1.806 227,431 1.7979 3.95%
2024-10-22 0 1.770 1.680 1.800 - - 0 0 - 1.728 1.640 1.757 - - 0 - 0.00%
2024-10-21 0 1.770 1.700 1.780 1.800 1.800 10,000 18,000 1.8000 1.728 1.659 1.737 1.757 1.757 10,245 1.7570 0.00%
2024-10-18 0 1.770 1.690 1.780 1.690 1.800 14,000 24,920 1.7800 1.728 1.650 1.737 1.650 1.757 14,343 1.7375 3.51%
2024-10-17 0 1.710 1.650 1.790 1.710 1.710 2,000 3,420 1.7100 1.669 1.611 1.747 1.669 1.669 2,049 1.6692 -3.93%
2024-10-16 0 1.780 1.780 1.790 1.780 1.790 64,000 114,120 1.7831 1.737 1.737 1.747 1.737 1.747 65,566 1.7405 0.00%
2024-10-15 0 1.780 1.710 1.780 - - 0 0 - 1.737 1.669 1.737 - - 0 - -0.56%
2024-10-14 0 1.790 1.790 1.880 1.690 1.690 22,000 37,180 1.6900 1.747 1.747 1.835 1.650 1.650 22,538 1.6496 0.00%
2024-10-10 0 1.790 1.720 1.800 1.720 1.890 72,000 130,820 1.8169 1.747 1.679 1.757 1.679 1.845 73,761 1.7736 -4.79%
2024-10-09 0 1.880 1.710 1.900 - - 0 0 - 1.835 1.669 1.855 - - 0 - 0.00%
2024-10-08 0 1.880 1.800 1.960 1.800 1.950 504,000 935,860 1.8569 1.835 1.757 1.913 1.757 1.903 516,330 1.8125 -8.29%
2024-10-07 0 2.050 2.000 2.050 1.930 2.050 736,000 1,469,100 1.9961 2.001 1.952 2.001 1.884 2.001 754,006 1.9484 3.54%
2024-10-04 0 1.980 1.890 1.980 1.730 2.000 476,000 897,760 1.8861 1.933 1.845 1.933 1.689 1.952 487,645 1.8410 15.79%
2024-10-03 0 1.710 1.710 1.750 1.700 1.760 46,000 79,160 1.7209 1.669 1.669 1.708 1.659 1.718 47,125 1.6798 -2.84%
2024-10-02 0 1.760 1.670 1.780 1.640 1.780 502,000 855,720 1.7046 1.718 1.630 1.737 1.601 1.737 514,281 1.6639 0.00%
2024-09-30 0 1.760 1.660 1.760 1.540 1.780 280,000 485,960 1.7356 1.718 1.620 1.718 1.503 1.737 286,850 1.6941 5.39%
2024-09-27 0 1.670 1.670 1.680 1.650 1.790 678,000 1,146,280 1.6907 1.630 1.630 1.640 1.611 1.747 694,587 1.6503 4.37%
2024-09-26 0 1.600 1.520 1.600 1.440 1.690 620,000 968,540 1.5622 1.562 1.484 1.562 1.406 1.650 635,168 1.5249 10.34%
2024-09-25 0 1.450 1.440 1.450 1.450 1.500 152,000 221,780 1.4591 1.415 1.406 1.415 1.415 1.464 155,719 1.4242 0.00%
2024-09-24 0 1.450 1.450 1.600 1.450 1.450 24,000 34,800 1.4500 1.415 1.415 1.562 1.415 1.415 24,587 1.4154 0.00%
2024-09-23 0 1.450 1.400 1.600 - - 0 0 - 1.415 1.367 1.562 - - 0 - 0.00%
2024-09-20 0 1.450 1.450 1.560 1.430 1.450 24,000 34,560 1.4400 1.415 1.415 1.523 1.396 1.415 24,587 1.4056 -7.05%
2024-09-19 0 1.560 1.440 1.600 - - 0 0 - 1.523 1.406 1.562 - - 0 - 0.00%
2024-09-17 0 1.560 1.450 1.600 - - 0 0 - 1.523 1.415 1.562 - - 0 - 0.00%
2024-09-16 0 1.560 1.440 1.600 - - 0 0 - 1.523 1.406 1.562 - - 0 - 0.00%
2024-09-13 0 1.560 1.460 1.600 - - 6,000 9,360 1.5600 1.523 1.425 1.562 - - 6,147 1.5227 0.00%
2024-09-12 0 1.560 1.500 1.590 1.510 1.590 188,000 298,540 1.5880 1.523 1.464 1.552 1.474 1.552 192,599 1.5501 -0.64%
2024-09-11 0 1.570 1.500 1.580 1.480 1.570 300,000 470,820 1.5694 1.533 1.464 1.542 1.445 1.533 307,339 1.5319 0.00%
2024-09-10 0 1.570 1.500 1.580 1.520 1.570 274,000 426,000 1.5547 1.533 1.464 1.542 1.484 1.533 280,703 1.5176 2.61%
2024-09-09 0 1.530 1.530 1.580 1.530 1.550 36,000 55,340 1.5372 1.493 1.493 1.542 1.493 1.513 36,881 1.5005 -1.29%
2024-09-05 0 1.550 1.540 1.580 1.550 1.740 234,000 393,200 1.6803 1.513 1.503 1.542 1.513 1.698 239,725 1.6402 -1.90%
2024-09-04 0 1.580 1.550 1.620 - - 0 0 - 1.542 1.513 1.581 - - 0 - 0.00%
2024-09-03 0 1.580 1.520 1.580 1.570 1.580 28,000 44,120 1.5757 1.542 1.484 1.542 1.533 1.542 28,685 1.5381 0.00%
2024-09-02 0 1.580 1.540 1.600 1.580 1.600 46,000 73,240 1.5922 1.542 1.503 1.562 1.542 1.562 47,125 1.5542 -4.24%
2024-08-30 0 1.650 1.610 1.720 - - 0 0 - 1.611 1.572 1.679 - - 0 - 0.00%
2024-08-29 0 1.650 1.620 1.720 - - 0 0 - 1.611 1.581 1.679 - - 0 - 0.00%
2024-08-28 0 1.650 1.650 1.700 1.650 1.650 8,000 13,200 1.6500 1.611 1.611 1.659 1.611 1.611 8,196 1.6106 -1.79%
2024-08-27 0 1.680 1.660 1.710 1.650 1.750 36,000 61,240 1.7011 1.640 1.620 1.669 1.611 1.708 36,881 1.6605 1.20%
2024-08-26 0 1.660 1.650 1.750 1.650 1.680 20,000 33,160 1.6580 1.620 1.611 1.708 1.611 1.640 20,489 1.6184 -2.35%
2024-08-23 0 1.700 1.690 1.730 1.660 1.700 36,000 60,940 1.6928 1.659 1.650 1.689 1.620 1.659 36,881 1.6524 -1.16%
2024-08-22 0 1.720 1.660 1.730 1.700 1.750 248,000 430,420 1.7356 1.679 1.620 1.689 1.659 1.708 254,067 1.6941 4.24%
2024-08-21 0 1.650 1.650 1.730 1.640 1.700 60,000 99,700 1.6617 1.611 1.611 1.689 1.601 1.659 61,468 1.6220 -5.71%
2024-08-20 0 1.750 1.700 1.850 - - 0 0 - 1.708 1.659 1.806 - - 0 - 0.00%
2024-08-19 0 1.750 1.700 1.850 - - 0 0 - 1.708 1.659 1.806 - - 0 - 0.00%
2024-08-16 0 1.750 1.700 1.850 - - 0 0 - 1.708 1.659 1.806 - - 0 - 0.00%
2024-08-15 0 1.750 1.740 1.850 - - 0 0 - 1.708 1.698 1.806 - - 0 - 0.00%
2024-08-14 0 1.750 1.720 1.840 1.750 1.750 68,731 120,228 1.7493 1.708 1.679 1.796 1.708 1.708 70,412 1.7075 -2.78%
2024-08-13 0 1.800 1.750 1.880 - - 0 0 - 1.757 1.708 1.835 - - 0 - 0.00%
2024-08-12 0 1.800 - 1.910 - - 0 0 - 1.757 - 1.864 - - 0 - 0.00%
2024-08-09 0 1.800 1.750 1.900 - - 0 0 - 1.757 1.708 1.855 - - 0 - 0.00%
2024-08-08 0 1.800 1.750 1.900 - - 0 0 - 1.757 1.708 1.855 - - 0 - 0.00%
2024-08-07 0 1.800 1.780 1.800 1.800 1.960 122,000 233,260 1.9120 1.757 1.737 1.757 1.757 1.913 124,985 1.8663 0.56%
2024-08-06 0 1.790 1.780 1.800 1.790 1.820 106,000 190,780 1.7998 1.747 1.737 1.757 1.747 1.777 108,593 1.7568 -2.19%
2024-08-05 0 1.830 1.820 1.890 1.800 1.920 20,000 38,160 1.9080 1.786 1.777 1.845 1.757 1.874 20,489 1.8624 -4.69%
2024-08-02 0 1.920 1.920 1.970 1.880 1.950 1,850,000 3,548,180 1.9179 1.874 1.874 1.923 1.835 1.903 1,895,260 1.8721 -1.54%
2024-08-01 0 1.950 1.910 1.950 1.900 2.010 1,036,000 2,018,820 1.9487 1.903 1.864 1.903 1.855 1.962 1,061,346 1.9021 2.63%
2024-07-31 0 1.900 1.980 2.000 1.800 1.850 342,000 626,300 1.8313 1.855 1.933 1.952 1.757 1.806 350,367 1.7876 1.06%
2024-07-30 0 1.880 1.850 1.930 1.890 1.900 54,000 102,120 1.8911 1.835 1.806 1.884 1.845 1.855 55,321 1.8460 -3.59%
2024-07-29 0 1.950 1.890 1.950 - - 0 0 - 1.903 1.845 1.903 - - 0 - 0.00%
2024-07-26 0 1.950 1.900 2.000 1.900 2.190 182,000 389,320 2.1391 1.903 1.855 1.952 1.855 2.138 186,453 2.0880 1.56%
2024-07-25 0 1.920 1.890 1.930 1.920 1.920 30,000 57,600 1.9200 1.874 1.845 1.884 1.874 1.874 30,734 1.8741 -2.04%
2024-07-24 0 1.960 1.900 1.960 1.960 1.990 86,000 171,020 1.9886 1.913 1.855 1.913 1.913 1.942 88,104 1.9411 -2.97%
2024-07-23 0 2.020 1.900 2.080 - - 0 0 - 1.972 1.855 2.030 - - 0 - 0.00%
2024-07-22 0 2.020 1.900 2.090 - - 0 0 - 1.972 1.855 2.040 - - 0 - 0.00%
2024-07-19 0 2.020 1.900 2.060 - - 0 0 - 1.972 1.855 2.011 - - 0 - 0.00%
2024-07-18 0 2.020 1.900 2.110 - - 0 0 - 1.972 1.855 2.060 - - 0 - 0.00%
2024-07-17 0 2.020 1.910 2.050 - - 0 0 - 1.972 1.864 2.001 - - 0 - 0.00%
2024-07-16 0 2.020 1.910 2.110 - - 0 0 - 1.972 1.864 2.060 - - 0 - 0.00%
2024-07-15 0 2.020 1.900 2.110 - - 0 0 - 1.972 1.855 2.060 - - 0 - 0.00%
2024-07-12 0 2.020 1.900 2.120 - - 0 0 - 1.972 1.855 2.069 - - 0 - 0.00%
2024-07-11 0 2.020 2.120 2.140 - - 0 0 - 1.972 2.069 2.089 - - 0 - 0.00%
2024-07-10 0 2.020 1.850 2.130 - - 0 0 - 1.972 1.806 2.079 - - 0 - 0.00%
2024-07-09 0 2.020 1.990 2.040 1.940 2.030 610,000 1,211,780 1.9865 1.972 1.942 1.991 1.894 1.982 624,924 1.9391 2.54%
2024-07-08 0 1.970 1.950 1.980 1.930 2.000 502,000 986,520 1.9652 1.923 1.903 1.933 1.884 1.952 514,281 1.9182 -1.99%
2024-07-05 0 2.010 1.980 2.030 1.980 2.080 548,000 1,110,220 2.0259 1.962 1.933 1.982 1.933 2.030 561,407 1.9776 -3.37%
2024-07-04 0 2.080 2.050 2.090 2.040 2.090 538,000 1,119,620 2.0811 2.030 2.001 2.040 1.991 2.040 551,162 2.0314 -0.95%
2024-07-03 0 2.100 2.080 2.110 2.060 2.150 584,000 1,233,460 2.1121 2.050 2.030 2.060 2.011 2.099 598,287 2.0617 2.94%
2024-07-02 0 2.040 2.040 2.130 1.990 2.080 482,000 989,440 2.0528 1.991 1.991 2.079 1.942 2.030 493,792 2.0038 0.00%
2024-06-28 0 2.040 1.980 2.080 2.000 2.080 488,000 993,560 2.0360 1.991 1.933 2.030 1.952 2.030 499,939 1.9874 1.49%
2024-06-27 0 2.010 1.980 2.060 1.970 2.020 550,000 1,097,100 1.9947 1.962 1.933 2.011 1.923 1.972 563,456 1.9471 -0.50%
2024-06-26 0 2.020 2.000 2.070 2.010 2.110 544,000 1,126,200 2.0702 1.972 1.952 2.021 1.962 2.060 557,309 2.0208 -3.81%
2024-06-25 0 2.100 2.060 2.140 1.950 2.100 520,000 1,071,080 2.0598 2.050 2.011 2.089 1.903 2.050 532,722 2.0106 5.53%
2024-06-24 0 1.990 1.940 2.040 2.000 2.070 518,000 1,051,500 2.0299 1.942 1.894 1.991 1.952 2.021 530,673 1.9814 -3.86%
2024-06-21 0 2.070 2.030 2.110 2.010 2.180 498,000 1,018,300 2.0448 2.021 1.982 2.060 1.962 2.128 510,183 1.9959 -1.43%
2024-06-20 0 2.190 2.190 2.200 2.190 2.350 498,000 1,100,400 2.2096 2.050 2.050 2.059 2.050 2.200 532,048 2.0682 -3.10%
2024-06-19 0 2.260 2.260 2.300 2.260 2.340 516,000 1,184,200 2.2950 2.115 2.115 2.153 2.115 2.190 551,279 2.1481 -2.16%
2024-06-18 0 2.310 2.270 2.330 2.240 2.350 456,000 1,044,900 2.2914 2.162 2.125 2.181 2.097 2.200 487,177 2.1448 -0.43%
2024-06-17 0 2.320 2.280 2.330 2.230 2.330 446,000 1,015,500 2.2769 2.172 2.134 2.181 2.087 2.181 476,493 2.1312 2.20%
2024-06-14 0 2.270 2.250 2.300 2.250 2.410 492,000 1,156,660 2.3509 2.125 2.106 2.153 2.106 2.256 525,638 2.2005 -5.81%
2024-06-13 0 2.410 2.360 2.490 2.380 2.450 466,000 1,121,380 2.4064 2.256 2.209 2.331 2.228 2.293 497,861 2.2524 1.69%
2024-06-12 0 2.370 2.340 2.500 2.250 2.450 434,000 1,015,780 2.3405 2.218 2.190 2.340 2.106 2.293 463,673 2.1907 1.72%
2024-06-11 0 2.330 2.280 2.380 2.330 2.400 452,000 1,066,380 2.3592 2.181 2.134 2.228 2.181 2.246 482,903 2.2083 -2.51%
2024-06-07 0 2.390 2.340 2.480 2.330 2.400 460,000 1,090,580 2.3708 2.237 2.190 2.321 2.181 2.246 491,450 2.2191 -0.83%
2024-06-06 0 2.410 2.330 2.440 2.380 2.500 500,000 1,225,620 2.4512 2.256 2.181 2.284 2.228 2.340 534,185 2.2944 -2.03%
2024-06-05 0 2.460 2.430 2.490 2.460 2.600 454,000 1,144,940 2.5219 2.303 2.274 2.331 2.303 2.434 485,040 2.3605 -4.28%
2024-06-04 0 2.570 2.520 2.600 2.480 2.590 406,000 1,032,220 2.5424 2.406 2.359 2.434 2.321 2.424 433,758 2.3797 0.00%
2024-06-03 0 2.570 2.490 2.600 2.510 2.610 430,000 1,107,660 2.5760 2.406 2.331 2.434 2.349 2.443 459,399 2.4111 -1.91%
2024-05-31 0 2.620 2.520 2.630 2.600 2.640 380,000 996,280 2.6218 2.452 2.359 2.462 2.434 2.471 405,981 2.4540 1.16%
2024-05-30 0 2.590 2.500 2.600 2.530 2.660 456,000 1,190,700 2.6112 2.424 2.340 2.434 2.368 2.490 487,177 2.4441 -1.15%
2024-05-29 0 2.620 2.540 2.640 2.540 2.670 546,000 1,434,840 2.6279 2.452 2.377 2.471 2.377 2.499 583,330 2.4597 -1.87%
2024-05-28 0 2.670 2.570 2.680 2.570 2.710 496,000 1,328,280 2.6780 2.499 2.406 2.508 2.406 2.537 529,912 2.5066 2.30%
2024-05-27 0 2.610 2.590 2.620 2.560 2.720 498,000 1,314,700 2.6400 2.443 2.424 2.452 2.396 2.546 532,048 2.4710 -2.25%
2024-05-24 0 2.670 2.570 2.680 2.600 2.680 430,000 1,149,440 2.6731 2.499 2.406 2.508 2.434 2.508 459,399 2.5020 -0.74%
2024-05-23 0 2.690 2.620 2.700 2.680 2.700 392,000 1,055,280 2.6920 2.518 2.452 2.527 2.508 2.527 418,801 2.5198 0.00%
2024-05-22 0 2.690 2.670 2.700 2.650 2.690 432,000 1,159,080 2.6831 2.518 2.499 2.527 2.480 2.518 461,536 2.5114 1.51%
2024-05-21 0 2.650 2.610 2.680 2.560 2.650 518,000 1,356,040 2.6178 2.480 2.443 2.508 2.396 2.480 553,416 2.4503 1.53%
2024-05-20 0 2.610 2.590 2.610 2.580 2.610 454,000 1,180,920 2.6011 2.443 2.424 2.443 2.415 2.443 485,040 2.4347 1.16%
2024-05-17 0 2.580 2.550 2.590 2.570 2.600 482,000 1,246,180 2.5854 2.415 2.387 2.424 2.406 2.434 514,955 2.4200 -0.39%
2024-05-16 0 2.590 2.520 2.600 2.580 2.590 252,000 652,480 2.5892 2.424 2.359 2.434 2.415 2.424 269,229 2.4235 0.00%
2024-05-14 0 2.590 2.530 2.600 2.580 2.610 448,000 1,161,920 2.5936 2.424 2.368 2.434 2.415 2.443 478,630 2.4276 0.00%
2024-05-13 0 2.590 2.490 2.600 2.560 2.630 406,000 1,057,140 2.6038 2.424 2.331 2.434 2.396 2.462 433,758 2.4372 0.00%
2024-05-10 0 2.590 2.520 2.640 2.570 2.620 394,000 1,022,220 2.5945 2.424 2.359 2.471 2.406 2.452 420,938 2.4284 1.57%
2024-05-09 0 2.550 2.510 2.550 2.500 2.620 548,000 1,399,860 2.5545 2.387 2.349 2.387 2.340 2.452 585,467 2.3910 0.79%
2024-05-08 0 2.530 2.490 2.550 2.440 2.530 478,000 1,185,600 2.4803 2.368 2.331 2.387 2.284 2.368 510,681 2.3216 4.12%
2024-05-07 0 2.430 2.430 2.480 2.430 2.560 430,000 1,071,220 2.4912 2.274 2.274 2.321 2.274 2.396 459,399 2.3318 -4.33%
2024-05-06 0 2.540 2.510 2.550 2.540 2.610 372,000 952,060 2.5593 2.377 2.349 2.387 2.377 2.443 397,434 2.3955 -2.68%
2024-05-03 0 2.610 2.520 2.640 2.580 2.640 498,000 1,298,300 2.6070 2.443 2.359 2.471 2.415 2.471 532,048 2.4402 0.77%
2024-05-02 0 2.590 2.540 2.600 2.510 2.590 406,000 1,040,360 2.5625 2.424 2.377 2.434 2.349 2.424 433,758 2.3985 1.97%
2024-04-30 0 2.540 2.500 2.540 2.520 2.580 436,000 1,109,000 2.5436 2.377 2.340 2.377 2.359 2.415 465,810 2.3808 -0.39%
2024-04-29 0 2.550 2.510 2.550 2.530 2.580 448,000 1,146,680 2.5596 2.387 2.349 2.387 2.368 2.415 478,630 2.3958 4.08%
2024-04-26 0 2.450 2.450 2.520 2.380 2.460 2,446,000 5,835,180 2.3856 2.293 2.293 2.359 2.228 2.303 2,613,234 2.2329 2.94%
2024-04-25 0 2.380 2.260 2.380 2.390 2.500 388,000 962,020 2.4794 2.228 2.115 2.228 2.237 2.340 414,528 2.3208 -4.42%
2024-04-24 0 2.490 2.460 2.540 2.460 2.520 408,000 1,012,720 2.4822 2.331 2.303 2.377 2.303 2.359 435,895 2.3233 0.81%
2024-04-23 0 2.470 2.460 2.470 2.470 2.560 376,000 955,360 2.5409 2.312 2.303 2.312 2.312 2.396 401,707 2.3782 -2.37%
2024-04-22 0 2.530 2.500 2.550 2.410 2.560 346,000 858,140 2.4802 2.368 2.340 2.387 2.256 2.396 369,656 2.3215 4.98%
2024-04-19 0 2.410 2.150 2.410 2.410 2.410 8,000 19,280 2.4100 2.256 2.012 2.256 2.256 2.256 8,547 2.2558 0.00%
2024-04-18 0 2.410 2.240 2.410 2.300 2.440 62,000 150,600 2.4290 2.256 2.097 2.256 2.153 2.284 66,239 2.2736 4.78%
2024-04-17 0 2.300 1.950 2.440 - - 0 0 - 2.153 1.825 2.284 - - 0 - 0.00%
2024-04-16 0 2.300 1.900 2.440 - - 0 0 - 2.153 1.778 2.284 - - 0 - 0.00%
2024-04-15 0 2.300 2.100 2.450 - - 0 0 - 2.153 1.966 2.293 - - 0 - 0.00%
2024-04-12 0 2.300 1.900 2.460 - - 0 0 - 2.153 1.778 2.303 - - 0 - 0.00%
2024-04-11 0 2.300 1.900 2.460 - - 0 0 - 2.153 1.778 2.303 - - 0 - 0.00%
2024-04-10 0 2.300 2.100 2.460 - - 0 0 - 2.153 1.966 2.303 - - 0 - 0.00%
2024-04-09 0 2.300 2.000 2.300 2.290 2.300 60,000 137,840 2.2973 2.153 1.872 2.153 2.143 2.153 64,102 2.1503 5.50%
2024-04-08 0 2.180 1.910 2.300 - - 0 0 - 2.040 1.788 2.153 - - 0 - 0.00%
2024-04-05 0 2.180 2.010 2.300 - - 0 0 - 2.040 1.881 2.153 - - 0 - 0.00%
2024-04-03 0 2.180 2.180 2.200 2.100 2.200 32,401 69,466 2.1439 2.040 2.040 2.059 1.966 2.059 34,616 2.0067 -2.68%
2024-04-02 0 2.240 2.120 2.300 2.070 2.240 22,000 45,880 2.0855 2.097 1.984 2.153 1.938 2.097 23,504 1.9520 -2.18%
2024-03-28 0 2.290 2.030 2.290 - - 0 0 - 2.143 1.900 2.143 - - 0 - 0.00%
2024-03-27 0 2.290 2.010 2.290 - - 0 0 - 2.143 1.881 2.143 - - 0 - 0.00%
2024-03-26 0 2.290 2.000 2.290 - - 0 0 - 2.143 1.872 2.143 - - 0 - 0.00%
2024-03-25 0 2.290 2.050 2.290 - - 0 0 - 2.143 1.919 2.143 - - 0 - 0.00%
2024-03-22 0 2.290 2.030 2.290 - - 0 0 - 2.143 1.900 2.143 - - 0 - 0.00%
2024-03-21 0 2.290 2.060 2.290 - - 0 0 - 2.143 1.928 2.143 - - 0 - 0.00%
2024-03-20 0 2.290 2.100 2.290 2.290 2.290 2,000 4,580 2.2900 2.143 1.966 2.143 2.143 2.143 2,137 2.1435 -0.43%
2024-03-19 0 2.300 2.250 2.300 2.300 2.360 36,000 82,920 2.3033 2.153 2.106 2.153 2.153 2.209 38,461 2.1559 -3.36%
2024-03-18 0 2.380 2.320 2.480 2.380 2.550 220,000 549,260 2.4966 2.228 2.172 2.321 2.228 2.387 235,042 2.3369 -5.93%
2024-03-15 0 2.530 2.400 2.540 2.520 2.530 80,000 202,000 2.5250 2.368 2.246 2.377 2.359 2.368 85,470 2.3634 -0.39%
2024-03-14 0 2.540 2.340 2.540 - - 0 0 - 2.377 2.190 2.377 - - 0 - 0.00%
2024-03-13 0 2.540 2.340 2.540 - - 0 0 - 2.377 2.190 2.377 - - 0 - 0.00%
2024-03-12 0 2.540 2.340 2.540 - - 0 0 - 2.377 2.190 2.377 - - 0 - 0.00%
2024-03-11 0 2.540 - 2.530 2.540 2.540 2,000 5,080 2.5400 2.377 - 2.368 2.377 2.377 2,137 2.3775 0.00%
2024-03-08 0 2.540 2.340 2.550 - - 0 0 - 2.377 2.190 2.387 - - 0 - 0.00%
2024-03-07 0 2.540 2.350 2.550 - - 0 0 - 2.377 2.200 2.387 - - 0 - 0.00%
2024-03-06 0 2.540 2.400 2.540 - - 0 0 - 2.377 2.246 2.377 - - 0 - 0.00%
2024-03-05 0 2.540 2.340 2.540 - - 0 0 - 2.377 2.190 2.377 - - 0 - -0.39%
2024-03-04 0 2.550 2.350 2.550 - - 0 0 - 2.387 2.200 2.387 - - 0 - -0.39%
2024-03-01 0 2.560 2.360 2.610 - - 0 0 - 2.396 2.209 2.443 - - 0 - 0.00%
2024-02-29 0 2.560 2.360 2.580 - - 0 0 - 2.396 2.209 2.415 - - 0 - 0.00%
2024-02-28 0 2.560 2.360 2.590 - - 0 0 - 2.396 2.209 2.424 - - 0 - 0.00%
2024-02-27 0 2.560 2.360 2.620 - - 0 0 - 2.396 2.209 2.452 - - 0 - 0.00%
2024-02-26 0 2.560 2.450 2.620 - - 0 0 - 2.396 2.293 2.452 - - 0 - 0.00%
2024-02-23 0 2.560 2.420 2.620 - - 0 0 - 2.396 2.265 2.452 - - 0 - 0.00%
2024-02-22 0 2.560 2.540 2.620 2.560 2.590 12,000 30,960 2.5800 2.396 2.377 2.452 2.396 2.424 12,820 2.4149 -4.48%
2024-02-21 0 2.680 2.550 2.690 2.550 2.690 36,000 94,740 2.6317 2.508 2.387 2.518 2.387 2.518 38,461 2.4633 -0.37%
2024-02-20 0 2.690 2.520 2.690 - - 0 0 - 2.518 2.359 2.518 - - 0 - 0.00%
2024-02-19 0 2.690 2.520 2.700 - - 0 0 - 2.518 2.359 2.527 - - 0 - 0.00%
2024-02-16 0 2.690 2.610 2.700 - - 0 0 - 2.518 2.443 2.527 - - 0 - 0.00%
2024-02-15 0 2.690 2.540 2.690 - - 0 0 - 2.518 2.377 2.518 - - 0 - 0.00%
2024-02-14 0 2.690 2.540 2.690 - - 0 0 - 2.518 2.377 2.518 - - 0 - 0.00%
2024-02-09 0 2.690 2.530 2.690 - - 0 0 - 2.518 2.368 2.518 - - 0 - 0.00%
2024-02-08 0 2.690 2.560 2.690 - - 0 0 - 2.518 2.396 2.518 - - 0 - 0.00%
2024-02-07 0 2.690 2.540 2.700 - - 0 0 - 2.518 2.377 2.527 - - 0 - 0.00%
2024-02-06 0 2.690 2.540 2.690 - - 0 0 - 2.518 2.377 2.518 - - 0 - 0.00%
2024-02-05 0 2.690 2.540 2.700 - - 0 0 - 2.518 2.377 2.527 - - 0 - 0.00%
2024-02-02 0 2.690 2.600 2.700 - - 2,000 5,360 2.6800 2.518 2.434 2.527 - - 2,137 2.5085 -2.18%
2024-02-01 0 2.750 2.680 2.750 - - 0 0 - 2.574 2.508 2.574 - - 0 - -1.79%
2024-01-31 0 2.800 2.680 2.880 - - 0 0 - 2.621 2.508 2.696 - - 0 - 0.00%
2024-01-30 0 2.800 2.680 2.870 - - 0 0 - 2.621 2.508 2.686 - - 0 - 0.00%
2024-01-29 0 2.800 2.680 2.900 2.800 2.800 20,000 56,000 2.8000 2.621 2.508 2.714 2.621 2.621 21,367 2.6208 0.00%
2024-01-26 0 2.800 2.680 2.800 - - 0 0 - 2.621 2.508 2.621 - - 0 - 0.00%
2024-01-25 0 2.800 2.680 2.860 - - 0 0 - 2.621 2.508 2.677 - - 0 - 0.00%
2024-01-24 0 2.800 2.670 2.850 - - 0 0 - 2.621 2.499 2.668 - - 0 - 0.00%
2024-01-23 0 2.800 2.660 2.940 - - 0 0 - 2.621 2.490 2.752 - - 0 - 0.00%
2024-01-22 0 2.800 2.640 2.790 - - 0 0 - 2.621 2.471 2.611 - - 0 - 0.00%
2024-01-19 0 2.800 2.640 2.890 - - 0 0 - 2.621 2.471 2.705 - - 0 - 0.00%
2024-01-18 0 2.800 2.630 2.910 - - 0 0 - 2.621 2.462 2.724 - - 0 - 0.00%
2024-01-17 0 2.800 2.650 2.860 - - 0 0 - 2.621 2.480 2.677 - - 0 - 0.00%
2024-01-16 0 2.800 2.750 2.820 - - 0 0 - 2.621 2.574 2.640 - - 0 - 0.00%
2024-01-15 0 2.800 2.750 2.840 - - 0 0 - 2.621 2.574 2.658 - - 0 - 0.00%
2024-01-12 0 2.800 2.750 2.850 2.800 2.810 4,000 11,220 2.8050 2.621 2.574 2.668 2.621 2.630 4,273 2.6255 -0.36%
2024-01-11 0 2.810 2.760 2.850 - - 0 0 - 2.630 2.583 2.668 - - 0 - 0.00%
2024-01-10 0 2.810 2.800 2.870 2.790 2.820 18,000 50,460 2.8033 2.630 2.621 2.686 2.611 2.640 19,231 2.6239 -4.42%
2024-01-09 0 2.940 2.810 2.940 - - 0 0 - 2.752 2.630 2.752 - - 0 - -0.34%
2024-01-08 0 2.950 2.870 2.950 2.880 2.990 70,000 206,860 2.9551 2.761 2.686 2.761 2.696 2.799 74,786 2.7660 0.68%
2024-01-05 0 2.930 2.840 2.930 2.720 2.950 36,000 102,200 2.8389 2.742 2.658 2.742 2.546 2.761 38,461 2.6572 -1.35%
2024-01-04 0 2.970 2.820 2.970 2.650 2.970 8,000 23,120 2.8900 2.780 2.640 2.780 2.480 2.780 8,547 2.7051 2.77%
2024-01-03 0 2.890 2.570 2.890 - - 0 0 - 2.705 2.406 2.705 - - 0 - 0.00%
2024-01-02 0 2.890 2.600 2.980 - - 0 0 - 2.705 2.434 2.789 - - 0 - 0.00%
2023-12-29 0 2.890 2.730 2.890 - - 0 0 - 2.705 2.555 2.705 - - 0 - -0.69%
2023-12-28 0 2.910 2.720 2.910 - - 0 0 - 2.724 2.546 2.724 - - 0 - 0.00%
2023-12-27 0 2.910 2.740 2.950 - - 0 0 - 2.724 2.565 2.761 - - 0 - 0.00%
2023-12-22 0 2.910 2.790 2.980 - - 0 0 - 2.724 2.611 2.789 - - 0 - 0.00%
2023-12-21 0 2.910 2.800 2.920 2.820 2.990 58,000 170,500 2.9397 2.724 2.621 2.733 2.640 2.799 61,965 2.7515 -3.00%
2023-12-20 0 3.000 2.780 3.000 - - 0 0 - 2.808 2.602 2.808 - - 0 - -0.66%
2023-12-19 0 3.020 2.730 3.020 2.750 3.020 24,000 66,980 2.7908 2.827 2.555 2.827 2.574 2.827 25,641 2.6122 2.72%
2023-12-18 0 2.940 2.700 3.000 - - 0 0 - 2.752 2.527 2.808 - - 0 - 0.00%
2023-12-15 0 2.940 2.720 2.980 - - 0 0 - 2.752 2.546 2.789 - - 0 - 0.00%
2023-12-14 0 2.940 2.720 3.000 - - 0 0 - 2.752 2.546 2.808 - - 0 - 0.00%
2023-12-13 0 2.940 2.780 2.970 - - 0 0 - 2.752 2.602 2.780 - - 0 - 0.00%
2023-12-12 0 2.940 2.780 3.030 2.940 2.940 4,000 11,760 2.9400 2.752 2.602 2.836 2.752 2.752 4,273 2.7519 1.38%
2023-12-11 0 2.900 2.780 2.940 - - 0 0 - 2.714 2.602 2.752 - - 0 - 0.00%
2023-12-08 0 2.900 2.790 2.900 2.820 2.900 32,000 90,400 2.8250 2.714 2.611 2.714 2.640 2.714 34,188 2.6442 2.84%
2023-12-07 0 2.820 2.620 2.830 2.700 2.820 84,000 228,540 2.7207 2.640 2.452 2.649 2.527 2.640 89,743 2.5466 4.44%
2023-12-06 0 2.700 2.660 2.720 2.620 2.700 16,000 42,540 2.6588 2.527 2.490 2.546 2.452 2.527 17,094 2.4886 -3.23%
2023-12-05 0 2.790 2.650 2.790 2.700 2.850 66,000 181,260 2.7464 2.611 2.480 2.611 2.527 2.668 70,512 2.5706 -5.10%
2023-12-04 0 2.940 2.850 2.940 - - 0 0 - 2.752 2.668 2.752 - - 0 - 0.00%
2023-12-01 0 2.940 2.880 2.940 - - 0 0 - 2.752 2.696 2.752 - - 0 - 0.00%
2023-11-30 0 2.940 2.850 2.940 - - 0 0 - 2.752 2.668 2.752 - - 0 - 0.00%
2023-11-29 0 2.940 2.850 2.940 2.870 2.960 90,000 264,460 2.9384 2.752 2.668 2.752 2.686 2.771 96,153 2.7504 -3.61%
2023-11-28 0 3.050 2.940 3.050 2.810 3.050 8,000 23,720 2.9650 2.855 2.752 2.855 2.630 2.855 8,547 2.7753 -1.29%
2023-11-27 0 3.090 2.830 3.090 3.080 3.140 100,000 311,380 3.1138 2.892 2.649 2.892 2.883 2.939 106,837 2.9145 1.64%
2023-11-24 0 3.040 2.850 3.060 2.900 3.070 220,000 657,360 2.9880 2.845 2.668 2.864 2.714 2.874 235,042 2.7968 1.67%
2023-11-23 0 2.990 2.900 2.990 2.900 3.130 434,000 1,317,340 3.0353 2.799 2.714 2.799 2.714 2.930 463,673 2.8411 -3.55%
2023-11-22 0 3.100 2.890 3.100 3.170 3.180 50,000 158,800 3.1760 2.902 2.705 2.902 2.967 2.976 53,419 2.9728 3.33%
2023-11-21 0 3.000 2.860 3.000 2.910 3.070 26,000 77,940 2.9977 2.808 2.677 2.808 2.724 2.874 27,778 2.8059 -3.23%
2023-11-20 0 3.100 2.930 3.100 2.860 3.190 104,200 321,244 3.0830 2.902 2.742 2.902 2.677 2.986 111,324 2.8857 1.64%
2023-11-17 0 3.050 2.960 3.080 2.900 3.050 40,000 120,020 3.0005 2.855 2.771 2.883 2.714 2.855 42,735 2.8085 1.67%
2023-11-16 0 3.000 2.910 3.000 2.800 3.000 48,000 139,200 2.9000 2.808 2.724 2.808 2.621 2.808 51,282 2.7144 4.17%
2023-11-15 0 2.880 2.880 3.020 - - 0 0 - 2.696 2.696 2.827 - - 0 - 0.00%
2023-11-14 0 2.880 2.880 3.000 2.820 3.010 22,000 65,840 2.9927 2.696 2.696 2.808 2.640 2.817 23,504 2.8012 -3.68%
2023-11-13 0 2.990 2.860 2.990 2.760 2.990 34,000 101,200 2.9765 2.799 2.677 2.799 2.583 2.799 36,325 2.7860 0.00%
2023-11-10 0 2.990 2.710 2.990 - - 0 0 - 2.799 2.537 2.799 - - 0 - 0.00%
2023-11-09 0 2.990 2.710 3.020 - - 0 0 - 2.799 2.537 2.827 - - 0 - 0.00%
2023-11-08 0 2.990 2.740 3.020 - - 0 0 - 2.799 2.565 2.827 - - 0 - 0.00%
2023-11-07 0 2.990 2.730 2.990 - - 0 0 - 2.799 2.555 2.799 - - 0 - -0.33%
2023-11-06 0 3.000 2.800 3.020 - - 0 0 - 2.808 2.621 2.827 - - 0 - 0.00%
2023-11-03 0 3.000 2.740 3.000 - - 0 0 - 2.808 2.565 2.808 - - 0 - -0.66%
2023-11-02 0 3.020 2.710 3.020 3.040 3.040 70,000 213,420 3.0489 2.827 2.537 2.827 2.845 2.845 74,786 2.8537 4.14%
2023-11-01 0 2.900 2.710 3.100 2.900 2.900 2,000 5,800 2.9000 2.714 2.537 2.902 2.714 2.714 2,137 2.7144 -1.36%
2023-10-31 0 2.940 2.710 2.940 - - 0 0 - 2.752 2.537 2.752 - - 0 - 0.00%
2023-10-30 0 2.940 2.710 3.040 - - 0 0 - 2.752 2.537 2.845 - - 0 - 0.00%
2023-10-27 0 2.940 2.750 2.950 2.600 2.940 58,000 163,360 2.8166 2.752 2.574 2.761 2.434 2.752 61,965 2.6363 3.52%
2023-10-26 0 2.840 2.710 2.920 - - 0 0 - 2.658 2.537 2.733 - - 0 - 0.00%
2023-10-25 0 2.840 2.710 2.900 - - 0 0 - 2.658 2.537 2.714 - - 0 - 0.00%
2023-10-24 0 2.840 - 2.950 - - 0 0 - 2.658 - 2.761 - - 0 - 0.00%
2023-10-20 0 2.840 - 2.840 - - 0 0 - 2.658 - 2.658 - - 0 - -0.35%
2023-10-19 0 2.850 2.700 2.850 2.870 2.870 2,000 5,740 2.8700 2.668 2.527 2.668 2.686 2.686 2,137 2.6863 2.15%
2023-10-18 0 2.790 2.750 2.880 2.710 2.990 48,000 140,580 2.9288 2.611 2.574 2.696 2.537 2.799 51,282 2.7413 -3.46%
2023-10-17 0 2.890 2.800 2.890 2.700 2.990 62,000 177,820 2.8681 2.705 2.621 2.705 2.527 2.799 66,239 2.6845 -2.03%
2023-10-16 0 2.950 - 2.950 - - 0 0 - 2.761 - 2.761 - - 0 - 0.00%
2023-10-13 0 2.950 2.660 2.970 2.950 2.950 2,000 5,900 2.9500 2.761 2.490 2.780 2.761 2.761 2,137 2.7612 5.73%
2023-10-12 0 2.790 2.790 2.880 2.500 2.790 14,000 37,300 2.6643 2.611 2.611 2.696 2.340 2.611 14,957 2.4938 -8.22%
2023-10-11 0 3.040 3.000 3.150 2.900 3.140 8,000 24,440 3.0550 2.845 2.808 2.948 2.714 2.939 8,547 2.8595 4.83%
2023-10-10 0 2.900 2.800 2.940 2.900 2.940 62,000 180,660 2.9139 2.714 2.621 2.752 2.714 2.752 66,239 2.7274 7.81%
2023-10-09 0 2.690 - - - - 0 0 - 2.518 - - - - 0 - 0.00%
2023-10-06 0 2.690 2.690 2.920 - - 0 0 - 2.518 2.518 2.733 - - 0 - 0.00%
2023-10-05 0 2.690 2.660 2.920 - - 0 0 - 2.518 2.490 2.733 - - 0 - 0.00%
2023-10-04 0 2.690 2.690 2.890 2.690 2.700 22,000 59,220 2.6918 2.518 2.518 2.705 2.518 2.527 23,504 2.5196 1.13%
2023-10-03 0 2.660 2.500 2.700 - - 0 0 - 2.490 2.340 2.527 - - 0 - 0.00%
2023-09-29 0 2.660 2.660 2.800 2.660 2.660 10,000 26,600 2.6600 2.490 2.490 2.621 2.490 2.490 10,684 2.4898 0.00%
2023-09-28 0 2.660 2.660 2.800 - - 0 0 - 2.490 2.490 2.621 - - 0 - 0.00%
2023-09-27 0 2.660 2.660 2.800 2.610 2.660 78,000 204,160 2.6174 2.490 2.490 2.621 2.443 2.490 83,333 2.4499 1.92%
2023-09-26 0 2.610 2.530 2.610 2.520 2.680 148,000 380,420 2.5704 2.443 2.368 2.443 2.359 2.508 158,119 2.4059 3.57%
2023-09-25 0 2.520 2.510 2.700 2.510 2.520 40,000 100,420 2.5105 2.359 2.349 2.527 2.349 2.359 42,735 2.3498 2.02%
2023-09-22 0 2.470 2.470 2.690 2.460 2.470 4,000 9,860 2.4650 2.312 2.312 2.518 2.303 2.312 4,273 2.3073 0.41%
2023-09-21 0 2.460 2.460 2.690 2.450 2.500 44,000 109,140 2.4805 2.303 2.303 2.518 2.293 2.340 47,008 2.3217 0.00%
2023-09-20 0 2.460 2.460 2.500 2.310 2.480 56,000 138,340 2.4704 2.303 2.303 2.340 2.162 2.321 59,829 2.3123 -1.60%
2023-09-19 0 2.500 2.350 2.500 - - 6,000 15,000 2.5000 2.340 2.200 2.340 - - 6,410 2.3400 0.00%
2023-09-18 0 2.500 2.390 2.500 - - 0 0 - 2.340 2.237 2.340 - - 0 - -0.79%
2023-09-15 0 2.520 2.520 2.600 2.350 2.830 150,000 408,440 2.7229 2.359 2.359 2.434 2.200 2.649 160,256 2.5487 1.61%
2023-09-14 0 2.480 2.370 2.480 2.360 2.490 26,000 64,400 2.4769 2.321 2.218 2.321 2.209 2.331 27,778 2.3184 -0.40%
2023-09-13 0 2.490 2.400 2.490 2.110 2.490 58,000 142,000 2.4483 2.331 2.246 2.331 1.975 2.331 61,965 2.2916 1.63%
2023-09-12 0 2.450 2.250 2.480 2.450 2.450 50,000 122,500 2.4500 2.293 2.106 2.321 2.293 2.293 53,419 2.2932 0.00%
2023-09-11 0 2.450 2.420 2.450 2.300 2.480 284,000 676,880 2.3834 2.293 2.265 2.293 2.153 2.321 303,417 2.2309 -5.41%
2023-09-07 0 2.590 2.500 2.630 2.420 2.590 216,000 553,400 2.5620 2.424 2.340 2.462 2.265 2.424 230,768 2.3981 0.39%
2023-09-06 0 2.580 2.550 2.600 2.550 2.580 26,000 66,740 2.5669 2.415 2.387 2.434 2.387 2.415 27,778 2.4027 -2.27%
2023-09-05 0 2.640 2.580 2.640 2.570 2.800 194,000 517,140 2.6657 2.471 2.415 2.471 2.406 2.621 207,264 2.4951 -2.22%
2023-09-04 0 2.700 2.680 2.700 2.690 2.740 76,000 206,280 2.7142 2.527 2.508 2.527 2.518 2.565 81,196 2.5405 -4.26%
2023-08-31 0 2.820 2.730 2.900 - - 0 0 - 2.640 2.555 2.714 - - 0 - 0.00%
2023-08-30 0 2.820 2.730 2.830 2.820 2.830 34,000 95,980 2.8229 2.640 2.555 2.649 2.640 2.649 36,325 2.6423 -2.76%
2023-08-29 0 2.900 2.720 2.900 2.940 2.940 8,000 23,520 2.9400 2.714 2.546 2.714 2.752 2.752 8,547 2.7519 -2.68%
2023-08-28 0 2.980 2.640 2.980 3.000 3.000 2,000 6,000 3.0000 2.789 2.471 2.789 2.808 2.808 2,137 2.8080 2.76%
2023-08-25 0 2.900 2.680 2.900 2.890 2.900 30,000 86,900 2.8967 2.714 2.508 2.714 2.705 2.714 32,051 2.7113 1.40%
2023-08-24 0 2.860 2.750 2.850 2.600 2.860 232,000 647,840 2.7924 2.677 2.574 2.668 2.434 2.677 247,862 2.6137 -0.69%
2023-08-23 0 2.880 2.620 2.880 2.980 2.980 30,000 89,400 2.9800 2.696 2.452 2.696 2.789 2.789 32,051 2.7893 -0.69%
2023-08-22 0 2.900 2.710 2.850 2.780 3.030 98,000 292,440 2.9841 2.714 2.537 2.668 2.602 2.836 104,700 2.7931 3.94%
2023-08-21 0 2.790 2.750 2.780 2.720 2.850 88,000 246,900 2.8057 2.611 2.574 2.602 2.546 2.668 94,017 2.6261 -3.79%
2023-08-18 0 2.900 2.700 2.900 2.900 2.910 4,000 11,620 2.9050 2.714 2.527 2.714 2.714 2.724 4,273 2.7191 -3.33%
2023-08-17 0 3.000 - 3.000 - - 0 0 - 2.808 - 2.808 - - 0 - 0.00%
2023-08-16 0 3.000 2.910 3.000 - - 0 0 - 2.808 2.724 2.808 - - 0 - 0.00%
2023-08-15 0 3.000 - 3.000 - - 0 0 - 2.808 - 2.808 - - 0 - 0.00%
2023-08-14 0 3.000 - 3.000 3.000 3.000 32,000 96,000 3.0000 2.808 - 2.808 2.808 2.808 34,188 2.8080 0.00%
2023-08-11 0 3.000 2.980 3.040 3.000 3.040 130,000 390,720 3.0055 2.808 2.789 2.845 2.808 2.845 138,888 2.8132 -2.28%
2023-08-10 0 3.070 3.050 3.070 3.070 3.120 12,000 37,060 3.0883 2.874 2.855 2.874 2.874 2.920 12,820 2.8907 -2.54%
2023-08-09 0 3.150 3.100 3.150 3.110 3.190 64,000 200,160 3.1275 2.948 2.902 2.948 2.911 2.986 68,376 2.9274 -2.17%
2023-08-08 0 3.220 3.170 3.230 - - 0 0 - 3.014 2.967 3.023 - - 0 - 0.00%
2023-08-07 0 3.220 3.160 3.270 3.210 3.290 22,000 71,340 3.2427 3.014 2.958 3.061 3.005 3.079 23,504 3.0352 -0.62%
2023-08-04 0 3.240 3.220 3.260 3.230 3.350 86,000 284,000 3.3023 3.033 3.014 3.051 3.023 3.136 91,880 3.0910 -1.82%
2023-08-03 0 3.300 3.250 3.300 3.220 3.300 40,000 130,820 3.2705 3.089 3.042 3.089 3.014 3.089 42,735 3.0612 0.00%
2023-08-02 0 3.300 3.270 3.350 - - 0 0 - 3.089 3.061 3.136 - - 0 - 0.00%
2023-08-01 0 3.300 3.270 3.300 - - 0 0 - 3.089 3.061 3.089 - - 0 - 0.00%
2023-07-31 0 3.300 3.300 3.330 - - 0 0 - 3.089 3.089 3.117 - - 0 - 0.00%
2023-07-28 0 3.300 3.270 3.350 - - 0 0 - 3.089 3.061 3.136 - - 0 - 0.00%
2023-07-27 0 3.300 3.290 3.330 3.290 3.390 254,000 854,400 3.3638 3.089 3.079 3.117 3.079 3.173 271,366 3.1485 0.00%
2023-07-26 0 3.300 3.200 3.300 3.210 3.390 244,000 804,080 3.2954 3.089 2.995 3.089 3.005 3.173 260,682 3.0845 -0.60%
2023-07-25 0 3.320 3.210 3.320 3.340 3.340 40,000 133,600 3.3400 3.108 3.005 3.108 3.126 3.126 42,735 3.1263 0.61%
2023-07-24 0 3.300 3.210 3.300 3.280 3.300 42,000 137,800 3.2810 3.089 3.005 3.089 3.070 3.089 44,872 3.0710 1.85%
2023-07-21 0 3.240 3.240 3.290 3.220 3.300 70,000 229,100 3.2729 3.033 3.033 3.079 3.014 3.089 74,786 3.0634 0.00%
2023-07-20 0 3.240 3.200 3.270 3.240 3.240 8,000 25,920 3.2400 3.033 2.995 3.061 3.033 3.033 8,547 3.0327 0.62%
2023-07-19 0 3.220 3.210 3.270 3.180 3.390 350,000 1,162,040 3.3201 3.014 3.005 3.061 2.976 3.173 373,930 3.1076 0.62%
2023-07-18 0 3.200 3.200 3.270 - - 0 0 - 2.995 2.995 3.061 - - 0 - 0.00%
2023-07-14 0 3.200 3.160 3.270 3.160 3.400 150,000 500,380 3.3359 2.995 2.958 3.061 2.958 3.182 160,256 3.1224 -2.44%
2023-07-13 0 3.280 3.080 3.280 3.240 3.300 204,000 666,000 3.2647 3.070 2.883 3.070 3.033 3.089 217,948 3.0558 0.92%
2023-07-12 0 3.250 3.060 3.260 3.250 3.320 44,000 145,200 3.3000 3.042 2.864 3.051 3.042 3.108 47,008 3.0888 -0.31%
2023-07-11 0 3.260 3.250 3.330 3.260 3.340 126,000 418,800 3.3238 3.051 3.042 3.117 3.051 3.126 134,615 3.1111 -0.91%
2023-07-10 0 3.290 3.250 3.360 - - 0 0 - 3.079 3.042 3.145 - - 0 - 0.00%
2023-07-07 0 3.290 3.250 3.300 3.290 3.370 102,000 341,940 3.3524 3.079 3.042 3.089 3.079 3.154 108,974 3.1378 -1.20%
2023-07-06 0 3.330 3.240 3.330 3.340 3.340 32,000 106,880 3.3400 3.117 3.033 3.117 3.126 3.126 34,188 3.1263 1.52%
2023-07-05 0 3.280 3.120 3.350 - - 0 0 - 3.070 2.920 3.136 - - 0 - 0.00%
2023-07-04 0 3.280 3.270 3.340 3.230 3.280 6,000 19,580 3.2633 3.070 3.061 3.126 3.023 3.070 6,410 3.0545 -2.96%
2023-07-03 0 3.380 3.280 3.380 3.380 3.380 40,000 135,200 3.3800 3.164 3.070 3.164 3.164 3.164 42,735 3.1637 0.30%
2023-06-30 0 3.370 3.280 3.370 3.360 3.380 134,000 451,040 3.3660 3.154 3.070 3.154 3.145 3.164 143,162 3.1506 0.60%
2023-06-29 0 3.350 3.280 3.350 3.350 3.350 60,000 201,000 3.3500 3.136 3.070 3.136 3.136 3.136 64,102 3.1356 0.90%
2023-06-28 0 3.320 3.290 3.320 3.320 3.320 6,000 19,920 3.3200 3.108 3.079 3.108 3.108 3.108 6,410 3.1075 -0.90%
2023-06-27 0 3.350 3.260 3.360 3.320 3.380 6,000 20,120 3.3533 3.136 3.051 3.145 3.108 3.164 6,410 3.1387 -0.59%
2023-06-26 0 3.370 3.210 3.380 3.310 3.400 64,000 215,460 3.3666 3.154 3.005 3.164 3.098 3.182 68,376 3.1511 3.69%
2023-06-23 0 3.370 3.300 3.310 3.340 3.390 102,000 344,320 3.3757 3.042 2.979 2.988 3.015 3.060 112,997 3.0471 1.81%
2023-06-21 0 3.310 3.300 3.340 3.300 3.410 260,000 872,220 3.3547 2.988 2.979 3.015 2.979 3.078 288,033 3.0282 -2.65%
2023-06-20 0 3.400 3.330 3.410 3.400 3.400 50,000 170,000 3.4000 3.069 3.006 3.078 3.069 3.069 55,391 3.0691 0.00%
2023-06-19 0 3.400 3.330 3.410 3.400 3.400 50,000 170,000 3.4000 3.069 3.006 3.078 3.069 3.069 55,391 3.0691 0.00%
2023-06-16 0 3.400 3.330 3.410 3.400 3.400 80,000 272,000 3.4000 3.069 3.006 3.078 3.069 3.069 88,625 3.0691 0.00%
2023-06-15 0 3.400 3.340 3.400 3.400 3.410 58,000 197,500 3.4052 3.069 3.015 3.069 3.069 3.078 64,253 3.0738 0.89%
2023-06-14 0 3.370 3.320 3.370 3.390 3.410 30,000 102,260 3.4087 3.042 2.997 3.042 3.060 3.078 33,235 3.0769 -0.59%
2023-06-13 0 3.390 3.310 3.390 3.330 3.430 14,000 46,940 3.3529 3.060 2.988 3.060 3.006 3.096 15,509 3.0265 -0.88%
2023-06-12 0 3.420 3.330 3.420 3.320 3.420 122,880 419,297 3.4122 3.087 3.006 3.087 2.997 3.087 136,129 3.0802 0.59%
2023-06-09 0 3.400 3.300 3.390 3.400 3.420 120,000 409,600 3.4133 3.069 2.979 3.060 3.069 3.087 132,938 3.0811 0.29%
2023-06-08 0 3.390 3.310 3.390 3.370 3.410 172,000 586,080 3.4074 3.060 2.988 3.060 3.042 3.078 190,545 3.0758 0.59%
2023-06-07 0 3.370 3.290 3.370 3.370 3.370 16,000 53,920 3.3700 3.042 2.970 3.042 3.042 3.042 17,725 3.0420 0.00%
2023-06-06 0 3.370 3.310 3.370 3.300 3.400 126,000 421,140 3.3424 3.042 2.988 3.042 2.979 3.069 139,585 3.0171 0.00%
2023-06-05 0 3.370 3.310 3.370 3.370 3.370 50,000 168,500 3.3700 3.042 2.988 3.042 3.042 3.042 55,391 3.0420 1.20%
2023-06-02 0 3.330 3.310 3.330 - - 0 0 - 3.006 2.988 3.006 - - 0 - 0.00%
2023-06-01 0 3.330 3.320 3.360 3.310 3.440 206,000 692,740 3.3628 3.006 2.997 3.033 2.988 3.105 228,211 3.0355 0.60%
2023-05-31 0 3.310 3.310 3.320 3.280 3.450 334,000 1,125,660 3.3702 2.988 2.988 2.997 2.961 3.114 370,011 3.0422 -1.19%
2023-05-30 0 3.350 3.340 3.440 - - 0 0 - 3.024 3.015 3.105 - - 0 - 0.60%
2023-05-29 0 3.330 3.300 3.440 3.330 3.440 96,000 329,980 3.4373 3.006 2.979 3.105 3.006 3.105 106,351 3.1028 -2.92%
2023-05-25 0 3.430 3.280 3.430 3.280 3.440 92,000 314,500 3.4185 3.096 2.961 3.096 2.961 3.105 101,919 3.0858 3.00%
2023-05-24 0 3.330 3.280 3.320 - - 0 0 - 3.006 2.961 2.997 - - 0 - -0.60%
2023-05-23 0 3.350 3.280 3.350 3.280 3.360 94,000 311,540 3.3143 3.024 2.961 3.024 2.961 3.033 104,135 2.9917 -0.59%
2023-05-22 0 3.370 3.270 3.370 3.280 3.370 18,000 59,800 3.3222 3.042 2.952 3.042 2.961 3.042 19,941 2.9989 -0.30%
2023-05-19 0 3.380 3.270 3.380 3.270 3.400 248,000 824,480 3.3245 3.051 2.952 3.051 2.952 3.069 274,739 3.0010 1.20%
2023-05-18 0 3.340 3.280 3.340 - - 0 0 - 3.015 2.961 3.015 - - 0 - 0.00%
2023-05-17 0 3.340 3.280 3.340 - - 0 0 - 3.015 2.961 3.015 - - 0 - 0.00%
2023-05-16 0 3.340 3.290 3.360 - - 0 0 - 3.015 2.970 3.033 - - 0 - 0.00%
2023-05-15 0 3.340 3.320 3.370 3.310 3.340 20,000 66,380 3.3190 3.015 2.997 3.042 2.988 3.015 22,156 2.9960 -1.47%
2023-05-12 0 3.390 3.290 3.400 3.280 3.410 196,000 657,180 3.3530 3.060 2.970 3.069 2.961 3.078 217,132 3.0266 -0.29%
2023-05-11 0 3.400 3.320 3.400 3.310 3.400 10,000 33,800 3.3800 3.069 2.997 3.069 2.988 3.069 11,078 3.0510 2.72%
2023-05-10 0 3.310 3.300 3.380 3.270 3.400 154,000 520,020 3.3768 2.988 2.979 3.051 2.952 3.069 170,604 3.0481 -0.60%
2023-05-09 0 3.330 3.340 3.400 3.290 3.440 262,000 896,820 3.4230 3.006 3.015 3.069 2.970 3.105 290,248 3.0898 -0.60%
2023-05-08 0 3.350 3.310 3.370 3.190 3.430 498,000 1,665,440 3.3443 3.024 2.988 3.042 2.880 3.096 551,693 3.0188 0.30%
2023-05-05 0 3.340 3.290 3.380 3.310 3.440 270,000 925,020 3.4260 3.015 2.970 3.051 2.988 3.105 299,111 3.0926 -2.91%
2023-05-04 0 3.440 3.300 3.440 3.260 3.460 232,000 795,040 3.4269 3.105 2.979 3.105 2.943 3.123 257,014 3.0934 1.47%
2023-05-03 0 3.390 3.280 3.380 3.310 3.460 248,000 854,000 3.4435 3.060 2.961 3.051 2.988 3.123 274,739 3.1084 0.30%
2023-05-02 0 3.380 3.200 3.380 3.200 3.410 180,000 597,300 3.3183 3.051 2.889 3.051 2.889 3.078 199,407 2.9954 0.00%
2023-04-28 0 3.380 3.290 3.380 3.350 3.390 302,000 1,021,940 3.3839 3.051 2.970 3.051 3.024 3.060 334,561 3.0546 3.68%
2023-04-27 0 3.260 3.140 3.380 - - 0 0 - 2.943 2.834 3.051 - - 0 - 0.00%
2023-04-26 0 3.260 3.150 3.360 - - 0 0 - 2.943 2.843 3.033 - - 0 - 0.00%
2023-04-25 0 3.260 3.260 3.380 3.250 3.460 60,000 205,400 3.4233 2.943 2.943 3.051 2.934 3.123 66,469 3.0902 -4.40%
2023-04-24 0 3.410 3.300 3.410 3.350 3.420 112,000 381,860 3.4095 3.078 2.979 3.078 3.024 3.087 124,076 3.0776 1.49%
2023-04-21 0 3.360 3.200 3.360 3.160 3.360 264,000 850,520 3.2217 3.033 2.889 3.033 2.852 3.033 292,464 2.9081 1.82%
2023-04-20 0 3.300 3.220 3.300 3.300 3.380 100,000 333,980 3.3398 2.979 2.907 2.979 2.979 3.051 110,782 3.0148 3.12%
2023-04-19 0 3.200 3.200 3.390 3.190 3.190 12,000 38,280 3.1900 2.889 2.889 3.060 2.880 2.880 13,294 2.8795 -4.48%
2023-04-18 0 3.350 3.300 3.440 - - 0 0 - 3.024 2.979 3.105 - - 0 - 0.00%
2023-04-17 0 3.350 3.300 3.350 - - 0 0 - 3.024 2.979 3.024 - - 0 - 0.00%
2023-04-14 0 3.350 3.300 3.350 - - 0 0 - 3.024 2.979 3.024 - - 0 - 0.00%
2023-04-13 0 3.350 3.300 3.420 - - 0 0 - 3.024 2.979 3.087 - - 0 - 0.00%
2023-04-12 0 3.350 3.300 3.400 3.350 3.480 132,000 454,960 3.4467 3.024 2.979 3.069 3.024 3.141 146,232 3.1112 0.00%
2023-04-11 0 3.350 3.170 3.350 3.340 3.360 124,000 416,140 3.3560 3.024 2.861 3.024 3.015 3.033 137,369 3.0293 0.90%
2023-04-06 0 3.320 3.160 3.330 - - 0 0 - 2.997 2.852 3.006 - - 0 - 0.00%
2023-04-04 0 3.320 3.320 3.380 3.320 3.340 50,000 166,340 3.3268 2.997 2.997 3.051 2.997 3.015 55,391 3.0030 -0.60%
2023-04-03 0 3.340 3.250 3.340 3.350 3.350 50,000 167,500 3.3500 3.015 2.934 3.015 3.024 3.024 55,391 3.0240 2.77%
2023-03-31 0 3.250 3.160 3.250 3.060 3.260 556,000 1,762,860 3.1706 2.934 2.852 2.934 2.762 2.943 615,947 2.8620 11.68%
2023-03-30 0 2.910 2.910 3.050 2.910 3.050 44,000 131,180 2.9814 2.627 2.627 2.753 2.627 2.753 48,744 2.6912 -4.59%
2023-03-29 0 3.050 2.870 3.050 3.050 3.150 100,000 310,000 3.1000 2.753 2.591 2.753 2.753 2.843 110,782 2.7983 1.33%
2023-03-28 0 3.010 2.850 3.010 3.010 3.020 80,000 241,320 3.0165 2.717 2.573 2.717 2.717 2.726 88,625 2.7229 0.00%
2023-03-27 0 3.010 2.850 3.010 - - 0 0 - 2.717 2.573 2.717 - - 0 - 0.00%
2023-03-24 0 3.010 2.860 3.010 3.000 3.050 34,000 102,800 3.0235 2.717 2.582 2.717 2.708 2.753 37,666 2.7293 0.67%
2023-03-23 0 2.990 2.850 3.000 - - 0 0 - 2.699 2.573 2.708 - - 0 - 0.00%
2023-03-22 0 2.990 2.840 3.000 - - 0 0 - 2.699 2.564 2.708 - - 0 - 0.00%
2023-03-21 0 2.990 2.830 3.020 - - 0 0 - 2.699 2.555 2.726 - - 0 - 0.00%
2023-03-20 0 2.990 2.860 3.050 2.990 2.990 12,000 35,880 2.9900 2.699 2.582 2.753 2.699 2.699 13,294 2.6990 2.05%
2023-03-17 0 2.930 2.930 2.990 2.720 2.930 12,000 33,560 2.7967 2.645 2.645 2.699 2.455 2.645 13,294 2.5245 -1.35%
2023-03-16 0 2.970 2.840 2.990 - - 0 0 - 2.681 2.564 2.699 - - 0 - 0.00%
2023-03-15 0 2.970 2.820 2.970 - - 0 0 - 2.681 2.546 2.681 - - 0 - -0.67%
2023-03-14 0 2.990 2.790 2.990 - - 0 0 - 2.699 2.518 2.699 - - 0 - 0.00%
2023-03-13 0 2.990 2.860 2.990 - - 0 0 - 2.699 2.582 2.699 - - 0 - 0.00%
2023-03-10 0 2.990 2.910 2.990 2.990 3.000 20,000 59,840 2.9920 2.699 2.627 2.699 2.699 2.708 22,156 2.7008 -0.66%
2023-03-09 0 3.010 2.930 3.010 3.010 3.010 4,000 12,040 3.0100 2.717 2.645 2.717 2.717 2.717 4,431 2.7171 0.33%
2023-03-08 0 3.000 2.930 3.000 - - 0 0 - 2.708 2.645 2.708 - - 0 - -2.60%
2023-03-07 0 3.080 2.960 3.080 3.000 3.120 38,000 116,160 3.0568 2.780 2.672 2.780 2.708 2.816 42,097 2.7593 0.00%
2023-03-06 0 3.080 2.980 3.080 - - 0 0 - 2.780 2.690 2.780 - - 0 - -2.53%
2023-03-03 0 3.160 2.900 3.200 - - 0 0 - 2.852 2.618 2.889 - - 0 - 0.00%
2023-03-02 0 3.160 2.950 3.200 - - 0 0 - 2.852 2.663 2.889 - - 0 - 0.00%
2023-03-01 0 3.160 3.100 3.180 3.150 3.190 88,000 278,140 3.1607 2.852 2.798 2.871 2.843 2.880 97,488 2.8531 5.33%
2023-02-28 0 3.000 2.880 3.000 3.000 3.000 2,000 6,000 3.0000 2.708 2.600 2.708 2.708 2.708 2,216 2.7080 0.00%
2023-02-27 0 3.000 2.900 3.000 2.980 3.040 40,000 120,040 3.0010 2.708 2.618 2.708 2.690 2.744 44,313 2.7089 0.67%
2023-02-24 0 2.980 2.910 2.980 2.850 3.050 488,000 1,456,640 2.9849 2.690 2.627 2.690 2.573 2.753 540,615 2.6944 4.56%
2023-02-23 0 2.850 2.750 2.850 2.680 2.850 48,000 135,220 2.8171 2.573 2.482 2.573 2.419 2.573 53,175 2.5429 4.78%
2023-02-22 0 2.720 2.670 2.740 2.680 2.780 82,000 225,080 2.7449 2.455 2.410 2.473 2.419 2.509 90,841 2.4777 -4.90%
2023-02-21 0 2.860 2.790 3.000 - - 0 0 - 2.582 2.518 2.708 - - 0 - 0.00%
2023-02-20 0 2.860 2.750 2.990 - - 0 0 - 2.582 2.482 2.699 - - 0 - 0.00%
2023-02-17 0 2.860 2.790 3.000 - - 0 0 - 2.582 2.518 2.708 - - 0 - 0.00%
2023-02-16 0 2.860 2.800 2.880 2.860 2.860 20,000 57,200 2.8600 2.582 2.527 2.600 2.582 2.582 22,156 2.5817 0.00%
2023-02-15 0 2.860 2.800 2.980 - - 0 0 - 2.582 2.527 2.690 - - 0 - 0.00%
2023-02-14 0 2.860 2.840 2.860 2.840 2.860 38,000 108,320 2.8505 2.582 2.564 2.582 2.564 2.582 42,097 2.5731 0.00%
2023-02-13 0 2.860 2.850 2.860 2.850 2.860 6,000 17,120 2.8533 2.582 2.573 2.582 2.573 2.582 6,647 2.5756 0.35%
2023-02-10 0 2.850 2.840 2.880 2.850 2.890 192,000 550,620 2.8678 2.573 2.564 2.600 2.573 2.609 212,701 2.5887 2.52%
2023-02-09 0 2.780 2.720 2.940 2.770 2.780 4,000 11,100 2.7750 2.509 2.455 2.654 2.500 2.509 4,431 2.5049 1.46%
2023-02-08 0 2.740 2.730 2.780 2.740 2.780 68,000 187,060 2.7509 2.473 2.464 2.509 2.473 2.509 75,332 2.4832 -1.08%
2023-02-07 0 2.770 2.760 2.860 2.770 2.860 6,000 16,980 2.8300 2.500 2.491 2.582 2.500 2.582 6,647 2.5546 -1.07%
2023-02-06 0 2.800 2.770 2.940 2.800 2.810 6,000 16,820 2.8033 2.527 2.500 2.654 2.527 2.537 6,647 2.5305 -1.06%
2023-02-03 0 2.830 2.830 2.920 2.750 3.000 36,000 102,560 2.8489 2.555 2.555 2.636 2.482 2.708 39,881 2.5716 1.07%
2023-02-02 0 2.800 2.780 2.970 2.970 2.970 4,000 11,540 2.8850 2.527 2.509 2.681 2.681 2.681 4,431 2.6042 0.00%
2023-02-01 0 2.800 2.750 2.990 2.700 2.800 6,000 16,580 2.7633 2.527 2.482 2.699 2.437 2.527 6,647 2.4944 1.45%
2023-01-31 0 2.760 2.760 2.830 2.750 2.800 8,000 22,300 2.7875 2.491 2.491 2.555 2.482 2.527 8,863 2.5162 -1.78%
2023-01-30 0 2.810 2.800 2.870 - - 0 0 - 2.537 2.527 2.591 - - 0 - 0.00%
2023-01-27 0 2.810 2.800 2.870 2.800 2.850 90,000 252,260 2.8029 2.537 2.527 2.591 2.527 2.573 99,704 2.5301 0.36%
2023-01-26 0 2.800 2.770 2.800 2.740 2.820 42,000 116,000 2.7619 2.527 2.500 2.527 2.473 2.546 46,528 2.4931 0.00%
2023-01-20 0 2.800 2.790 2.800 2.790 2.800 36,000 100,540 2.7928 2.527 2.518 2.527 2.518 2.527 39,881 2.5210 0.36%
2023-01-19 0 2.790 2.760 2.800 - - 0 0 - 2.518 2.491 2.527 - - 0 - -0.71%
2023-01-18 0 2.810 2.790 2.870 2.720 2.940 132,000 372,760 2.8239 2.537 2.518 2.591 2.455 2.654 146,232 2.5491 -3.44%
2023-01-17 0 2.910 2.880 2.940 - - 0 0 - 2.627 2.600 2.654 - - 0 - 0.00%
2023-01-16 0 2.910 2.910 2.940 - - 0 0 - 2.627 2.627 2.654 - - 0 - 0.34%
2023-01-13 0 2.900 2.890 2.970 2.900 2.930 10,000 29,120 2.9120 2.618 2.609 2.681 2.618 2.645 11,078 2.6286 -3.33%
2023-01-12 0 3.000 2.930 3.000 - - 0 0 - 2.708 2.645 2.708 - - 0 - 0.00%
2023-01-11 0 3.000 2.910 3.000 2.920 3.000 164,000 491,740 2.9984 2.708 2.627 2.708 2.636 2.708 181,682 2.7066 1.69%
2023-01-10 0 2.950 2.920 3.010 - - 0 0 - 2.663 2.636 2.717 - - 0 - 0.00%
2023-01-09 0 2.950 2.920 3.020 - - 0 0 - 2.663 2.636 2.726 - - 0 - 0.00%
2023-01-06 0 2.950 2.950 3.030 2.950 2.950 10,000 29,500 2.9500 2.663 2.663 2.735 2.663 2.663 11,078 2.6629 0.34%
2023-01-05 0 2.940 2.940 3.030 2.940 2.960 12,000 35,580 2.9650 2.654 2.654 2.735 2.654 2.672 13,294 2.6764 -0.34%
2023-01-04 0 2.950 2.940 3.070 - - 0 0 - 2.663 2.654 2.771 - - 0 - 0.68%
2023-01-03 0 2.930 2.900 3.010 - - 0 0 - 2.645 2.618 2.717 - - 0 - 0.00%
2022-12-30 0 2.930 2.900 2.970 - - 0 0 - 2.645 2.618 2.681 - - 0 - 0.00%
2022-12-29 0 2.930 2.920 2.990 2.930 2.930 8,000 23,440 2.9300 2.645 2.636 2.699 2.645 2.645 8,863 2.6448 -1.68%
2022-12-28 0 2.980 2.910 3.010 - - 0 0 - 2.690 2.627 2.717 - - 0 - 0.00%
2022-12-23 0 2.980 2.930 2.990 2.900 3.010 74,000 222,340 3.0046 2.690 2.645 2.699 2.618 2.717 81,979 2.7122 2.76%
2022-12-22 0 2.900 2.880 3.020 - - 0 0 - 2.618 2.600 2.726 - - 0 - 0.00%
2022-12-21 0 2.900 2.880 2.970 - - 0 0 - 2.618 2.600 2.681 - - 0 - 0.00%
2022-12-20 0 2.900 2.870 2.990 - - 0 0 - 2.618 2.591 2.699 - - 0 - 0.00%
2022-12-19 0 2.900 2.890 3.040 - - 0 0 - 2.618 2.609 2.744 - - 0 - 0.00%
2022-12-16 0 2.900 2.910 2.960 2.900 2.920 44,000 128,120 2.9118 2.618 2.627 2.672 2.618 2.636 48,744 2.6284 -3.01%
2022-12-15 0 2.990 2.960 3.050 2.940 2.990 46,000 136,740 2.9726 2.699 2.672 2.753 2.654 2.699 50,960 2.6833 -2.92%
2022-12-14 0 3.080 3.050 3.150 - - 0 0 - 2.780 2.753 2.843 - - 0 - 0.00%
2022-12-13 0 3.080 3.060 3.150 - - 0 0 - 2.780 2.762 2.843 - - 0 - 0.00%
2022-12-12 0 3.080 3.020 3.080 2.940 3.090 34,000 104,020 3.0594 2.780 2.726 2.780 2.654 2.789 37,666 2.7617 5.84%
2022-12-09 0 2.910 2.890 3.030 2.910 2.910 12,000 34,920 2.9100 2.627 2.609 2.735 2.627 2.627 13,294 2.6268 0.00%
2022-12-08 0 2.910 2.870 3.040 - - 0 0 - 2.627 2.591 2.744 - - 0 - 0.00%
2022-12-07 0 2.910 2.900 3.010 2.900 3.010 28,000 81,980 2.9279 2.627 2.618 2.717 2.618 2.717 31,019 2.6429 -4.59%
2022-12-06 0 3.050 3.010 3.050 - - 0 0 - 2.753 2.717 2.753 - - 0 - 0.00%
2022-12-05 0 3.050 2.950 3.050 3.050 3.050 14,000 42,700 3.0500 2.753 2.663 2.753 2.753 2.753 15,509 2.7532 1.67%
2022-12-02 0 3.000 2.880 3.000 - - 0 0 - 2.708 2.600 2.708 - - 0 - 0.00%
2022-12-01 0 3.000 2.880 3.000 - - 0 0 - 2.708 2.600 2.708 - - 0 - 0.00%
2022-11-30 0 3.000 3.020 3.050 - - 0 0 - 2.708 2.726 2.753 - - 0 - 2.74%
2022-11-29 0 2.920 2.980 3.050 2.960 2.970 4,000 11,860 2.9650 2.636 2.690 2.753 2.672 2.681 4,431 2.6764 1.74%
2022-11-28 0 2.870 2.860 2.940 - - 0 0 - 2.591 2.582 2.654 - - 0 - 0.00%
2022-11-25 0 2.870 2.870 2.940 2.870 2.930 16,000 46,560 2.9100 2.591 2.591 2.654 2.591 2.645 17,725 2.6268 -1.37%
2022-11-24 0 2.910 2.900 3.040 - - 0 0 - 2.627 2.618 2.744 - - 0 - 0.00%
2022-11-23 0 2.910 2.900 3.040 - - 0 0 - 2.627 2.618 2.744 - - 0 - 0.00%
2022-11-22 0 2.910 2.900 3.030 - - 0 0 - 2.627 2.618 2.735 - - 0 - 0.00%
2022-11-21 0 2.910 2.910 3.000 2.910 2.990 102,000 305,800 2.9980 2.627 2.627 2.708 2.627 2.699 112,997 2.7063 -0.68%
2022-11-18 0 2.930 2.920 3.010 2.930 3.030 10,000 29,700 2.9700 2.645 2.636 2.717 2.645 2.735 11,078 2.6809 0.34%
2022-11-17 0 2.920 2.920 3.030 - - 0 0 - 2.636 2.636 2.735 - - 0 - 0.00%
2022-11-16 0 2.920 2.920 3.040 2.920 2.950 12,000 35,340 2.9450 2.636 2.636 2.744 2.636 2.663 13,294 2.6584 -1.02%
2022-11-15 0 2.950 2.940 2.950 2.950 3.130 82,000 249,980 3.0485 2.663 2.654 2.663 2.663 2.825 90,841 2.7518 3.51%
2022-11-14 0 2.850 2.850 2.900 2.850 2.950 66,000 192,860 2.9221 2.573 2.573 2.618 2.573 2.663 73,116 2.6377 -2.73%
2022-11-11 0 2.930 2.920 2.990 2.920 3.000 12,000 35,420 2.9517 2.645 2.636 2.699 2.636 2.708 13,294 2.6644 -2.33%
2022-11-10 0 3.000 2.940 3.000 2.920 3.000 36,000 107,820 2.9950 2.708 2.654 2.708 2.636 2.708 39,881 2.7035 -0.66%
2022-11-09 0 3.020 3.010 3.170 3.000 3.440 60,000 191,060 3.1843 2.726 2.717 2.861 2.708 3.105 66,469 2.8744 -1.95%
2022-11-08 0 3.080 2.980 3.090 2.980 3.150 28,000 86,080 3.0743 2.780 2.690 2.789 2.690 2.843 31,019 2.7751 1.32%
2022-11-07 0 3.040 2.920 3.040 - - 0 0 - 2.744 2.636 2.744 - - 0 - -0.33%
2022-11-04 0 3.050 2.950 3.060 3.060 3.060 60,000 183,600 3.0600 2.753 2.663 2.762 2.762 2.762 66,469 2.7622 -1.29%
2022-11-03 0 3.090 2.920 3.090 2.910 3.140 194,000 603,600 3.1113 2.789 2.636 2.789 2.627 2.834 214,917 2.8085 3.00%
2022-11-02 0 3.000 2.930 3.000 3.010 3.010 2,000 6,020 3.0100 2.708 2.645 2.708 2.717 2.717 2,216 2.7171 0.00%
2022-11-01 0 3.000 2.890 3.000 - - 0 0 - 2.708 2.609 2.708 - - 0 - -0.66%
2022-10-31 0 3.020 2.840 2.870 2.840 3.100 488,000 1,492,220 3.0578 2.726 2.564 2.591 2.564 2.798 540,615 2.7602 3.07%
2022-10-28 0 2.930 2.900 2.940 2.930 3.110 280,000 856,460 3.0588 2.645 2.618 2.654 2.645 2.807 310,189 2.7611 -4.25%
2022-10-27 0 3.060 2.970 3.060 3.060 3.130 790,000 2,448,040 3.0988 2.762 2.681 2.762 2.762 2.825 875,176 2.7972 -0.33%
2022-10-26 0 3.070 2.890 3.070 2.830 3.070 206,000 607,700 2.9500 2.771 2.609 2.771 2.555 2.771 228,211 2.6629 4.07%
2022-10-25 0 2.950 2.860 2.950 2.960 2.970 300,000 890,000 2.9667 2.663 2.582 2.663 2.672 2.681 332,345 2.6779 1.37%
2022-10-24 0 2.910 2.720 2.900 2.730 3.180 400,000 1,251,820 3.1296 2.627 2.455 2.618 2.464 2.871 443,127 2.8250 -6.43%
2022-10-21 0 3.110 2.970 3.110 2.970 3.140 12,000 37,220 3.1017 2.807 2.681 2.807 2.681 2.834 13,294 2.7998 0.97%
2022-10-20 0 3.080 2.980 3.080 3.000 3.080 8,000 24,360 3.0450 2.780 2.690 2.780 2.708 2.780 8,863 2.7486 -0.65%
2022-10-19 0 3.100 3.000 3.140 - - 0 0 - 2.798 2.708 2.834 - - 0 - 0.00%
2022-10-18 0 3.100 3.080 3.100 3.050 3.200 116,000 362,260 3.1229 2.798 2.780 2.798 2.753 2.889 128,507 2.8190 2.65%
2022-10-17 0 3.020 2.950 3.020 2.870 3.030 62,000 184,560 2.9768 2.726 2.663 2.726 2.591 2.735 68,685 2.6871 0.67%
2022-10-14 0 3.000 2.930 3.000 - - 0 0 - 2.708 2.645 2.708 - - 0 - 0.00%
2022-10-13 0 3.000 2.900 3.000 2.900 3.130 208,000 633,720 3.0467 2.708 2.618 2.708 2.618 2.825 230,426 2.7502 1.69%
2022-10-12 0 2.950 2.950 3.010 2.940 3.120 246,000 738,860 3.0035 2.663 2.663 2.717 2.654 2.816 272,523 2.7112 -7.52%
2022-10-11 0 3.190 3.110 3.190 3.010 3.240 26,000 81,800 3.1462 2.880 2.807 2.880 2.717 2.925 28,803 2.8400 -5.06%
2022-10-10 0 3.360 3.160 3.360 - - 0 0 - 3.033 2.852 3.033 - - 0 - -0.59%
2022-10-07 0 3.380 3.130 3.380 3.350 3.380 44,000 148,600 3.3773 3.051 2.825 3.051 3.024 3.051 48,744 3.0486 2.42%
2022-10-06 0 3.300 3.020 3.300 3.190 3.300 70,000 227,500 3.2500 2.979 2.726 2.979 2.880 2.979 77,547 2.9337 3.45%
2022-10-05 0 3.190 3.110 3.200 3.110 3.190 12,000 37,840 3.1533 2.880 2.807 2.889 2.807 2.880 13,294 2.8464 3.24%
2022-10-03 0 3.090 2.940 3.080 - - 0 0 - 2.789 2.654 2.780 - - 0 - 0.00%
2022-09-30 0 3.090 2.940 3.070 3.050 3.090 8,000 24,560 3.0700 2.789 2.654 2.771 2.753 2.789 8,863 2.7712 0.98%
2022-09-29 0 3.060 2.940 3.060 3.140 3.230 48,000 153,640 3.2008 2.762 2.654 2.762 2.834 2.916 53,175 2.8893 0.33%
2022-09-28 0 3.050 2.920 3.040 3.000 3.080 72,000 216,920 3.0128 2.753 2.636 2.744 2.708 2.780 79,763 2.7196 -2.87%
2022-09-27 0 3.140 3.050 3.140 3.050 3.210 62,000 193,680 3.1239 2.834 2.753 2.834 2.753 2.898 68,685 2.8198 -4.27%
2022-09-26 0 3.280 3.200 3.280 3.210 3.410 338,000 1,133,580 3.3538 2.961 2.889 2.961 2.898 3.078 374,442 3.0274 0.31%
2022-09-23 0 3.270 3.270 3.390 3.270 3.490 248,000 857,020 3.4557 2.952 2.952 3.060 2.952 3.150 274,739 3.1194 -0.30%
2022-09-22 0 3.280 3.250 3.280 3.250 3.390 188,000 621,080 3.3036 2.961 2.934 2.961 2.934 3.060 208,270 2.9821 0.31%
2022-09-21 0 3.270 3.260 3.340 3.260 3.280 10,000 32,740 3.2740 2.952 2.943 3.015 2.943 2.961 11,078 2.9554 -2.68%
2022-09-20 0 3.360 3.290 3.400 - - 0 0 - 3.033 2.970 3.069 - - 0 - 0.00%
2022-09-19 0 3.360 3.260 3.400 - - 0 0 - 3.033 2.943 3.069 - - 0 - 0.00%
2022-09-16 0 3.360 3.280 3.360 3.360 3.500 304,000 1,053,880 3.4667 3.033 2.961 3.033 3.033 3.159 336,777 3.1293 -0.30%
2022-09-15 0 3.370 3.260 3.370 3.280 3.370 214,000 705,780 3.2980 3.042 2.943 3.042 2.961 3.042 237,073 2.9771 3.37%
2022-09-14 0 3.260 3.220 3.340 3.250 3.260 4,000 13,020 3.2550 2.943 2.907 3.015 2.934 2.943 4,431 2.9382 -3.26%
2022-09-13 0 3.370 3.220 3.510 - - 0 0 - 3.042 2.907 3.168 - - 0 - 0.00%
2022-09-09 0 3.370 3.240 3.450 3.150 3.370 24,000 79,200 3.3000 3.042 2.925 3.114 2.843 3.042 26,588 2.9788 3.69%
2022-09-08 0 3.250 3.250 3.310 3.250 3.310 86,000 281,100 3.2686 2.934 2.934 2.988 2.934 2.988 95,272 2.9505 -4.41%
2022-09-07 0 3.400 3.310 3.410 3.310 3.400 36,000 120,160 3.3378 3.069 2.988 3.078 2.988 3.069 39,881 3.0129 -2.30%
2022-09-06 0 3.480 3.390 3.480 - - 0 0 - 3.141 3.060 3.141 - - 0 - 0.00%
2022-09-05 0 3.480 3.390 3.500 - - 0 0 - 3.141 3.060 3.159 - - 0 - 0.00%
2022-09-02 0 3.480 3.410 3.480 3.480 3.480 6,000 20,880 3.4800 3.141 3.078 3.141 3.141 3.141 6,647 3.1413 -0.57%
2022-09-01 0 3.500 3.390 3.500 - - 0 0 - 3.159 3.060 3.159 - - 0 - 0.00%
2022-08-31 0 3.500 3.390 3.500 - - 0 0 - 3.159 3.060 3.159 - - 0 - 0.00%
2022-08-30 0 3.500 3.380 3.500 - - 0 0 - 3.159 3.051 3.159 - - 0 - 0.00%
2022-08-29 0 3.500 3.380 3.500 - - 0 0 - 3.159 3.051 3.159 - - 0 - 0.00%
2022-08-26 0 3.500 3.390 3.500 3.500 3.500 16,000 56,000 3.5000 3.159 3.060 3.159 3.159 3.159 17,725 3.1594 0.00%
2022-08-25 0 3.500 3.390 3.500 - - 0 0 - 3.159 3.060 3.159 - - 0 - 0.00%
2022-08-24 0 3.500 3.390 3.500 - - 0 0 - 3.159 3.060 3.159 - - 0 - -0.28%
2022-08-23 0 3.510 3.390 3.510 - - 0 0 - 3.168 3.060 3.168 - - 0 - 0.00%
2022-08-22 0 3.510 3.400 3.540 3.510 3.510 4,000 14,040 3.5100 3.168 3.069 3.195 3.168 3.168 4,431 3.1684 0.00%
2022-08-19 0 3.510 3.420 3.510 3.510 3.530 16,000 56,360 3.5225 3.168 3.087 3.168 3.168 3.186 17,725 3.1797 5.09%
2022-08-18 0 3.340 3.330 3.500 3.340 3.560 8,000 28,040 3.5050 3.015 3.006 3.159 3.015 3.214 8,863 3.1639 -4.57%
2022-08-17 0 3.500 3.350 3.500 3.500 3.500 6,000 21,000 3.5000 3.159 3.024 3.159 3.159 3.159 6,647 3.1594 0.29%
2022-08-16 0 3.490 3.490 3.540 3.490 3.490 6,000 20,940 3.4900 3.150 3.150 3.195 3.150 3.150 6,647 3.1503 0.00%
2022-08-15 0 3.490 3.350 3.490 3.500 3.500 8,000 28,000 3.5000 3.150 3.024 3.150 3.159 3.159 8,863 3.1594 -0.29%
2022-08-12 0 3.500 3.330 3.500 - - 0 0 - 3.159 3.006 3.159 - - 0 - 0.00%
2022-08-11 0 3.500 3.300 3.500 3.390 3.540 76,400 262,324 3.4336 3.159 2.979 3.159 3.060 3.195 84,637 3.0994 5.11%
2022-08-10 0 3.330 3.330 3.390 - - 0 0 - 3.006 3.006 3.060 - - 0 - 0.00%
2022-08-09 0 3.330 3.290 3.330 - - 0 0 - 3.006 2.970 3.006 - - 0 - 0.00%
2022-08-08 0 3.330 3.250 3.390 - - 0 0 - 3.006 2.934 3.060 - - 0 - 0.00%
2022-08-05 0 3.330 3.250 3.330 - - 0 0 - 3.006 2.934 3.006 - - 0 - -0.30%
2022-08-04 0 3.340 3.250 3.340 - - 0 0 - 3.015 2.934 3.015 - - 0 - 0.00%
2022-08-03 0 3.340 3.280 3.340 - - 0 0 - 3.015 2.961 3.015 - - 0 - 0.00%
2022-08-02 0 3.340 3.300 3.400 - - 2,000 6,660 3.3300 3.015 2.979 3.069 - - 2,216 3.0059 0.00%
2022-08-01 0 3.340 3.340 3.440 3.340 3.350 6,000 20,080 3.3467 3.015 3.015 3.105 3.015 3.024 6,647 3.0210 -3.47%
2022-07-29 0 3.460 3.330 3.460 - - 0 0 - 3.123 3.006 3.123 - - 0 - 0.00%
2022-07-28 0 3.460 3.350 3.460 3.460 3.460 10,000 34,600 3.4600 3.123 3.024 3.123 3.123 3.123 11,078 3.1233 0.00%
2022-07-27 0 3.460 3.330 3.460 - - 0 0 - 3.123 3.006 3.123 - - 0 - 0.00%
2022-07-26 0 3.460 3.320 3.460 - - 0 0 - 3.123 2.997 3.123 - - 0 - 0.00%
2022-07-25 0 3.460 3.320 3.460 3.460 3.460 12,000 41,520 3.4600 3.123 2.997 3.123 3.123 3.123 13,294 3.1233 0.00%
2022-07-22 0 3.460 3.300 3.460 3.460 3.460 14,000 48,440 3.4600 3.123 2.979 3.123 3.123 3.123 15,509 3.1233 0.00%
2022-07-21 0 3.460 3.320 3.460 3.460 3.500 20,000 69,280 3.4640 3.123 2.997 3.123 3.123 3.159 22,156 3.1269 0.00%
2022-07-20 0 3.460 3.330 3.460 3.460 3.460 16,000 55,360 3.4600 3.123 3.006 3.123 3.123 3.123 17,725 3.1233 0.00%
2022-07-19 0 3.460 3.350 3.460 3.390 3.460 38,000 130,160 3.4253 3.123 3.024 3.123 3.060 3.123 42,097 3.0919 2.98%
2022-07-18 0 3.360 3.310 3.360 3.240 3.390 218,000 725,900 3.3298 3.033 2.988 3.033 2.925 3.060 241,504 3.0057 3.38%
2022-07-15 0 3.250 3.250 3.300 3.240 3.300 252,000 828,420 3.2874 2.934 2.934 2.979 2.925 2.979 279,170 2.9674 -1.52%
2022-07-14 0 3.300 3.250 3.300 3.300 3.300 54,000 178,200 3.3000 2.979 2.934 2.979 2.979 2.979 59,822 2.9788 0.00%
2022-07-13 0 3.300 3.250 3.300 3.300 3.300 4,000 13,200 3.3000 2.979 2.934 2.979 2.979 2.979 4,431 2.9788 0.00%
2022-07-12 0 3.300 3.280 3.340 3.300 3.310 30,000 99,160 3.3053 2.979 2.961 3.015 2.979 2.988 33,235 2.9836 -3.51%
2022-07-11 0 3.420 3.280 3.420 3.290 3.430 6,800 22,620 3.3265 3.087 2.961 3.087 2.970 3.096 7,533 3.0027 3.32%
2022-07-08 0 3.310 3.300 3.390 3.310 3.320 26,000 86,120 3.3123 2.988 2.979 3.060 2.988 2.997 28,803 2.9899 -2.65%
2022-07-07 0 3.400 3.310 3.400 3.240 3.440 280,000 930,360 3.3227 3.069 2.988 3.069 2.925 3.105 310,189 2.9993 4.29%
2022-07-06 0 3.260 3.260 3.320 3.250 3.300 396,000 1,283,680 3.2416 2.943 2.943 2.997 2.934 2.979 438,696 2.9261 -1.81%
2022-07-05 0 3.320 3.300 3.320 3.290 3.500 179,862 605,716 3.3677 2.997 2.979 2.997 2.970 3.159 199,254 3.0399 -1.48%
2022-07-04 0 3.370 3.290 3.380 3.290 3.400 190,000 640,140 3.3692 3.042 2.970 3.051 2.970 3.069 210,485 3.0413 -0.59%
2022-06-30 0 3.390 3.390 3.490 3.310 3.390 32,000 108,320 3.3850 3.060 3.060 3.150 2.988 3.060 35,450 3.0556 3.67%
2022-06-29 0 3.390 3.330 3.440 3.320 3.400 62,000 209,620 3.3810 2.952 2.900 2.995 2.891 2.960 71,205 2.9439 1.80%
2022-06-28 0 3.330 3.330 3.450 3.320 3.320 10,000 33,200 3.3200 2.900 2.900 3.004 2.891 2.891 11,485 2.8908 -1.77%
2022-06-27 0 3.390 3.340 3.450 3.290 3.410 132,000 444,660 3.3686 2.952 2.908 3.004 2.865 2.969 151,598 2.9331 -0.29%
2022-06-24 0 3.400 3.320 3.390 3.320 3.400 44,000 146,920 3.3391 2.960 2.891 2.952 2.891 2.960 50,533 2.9074 -2.58%
2022-06-23 0 3.490 3.370 3.490 3.490 3.490 40,000 139,600 3.4900 3.039 2.934 3.039 3.039 3.039 45,939 3.0388 0.00%
2022-06-22 0 3.490 3.340 3.490 - - 0 0 - 3.039 2.908 3.039 - - 0 - 0.00%
2022-06-21 0 3.490 3.390 3.490 - - 0 0 - 3.039 2.952 3.039 - - 0 - 0.00%
2022-06-20 0 3.490 3.350 3.490 3.490 3.500 32,000 111,900 3.4969 3.039 2.917 3.039 3.039 3.048 36,751 3.0448 0.29%
2022-06-17 0 3.480 3.380 3.480 - - 0 0 - 3.030 2.943 3.030 - - 0 - 0.00%
2022-06-16 0 3.480 3.370 3.490 - - 0 0 - 3.030 2.934 3.039 - - 0 - 0.00%
2022-06-15 0 3.480 3.350 3.480 3.480 3.480 20,000 69,600 3.4800 3.030 2.917 3.030 3.030 3.030 22,969 3.0301 1.75%
2022-06-14 0 3.420 3.360 3.430 - - 0 0 - 2.978 2.926 2.987 - - 0 - -0.29%
2022-06-13 0 3.430 3.360 3.490 3.430 3.430 50,000 171,500 3.4300 2.987 2.926 3.039 2.987 2.987 57,424 2.9866 0.00%
2022-06-10 0 3.430 3.350 3.450 3.440 3.440 16,000 55,040 3.4400 2.987 2.917 3.004 2.995 2.995 18,376 2.9953 -0.58%
2022-06-09 0 3.450 3.420 3.480 3.450 3.500 142,000 494,900 3.4852 3.004 2.978 3.030 3.004 3.048 163,083 3.0347 -0.29%
2022-06-08 0 3.460 3.410 3.470 3.470 3.470 68,000 235,960 3.4700 3.013 2.969 3.021 3.021 3.021 78,096 3.0214 2.67%
2022-06-07 0 3.370 3.370 3.450 3.360 3.360 6,000 20,160 3.3600 2.934 2.934 3.004 2.926 2.926 6,891 2.9256 -0.30%
2022-06-06 0 3.380 3.380 3.500 3.330 3.330 18,000 59,940 3.3300 2.943 2.943 3.048 2.900 2.900 20,672 2.8995 -0.88%
2022-06-02 0 3.410 3.400 3.520 3.400 3.540 14,000 48,160 3.4400 2.969 2.960 3.065 2.960 3.082 16,079 2.9953 -3.40%
2022-06-01 0 3.530 3.530 3.540 3.530 3.540 8,000 28,260 3.5325 3.074 3.074 3.082 3.074 3.082 9,188 3.0758 2.32%
2022-05-31 0 3.450 3.360 3.450 - - 0 0 - 3.004 2.926 3.004 - - 0 - -0.29%
2022-05-30 0 3.460 3.340 3.460 - - 0 0 - 3.013 2.908 3.013 - - 0 - -0.86%
2022-05-27 0 3.490 3.400 3.500 3.450 3.590 136,000 485,880 3.5726 3.039 2.960 3.048 3.004 3.126 156,192 3.1108 1.16%
2022-05-26 0 3.450 3.350 3.460 3.310 3.460 36,000 122,180 3.3939 3.004 2.917 3.013 2.882 3.013 41,345 2.9551 -0.29%
2022-05-25 0 3.460 3.310 3.450 3.400 3.460 8,000 27,540 3.4425 3.013 2.882 3.004 2.960 3.013 9,188 2.9975 3.59%
2022-05-24 0 3.340 3.280 3.340 3.260 3.350 128,000 421,240 3.2909 2.908 2.856 2.908 2.839 2.917 147,004 2.8655 0.60%
2022-05-23 0 3.320 3.310 3.360 3.300 3.310 28,000 92,580 3.3064 2.891 2.882 2.926 2.873 2.882 32,157 2.8790 -2.92%
2022-05-20 0 3.420 3.330 3.420 - - 0 0 - 2.978 2.900 2.978 - - 0 - 0.00%
2022-05-19 0 3.420 3.300 3.430 3.310 3.450 76,000 260,500 3.4276 2.978 2.873 2.987 2.882 3.004 87,284 2.9845 1.48%
2022-05-18 0 3.370 3.300 3.420 - - 0 0 - 2.934 2.873 2.978 - - 0 - 0.00%
2022-05-17 0 3.370 3.300 3.400 3.240 3.480 296,000 970,760 3.2796 2.934 2.873 2.960 2.821 3.030 339,948 2.8556 2.74%
2022-05-16 0 3.280 3.240 3.280 - - 0 0 - 2.856 2.821 2.856 - - 0 - 0.00%
2022-05-13 0 3.280 3.250 3.340 3.280 3.440 78,000 257,840 3.3056 2.856 2.830 2.908 2.856 2.995 89,581 2.8783 -0.91%
2022-05-12 0 3.310 3.300 3.390 3.310 3.470 122,000 418,620 3.4313 2.882 2.873 2.952 2.882 3.021 140,114 2.9877 -2.36%
2022-05-11 0 3.390 3.270 3.390 3.270 3.400 126,000 417,300 3.3119 2.952 2.847 2.952 2.847 2.960 144,707 2.8837 -2.31%
2022-05-10 0 3.470 3.310 3.470 3.250 3.480 202,000 673,240 3.3329 3.021 2.882 3.021 2.830 3.030 231,991 2.9020 3.27%
2022-05-06 0 3.360 3.280 3.500 - - 0 0 - 2.926 2.856 3.048 - - 0 - 0.00%
2022-05-05 0 3.360 3.360 3.510 3.300 3.540 58,000 200,620 3.4590 2.926 2.926 3.056 2.873 3.082 66,611 3.0118 0.30%
2022-05-04 0 3.350 3.270 3.510 - - 0 0 - 2.917 2.847 3.056 - - 0 - 0.00%
2022-05-03 0 3.350 3.350 3.460 3.260 3.460 172,000 590,840 3.4351 2.917 2.917 3.013 2.839 3.013 197,537 2.9910 -3.46%
2022-04-29 0 3.470 3.320 3.470 3.500 3.500 30,000 105,000 3.5000 3.021 2.891 3.021 3.048 3.048 34,454 3.0475 6.12%
2022-04-28 0 3.270 3.270 3.400 - - 0 0 - 2.847 2.847 2.960 - - 0 - 0.93%
2022-04-27 0 3.240 3.240 3.350 3.160 3.340 252,000 839,080 3.3297 2.821 2.821 2.917 2.751 2.908 289,415 2.8992 0.31%
2022-04-26 0 3.230 3.230 3.350 3.220 3.340 24,000 78,420 3.2675 2.812 2.812 2.917 2.804 2.908 27,563 2.8451 -2.12%
2022-04-25 0 3.300 3.110 3.300 3.150 3.350 42,000 137,660 3.2776 2.873 2.708 2.873 2.743 2.917 48,236 2.8539 -2.08%
2022-04-22 0 3.370 3.350 3.390 3.300 3.400 90,000 300,660 3.3407 2.934 2.917 2.952 2.873 2.960 103,362 2.9088 -2.60%
2022-04-21 0 3.460 3.450 3.520 3.400 3.600 90,000 318,500 3.5389 3.013 3.004 3.065 2.960 3.135 103,362 3.0814 -1.98%
2022-04-20 0 3.530 3.330 3.540 - - 0 0 - 3.074 2.900 3.082 - - 0 - 0.00%
2022-04-19 0 3.530 3.360 3.530 - - 0 0 - 3.074 2.926 3.074 - - 0 - 0.00%
2022-04-14 0 3.530 3.370 3.550 - - 0 0 - 3.074 2.934 3.091 - - 0 - 0.00%
2022-04-13 0 3.530 3.520 3.550 3.450 3.530 54,000 189,820 3.5152 3.074 3.065 3.091 3.004 3.074 62,017 3.0607 2.62%
2022-04-12 0 3.440 3.370 3.450 3.400 3.460 42,000 144,100 3.4310 2.995 2.934 3.004 2.960 3.013 48,236 2.9874 2.69%
2022-04-11 0 3.350 3.330 3.400 3.350 3.480 90,000 307,180 3.4131 2.917 2.900 2.960 2.917 3.030 103,362 2.9719 -0.30%
2022-04-08 0 3.360 3.360 3.420 3.360 3.420 70,000 237,620 3.3946 2.926 2.926 2.978 2.926 2.978 80,393 2.9557 1.20%
2022-04-07 0 3.320 3.320 3.390 3.320 3.570 292,000 1,007,780 3.4513 2.891 2.891 2.952 2.891 3.108 335,354 3.0051 -2.06%
2022-04-06 0 3.390 3.300 3.400 3.300 3.400 120,000 405,200 3.3767 2.952 2.873 2.960 2.873 2.960 137,817 2.9401 2.11%
2022-04-04 0 3.320 3.320 3.390 3.300 3.340 96,000 318,860 3.3215 2.891 2.891 2.952 2.873 2.908 110,253 2.8921 -3.77%
2022-04-01 0 3.450 3.350 3.490 3.330 3.580 310,000 1,077,280 3.4751 3.004 2.917 3.039 2.900 3.117 356,026 3.0258 -1.43%
2022-03-31 0 3.500 3.400 3.500 3.550 3.550 10,000 35,500 3.5500 3.048 2.960 3.048 3.091 3.091 11,485 3.0911 5.11%
2022-03-30 0 3.330 3.390 3.430 3.310 3.430 44,000 146,780 3.3359 2.900 2.952 2.987 2.882 2.987 50,533 2.9047 0.00%
2022-03-29 0 3.330 3.320 3.400 3.300 3.340 52,000 172,120 3.3100 2.900 2.891 2.960 2.873 2.908 59,721 2.8821 -0.89%
2022-03-28 0 3.360 3.280 3.400 - - 0 0 - 2.926 2.856 2.960 - - 0 - -0.30%
2022-03-25 0 3.370 3.300 3.410 3.370 3.400 86,000 292,060 3.3960 2.934 2.873 2.969 2.934 2.960 98,769 2.9570 4.01%
2022-03-24 0 3.240 3.240 3.390 3.240 3.400 82,000 267,240 3.2590 2.821 2.821 2.952 2.821 2.960 94,175 2.8377 -3.57%
2022-03-23 0 3.360 3.310 3.420 3.300 3.360 6,000 19,920 3.3200 2.926 2.882 2.978 2.873 2.926 6,891 2.8908 1.82%
2022-03-22 0 3.300 3.300 3.400 3.300 3.420 72,000 241,100 3.3486 2.873 2.873 2.960 2.873 2.978 82,690 2.9157 -5.44%
2022-03-21 0 3.490 3.410 3.560 3.440 3.580 38,000 131,380 3.4574 3.039 2.969 3.100 2.995 3.117 43,642 3.0104 0.58%
2022-03-18 0 3.470 3.470 3.500 3.470 3.510 122,000 426,900 3.4992 3.021 3.021 3.048 3.021 3.056 140,114 3.0468 -4.67%
2022-03-17 0 3.640 3.400 3.650 3.550 3.650 192,000 693,780 3.6134 3.169 2.960 3.178 3.091 3.178 220,507 3.1463 2.82%
2022-03-16 0 3.540 3.360 3.540 3.510 3.550 320,000 1,132,300 3.5384 3.082 2.926 3.082 3.056 3.091 367,511 3.0810 2.61%
2022-03-15 0 3.450 3.380 3.500 - - 0 0 - 3.004 2.943 3.048 - - 0 - 0.00%
2022-03-14 0 3.450 3.320 3.490 - - 0 0 - 3.004 2.891 3.039 - - 0 - 0.00%
2022-03-11 0 3.450 3.380 3.510 3.450 3.460 8,000 27,640 3.4550 3.004 2.943 3.056 3.004 3.013 9,188 3.0083 -1.99%
2022-03-10 0 3.520 3.380 3.530 3.350 3.520 76,000 256,440 3.3742 3.065 2.943 3.074 2.917 3.065 87,284 2.9380 -0.85%
2022-03-09 0 3.550 3.370 3.700 3.380 3.550 74,000 251,900 3.4041 3.091 2.934 3.222 2.943 3.091 84,987 2.9640 4.41%
2022-03-08 0 3.400 3.380 3.550 - - 0 0 - 2.960 2.943 3.091 - - 0 - 0.00%
2022-03-07 0 3.400 3.300 3.540 3.400 3.550 12,000 42,300 3.5250 2.960 2.873 3.082 2.960 3.091 13,782 3.0693 -2.86%
2022-03-04 0 3.500 3.400 3.500 - - 0 0 - 3.048 2.960 3.048 - - 0 - -0.85%
2022-03-03 0 3.530 3.370 3.530 - - 0 0 - 3.074 2.934 3.074 - - 0 - -0.28%
2022-03-02 0 3.540 3.400 3.540 3.450 3.600 190,000 680,380 3.5809 3.082 2.960 3.082 3.004 3.135 218,210 3.1180 2.91%
2022-03-01 0 3.440 3.310 3.400 3.390 3.450 140,000 475,000 3.3929 2.995 2.882 2.960 2.952 3.004 160,786 2.9542 1.18%
2022-02-28 0 3.400 3.300 3.400 3.240 3.500 968,000 3,213,460 3.3197 2.960 2.873 2.960 2.821 3.048 1,111,721 2.8905 -5.29%
2022-02-25 0 3.590 3.440 3.600 - - 0 0 - 3.126 2.995 3.135 - - 0 - 0.00%
2022-02-24 0 3.590 3.480 3.590 - - 0 0 - 3.126 3.030 3.126 - - 0 - -1.10%
2022-02-23 0 3.630 3.500 3.640 3.630 3.640 44,000 159,760 3.6309 3.161 3.048 3.169 3.161 3.169 50,533 3.1615 -0.55%
2022-02-22 0 3.650 3.450 3.650 3.440 3.660 48,000 169,940 3.5404 3.178 3.004 3.178 2.995 3.187 55,127 3.0827 5.80%
2022-02-21 0 3.450 3.440 3.680 3.440 3.440 12,000 42,200 3.5167 3.004 2.995 3.204 2.995 2.995 13,782 3.0620 -1.43%
2022-02-18 0 3.500 3.460 3.530 3.480 3.530 90,000 314,040 3.4893 3.048 3.013 3.074 3.030 3.074 103,362 3.0382 -3.85%
2022-02-17 0 3.640 3.500 3.640 3.500 3.640 116,000 408,920 3.5252 3.169 3.048 3.169 3.048 3.169 133,223 3.0694 1.39%
2022-02-16 0 3.590 3.490 3.640 3.440 3.640 204,000 720,780 3.5332 3.126 3.039 3.169 2.995 3.169 234,288 3.0765 1.99%
2022-02-15 0 3.520 3.490 3.550 3.420 3.700 458,000 1,633,820 3.5673 3.065 3.039 3.091 2.978 3.222 526,000 3.1061 -4.61%
2022-02-14 0 3.690 3.470 3.690 3.530 3.700 262,000 948,600 3.6206 3.213 3.021 3.213 3.074 3.222 300,900 3.1525 5.43%
2022-02-11 0 3.500 3.440 3.690 - - 0 0 - 3.048 2.995 3.213 - - 0 - 0.00%
2022-02-10 0 3.500 3.450 3.510 3.420 3.620 228,000 801,040 3.5133 3.048 3.004 3.056 2.978 3.152 261,852 3.0591 0.00%
2022-02-09 0 3.500 3.400 3.500 3.330 3.750 262,000 919,500 3.5095 3.048 2.960 3.048 2.900 3.265 300,900 3.0558 0.00%
2022-02-08 0 3.500 3.450 3.570 3.410 3.580 110,000 391,760 3.5615 3.048 3.004 3.108 2.969 3.117 126,332 3.1010 2.94%
2022-02-07 0 3.400 3.250 3.400 3.200 3.400 162,000 531,280 3.2795 2.960 2.830 2.960 2.786 2.960 186,052 2.8555 0.59%
2022-02-04 0 3.380 3.360 3.380 3.380 3.660 210,000 723,860 3.4470 2.943 2.926 2.943 2.943 3.187 241,179 3.0013 -5.59%
2022-01-31 0 3.580 3.390 3.740 - - 0 0 - 3.117 2.952 3.257 - - 0 - 0.00%
2022-01-28 0 3.580 3.380 3.750 - - 0 0 - 3.117 2.943 3.265 - - 0 - 0.00%
2022-01-27 0 3.580 3.410 3.740 - - 0 0 - 3.117 2.969 3.257 - - 0 - 0.00%
2022-01-26 0 3.580 3.380 3.570 - - 0 0 - 3.117 2.943 3.108 - - 0 - -0.28%
2022-01-25 0 3.590 3.450 3.590 - - 0 0 - 3.126 3.004 3.126 - - 0 - -0.28%
2022-01-24 0 3.600 3.430 3.640 3.440 3.650 202,000 703,220 3.4813 3.135 2.987 3.169 2.995 3.178 231,991 3.0312 3.45%
2022-01-21 0 3.480 3.470 3.480 3.480 3.690 446,000 1,576,880 3.5356 3.030 3.021 3.030 3.030 3.213 512,218 3.0785 -3.87%
2022-01-20 0 3.620 3.620 3.690 3.610 3.750 150,000 547,500 3.6500 3.152 3.152 3.213 3.143 3.265 172,271 3.1781 -5.97%
2022-01-19 0 3.850 3.580 3.890 3.550 3.850 112,000 409,860 3.6595 3.352 3.117 3.387 3.091 3.352 128,629 3.1864 3.77%
2022-01-18 0 3.710 3.710 3.800 3.690 3.710 14,000 52,140 3.7243 3.230 3.230 3.309 3.213 3.230 16,079 3.2428 -3.89%
2022-01-17 0 3.860 3.730 3.860 - - 0 0 - 3.361 3.248 3.361 - - 0 - 0.00%
2022-01-14 0 3.860 3.740 3.890 3.890 3.890 2,000 7,780 3.8900 3.361 3.257 3.387 3.387 3.387 2,297 3.3871 1.85%
2022-01-13 0 3.790 3.700 3.790 3.620 3.790 142,000 524,460 3.6934 3.300 3.222 3.300 3.152 3.300 163,083 3.2159 0.26%
2022-01-12 0 3.780 3.710 3.790 3.720 3.780 90,000 337,420 3.7491 3.291 3.230 3.300 3.239 3.291 103,362 3.2644 -0.53%
2022-01-11 0 3.800 3.780 3.800 3.730 3.880 102,000 385,540 3.7798 3.309 3.291 3.309 3.248 3.378 117,144 3.2912 -2.56%
2022-01-10 0 3.900 3.670 3.900 3.510 3.900 770,000 2,888,020 3.7507 3.396 3.196 3.396 3.056 3.396 884,323 3.2658 0.00%
2022-01-07 0 3.900 3.720 3.900 3.830 3.900 20,000 77,580 3.8790 3.396 3.239 3.396 3.335 3.396 22,969 3.3775 0.00%
2022-01-06 0 3.900 3.870 3.900 3.420 3.900 340,000 1,268,380 3.7305 3.396 3.370 3.396 2.978 3.396 390,480 3.2483 -1.27%
2022-01-05 0 3.950 3.850 3.950 3.850 3.950 24,000 92,600 3.8583 3.439 3.352 3.439 3.352 3.439 27,563 3.3595 -0.75%
2022-01-04 0 3.980 3.500 3.990 - - 0 0 - 3.465 3.048 3.474 - - 0 - 0.00%
2022-01-03 0 3.980 3.760 3.990 3.950 3.990 530,000 2,104,920 3.9715 3.465 3.274 3.474 3.439 3.474 608,690 3.4581 0.00%
2021-12-31 0 3.980 3.980 4.000 3.980 4.090 202,000 820,700 4.0629 3.465 3.465 3.483 3.465 3.561 231,991 3.5376 -2.69%
2021-12-30 0 4.090 3.980 4.090 3.980 4.100 356,000 1,417,120 3.9807 3.561 3.465 3.561 3.465 3.570 408,856 3.4661 2.76%
2021-12-29 0 3.980 3.980 4.090 - - 0 0 - 3.465 3.465 3.561 - - 0 - 0.00%
2021-12-28 0 3.980 3.980 4.090 3.980 4.000 12,000 47,920 3.9933 3.465 3.465 3.561 3.465 3.483 13,782 3.4771 -2.93%
2021-12-24 0 4.100 3.920 4.100 3.960 4.100 488,000 1,965,460 4.0276 3.570 3.413 3.570 3.448 3.570 560,454 3.5069 3.27%
2021-12-23 0 3.970 3.900 3.980 3.880 3.970 532,000 2,103,560 3.9541 3.457 3.396 3.465 3.378 3.457 610,987 3.4429 0.76%
2021-12-22 0 3.940 3.560 3.940 - - 0 0 - 3.431 3.100 3.431 - - 0 - -0.25%
2021-12-21 0 3.950 3.610 3.960 3.960 3.960 306,000 1,211,760 3.9600 3.439 3.143 3.448 3.448 3.448 351,432 3.4481 -0.50%
2021-12-20 0 3.970 3.750 3.970 3.960 3.970 502,000 1,987,940 3.9600 3.457 3.265 3.457 3.448 3.457 576,533 3.4481 -0.75%
2021-12-17 0 4.000 4.000 4.020 3.740 4.000 410,000 1,626,540 3.9672 3.483 3.483 3.500 3.257 3.483 470,873 3.4543 0.00%
2021-12-16 0 4.000 3.900 4.000 3.510 4.000 506,000 2,009,620 3.9716 3.483 3.396 3.483 3.056 3.483 581,127 3.4581 0.00%
2021-12-15 0 4.000 3.770 4.000 - - 0 0 - 3.483 3.283 3.483 - - 0 - 0.00%
2021-12-14 0 4.000 3.850 4.000 3.400 4.000 110,000 429,140 3.9013 3.483 3.352 3.483 2.960 3.483 126,332 3.3969 0.00%
2021-12-13 0 4.000 3.810 4.000 - - 0 0 - 3.483 3.317 3.483 - - 0 - 0.00%
2021-12-10 0 4.000 3.920 4.200 - - 0 0 - 3.483 3.413 3.657 - - 0 - 0.00%
2021-12-09 0 4.000 3.910 4.150 4.000 4.000 2,000 8,000 4.0000 3.483 3.405 3.613 3.483 3.483 2,297 3.4829 0.00%
2021-12-08 0 4.000 3.910 4.100 - - 0 0 - 3.483 3.405 3.570 - - 0 - 0.00%
2021-12-07 0 4.000 3.910 4.030 3.920 4.000 40,000 159,160 3.9790 3.483 3.405 3.509 3.413 3.483 45,939 3.4646 0.00%
2021-12-06 0 4.000 3.910 4.100 - - 0 0 - 3.483 3.405 3.570 - - 0 - 0.00%
2021-12-03 0 4.000 3.910 4.000 4.000 4.000 24,000 96,000 4.0000 3.483 3.405 3.483 3.483 3.483 27,563 3.4829 -3.61%
2021-12-02 0 4.150 4.050 4.300 4.070 4.300 722,000 3,079,540 4.2653 3.613 3.526 3.744 3.544 3.744 829,197 3.7139 -0.72%
2021-12-01 0 4.180 4.040 4.250 4.000 4.350 366,000 1,560,820 4.2645 3.640 3.518 3.701 3.483 3.788 420,341 3.7132 4.50%
2021-11-30 0 4.000 3.830 4.000 3.900 4.080 50,000 199,540 3.9908 3.483 3.335 3.483 3.396 3.553 57,424 3.4749 -2.44%
2021-11-29 0 4.100 3.930 4.170 4.100 4.280 40,000 167,600 4.1900 3.570 3.422 3.631 3.570 3.727 45,939 3.6483 0.24%
2021-11-26 0 4.090 3.730 4.100 4.080 4.100 268,000 1,098,540 4.0990 3.561 3.248 3.570 3.553 3.570 307,790 3.5691 -0.24%
2021-11-25 0 4.100 4.020 4.240 4.100 4.110 62,000 254,340 4.1023 3.570 3.500 3.692 3.570 3.579 71,205 3.5719 1.74%
2021-11-24 0 4.030 3.870 4.100 4.100 4.100 10,000 41,000 4.1000 3.509 3.370 3.570 3.570 3.570 11,485 3.5700 -1.71%
2021-11-23 0 4.100 4.080 4.100 4.020 4.100 62,000 250,760 4.0445 3.570 3.553 3.570 3.500 3.570 71,205 3.5217 1.99%
2021-11-22 0 4.020 3.870 4.020 3.940 4.020 84,000 335,240 3.9910 3.500 3.370 3.500 3.431 3.500 96,472 3.4750 -2.66%
2021-11-19 0 4.130 4.000 4.140 4.010 4.150 54,000 220,320 4.0800 3.596 3.483 3.605 3.492 3.613 62,017 3.5525 0.73%
2021-11-18 0 4.100 4.030 4.200 4.100 4.150 134,000 550,880 4.1110 3.570 3.509 3.657 3.570 3.613 153,895 3.5796 -1.20%
2021-11-17 0 4.150 4.010 4.150 - - 0 0 - 3.613 3.492 3.613 - - 0 - 0.00%
2021-11-16 0 4.150 4.010 4.150 4.100 4.150 6,000 24,700 4.1167 3.613 3.492 3.613 3.570 3.613 6,891 3.5845 1.22%
2021-11-15 0 4.100 4.020 4.150 4.030 4.150 410,000 1,687,220 4.1152 3.570 3.500 3.613 3.509 3.613 470,873 3.5832 -1.20%
2021-11-12 0 4.150 4.070 4.200 4.070 4.280 88,000 366,160 4.1609 3.613 3.544 3.657 3.544 3.727 101,066 3.6230 0.00%
2021-11-11 0 4.150 4.040 4.150 4.200 4.260 44,000 186,240 4.2327 3.613 3.518 3.613 3.657 3.709 50,533 3.6855 -1.19%
2021-11-10 0 4.200 4.160 4.260 4.060 4.250 1,244,000 5,194,000 4.1752 3.657 3.622 3.709 3.535 3.701 1,428,699 3.6355 2.44%
2021-11-09 0 4.100 4.100 4.140 4.000 4.250 814,000 3,305,660 4.0610 3.570 3.570 3.605 3.483 3.701 934,856 3.5360 -3.53%
2021-11-08 0 4.250 4.220 4.290 4.240 4.350 1,486,000 6,385,680 4.2972 3.701 3.674 3.735 3.692 3.788 1,706,629 3.7417 -0.47%
2021-11-05 0 4.270 4.080 4.270 - - 0 0 - 3.718 3.553 3.718 - - 0 - 0.00%
2021-11-04 0 4.270 4.160 4.270 4.160 4.300 1,172,000 4,943,460 4.2180 3.718 3.622 3.718 3.622 3.744 1,346,009 3.6727 1.18%
2021-11-03 0 4.220 4.170 4.290 4.170 4.400 1,378,000 5,861,560 4.2537 3.674 3.631 3.735 3.631 3.831 1,582,594 3.7038 -4.09%
2021-11-02 0 4.400 4.230 4.400 4.340 4.400 248,000 1,086,340 4.3804 3.831 3.683 3.831 3.779 3.831 284,821 3.8141 0.00%
2021-11-01 0 4.400 4.360 4.400 4.320 4.440 524,000 2,313,800 4.4156 3.831 3.796 3.831 3.762 3.866 601,799 3.8448 1.85%
2021-10-29 0 4.320 4.300 4.380 4.300 4.480 814,000 3,594,620 4.4160 3.762 3.744 3.814 3.744 3.901 934,856 3.8451 -1.59%
2021-10-28 0 4.390 4.230 4.400 4.300 4.450 1,036,000 4,544,740 4.3868 3.822 3.683 3.831 3.744 3.875 1,189,817 3.8197 -0.45%
2021-10-27 0 4.410 4.380 4.430 4.260 4.490 1,950,000 8,509,620 4.3639 3.840 3.814 3.857 3.709 3.910 2,239,520 3.7998 2.08%
2021-10-26 0 4.320 4.320 4.400 4.320 4.490 756,000 3,324,400 4.3974 3.762 3.762 3.831 3.762 3.910 868,245 3.8289 -3.79%
2021-10-25 0 4.490 4.460 4.490 4.180 4.600 3,172,200 13,559,292 4.2744 3.910 3.883 3.910 3.640 4.005 3,643,182 3.7218 9.51%
2021-10-22 0 4.100 4.100 4.150 4.050 4.280 2,326,000 9,487,380 4.0788 3.570 3.570 3.613 3.526 3.727 2,671,346 3.5515 -0.49%
2021-10-21 0 4.120 4.120 4.180 4.120 4.220 140,000 584,760 4.1769 3.587 3.587 3.640 3.587 3.674 160,786 3.6369 0.00%
2021-10-20 0 4.120 4.120 4.260 4.100 4.380 272,000 1,141,260 4.1958 3.587 3.587 3.709 3.570 3.814 312,384 3.6534 -4.63%
2021-10-19 0 4.320 4.300 4.320 4.200 4.350 2,112,000 8,918,580 4.2228 3.762 3.744 3.762 3.657 3.788 2,425,573 3.6769 1.65%
2021-10-18 0 4.250 4.190 4.250 4.020 4.370 1,524,000 6,385,740 4.1901 3.701 3.648 3.701 3.500 3.805 1,750,271 3.6484 5.72%
2021-10-15 0 4.020 4.010 4.020 3.850 4.070 4,138,000 16,567,560 4.0038 3.500 3.492 3.500 3.352 3.544 4,752,377 3.4862 4.42%
2021-10-12 0 3.850 3.850 3.970 3.410 3.970 4,854,000 17,902,840 3.6883 3.352 3.352 3.457 2.969 3.457 5,574,682 3.2115 15.27%
2021-10-11 0 3.340 3.240 3.340 3.000 3.410 2,892,000 8,812,880 3.0473 2.908 2.821 2.908 2.612 2.969 3,321,381 2.6534 12.46%
2021-10-08 0 2.970 2.970 3.000 2.960 3.000 106,000 317,040 2.9909 2.586 2.586 2.612 2.577 2.612 121,738 2.6043 0.34%
2021-10-07 0 2.960 2.910 2.990 2.960 3.000 96,000 286,800 2.9875 2.577 2.534 2.603 2.577 2.612 110,253 2.6013 -1.33%
2021-10-06 0 3.000 2.980 3.000 2.950 3.010 138,000 413,440 2.9959 2.612 2.595 2.612 2.569 2.621 158,489 2.6086 0.33%
2021-10-05 0 2.990 2.990 3.000 2.960 3.050 1,362,000 4,098,800 3.0094 2.603 2.603 2.612 2.577 2.656 1,564,219 2.6203 1.01%
2021-10-04 0 2.960 2.960 3.000 2.930 3.050 1,652,000 4,956,880 3.0005 2.577 2.577 2.612 2.551 2.656 1,897,276 2.6126 -1.33%
2021-09-30 0 3.000 2.960 3.050 2.960 3.000 4,024,000 12,071,900 3.0000 2.612 2.577 2.656 2.577 2.612 4,621,451 2.6121 0.00%
2021-09-29 0 3.000 2.950 3.000 2.910 3.000 1,008,000 3,023,760 2.9998 2.612 2.569 2.612 2.534 2.612 1,157,660 2.6120 1.01%
2021-09-28 0 2.970 2.970 3.000 2.910 3.130 2,414,000 7,270,800 3.0119 2.586 2.586 2.612 2.534 2.725 2,772,411 2.6226 2.41%
2021-09-27 0 2.900 2.900 2.950 2.900 3.050 646,000 1,933,580 2.9932 2.525 2.525 2.569 2.525 2.656 741,913 2.6062 -1.69%
2021-09-24 0 2.950 2.900 2.990 - - 0 0 - 2.569 2.525 2.603 - - 0 - 0.00%
2021-09-23 0 2.950 2.890 3.000 2.950 3.000 76,000 227,700 2.9961 2.569 2.516 2.612 2.569 2.612 87,284 2.6087 -1.67%
2021-09-21 0 3.000 2.820 2.910 - - 0 0 - 2.612 2.455 2.534 - - 0 - 0.00%
2021-09-20 0 3.000 2.890 3.000 3.000 3.050 18,000 54,800 3.0444 2.612 2.516 2.612 2.612 2.656 20,672 2.6509 0.00%
2021-09-17 0 3.000 2.990 3.000 2.870 3.000 694,000 2,073,840 2.9882 2.612 2.603 2.612 2.499 2.612 797,039 2.6019 0.33%
2021-09-16 0 2.990 2.850 2.990 2.950 3.000 754,000 2,259,460 2.9966 2.603 2.482 2.603 2.569 2.612 865,948 2.6092 1.36%
2021-09-15 0 2.950 2.900 2.980 2.950 3.060 180,000 539,040 2.9947 2.569 2.525 2.595 2.569 2.664 206,725 2.6075 -1.34%
2021-09-14 0 2.990 2.970 2.990 3.000 3.000 300,000 900,000 3.0000 2.603 2.586 2.603 2.612 2.612 344,542 2.6122 -0.33%
2021-09-13 0 3.000 2.980 3.000 3.000 3.110 842,000 2,529,860 3.0046 2.612 2.595 2.612 2.612 2.708 967,013 2.6162 0.00%
2021-09-10 0 3.000 3.000 3.050 2.970 3.030 2,066,000 6,198,220 3.0001 2.612 2.612 2.656 2.586 2.638 2,372,743 2.6123 1.01%
2021-09-09 0 2.970 2.970 2.980 2.970 3.090 1,460,000 4,398,360 3.0126 2.586 2.586 2.595 2.586 2.691 1,676,769 2.6231 0.00%
2021-09-08 0 2.970 2.940 2.980 2.950 2.990 96,000 285,980 2.9790 2.586 2.560 2.595 2.569 2.603 110,253 2.5938 -0.34%
2021-09-07 0 2.980 2.970 3.000 2.980 3.000 270,000 809,440 2.9979 2.595 2.586 2.612 2.595 2.612 310,087 2.6104 -3.56%
2021-09-06 0 3.090 3.040 3.090 3.040 3.120 138,000 428,280 3.1035 2.691 2.647 2.691 2.647 2.717 158,489 2.7023 -0.32%
2021-09-03 0 3.100 3.010 3.100 3.100 3.100 10,000 31,000 3.1000 2.699 2.621 2.699 2.699 2.699 11,485 2.6992 0.00%
2021-09-02 0 3.100 3.050 3.100 3.090 3.200 358,000 1,112,280 3.1069 2.699 2.656 2.699 2.691 2.786 411,153 2.7053 0.65%
2021-09-01 0 3.080 3.020 3.090 3.000 3.280 88,000 271,540 3.0857 2.682 2.630 2.691 2.612 2.856 101,066 2.6868 0.00%
2021-08-31 0 3.080 3.020 3.070 2.970 3.300 1,532,000 4,673,600 3.0507 2.682 2.630 2.673 2.586 2.873 1,759,459 2.6563 -9.41%
2021-08-30 0 3.400 3.300 3.400 3.400 3.700 66,000 226,360 3.4297 2.960 2.873 2.960 2.960 3.222 75,799 2.9863 0.00%
2021-08-27 0 3.400 3.320 3.400 3.300 3.420 40,000 135,040 3.3760 2.960 2.891 2.960 2.873 2.978 45,939 2.9396 -1.73%
2021-08-26 0 3.460 3.450 3.460 3.460 3.750 762,000 2,675,060 3.5106 3.013 3.004 3.013 3.013 3.265 875,136 3.0567 -7.98%
2021-08-25 0 3.760 3.710 3.760 3.770 3.790 104,000 393,000 3.7788 3.274 3.230 3.274 3.283 3.300 119,441 3.2903 -2.84%
2021-08-24 0 3.870 3.780 3.870 - - 0 0 - 3.370 3.291 3.370 - - 0 - -0.26%
2021-08-23 0 3.880 3.780 3.880 - - 0 0 - 3.378 3.291 3.378 - - 0 - 0.00%
2021-08-20 0 3.880 3.770 3.900 - - 0 0 - 3.378 3.283 3.396 - - 0 - 0.00%
2021-08-19 0 3.880 3.780 3.880 3.870 3.880 248,000 959,780 3.8701 3.378 3.291 3.378 3.370 3.378 284,821 3.3698 0.00%
2021-08-18 0 3.880 3.780 3.880 - - 0 0 - 3.378 3.291 3.378 - - 0 - 0.00%
2021-08-17 0 3.880 3.800 3.880 - - 0 0 - 3.378 3.309 3.378 - - 0 - 0.00%
2021-08-16 0 3.880 3.820 3.880 - - 0 0 - 3.378 3.326 3.378 - - 0 - -0.26%
2021-08-13 0 3.890 3.820 3.900 - - 0 0 - 3.387 3.326 3.396 - - 0 - 0.00%
2021-08-12 0 3.890 3.820 3.900 3.890 3.890 18,000 70,020 3.8900 3.387 3.326 3.396 3.387 3.387 20,672 3.3871 -0.26%
2021-08-11 0 3.900 3.850 3.900 3.820 3.910 520,000 2,029,760 3.9034 3.396 3.352 3.396 3.326 3.405 597,205 3.3988 -1.02%
2021-08-10 0 3.940 3.800 3.940 3.940 3.950 102,000 402,880 3.9498 3.431 3.309 3.431 3.431 3.439 117,144 3.4392 -0.25%
2021-08-09 0 3.950 3.800 3.950 - - 0 0 - 3.439 3.309 3.439 - - 0 - 0.00%
2021-08-06 0 3.950 3.790 3.950 3.770 3.950 32,000 121,020 3.7819 3.439 3.300 3.439 3.283 3.439 36,751 3.2930 1.28%
2021-08-05 0 3.900 3.800 3.930 - - 0 0 - 3.396 3.309 3.422 - - 0 - 0.00%
2021-08-04 0 3.900 3.880 3.970 3.900 3.980 224,000 889,600 3.9714 3.396 3.378 3.457 3.396 3.465 257,258 3.4580 -2.26%
2021-08-03 0 3.990 3.800 3.990 3.990 3.990 128,000 510,720 3.9900 3.474 3.309 3.474 3.474 3.474 147,004 3.4742 0.00%
2021-08-02 0 3.990 3.810 3.990 3.750 4.000 498,000 1,981,420 3.9788 3.474 3.317 3.474 3.265 3.483 571,939 3.4644 0.50%
2021-07-30 0 3.970 3.790 3.970 3.900 3.970 520,000 2,047,180 3.9369 3.457 3.300 3.457 3.396 3.457 597,205 3.4279 3.12%
2021-07-29 0 3.850 3.740 3.880 3.720 3.880 104,000 401,260 3.8583 3.352 3.257 3.378 3.239 3.378 119,441 3.3595 4.90%
2021-07-28 0 3.670 3.670 3.840 3.660 3.660 20,000 73,200 3.6600 3.196 3.196 3.344 3.187 3.187 22,969 3.1868 -5.17%
2021-07-27 0 3.870 3.650 3.870 3.880 3.880 140,000 543,200 3.8800 3.370 3.178 3.370 3.378 3.378 160,786 3.3784 -0.26%
2021-07-26 0 3.880 3.720 3.970 3.860 3.880 14,000 54,120 3.8657 3.378 3.239 3.457 3.361 3.378 16,079 3.3660 -2.51%
2021-07-23 0 3.980 3.800 3.980 3.800 3.990 206,000 794,320 3.8559 3.465 3.309 3.465 3.309 3.474 236,585 3.3574 4.74%
2021-07-22 0 3.800 3.660 3.800 3.620 3.800 100,000 366,400 3.6640 3.309 3.187 3.309 3.152 3.309 114,847 3.1903 1.60%
2021-07-21 0 3.740 3.630 3.740 - - 0 0 - 3.257 3.161 3.257 - - 0 - -0.53%
2021-07-20 0 3.760 3.620 3.760 - - 0 0 - 3.274 3.152 3.274 - - 0 - -0.27%
2021-07-19 0 3.770 3.630 3.770 - - 0 0 - 3.283 3.161 3.283 - - 0 - 0.00%
2021-07-16 0 3.770 3.710 3.770 - - 0 0 - 3.283 3.230 3.283 - - 0 - -0.26%
2021-07-15 0 3.780 3.710 3.780 - - 0 0 - 3.291 3.230 3.291 - - 0 - 0.00%
2021-07-14 0 3.780 3.710 3.780 - - 0 0 - 3.291 3.230 3.291 - - 0 - -0.26%
2021-07-13 0 3.790 3.710 3.800 - - 0 0 - 3.300 3.230 3.309 - - 0 - 0.00%
2021-07-12 0 3.790 3.710 3.790 - - 0 0 - 3.300 3.230 3.300 - - 0 - 0.00%
2021-07-09 0 3.790 3.690 3.790 - - 0 0 - 3.300 3.213 3.300 - - 0 - 0.00%
2021-07-08 0 3.790 3.760 3.800 3.790 3.790 8,000 30,320 3.7900 3.300 3.274 3.309 3.300 3.300 9,188 3.3000 -0.52%
2021-07-07 0 3.810 3.810 3.920 3.800 3.920 82,000 316,520 3.8600 3.317 3.317 3.413 3.309 3.413 94,175 3.3610 3.53%
2021-07-06 0 3.680 3.600 3.800 - - 0 0 - 3.204 3.135 3.309 - - 0 - 0.00%
2021-07-05 0 3.680 3.680 3.760 3.660 3.720 44,000 161,720 3.6755 3.204 3.204 3.274 3.187 3.239 50,533 3.2003 0.55%
2021-07-02 0 3.660 3.660 3.840 3.660 3.880 46,000 171,620 3.7309 3.187 3.187 3.344 3.187 3.378 52,830 3.2486 -3.68%
2021-06-30 0 3.800 3.760 3.830 3.580 3.890 3,954,000 15,152,220 3.8321 3.309 3.274 3.335 3.117 3.387 4,541,058 3.3367 -0.78%
2021-06-29 0 3.830 3.800 3.870 3.500 3.900 2,564,400 9,974,180 3.8895 3.335 3.309 3.370 3.048 3.396 2,945,141 3.3867 6.09%
2021-06-28 0 3.610 3.610 3.690 3.610 3.700 122,000 445,280 3.6498 3.143 3.143 3.213 3.143 3.222 140,114 3.1780 -5.50%
2021-06-25 0 3.820 3.710 3.820 - - 0 0 - 3.326 3.230 3.326 - - 0 - 0.00%
2021-06-24 0 3.820 3.720 3.810 - - 1,600 5,872 3.6700 3.326 3.239 3.317 - - 1,838 3.1956 -0.52%
2021-06-23 0 3.840 3.580 3.840 - - 0 0 - 3.344 3.117 3.344 - - 0 - -0.26%
2021-06-22 0 3.850 3.520 3.900 - - 0 0 - 3.352 3.065 3.396 - - 0 - 0.00%
2021-06-21 0 3.850 3.850 3.920 - - 4,000 15,400 3.8500 3.352 3.352 3.413 - - 4,594 3.3523 0.00%
2021-06-18 0 3.850 3.850 3.900 - - 2,000 7,700 3.8500 3.352 3.352 3.396 - - 2,297 3.3523 0.00%
2021-06-17 0 3.850 3.850 3.900 3.850 3.870 28,000 107,860 3.8521 3.352 3.352 3.396 3.352 3.370 32,157 3.3541 -0.52%
2021-06-16 0 3.870 3.860 3.920 3.850 3.990 52,000 205,040 3.9431 3.370 3.361 3.413 3.352 3.474 59,721 3.4333 -0.26%
2021-06-15 0 3.880 3.860 4.000 3.880 3.880 4,000 15,520 3.8800 3.378 3.361 3.483 3.378 3.378 4,594 3.3784 -2.76%
2021-06-11 0 3.990 3.880 3.990 3.850 4.030 20,000 78,940 3.9470 3.474 3.378 3.474 3.352 3.509 22,969 3.4367 -0.00%
2021-06-10 0 4.090 4.050 4.100 3.850 4.090 372,000 1,490,620 4.0070 3.474 3.440 3.483 3.270 3.474 437,939 3.4037 4.60%
2021-06-09 0 3.910 3.900 3.990 3.890 3.990 118,000 469,460 3.9785 3.321 3.313 3.389 3.304 3.389 138,916 3.3794 -2.01%
2021-06-08 0 3.990 3.900 3.990 3.760 3.990 374,000 1,466,320 3.9206 3.389 3.313 3.389 3.194 3.389 440,294 3.3303 4.18%
2021-06-07 0 3.830 3.740 3.840 3.710 3.850 26,000 98,900 3.8038 3.253 3.177 3.262 3.151 3.270 30,609 3.2311 -0.26%
2021-06-04 0 3.840 3.740 3.830 3.840 3.840 10,000 38,400 3.8400 3.262 3.177 3.253 3.262 3.262 11,773 3.2618 2.40%
2021-06-03 0 3.750 3.750 3.800 3.710 3.810 150,000 562,080 3.7472 3.185 3.185 3.228 3.151 3.236 176,588 3.1830 -2.85%
2021-06-02 0 3.860 3.850 3.890 3.780 3.900 74,000 284,980 3.8511 3.279 3.270 3.304 3.211 3.313 87,117 3.2712 -0.77%
2021-06-01 0 3.890 3.820 3.900 3.800 3.940 196,000 765,920 3.9078 3.304 3.245 3.313 3.228 3.347 230,742 3.3194 -0.51%
2021-05-31 0 3.910 3.810 3.920 3.810 3.950 154,000 603,700 3.9201 3.321 3.236 3.330 3.236 3.355 181,297 3.3299 2.89%
2021-05-28 0 3.800 3.780 3.800 3.800 3.980 370,000 1,430,680 3.8667 3.228 3.211 3.228 3.228 3.381 435,585 3.2845 -4.04%
2021-05-27 0 3.960 3.730 3.980 3.960 3.960 112,000 443,520 3.9600 3.364 3.168 3.381 3.364 3.364 131,853 3.3638 0.00%
2021-05-26 0 3.960 3.880 3.980 3.850 3.970 326,000 1,257,980 3.8588 3.364 3.296 3.381 3.270 3.372 383,785 3.2778 0.00%
2021-05-25 0 3.960 3.890 3.970 3.780 3.980 189,040 733,170 3.8784 3.364 3.304 3.372 3.211 3.381 222,548 3.2944 -0.25%
2021-05-24 0 3.970 3.800 3.980 3.980 3.990 32,000 127,380 3.9806 3.372 3.228 3.381 3.381 3.389 37,672 3.3813 -0.25%
2021-05-21 0 3.980 3.750 3.980 3.960 3.980 500,000 1,989,560 3.9791 3.381 3.185 3.381 3.364 3.381 588,628 3.3800 8.74%
2021-05-20 0 3.660 3.650 3.840 3.650 3.680 12,000 44,060 3.6717 3.109 3.100 3.262 3.100 3.126 14,127 3.1188 -8.04%
2021-05-18 0 3.980 3.740 3.980 3.970 3.990 300,000 1,196,720 3.9891 3.381 3.177 3.381 3.372 3.389 353,177 3.3884 4.46%
2021-05-17 0 3.810 3.800 3.970 3.800 3.980 20,000 77,520 3.8760 3.236 3.228 3.372 3.228 3.381 23,545 3.2924 -4.51%
2021-05-14 0 3.990 3.720 3.990 3.730 3.990 124,000 484,700 3.9089 3.389 3.160 3.389 3.168 3.389 145,980 3.3203 4.18%
2021-05-13 0 3.830 3.720 4.000 - - 0 0 - 3.253 3.160 3.398 - - 0 - 0.00%
2021-05-12 0 3.830 3.830 3.950 3.800 3.930 22,000 85,740 3.8973 3.253 3.253 3.355 3.228 3.338 25,900 3.3105 -2.54%
2021-05-11 0 3.930 3.880 4.000 3.930 4.000 22,000 86,600 3.9364 3.338 3.296 3.398 3.338 3.398 25,900 3.3437 -1.75%
2021-05-10 0 4.000 3.920 4.010 3.910 4.010 22,000 87,460 3.9755 3.398 3.330 3.406 3.321 3.406 25,900 3.3769 0.00%
2021-05-07 0 4.000 3.870 4.000 3.990 4.000 500,000 1,999,960 3.9999 3.398 3.287 3.398 3.389 3.398 588,628 3.3977 0.25%
2021-05-06 0 3.990 3.870 4.010 - - 0 0 - 3.389 3.287 3.406 - - 0 - 0.00%
2021-05-05 0 3.990 3.900 3.990 3.880 4.010 638,000 2,551,520 3.9992 3.389 3.313 3.389 3.296 3.406 751,089 3.3971 -0.25%
2021-05-04 0 4.000 3.820 4.000 3.880 4.000 16,000 63,640 3.9775 3.398 3.245 3.398 3.296 3.398 18,836 3.3786 1.27%
2021-05-03 0 3.950 3.880 3.990 3.880 3.970 22,000 86,400 3.9273 3.355 3.296 3.389 3.296 3.372 25,900 3.3360 0.25%
2021-04-30 0 3.940 3.920 3.990 3.910 4.200 2,762,000 11,440,080 4.1420 3.347 3.330 3.389 3.321 3.568 3,251,580 3.5183 -1.50%
2021-04-29 0 4.000 3.950 4.000 3.910 4.010 218,000 872,900 4.0041 3.398 3.355 3.398 3.321 3.406 256,642 3.4012 4.17%
2021-04-28 0 3.840 3.840 3.850 3.740 3.850 80,000 305,140 3.8143 3.262 3.262 3.270 3.177 3.270 94,180 3.2400 0.79%
2021-04-27 0 3.810 3.750 3.890 3.720 3.880 164,000 623,160 3.7998 3.236 3.185 3.304 3.160 3.296 193,070 3.2276 -0.78%
2021-04-26 0 3.840 3.720 3.870 3.870 3.870 150,000 580,500 3.8700 3.262 3.160 3.287 3.287 3.287 176,588 3.2873 -0.78%
2021-04-23 0 3.870 3.770 3.900 - - 0 0 - 3.287 3.202 3.313 - - 0 - -0.77%
2021-04-22 0 3.900 3.780 3.960 3.740 3.950 26,000 100,180 3.8531 3.313 3.211 3.364 3.177 3.355 30,609 3.2729 3.72%
2021-04-21 0 3.760 3.760 3.870 3.480 3.800 40,000 148,500 3.7125 3.194 3.194 3.287 2.956 3.228 47,090 3.1535 1.35%
2021-04-20 0 3.710 3.710 3.950 3.680 3.850 12,000 44,840 3.7367 3.151 3.151 3.355 3.126 3.270 14,127 3.1740 -3.13%
2021-04-19 0 3.830 3.830 3.990 - - 0 0 - 3.253 3.253 3.389 - - 0 - 0.00%
2021-04-16 0 3.830 3.760 3.950 - - 2,000 7,660 3.8300 3.253 3.194 3.355 - - 2,355 3.2533 0.00%
2021-04-15 0 3.830 3.770 3.830 - - 0 0 - 3.253 3.202 3.253 - - 0 - 0.00%
2021-04-14 0 3.830 3.830 3.990 3.830 3.830 4,000 15,320 3.8300 3.253 3.253 3.389 3.253 3.253 4,709 3.2533 0.00%
2021-04-13 0 3.830 3.820 3.930 3.810 4.000 38,000 149,160 3.9253 3.253 3.245 3.338 3.236 3.398 44,736 3.3342 -4.25%
2021-04-12 0 4.000 3.530 4.000 - - 0 0 - 3.398 2.998 3.398 - - 0 - 0.00%
2021-04-09 0 4.000 3.470 4.000 4.000 4.000 12,000 48,000 4.0000 3.398 2.948 3.398 3.398 3.398 14,127 3.3977 0.00%
2021-04-08 0 4.000 4.000 4.100 4.000 4.000 8,000 32,000 4.0000 3.398 3.398 3.483 3.398 3.398 9,418 3.3977 0.00%
2021-04-07 0 4.000 3.910 4.000 3.980 4.000 1,618,000 6,471,460 3.9997 3.398 3.321 3.398 3.381 3.398 1,904,800 3.3974 0.25%
2021-04-01 0 3.990 3.990 4.000 3.960 4.000 426,000 1,703,500 3.9988 3.389 3.389 3.398 3.364 3.398 501,511 3.3967 1.27%
2021-03-31 0 3.940 3.940 3.990 3.760 3.990 240,000 945,620 3.9401 3.347 3.347 3.389 3.194 3.389 282,541 3.3468 0.77%
2021-03-30 0 3.910 3.910 4.030 3.910 4.030 26,000 103,300 3.9731 3.321 3.321 3.423 3.321 3.423 30,609 3.3749 -3.22%
2021-03-29 0 4.040 3.750 4.050 4.050 4.090 8,000 32,480 4.0600 3.432 3.185 3.440 3.440 3.474 9,418 3.4487 -0.25%
2021-03-26 0 4.050 4.000 4.090 4.000 4.050 30,000 120,500 4.0167 3.440 3.398 3.474 3.398 3.440 35,318 3.4119 3.85%
2021-03-25 0 3.900 3.900 4.000 3.900 4.000 32,000 127,640 3.9888 3.313 3.313 3.398 3.313 3.398 37,672 3.3882 -2.50%
2021-03-24 0 4.000 3.950 4.000 3.980 4.000 80,000 319,640 3.9955 3.398 3.355 3.398 3.381 3.398 94,180 3.3939 0.50%
2021-03-23 0 3.980 3.980 4.050 3.950 4.300 1,966,000 8,021,120 4.0799 3.381 3.381 3.440 3.355 3.653 2,314,485 3.4656 -0.50%
2021-03-22 0 4.000 3.600 4.000 3.990 4.070 324,000 1,309,340 4.0412 3.398 3.058 3.398 3.389 3.457 381,431 3.4327 0.25%
2021-03-19 0 3.990 3.990 4.100 3.980 4.100 256,000 1,028,020 4.0157 3.389 3.389 3.483 3.381 3.483 301,377 3.4111 -0.75%
2021-03-18 0 4.020 4.000 4.040 3.950 4.170 324,000 1,322,300 4.0812 3.415 3.398 3.432 3.355 3.542 381,431 3.4667 0.00%
2021-03-17 0 4.020 3.990 4.040 3.820 4.050 310,000 1,236,240 3.9879 3.415 3.389 3.432 3.245 3.440 364,949 3.3874 3.88%
2021-03-16 0 3.870 3.870 4.030 3.840 3.970 252,000 974,620 3.8675 3.287 3.287 3.423 3.262 3.372 296,668 3.2852 -3.01%
2021-03-15 0 3.990 3.930 3.990 3.900 4.040 256,000 1,023,660 3.9987 3.389 3.338 3.389 3.313 3.432 301,377 3.3966 -0.75%
2021-03-12 0 4.020 3.940 4.020 3.990 4.080 230,000 932,160 4.0529 3.415 3.347 3.415 3.389 3.466 270,769 3.4426 2.81%
2021-03-11 0 3.910 3.820 3.990 3.830 3.970 262,000 1,011,160 3.8594 3.321 3.245 3.389 3.253 3.372 308,441 3.2783 -1.76%
2021-03-10 0 3.980 3.900 4.000 3.870 3.990 292,000 1,144,520 3.9196 3.381 3.313 3.398 3.287 3.389 343,759 3.3294 0.25%
2021-03-09 0 3.970 3.970 4.050 3.890 4.100 250,000 990,140 3.9606 3.372 3.372 3.440 3.304 3.483 294,314 3.3642 0.76%
2021-03-08 0 3.940 3.910 4.030 3.940 4.160 248,000 1,016,560 4.0990 3.347 3.321 3.423 3.347 3.534 291,959 3.4819 1.29%
2021-03-05 0 3.890 3.750 3.800 3.800 3.890 264,000 1,020,940 3.8672 3.304 3.185 3.228 3.228 3.304 310,795 3.2849 4.01%
2021-03-04 0 3.740 3.730 3.800 3.690 3.810 556,000 2,096,860 3.7713 3.177 3.168 3.228 3.134 3.236 654,554 3.2035 -0.27%
2021-03-03 0 3.750 3.710 3.800 3.700 3.800 256,000 957,520 3.7403 3.185 3.151 3.228 3.143 3.228 301,377 3.1771 0.81%
2021-03-02 0 3.720 3.680 3.800 3.720 3.760 276,000 1,029,640 3.7306 3.160 3.126 3.228 3.160 3.194 324,923 3.1689 -1.33%
2021-03-01 0 3.770 3.750 3.800 3.720 3.950 276,000 1,047,420 3.7950 3.202 3.185 3.228 3.160 3.355 324,923 3.2236 -1.31%
2021-02-26 0 3.820 3.710 3.800 3.790 3.850 232,000 885,100 3.8151 3.245 3.151 3.228 3.219 3.270 273,123 3.2407 0.79%
2021-02-25 0 3.790 3.740 3.800 3.740 3.840 292,000 1,094,380 3.7479 3.219 3.177 3.228 3.177 3.262 343,759 3.1836 -0.26%
2021-02-24 0 3.800 3.760 3.800 3.800 3.960 248,000 965,660 3.8938 3.228 3.194 3.228 3.228 3.364 291,959 3.3075 1.06%
2021-02-23 0 3.760 3.750 3.800 3.760 3.990 656,000 2,536,620 3.8668 3.194 3.185 3.228 3.194 3.389 772,280 3.2846 -4.81%
2021-02-22 0 3.950 3.950 4.040 3.870 4.080 260,000 1,029,240 3.9586 3.355 3.355 3.432 3.287 3.466 306,086 3.3626 -2.23%
2021-02-19 0 4.040 3.950 4.040 3.960 4.100 308,000 1,242,200 4.0331 3.432 3.355 3.432 3.364 3.483 362,595 3.4259 0.25%
2021-02-18 0 4.030 4.000 4.100 3.840 4.100 342,000 1,351,940 3.9530 3.423 3.398 3.483 3.262 3.483 402,621 3.3578 -2.66%
2021-02-17 0 4.140 4.060 4.140 4.020 4.140 468,000 1,920,940 4.1046 3.517 3.449 3.517 3.415 3.517 550,956 3.4866 2.99%
2021-02-16 0 4.020 4.000 4.050 4.000 4.090 236,000 954,220 4.0433 3.415 3.398 3.440 3.398 3.474 277,832 3.4345 -3.13%
2021-02-11 0 4.150 4.080 4.170 4.080 4.150 308,000 1,276,840 4.1456 3.525 3.466 3.542 3.466 3.525 362,595 3.5214 4.53%
2021-02-10 0 3.970 3.960 4.100 3.940 4.220 698,000 2,881,000 4.1275 3.372 3.364 3.483 3.347 3.585 821,724 3.5060 1.28%
2021-02-09 0 3.920 3.920 4.020 3.920 4.090 338,000 1,350,040 3.9942 3.330 3.330 3.415 3.330 3.474 397,912 3.3928 -2.49%
2021-02-08 0 4.020 3.950 4.020 3.870 4.020 368,000 1,453,820 3.9506 3.415 3.355 3.415 3.287 3.415 433,230 3.3558 1.01%
2021-02-05 0 3.980 3.980 4.020 3.980 4.290 380,000 1,556,400 4.0958 3.381 3.381 3.415 3.381 3.644 447,357 3.4791 -2.69%
2021-02-04 0 4.090 4.000 4.120 3.980 4.320 354,000 1,447,980 4.0903 3.474 3.398 3.500 3.381 3.670 416,748 3.4745 -2.85%
2021-02-03 0 4.210 4.020 4.210 3.930 4.230 584,000 2,366,760 4.0527 3.576 3.415 3.576 3.338 3.593 687,517 3.4425 7.12%
2021-02-02 0 3.930 3.930 3.970 3.930 4.090 248,000 988,960 3.9877 3.338 3.338 3.372 3.338 3.474 291,959 3.3873 -3.20%
2021-02-01 0 4.060 3.970 4.060 3.950 4.190 340,000 1,380,800 4.0612 3.449 3.372 3.449 3.355 3.559 400,267 3.4497 3.84%
2021-01-29 0 3.910 3.910 3.990 3.980 4.160 292,000 1,188,080 4.0688 3.321 3.321 3.389 3.381 3.534 343,759 3.4561 -1.76%
2021-01-28 0 3.980 3.880 3.990 3.460 4.000 310,000 1,192,620 3.8472 3.381 3.296 3.389 2.939 3.398 364,949 3.2679 -0.25%
2021-01-27 0 3.990 3.730 3.990 3.930 4.010 336,000 1,332,380 3.9654 3.389 3.168 3.389 3.338 3.406 395,558 3.3684 -1.48%
2021-01-26 0 4.050 3.960 4.080 3.940 4.050 300,800 1,187,756 3.9487 3.440 3.364 3.466 3.347 3.440 354,118 3.3541 2.79%
2021-01-25 0 3.940 3.870 3.950 3.870 3.940 278,000 1,089,420 3.9188 3.347 3.287 3.355 3.287 3.347 327,277 3.3287 1.81%
2021-01-22 0 3.870 3.860 3.940 3.820 4.040 266,000 1,038,900 3.9056 3.287 3.279 3.347 3.245 3.432 313,150 3.3176 -0.77%
2021-01-21 0 3.900 3.900 3.990 3.900 4.000 302,000 1,194,880 3.9566 3.313 3.313 3.389 3.313 3.398 355,531 3.3608 -1.02%
2021-01-20 0 3.940 3.900 3.960 3.910 3.960 256,000 1,004,340 3.9232 3.347 3.313 3.364 3.321 3.364 301,377 3.3325 1.81%
2021-01-19 0 3.870 3.860 3.910 3.840 3.960 258,000 1,010,640 3.9172 3.287 3.279 3.321 3.262 3.364 303,732 3.3274 -2.27%
2021-01-18 0 3.960 3.900 3.970 3.860 3.960 258,000 1,007,600 3.9054 3.364 3.313 3.372 3.279 3.364 303,732 3.3174 2.59%
2021-01-15 0 3.860 3.850 3.930 3.850 3.940 264,000 1,033,360 3.9142 3.279 3.270 3.338 3.270 3.347 310,795 3.3249 -1.03%
2021-01-14 0 3.900 3.850 3.940 3.900 3.950 264,000 1,037,540 3.9301 3.313 3.270 3.347 3.313 3.355 310,795 3.3383 -1.52%
2021-01-13 0 3.960 3.840 3.960 3.900 3.960 254,000 1,001,620 3.9434 3.364 3.262 3.364 3.313 3.364 299,023 3.3496 4.21%
2021-01-12 0 3.800 3.800 3.930 3.800 3.950 262,000 1,029,680 3.9301 3.228 3.228 3.338 3.228 3.355 308,441 3.3383 -2.81%
2021-01-11 0 3.910 3.830 3.910 3.830 3.920 260,000 1,016,620 3.9101 3.321 3.253 3.321 3.253 3.330 306,086 3.3213 1.03%
2021-01-08 0 3.870 3.710 3.870 3.820 3.900 268,000 1,031,800 3.8500 3.287 3.151 3.287 3.245 3.313 315,505 3.2703 0.52%
2021-01-07 0 3.850 3.730 3.860 3.830 3.850 262,000 1,006,240 3.8406 3.270 3.168 3.279 3.253 3.270 308,441 3.2623 0.79%
2021-01-06 0 3.820 3.720 3.820 3.730 3.830 276,500 1,047,990 3.7902 3.245 3.160 3.245 3.168 3.253 325,511 3.2195 -0.52%
2021-01-05 0 3.840 3.720 3.840 3.620 3.840 269,000 1,020,620 3.7941 3.262 3.160 3.262 3.075 3.262 316,682 3.2229 0.79%
2021-01-04 0 3.810 3.720 3.940 3.710 3.930 268,000 1,025,020 3.8247 3.236 3.160 3.347 3.151 3.338 315,505 3.2488 0.79%
2020-12-31 0 3.780 3.750 3.840 3.730 3.800 266,000 1,006,300 3.7831 3.211 3.185 3.262 3.168 3.228 313,150 3.2135 0.27%
2020-12-30 0 3.770 3.720 3.840 3.710 3.810 334,000 1,256,900 3.7632 3.202 3.160 3.262 3.151 3.236 393,203 3.1966 0.27%
2020-12-29 0 3.760 3.720 3.800 3.700 3.790 268,000 1,008,360 3.7625 3.194 3.160 3.228 3.143 3.219 315,505 3.1960 -0.53%
2020-12-28 0 3.780 3.780 3.810 3.710 3.810 272,000 1,029,400 3.7846 3.211 3.211 3.236 3.151 3.236 320,214 3.2147 1.34%
2020-12-24 0 3.730 3.730 3.920 3.680 3.770 234,000 876,120 3.7441 3.168 3.168 3.330 3.126 3.202 275,478 3.1804 0.27%
2020-12-23 0 3.720 3.720 3.770 3.680 3.780 268,000 1,003,340 3.7438 3.160 3.160 3.202 3.126 3.211 315,505 3.1801 -1.06%
2020-12-22 0 3.760 3.740 3.920 3.700 3.810 270,000 1,009,820 3.7401 3.194 3.177 3.330 3.143 3.236 317,859 3.1769 -1.83%
2020-12-21 0 3.830 3.800 3.900 3.640 4.010 272,000 1,017,120 3.7394 3.253 3.228 3.313 3.092 3.406 320,214 3.1764 2.68%
2020-12-18 0 3.730 3.720 3.820 3.720 3.860 258,000 992,940 3.8486 3.168 3.160 3.245 3.160 3.279 303,732 3.2691 -0.27%
2020-12-17 0 3.740 3.690 3.750 3.590 3.820 274,000 1,012,800 3.6964 3.177 3.134 3.185 3.049 3.245 322,568 3.1398 -2.09%
2020-12-16 0 3.820 3.790 3.820 3.700 3.840 268,000 1,021,200 3.8104 3.245 3.219 3.245 3.143 3.262 315,505 3.2367 -3.05%
2020-12-15 0 3.940 3.900 3.950 3.900 4.000 254,000 1,010,420 3.9780 3.347 3.313 3.355 3.313 3.398 299,023 3.3791 -0.76%
2020-12-14 0 3.970 3.850 4.000 3.720 4.100 352,000 1,392,340 3.9555 3.372 3.270 3.398 3.160 3.483 414,394 3.3599 4.75%
2020-12-11 0 3.790 3.780 3.880 3.780 3.980 276,000 1,052,980 3.8151 3.219 3.211 3.296 3.211 3.381 324,923 3.2407 -0.26%
2020-12-10 0 3.800 3.800 3.890 3.790 4.180 270,000 1,033,640 3.8283 3.228 3.228 3.304 3.219 3.551 317,859 3.2519 -5.00%
2020-12-09 0 4.000 3.950 4.000 3.830 4.010 268,000 1,056,480 3.9421 3.398 3.355 3.398 3.253 3.406 315,505 3.3485 -0.50%
2020-12-08 0 4.020 3.900 4.020 3.950 4.040 274,000 1,097,540 4.0056 3.415 3.313 3.415 3.355 3.432 322,568 3.4025 -0.50%
2020-12-07 0 4.040 3.960 4.080 4.040 4.110 268,000 1,099,400 4.1022 3.432 3.364 3.466 3.432 3.491 315,505 3.4846 -1.46%
2020-12-04 0 4.100 3.900 4.100 3.990 4.140 280,000 1,132,360 4.0441 3.483 3.313 3.483 3.389 3.517 329,632 3.4352 4.06%
2020-12-03 0 3.940 3.910 3.990 3.940 4.200 250,000 1,015,560 4.0622 3.347 3.321 3.389 3.347 3.568 294,314 3.4506 -6.19%
2020-12-02 0 4.200 3.870 4.200 3.780 4.200 280,000 1,073,100 3.8325 3.568 3.287 3.568 3.211 3.568 329,632 3.2555 12.60%
2020-12-01 0 3.730 3.730 3.970 3.730 3.840 330,000 1,246,860 3.7784 3.168 3.168 3.372 3.168 3.262 388,494 3.2095 -2.36%
2020-11-30 0 3.820 3.810 3.990 3.750 3.990 278,000 1,058,320 3.8069 3.245 3.236 3.389 3.185 3.389 327,277 3.2337 -0.52%
2020-11-27 0 3.840 3.840 3.990 3.820 3.990 272,000 1,044,460 3.8399 3.262 3.262 3.389 3.245 3.389 320,214 3.2618 -3.76%
2020-11-26 0 3.990 3.800 3.990 3.800 3.990 358,000 1,380,940 3.8574 3.389 3.228 3.389 3.228 3.389 421,458 3.2766 1.27%
2020-11-25 0 3.940 3.790 3.940 3.720 3.950 274,000 1,034,240 3.7746 3.347 3.219 3.347 3.160 3.355 322,568 3.2063 -1.25%
2020-11-24 0 3.990 3.770 3.990 3.700 4.000 414,000 1,571,700 3.7964 3.389 3.202 3.389 3.143 3.398 487,384 3.2248 7.84%
2020-11-23 0 3.700 3.630 3.700 3.630 3.700 286,000 1,045,000 3.6538 3.143 3.083 3.143 3.083 3.143 336,695 3.1037 1.93%
2020-11-20 0 3.630 3.630 3.800 3.630 3.800 296,000 1,076,500 3.6368 3.083 3.083 3.228 3.083 3.228 348,468 3.0892 -1.89%
2020-11-19 0 3.700 3.700 3.800 3.650 3.800 286,000 1,055,900 3.6920 3.143 3.143 3.228 3.100 3.228 336,695 3.1361 0.82%
2020-11-18 0 3.670 3.670 3.800 3.560 3.670 282,000 1,025,700 3.6372 3.117 3.117 3.228 3.024 3.117 331,986 3.0896 -0.54%
2020-11-17 0 3.690 3.690 3.800 3.610 3.800 308,000 1,131,440 3.6735 3.134 3.134 3.228 3.066 3.228 362,595 3.1204 -2.89%
2020-11-16 0 3.800 3.790 3.800 3.750 3.800 268,000 1,009,880 3.7682 3.228 3.219 3.228 3.185 3.228 315,505 3.2008 2.43%
2020-11-13 0 3.710 3.660 3.750 3.550 3.730 286,000 1,054,860 3.6883 3.151 3.109 3.185 3.015 3.168 336,695 3.1330 1.64%
2020-11-12 0 3.650 3.650 3.800 3.560 3.650 282,000 1,021,240 3.6214 3.100 3.100 3.228 3.024 3.100 331,986 3.0762 0.27%
2020-11-11 0 3.640 3.640 3.800 3.560 3.650 284,800 1,025,448 3.6006 3.092 3.092 3.228 3.024 3.100 335,282 3.0585 -1.36%
2020-11-10 0 3.690 3.650 3.960 3.550 3.970 294,000 1,070,100 3.6398 3.134 3.100 3.364 3.015 3.372 346,113 3.0918 -4.16%
2020-11-09 0 3.850 3.730 3.900 3.470 3.850 288,000 1,043,580 3.6235 3.270 3.168 3.313 2.948 3.270 339,050 3.0780 6.94%
2020-11-06 0 3.600 3.520 3.600 3.460 3.620 300,000 1,062,640 3.5421 3.058 2.990 3.058 2.939 3.075 353,177 3.0088 0.00%
2020-11-05 0 3.600 3.600 3.730 3.450 3.820 294,000 1,074,720 3.6555 3.058 3.058 3.168 2.931 3.245 346,113 3.1051 3.15%
2020-11-04 0 3.490 3.390 3.500 3.400 3.500 318,000 1,096,440 3.4479 2.965 2.880 2.973 2.888 2.973 374,367 2.9288 -3.06%
2020-11-03 0 3.600 3.520 3.620 3.600 3.730 284,000 1,032,080 3.6341 3.058 2.990 3.075 3.058 3.168 334,341 3.0869 -1.10%
2020-11-02 0 3.640 3.500 3.640 3.640 3.760 298,000 1,109,680 3.7238 3.092 2.973 3.092 3.092 3.194 350,822 3.1631 -2.67%
2020-10-30 0 3.740 3.670 3.750 3.670 3.800 294,000 1,098,740 3.7372 3.177 3.117 3.185 3.117 3.228 346,113 3.1745 0.00%
2020-10-29 0 3.740 3.720 3.740 3.730 3.740 270,000 1,008,480 3.7351 3.177 3.160 3.177 3.168 3.177 317,859 3.1727 0.54%
2020-10-28 0 3.720 3.710 3.820 3.700 3.960 298,000 1,121,240 3.7626 3.160 3.151 3.245 3.143 3.364 350,822 3.1960 -4.37%
2020-10-27 0 3.890 3.730 3.900 3.610 3.970 264,000 1,018,900 3.8595 3.304 3.168 3.313 3.066 3.372 310,795 3.2784 0.00%
2020-10-23 0 3.890 3.680 3.890 3.660 3.900 326,000 1,234,160 3.7858 3.304 3.126 3.304 3.109 3.313 383,785 3.2158 1.04%
2020-10-22 0 3.850 3.850 3.950 3.800 3.800 62,000 235,600 3.8000 3.270 3.270 3.355 3.228 3.228 72,990 3.2278 -3.75%
2020-10-21 0 4.000 3.810 4.000 - - 0 0 - 3.398 3.236 3.398 - - 0 - 0.00%
2020-10-20 0 4.000 3.850 4.000 - - 0 0 - 3.398 3.270 3.398 - - 0 - -1.23%
2020-10-19 0 4.050 3.950 4.200 4.050 4.200 80,000 328,500 4.1063 3.440 3.355 3.568 3.440 3.568 94,180 3.4880 0.00%
2020-10-16 0 4.050 3.850 4.150 - - 0 0 - 3.440 3.270 3.525 - - 0 - 0.00%
2020-10-15 0 4.050 3.810 4.000 4.140 4.170 28,000 116,120 4.1471 3.440 3.236 3.398 3.517 3.542 32,963 3.5227 0.00%
2020-10-14 0 4.050 4.020 4.050 4.000 4.050 378,000 1,515,300 4.0087 3.440 3.415 3.440 3.398 3.440 445,003 3.4051 1.25%
2020-10-12 0 4.000 3.950 4.000 3.900 4.100 758,000 3,039,740 4.0102 3.398 3.355 3.398 3.313 3.483 892,360 3.4064 8.11%
2020-10-09 0 3.700 3.700 3.850 - - 0 0 - 3.143 3.143 3.270 - - 0 - 0.00%
2020-10-08 0 3.700 3.500 3.880 3.700 3.900 132,000 502,500 3.8068 3.143 2.973 3.296 3.143 3.313 155,398 3.2336 0.00%
2020-10-07 0 3.700 3.600 3.800 3.490 3.700 32,000 113,980 3.5619 3.143 3.058 3.228 2.965 3.143 37,672 3.0256 12.12%
2020-10-06 0 3.300 3.300 3.650 3.150 3.150 70,000 220,500 3.1500 2.803 2.803 3.100 2.676 2.676 82,408 2.6757 4.76%
2020-10-05 0 3.150 3.030 3.150 - - 0 0 - 2.676 2.574 2.676 - - 0 - 0.00%
2020-09-30 0 3.150 3.020 3.150 3.150 3.150 100,000 315,000 3.1500 2.676 2.565 2.676 2.676 2.676 117,726 2.6757 -1.56%
2020-09-29 0 3.200 3.200 3.650 3.200 3.200 2,000 6,400 3.2000 2.718 2.718 3.100 2.718 2.718 2,355 2.7182 0.00%
2020-09-28 0 3.200 3.200 3.300 - - 0 0 - 2.718 2.718 2.803 - - 0 - 0.00%
2020-09-25 0 3.200 3.020 3.200 3.200 3.200 50,000 160,000 3.2000 2.718 2.565 2.718 2.718 2.718 58,863 2.7182 0.00%
2020-09-24 0 3.200 3.200 3.400 3.180 3.180 2,000 6,360 3.1800 2.718 2.718 2.888 2.701 2.701 2,355 2.7012 -4.76%
2020-09-23 0 3.360 3.220 3.360 - - 1,000 3,170 3.1700 2.854 2.735 2.854 - - 1,177 2.6927 -1.18%
2020-09-22 0 3.400 3.220 3.400 - - 800 2,544 3.1800 2.888 2.735 2.888 - - 942 2.7012 0.00%
2020-09-21 0 3.400 3.290 3.400 - - 0 0 - 2.888 2.795 2.888 - - 0 - -1.16%
2020-09-18 0 3.440 3.260 3.600 - - 0 0 - 2.922 2.769 3.058 - - 0 - 0.00%
2020-09-17 0 3.440 3.260 3.440 - - 0 0 - 2.922 2.769 2.922 - - 0 - 0.00%
2020-09-16 0 3.440 3.230 3.500 - - 80 256 3.2000 2.922 2.744 2.973 - - 94 2.7182 0.00%
2020-09-15 0 3.440 3.220 3.440 - - 0 0 - 2.922 2.735 2.922 - - 0 - 0.00%
2020-09-14 0 3.440 3.220 3.600 - - 0 0 - 2.922 2.735 3.058 - - 0 - 0.00%
2020-09-11 0 3.440 3.220 3.440 - - 0 0 - 2.922 2.735 2.922 - - 0 - 0.00%
2020-09-10 0 3.440 3.230 3.600 - - 0 0 - 2.922 2.744 3.058 - - 0 - 0.00%
2020-09-09 0 3.440 3.260 3.440 - - 0 0 - 2.922 2.769 2.922 - - 0 - 0.00%
2020-09-08 0 3.440 3.270 3.440 - - 0 0 - 2.922 2.778 2.922 - - 0 - 0.00%
2020-09-07 0 3.440 3.260 3.440 - - 0 0 - 2.922 2.769 2.922 - - 0 - 0.00%
2020-09-04 0 3.440 3.250 3.570 - - 0 0 - 2.922 2.761 3.032 - - 0 - 0.00%
2020-09-03 0 3.440 3.300 3.440 - - 0 0 - 2.922 2.803 2.922 - - 0 - -0.29%
2020-09-02 0 3.450 3.200 3.500 3.440 3.450 8,000 27,540 3.4425 2.931 2.718 2.973 2.922 2.931 9,418 2.9242 -1.43%
2020-09-01 0 3.500 3.200 3.540 3.500 3.500 2,000 7,000 3.5000 2.973 2.718 3.007 2.973 2.973 2,355 2.9730 6.38%
2020-08-31 0 3.290 3.290 3.540 3.290 3.290 2,000 6,580 3.2900 2.795 2.795 3.007 2.795 2.795 2,355 2.7946 -4.64%
2020-08-28 0 3.450 3.420 3.600 3.320 3.700 42,000 145,140 3.4557 2.931 2.905 3.058 2.820 3.143 49,445 2.9354 -9.21%
2020-08-27 0 3.800 3.620 3.980 - - 0 0 - 3.228 3.075 3.381 - - 0 - 0.00%
2020-08-26 0 3.800 3.620 3.980 - - 0 0 - 3.228 3.075 3.381 - - 0 - 0.00%
2020-08-25 0 3.800 3.610 4.000 - - 0 0 - 3.228 3.066 3.398 - - 0 - 0.00%
2020-08-24 0 3.800 3.800 3.950 3.800 3.800 2,000 7,600 3.8000 3.228 3.228 3.355 3.228 3.228 2,355 3.2278 -3.80%
2020-08-21 0 3.950 3.750 4.020 - - 0 0 - 3.355 3.185 3.415 - - 0 - 0.00%
2020-08-20 0 3.950 3.700 3.980 3.750 3.950 4,000 15,400 3.8500 3.355 3.143 3.381 3.185 3.355 4,709 3.2703 4.50%
2020-08-19 0 3.780 3.630 3.980 - - 0 0 - 3.211 3.083 3.381 - - 0 - 0.00%
2020-08-18 0 3.780 3.710 3.980 3.780 3.780 4,000 15,120 3.7800 3.211 3.151 3.381 3.211 3.211 4,709 3.2109 -0.26%
2020-08-17 0 3.790 3.790 3.890 3.780 3.900 92,000 356,360 3.8735 3.219 3.219 3.304 3.211 3.313 108,308 3.2903 -2.82%
2020-08-14 0 3.900 3.820 4.000 3.900 3.900 50,000 195,000 3.9000 3.313 3.245 3.398 3.313 3.313 58,863 3.3128 -2.01%
2020-08-13 0 3.980 3.820 3.980 3.950 3.980 260,000 1,033,780 3.9761 3.381 3.245 3.381 3.355 3.381 306,086 3.3774 0.76%
2020-08-12 0 3.950 3.750 3.950 - - 0 0 - 3.355 3.185 3.355 - - 0 - -1.25%
2020-08-11 0 4.000 3.820 4.000 4.000 4.000 30,000 120,000 4.0000 3.398 3.245 3.398 3.398 3.398 35,318 3.3977 0.00%
2020-08-10 0 4.000 3.880 4.000 3.960 4.000 80,000 318,360 3.9795 3.398 3.296 3.398 3.364 3.398 94,180 3.3803 4.99%
2020-08-07 0 3.810 3.780 3.980 - - 0 0 - 3.236 3.211 3.381 - - 0 - 0.00%
2020-08-06 0 3.810 3.800 3.980 3.810 3.990 60,100 236,177 3.9297 3.236 3.228 3.381 3.236 3.389 70,753 3.3380 -4.51%
2020-08-05 0 3.990 3.820 3.990 4.020 4.020 50,000 201,000 4.0200 3.389 3.245 3.389 3.415 3.415 58,863 3.4147 2.31%
2020-08-04 0 3.900 3.900 4.000 3.900 3.900 6,000 23,400 3.9000 3.313 3.313 3.398 3.313 3.313 7,064 3.3128 2.36%
2020-08-03 0 3.810 3.800 3.810 3.800 3.810 16,000 60,940 3.8088 3.236 3.228 3.236 3.228 3.236 18,836 3.2353 -4.51%
2020-07-31 0 3.990 3.850 3.990 3.990 4.000 42,000 167,980 3.9995 3.389 3.270 3.389 3.389 3.398 49,445 3.3973 -0.25%
2020-07-30 0 4.000 3.990 4.000 4.010 4.020 62,000 249,120 4.0181 3.398 3.389 3.398 3.406 3.415 72,990 3.4131 0.00%
2020-07-29 0 4.000 3.950 4.090 3.930 4.200 408,000 1,651,140 4.0469 3.398 3.355 3.474 3.338 3.568 480,320 3.4376 2.04%
2020-07-28 0 3.920 3.800 3.920 - - 0 0 - 3.330 3.228 3.330 - - 0 - -0.76%
2020-07-27 0 3.950 3.950 4.010 3.950 4.030 44,000 174,200 3.9591 3.355 3.355 3.406 3.355 3.423 51,799 3.3630 0.51%
2020-07-24 0 3.930 3.930 3.970 3.930 4.050 2,024,000 8,092,980 3.9985 3.338 3.338 3.372 3.338 3.440 2,382,765 3.3965 -2.00%
2020-07-23 0 4.010 3.990 4.010 3.990 4.050 1,210,000 4,891,180 4.0423 3.406 3.389 3.406 3.389 3.440 1,424,479 3.4337 0.50%
2020-07-22 0 3.990 3.990 4.010 3.950 4.040 1,408,800 5,636,100 4.0006 3.389 3.389 3.406 3.355 3.432 1,658,518 3.3983 1.01%
2020-07-21 0 3.950 3.800 3.980 3.760 3.980 286,000 1,135,880 3.9716 3.355 3.228 3.381 3.194 3.381 336,695 3.3736 0.25%
2020-07-20 0 3.940 3.680 3.940 3.670 3.970 406,000 1,562,640 3.8489 3.347 3.126 3.347 3.117 3.372 477,966 3.2694 -0.25%
2020-07-17 0 3.950 3.860 3.950 3.880 3.990 148,000 589,360 3.9822 3.355 3.279 3.355 3.296 3.389 174,234 3.3826 1.80%
2020-07-16 0 3.880 3.800 3.900 3.630 4.060 768,000 3,005,640 3.9136 3.296 3.228 3.313 3.083 3.449 904,132 3.3243 1.31%
2020-07-15 0 3.830 3.710 3.830 3.000 3.890 812,000 2,815,640 3.4675 3.253 3.151 3.253 2.548 3.304 955,932 2.9454 28.52%
2020-07-14 0 2.980 2.980 2.990 2.800 2.990 452,000 1,309,060 2.8962 2.531 2.531 2.540 2.378 2.540 532,120 2.4601 6.43%
2020-07-13 0 2.800 2.800 2.900 2.790 2.800 132,000 369,300 2.7977 2.378 2.378 2.463 2.370 2.378 155,398 2.3765 2.94%
2020-07-10 0 2.720 2.580 2.790 - - 0 0 - 2.310 2.192 2.370 - - 0 - 0.00%
2020-07-09 0 2.720 2.650 2.780 2.710 2.720 52,000 141,240 2.7162 2.310 2.251 2.361 2.302 2.310 61,217 2.3072 0.74%
2020-07-08 0 2.700 2.680 2.700 2.700 2.800 324,000 885,700 2.7336 2.293 2.276 2.293 2.293 2.378 381,431 2.3220 -9.09%
2020-07-07 0 2.970 2.830 2.970 2.800 3.000 194,000 565,760 2.9163 2.523 2.404 2.523 2.378 2.548 228,388 2.4772 10.00%
2020-07-06 0 2.700 2.700 2.890 2.600 2.700 64,000 171,100 2.6734 2.293 2.293 2.455 2.209 2.293 75,344 2.2709 4.65%
2020-07-03 0 2.580 2.580 2.700 2.500 2.590 1,930,000 4,871,900 2.5243 2.192 2.192 2.293 2.124 2.200 2,272,103 2.1442 -4.44%
2020-07-02 0 2.700 2.410 2.700 - - 0 0 - 2.293 2.047 2.293 - - 0 - 0.00%
2020-06-30 0 2.700 2.460 2.700 - - 0 0 - 2.293 2.090 2.293 - - 0 - 0.00%
2020-06-29 0 2.700 2.700 2.800 2.700 2.700 2,000 5,400 2.7000 2.293 2.293 2.378 2.293 2.293 2,355 2.2935 1.89%
2020-06-26 0 2.650 2.410 3.980 2.650 2.650 50,000 132,500 2.6500 2.251 2.047 3.381 2.251 2.251 58,863 2.2510 -1.85%
2020-06-24 0 2.700 2.650 2.800 2.700 2.700 2,000 5,400 2.7000 2.293 2.251 2.378 2.293 2.293 2,355 2.2935 1.89%
2020-06-23 0 2.650 2.650 2.800 - - 0 0 - 2.251 2.251 2.378 - - 0 - 0.00%
2020-06-22 0 2.650 2.650 2.790 - - 0 0 - 2.251 2.251 2.370 - - 0 - 0.00%
2020-06-19 0 2.650 2.650 2.800 - - 0 0 - 2.251 2.251 2.378 - - 0 - 0.76%
2020-06-18 0 2.630 2.630 2.790 2.610 2.610 22,000 57,420 2.6100 2.234 2.234 2.370 2.217 2.217 25,900 2.2170 -6.07%
2020-06-17 0 2.800 2.680 2.800 2.660 2.800 26,000 70,520 2.7123 2.378 2.276 2.378 2.259 2.378 30,609 2.3039 5.66%
2020-06-16 0 2.650 2.510 2.650 2.500 2.650 40,000 104,500 2.6125 2.251 2.132 2.251 2.124 2.251 47,090 2.2191 6.00%
2020-06-15 0 2.500 2.380 2.500 2.500 2.500 2,000 5,000 2.5000 2.124 2.022 2.124 2.124 2.124 2,355 2.1236 0.00%
2020-06-12 0 2.500 2.500 2.700 2.370 2.370 28,800 68,216 2.3686 2.124 2.124 2.293 2.013 2.013 33,905 2.0120 0.00%
2020-06-11 0 2.500 2.380 2.700 - - 0 0 - 2.124 2.022 2.293 - - 0 - 0.00%
2020-06-10 0 2.500 2.500 2.690 - - 0 0 - 2.124 2.124 2.285 - - 0 - 0.00%
2020-06-09 0 2.500 2.500 2.650 - - 0 0 - 2.124 2.124 2.251 - - 0 - 0.00%
2020-06-08 0 2.500 2.500 2.650 2.500 2.500 30,000 75,000 2.5000 2.124 2.124 2.251 2.124 2.124 35,318 2.1236 0.00%
2020-06-05 0 2.500 2.280 2.600 - - 0 0 - 2.124 1.937 2.209 - - 0 - 0.00%
2020-06-04 0 2.600 2.400 2.700 - - 0 0 - 2.124 1.960 2.205 - - 0 - 0.00%
2020-06-03 0 2.600 2.530 2.650 - - 0 0 - 2.124 2.066 2.164 - - 0 - 0.00%
2020-06-02 0 2.600 2.400 2.650 2.600 2.600 4,000 10,400 2.6000 2.124 1.960 2.164 2.124 2.124 4,897 2.1236 0.39%
2020-06-01 0 2.590 2.400 2.590 - - 0 0 - 2.115 1.960 2.115 - - 0 - -0.38%
2020-05-29 0 2.600 2.410 2.620 - - 0 0 - 2.124 1.968 2.140 - - 0 - 0.00%
2020-05-28 0 2.600 2.220 2.650 - - 0 0 - 2.124 1.813 2.164 - - 0 - 0.00%
2020-05-27 0 2.600 2.320 2.800 - - 0 0 - 2.124 1.895 2.287 - - 0 - 0.00%
2020-05-26 0 2.600 2.280 2.700 - - 0 0 - 2.124 1.862 2.205 - - 0 - 0.00%
2020-05-25 0 2.600 2.400 2.650 - - 0 0 - 2.124 1.960 2.164 - - 0 - 0.00%
2020-05-22 0 2.600 2.450 2.650 2.460 2.660 30,000 77,000 2.5667 2.124 2.001 2.164 2.009 2.173 36,730 2.0964 1.96%
2020-05-21 0 2.550 2.500 2.680 - - 0 0 - 2.083 2.042 2.189 - - 0 - 0.00%
2020-05-20 0 2.550 2.430 2.630 2.500 2.700 66,000 166,340 2.5203 2.083 1.985 2.148 2.042 2.205 80,807 2.0585 6.25%
2020-05-19 0 2.400 2.360 2.400 2.400 2.500 619,200 1,487,960 2.4030 1.960 1.928 1.960 1.960 2.042 758,115 1.9627 -11.11%
2020-05-18 0 2.700 2.660 2.870 - - 0 0 - 2.205 2.173 2.344 - - 0 - 0.00%
2020-05-15 0 2.700 2.600 2.700 - - 0 0 - 2.205 2.124 2.205 - - 0 - -0.37%
2020-05-14 0 2.710 2.660 2.840 - - 0 0 - 2.213 2.173 2.320 - - 0 - 0.00%
2020-05-13 0 2.710 2.610 2.840 - - 0 0 - 2.213 2.132 2.320 - - 0 - 0.00%
2020-05-12 0 2.710 2.710 2.850 2.700 2.700 10,000 27,000 2.7000 2.213 2.213 2.328 2.205 2.205 12,243 2.2053 -4.91%
2020-05-11 0 2.850 2.700 2.850 - - 0 0 - 2.328 2.205 2.328 - - 0 - 0.00%
2020-05-08 0 2.850 2.700 2.940 - - 0 0 - 2.328 2.205 2.401 - - 0 - 0.00%
2020-05-07 0 2.850 2.400 2.890 - - 0 0 - 2.328 1.960 2.360 - - 0 - 0.00%
2020-05-06 0 2.850 2.290 2.940 - - 0 0 - 2.328 1.870 2.401 - - 0 - 0.00%
2020-05-05 0 2.850 2.650 2.850 - - 0 0 - 2.328 2.164 2.328 - - 0 - 0.00%
2020-05-04 0 2.850 2.700 2.850 - - 0 0 - 2.328 2.205 2.328 - - 0 - 0.00%
2020-04-29 0 2.850 2.650 2.890 - - 0 0 - 2.328 2.164 2.360 - - 0 - 0.00%
2020-04-28 0 2.850 2.650 2.890 - - 0 0 - 2.328 2.164 2.360 - - 0 - 0.00%
2020-04-27 0 2.850 2.670 2.850 - - 0 0 - 2.328 2.181 2.328 - - 0 - 0.00%
2020-04-24 0 2.850 2.710 2.850 2.850 2.850 10,000 28,500 2.8500 2.328 2.213 2.328 2.328 2.328 12,243 2.3278 0.00%
2020-04-23 0 2.850 2.700 2.850 2.700 2.850 6,000 16,800 2.8000 2.328 2.205 2.328 2.205 2.328 7,346 2.2869 5.56%
2020-04-22 0 2.700 2.600 2.800 - - 0 0 - 2.205 2.124 2.287 - - 0 - 0.00%
2020-04-21 0 2.700 2.700 2.890 - - 0 0 - 2.205 2.205 2.360 - - 0 - 0.00%
2020-04-20 0 2.700 2.700 3.000 - - 0 0 - 2.205 2.205 2.450 - - 0 - 1.50%
2020-04-17 0 2.660 2.660 2.870 2.660 2.660 18,000 47,880 2.6600 2.173 2.173 2.344 2.173 2.173 22,038 2.1726 -1.48%
2020-04-16 0 2.700 2.600 2.700 2.700 2.700 20,000 54,000 2.7000 2.205 2.124 2.205 2.205 2.205 24,487 2.2053 1.89%
2020-04-15 0 2.650 2.610 2.820 - - 0 0 - 2.164 2.132 2.303 - - 0 - 0.00%
2020-04-14 0 2.650 2.650 2.800 - - 0 0 - 2.164 2.164 2.287 - - 0 - 1.92%
2020-04-09 0 2.600 2.550 2.790 2.600 2.600 20,000 52,000 2.6000 2.124 2.083 2.279 2.124 2.124 24,487 2.1236 -1.52%
2020-04-08 0 2.640 2.600 2.780 2.600 2.640 30,000 78,400 2.6133 2.156 2.124 2.271 2.124 2.156 36,730 2.1345 -2.22%
2020-04-07 0 2.700 2.600 2.760 2.600 2.700 9,770 25,971 2.6582 2.205 2.124 2.254 2.124 2.205 11,962 2.1712 2.27%
2020-04-06 0 2.640 2.600 2.640 2.650 2.650 12,000 31,800 2.6500 2.156 2.124 2.156 2.164 2.164 14,692 2.1644 -1.49%
2020-04-03 0 2.680 2.600 2.700 - - 0 0 - 2.189 2.124 2.205 - - 0 - 0.00%
2020-04-02 0 2.680 2.650 2.740 - - 0 0 - 2.189 2.164 2.238 - - 0 - 0.00%
2020-04-01 0 2.680 2.430 2.820 - - 0 0 - 2.189 1.985 2.303 - - 0 - 0.00%
2020-03-31 0 2.680 2.680 2.820 2.680 2.690 14,000 37,540 2.6814 2.189 2.189 2.303 2.189 2.197 17,141 2.1901 -0.74%
2020-03-30 0 2.700 2.690 2.700 2.700 2.800 24,000 65,200 2.7167 2.205 2.197 2.205 2.205 2.287 29,384 2.2189 -5.92%
2020-03-27 0 2.870 2.660 2.870 2.650 2.900 36,000 100,680 2.7967 2.344 2.173 2.344 2.164 2.369 44,076 2.2842 10.38%
2020-03-26 0 2.600 2.220 2.600 2.600 2.650 6,000 15,700 2.6167 2.124 1.813 2.124 2.124 2.164 7,346 2.1372 2.77%
2020-03-25 0 2.530 2.520 2.650 2.520 2.730 60,000 159,920 2.6653 2.066 2.058 2.164 2.058 2.230 73,461 2.1769 -10.92%
2020-03-24 0 2.840 2.280 2.840 2.840 2.840 4,000 11,360 2.8400 2.320 1.862 2.320 2.320 2.320 4,897 2.3196 0.00%
2020-03-23 0 2.840 2.310 2.840 - - 0 0 - 2.320 1.887 2.320 - - 0 - -0.35%
2020-03-20 0 2.850 2.750 2.840 2.700 2.900 6,000 16,900 2.8167 2.328 2.246 2.320 2.205 2.369 7,346 2.3005 -4.36%
2020-03-19 0 2.980 2.200 2.980 2.980 2.980 6,000 17,880 2.9800 2.434 1.797 2.434 2.434 2.434 7,346 2.4340 6.43%
2020-03-18 0 2.800 2.520 2.800 - - 0 0 - 2.287 2.058 2.287 - - 0 - 0.00%
2020-03-17 0 2.800 2.600 2.800 - - 0 0 - 2.287 2.124 2.287 - - 0 - -6.35%
2020-03-16 0 2.990 2.500 2.990 - - 0 0 - 2.442 2.042 2.442 - - 0 - 0.00%
2020-03-13 0 2.990 2.500 2.990 - - 0 0 - 2.442 2.042 2.442 - - 0 - -0.33%
2020-03-12 0 3.000 2.710 3.000 - - 0 0 - 2.450 2.213 2.450 - - 0 - 0.00%
2020-03-11 0 3.000 2.650 3.000 - - 0 0 - 2.450 2.164 2.450 - - 0 - 0.00%
2020-03-10 0 3.000 2.600 3.000 - - 0 0 - 2.450 2.124 2.450 - - 0 - -0.66%
2020-03-09 0 3.020 2.210 3.020 - - 0 0 - 2.467 1.805 2.467 - - 0 - -0.66%
2020-03-06 0 3.040 2.830 3.040 - - 0 0 - 2.483 2.311 2.483 - - 0 - 0.00%
2020-03-05 0 3.040 2.750 3.040 - - 0 0 - 2.483 2.246 2.483 - - 0 - -0.33%
2020-03-04 0 3.050 2.810 3.100 - - 0 0 - 2.491 2.295 2.532 - - 0 - 0.00%
2020-03-03 0 3.050 2.800 3.170 - - 0 0 - 2.491 2.287 2.589 - - 0 - 0.00%
2020-03-02 0 3.050 2.780 3.200 - - 0 0 - 2.491 2.271 2.614 - - 0 - 0.00%
2020-02-28 0 3.050 2.900 3.050 - - 0 0 - 2.491 2.369 2.491 - - 0 - -1.61%
2020-02-27 0 3.100 2.910 3.100 - - 0 0 - 2.532 2.377 2.532 - - 0 - 0.00%
2020-02-26 0 3.100 2.910 3.100 - - 0 0 - 2.532 2.377 2.532 - - 0 - 0.00%
2020-02-25 0 3.100 2.900 3.100 - - 0 0 - 2.532 2.369 2.532 - - 0 - 0.00%
2020-02-24 0 3.100 2.910 3.280 - - 0 0 - 2.532 2.377 2.679 - - 0 - 0.00%
2020-02-21 0 3.100 3.000 3.120 - - 0 0 - 2.532 2.450 2.548 - - 0 - 0.00%
2020-02-20 0 3.100 3.020 3.100 - - 0 0 - 2.532 2.467 2.532 - - 0 - -3.13%
2020-02-19 0 3.200 2.900 3.280 - - 0 0 - 2.614 2.369 2.679 - - 0 - 0.00%
2020-02-18 0 3.200 2.880 3.290 - - 0 0 - 2.614 2.352 2.687 - - 0 - 0.00%
2020-02-17 0 3.200 3.010 3.230 - - 0 0 - 2.614 2.458 2.638 - - 0 - 0.00%
2020-02-14 0 3.200 2.970 3.200 3.250 3.250 4,000 13,000 3.2500 2.614 2.426 2.614 2.654 2.654 4,897 2.6545 5.26%
2020-02-13 0 3.040 2.840 3.480 - - 0 0 - 2.483 2.320 2.842 - - 0 - 0.00%
2020-02-12 0 3.040 3.040 3.130 3.040 3.040 4,000 12,160 3.0400 2.483 2.483 2.556 2.483 2.483 4,897 2.4830 0.00%
2020-02-11 0 3.040 3.020 3.100 3.020 3.020 12,000 36,240 3.0200 2.483 2.467 2.532 2.467 2.467 14,692 2.4666 1.33%
2020-02-10 0 3.000 2.850 3.140 - - 0 0 - 2.450 2.328 2.565 - - 0 - 0.00%
2020-02-07 0 3.000 2.800 3.170 - - 0 0 - 2.450 2.287 2.589 - - 0 - 0.00%
2020-02-06 0 3.000 2.860 3.100 - - 0 0 - 2.450 2.336 2.532 - - 0 - 0.00%
2020-02-05 0 3.000 2.810 3.150 - - 0 0 - 2.450 2.295 2.573 - - 0 - 0.00%
2020-02-04 0 3.000 2.770 3.100 - - 0 0 - 2.450 2.262 2.532 - - 0 - 0.00%
2020-02-03 0 3.000 2.800 3.100 - - 0 0 - 2.450 2.287 2.532 - - 0 - 0.00%
2020-01-31 0 3.000 2.850 3.100 - - 0 0 - 2.450 2.328 2.532 - - 0 - 0.00%
2020-01-30 0 3.000 2.850 3.090 - - 0 0 - 2.450 2.328 2.524 - - 0 - 0.00%
2020-01-29 0 3.000 2.860 3.100 - - 0 0 - 2.450 2.336 2.532 - - 0 - 0.00%
2020-01-24 0 3.000 2.940 3.100 - - 0 0 - 2.450 2.401 2.532 - - 0 - 0.00%
2020-01-23 0 3.000 2.950 3.100 - - 0 0 - 2.450 2.409 2.532 - - 0 - 0.00%
2020-01-22 0 3.000 2.970 3.040 2.980 3.000 30,000 89,920 2.9973 2.450 2.426 2.483 2.434 2.450 36,730 2.4481 0.67%
2020-01-21 0 2.980 2.960 3.120 2.980 3.040 240,000 716,220 2.9843 2.434 2.418 2.548 2.434 2.483 293,843 2.4374 -6.29%
2020-01-20 0 3.180 3.010 3.280 - - 0 0 - 2.597 2.458 2.679 - - 0 - 0.00%
2020-01-17 0 3.180 3.020 3.300 - - 0 0 - 2.597 2.467 2.695 - - 0 - 0.00%
2020-01-16 0 3.180 3.050 3.180 - - 0 0 - 2.597 2.491 2.597 - - 0 - 0.00%
2020-01-15 0 3.180 3.090 3.200 - - 0 0 - 2.597 2.524 2.614 - - 0 - 0.00%
2020-01-14 0 3.180 3.060 3.180 3.170 3.200 16,000 51,040 3.1900 2.597 2.499 2.597 2.589 2.614 19,590 2.6055 1.60%
2020-01-13 0 3.130 3.000 3.130 3.090 3.130 12,000 37,400 3.1167 2.556 2.450 2.556 2.524 2.556 14,692 2.5456 3.99%
2020-01-10 0 3.010 3.010 3.160 3.000 3.000 4,000 12,000 3.0000 2.458 2.458 2.581 2.450 2.450 4,897 2.4503 -0.99%
2020-01-09 0 3.040 3.020 3.190 3.000 3.040 16,000 48,300 3.0188 2.483 2.467 2.605 2.450 2.483 19,590 2.4656 -5.00%
2020-01-08 0 3.200 3.000 3.290 3.200 3.200 10,000 32,000 3.2000 2.614 2.450 2.687 2.614 2.614 12,243 2.6136 0.63%
2020-01-07 0 3.180 3.000 3.300 - - 0 0 - 2.597 2.450 2.695 - - 0 - 0.00%
2020-01-06 0 3.180 3.180 3.400 3.180 3.180 8,000 25,440 3.1800 2.597 2.597 2.777 2.597 2.597 9,795 2.5973 -0.62%
2020-01-03 0 3.200 2.970 3.490 - - 0 0 - 2.614 2.426 2.851 - - 0 - 0.00%
2020-01-02 0 3.200 3.050 3.200 - - 0 0 - 2.614 2.491 2.614 - - 0 - 0.00%
2019-12-31 0 3.200 2.980 3.400 - - 0 0 - 2.614 2.434 2.777 - - 0 - 0.00%
2019-12-30 0 3.200 2.960 3.490 - - 0 0 - 2.614 2.418 2.851 - - 0 - 0.00%
2019-12-27 0 3.200 2.980 3.490 3.200 3.200 2,000 6,400 3.2000 2.614 2.434 2.851 2.614 2.614 2,449 2.6136 4.58%
2019-12-24 0 3.060 2.980 3.060 - - 0 0 - 2.499 2.434 2.499 - - 0 - 0.00%
2019-12-23 0 3.060 2.980 3.480 - - 0 0 - 2.499 2.434 2.842 - - 0 - 0.00%
2019-12-20 0 3.060 2.960 3.200 - - 0 0 - 2.499 2.418 2.614 - - 0 - 0.00%
2019-12-19 0 3.060 2.960 3.280 3.060 3.060 16,000 48,960 3.0600 2.499 2.418 2.679 2.499 2.499 19,590 2.4993 -0.65%
2019-12-18 0 3.080 2.960 3.080 - - 0 0 - 2.516 2.418 2.516 - - 0 - -0.65%
2019-12-17 0 3.100 2.960 3.300 - - 0 0 - 2.532 2.418 2.695 - - 0 - 0.00%
2019-12-16 0 3.100 3.080 3.180 - - 0 0 - 2.532 2.516 2.597 - - 0 - 0.00%
2019-12-13 0 3.100 3.000 3.100 3.190 3.190 20,000 63,800 3.1900 2.532 2.450 2.532 2.605 2.605 24,487 2.6055 1.31%
2019-12-12 0 3.060 2.960 3.100 - - 0 0 - 2.499 2.418 2.532 - - 0 - 0.00%
2019-12-11 0 3.060 3.050 3.260 - - 0 0 - 2.499 2.491 2.663 - - 0 - 0.00%
2019-12-10 0 3.060 3.060 3.480 - - 0 0 - 2.499 2.499 2.842 - - 0 - 0.00%
2019-12-09 0 3.060 3.000 3.260 - - 0 0 - 2.499 2.450 2.663 - - 0 - 0.00%
2019-12-06 0 3.060 2.960 3.220 - - 0 0 - 2.499 2.418 2.630 - - 0 - 0.00%
2019-12-05 0 3.060 2.960 3.490 - - 0 0 - 2.499 2.418 2.851 - - 0 - 0.00%
2019-12-04 0 3.060 3.060 3.490 - - 0 0 - 2.499 2.499 2.851 - - 0 - 0.00%
2019-12-03 0 3.060 2.960 3.490 - - 0 0 - 2.499 2.418 2.851 - - 0 - 0.00%
2019-12-02 0 3.060 2.960 3.260 3.060 3.060 8,000 24,480 3.0600 2.499 2.418 2.663 2.499 2.499 9,795 2.4993 0.00%
2019-11-29 0 3.060 3.010 3.100 3.060 3.060 6,000 18,360 3.0600 2.499 2.458 2.532 2.499 2.499 7,346 2.4993 -1.29%
2019-11-28 0 3.100 3.070 3.300 - - 0 0 - 2.532 2.507 2.695 - - 0 - 0.00%
2019-11-27 0 3.100 3.090 3.300 - - 0 0 - 2.532 2.524 2.695 - - 0 - 0.00%
2019-11-26 0 3.100 3.100 3.500 3.070 3.070 7,200 22,044 3.0617 2.532 2.532 2.859 2.507 2.507 8,815 2.5007 -0.32%
2019-11-25 0 3.110 3.110 3.300 - - 0 0 - 2.540 2.540 2.695 - - 0 - 0.00%
2019-11-22 0 3.110 3.110 3.500 3.100 3.100 2,000 6,200 3.1000 2.540 2.540 2.859 2.532 2.532 2,449 2.5320 -0.64%
2019-11-21 0 3.130 3.120 3.290 3.130 3.130 2,000 6,260 3.1300 2.556 2.548 2.687 2.556 2.556 2,449 2.5565 -0.63%
2019-11-20 0 3.150 3.130 3.300 - - 0 0 - 2.573 2.556 2.695 - - 0 - 0.00%
2019-11-19 0 3.150 3.140 3.290 - - 0 0 - 2.573 2.565 2.687 - - 0 - 0.00%
2019-11-18 0 3.150 3.150 3.340 3.140 3.140 2,000 6,280 3.1400 2.573 2.573 2.728 2.565 2.565 2,449 2.5646 -4.55%
2019-11-15 0 3.300 3.140 3.350 - - 0 0 - 2.695 2.565 2.736 - - 0 - 0.00%
2019-11-14 0 3.300 3.140 3.300 3.300 3.300 12,000 39,600 3.3000 2.695 2.565 2.695 2.695 2.695 14,692 2.6953 0.00%
2019-11-13 0 3.300 3.220 3.300 3.300 3.300 24,000 79,200 3.3000 2.695 2.630 2.695 2.695 2.695 29,384 2.6953 -2.94%
2019-11-12 0 3.400 3.250 3.400 3.390 3.400 14,000 47,480 3.3914 2.777 2.654 2.777 2.769 2.777 17,141 2.7700 0.00%
2019-11-11 0 3.400 3.160 3.540 - - 0 0 - 2.777 2.581 2.891 - - 0 - 0.00%
2019-11-08 0 3.400 3.400 3.550 3.400 3.400 6,000 20,400 3.4000 2.777 2.777 2.900 2.777 2.777 7,346 2.7770 1.49%
2019-11-07 0 3.350 3.310 3.450 3.300 3.350 36,000 119,300 3.3139 2.736 2.703 2.818 2.695 2.736 44,076 2.7067 1.21%
2019-11-06 0 3.310 3.310 3.550 3.310 3.400 17,997 59,610 3.3122 2.703 2.703 2.900 2.703 2.777 22,035 2.7053 -2.36%
2019-11-05 0 3.390 3.360 3.390 3.360 3.390 22,000 74,340 3.3791 2.769 2.744 2.769 2.744 2.769 26,936 2.7599 -1.74%
2019-11-04 0 3.450 3.450 3.590 3.400 3.450 4,000 13,700 3.4250 2.818 2.818 2.932 2.777 2.818 4,897 2.7974 1.77%
2019-11-01 0 3.390 3.390 3.400 3.330 3.400 30,000 101,120 3.3707 2.769 2.769 2.777 2.720 2.777 36,730 2.7530 -0.29%
2019-10-31 0 3.400 3.380 3.400 3.400 3.400 26,000 88,400 3.4000 2.777 2.761 2.777 2.777 2.777 31,833 2.7770 -2.86%
2019-10-30 0 3.500 3.330 3.500 - - 0 0 - 2.859 2.720 2.859 - - 0 - 0.00%
2019-10-29 0 3.500 3.330 3.500 3.500 3.500 6,000 21,000 3.5000 2.859 2.720 2.859 2.859 2.859 7,346 2.8587 0.00%
2019-10-28 0 3.500 3.350 3.500 3.500 3.500 10,000 35,000 3.5000 2.859 2.736 2.859 2.859 2.859 12,243 2.8587 0.00%
2019-10-25 0 3.500 3.390 3.500 3.500 3.500 6,000 21,000 3.5000 2.859 2.769 2.859 2.859 2.859 7,346 2.8587 -1.41%
2019-10-24 0 3.550 3.510 3.890 - - 0 0 - 2.900 2.867 3.177 - - 0 - 0.00%
2019-10-23 0 3.550 3.480 3.700 3.480 3.550 16,000 56,060 3.5038 2.900 2.842 3.022 2.842 2.900 19,590 2.8617 0.28%
2019-10-22 0 3.540 3.540 3.700 3.540 3.600 19,200 68,320 3.5583 2.891 2.891 3.022 2.891 2.940 23,507 2.9063 -1.12%
2019-10-21 0 3.580 3.400 3.600 - - 0 0 - 2.924 2.777 2.940 - - 0 - 0.00%
2019-10-18 0 3.580 3.580 3.600 3.580 3.600 20,000 71,920 3.5960 2.924 2.924 2.940 2.924 2.940 24,487 2.9371 -2.98%
2019-10-17 0 3.690 3.610 3.700 - - 0 0 - 3.014 2.949 3.022 - - 0 - 0.00%
2019-10-16 0 3.690 3.650 3.690 3.700 3.700 62,000 229,400 3.7000 3.014 2.981 3.014 3.022 3.022 75,909 3.0220 -0.54%
2019-10-15 0 3.710 3.690 3.830 3.710 3.710 46,000 170,660 3.7100 3.030 3.014 3.128 3.030 3.030 56,320 3.0302 -1.85%
2019-10-14 0 3.780 3.700 3.840 3.690 3.780 8,000 29,880 3.7350 3.087 3.022 3.136 3.014 3.087 9,795 3.0506 -0.26%
2019-10-11 0 3.790 3.650 3.790 - - 0 0 - 3.096 2.981 3.096 - - 0 - 0.00%
2019-10-10 0 3.790 3.420 3.790 - - 0 0 - 3.096 2.793 3.096 - - 0 - -0.26%
2019-10-09 0 3.800 3.480 3.800 - - 0 0 - 3.104 2.842 3.104 - - 0 - 0.00%
2019-10-08 0 3.800 3.480 3.800 - - 0 0 - 3.104 2.842 3.104 - - 0 - 0.00%
2019-10-04 0 3.800 3.650 3.800 - - 0 0 - 3.104 2.981 3.104 - - 0 - 0.00%
2019-10-03 0 3.800 3.420 3.800 - - 0 0 - 3.104 2.793 3.104 - - 0 - 0.00%
2019-10-02 0 3.800 3.450 3.800 - - 0 0 - 3.104 2.818 3.104 - - 0 - 0.00%
2019-09-30 0 3.800 3.700 3.800 3.800 3.800 2,000 7,600 3.8000 3.104 3.022 3.104 3.104 3.104 2,449 3.1037 1.06%
2019-09-27 0 3.760 3.720 3.850 3.760 3.760 10,000 37,600 3.7600 3.071 3.038 3.145 3.071 3.071 12,243 3.0710 1.62%
2019-09-26 0 3.700 3.700 3.800 3.700 3.700 10,000 37,000 3.7000 3.022 3.022 3.104 3.022 3.022 12,243 3.0220 0.00%
2019-09-25 0 3.700 3.700 3.730 3.700 3.800 100,000 374,780 3.7478 3.022 3.022 3.047 3.022 3.104 122,435 3.0611 1.09%
2019-09-24 0 3.660 3.650 3.750 - - 0 0 - 2.989 2.981 3.063 - - 0 - 0.00%
2019-09-23 0 3.660 3.630 3.750 - - 0 0 - 2.989 2.965 3.063 - - 0 - 0.00%
2019-09-20 0 3.660 3.660 3.730 - - 0 0 - 2.989 2.989 3.047 - - 0 - 0.55%
2019-09-19 0 3.640 3.640 3.740 - - 0 0 - 2.973 2.973 3.055 - - 0 - 0.83%
2019-09-18 0 3.610 3.610 3.730 3.610 3.610 10,000 36,100 3.6100 2.949 2.949 3.047 2.949 2.949 12,243 2.9485 0.28%
2019-09-17 0 3.600 3.600 3.730 3.600 3.650 54,003 195,910 3.6278 2.940 2.940 3.047 2.940 2.981 66,118 2.9630 -0.83%
2019-09-16 0 3.630 3.570 3.730 3.630 3.680 14,000 51,080 3.6486 2.965 2.916 3.047 2.965 3.006 17,141 2.9800 0.28%
2019-09-13 0 3.620 3.580 3.700 - - 0 0 - 2.957 2.924 3.022 - - 0 - 0.00%
2019-09-12 0 3.620 3.540 3.750 3.620 3.620 36,000 130,320 3.6200 2.957 2.891 3.063 2.957 2.957 44,076 2.9567 -0.28%
2019-09-11 0 3.630 3.630 3.770 3.600 3.630 34,000 123,240 3.6247 2.965 2.965 3.079 2.940 2.965 41,628 2.9605 0.00%
2019-09-10 0 3.630 3.630 3.780 3.510 3.600 6,000 21,240 3.5400 2.965 2.965 3.087 2.867 2.940 7,346 2.8913 -0.55%
2019-09-09 0 3.650 3.530 3.790 3.650 3.650 10,000 36,500 3.6500 2.981 2.883 3.096 2.981 2.981 12,243 2.9812 -0.82%
2019-09-06 0 3.680 3.540 3.800 - - 0 0 - 3.006 2.891 3.104 - - 0 - 0.00%
2019-09-05 0 3.680 3.520 3.740 - - 0 0 - 3.006 2.875 3.055 - - 0 - 0.00%
2019-09-04 0 3.680 3.500 3.770 - - 0 0 - 3.006 2.859 3.079 - - 0 - 0.00%
2019-09-03 0 3.680 3.480 3.930 - - 0 0 - 3.006 2.842 3.210 - - 0 - 0.00%
2019-09-02 0 3.680 3.490 3.770 - - 0 0 - 3.006 2.851 3.079 - - 0 - 0.00%
2019-08-30 0 3.680 3.520 3.770 - - 0 0 - 3.006 2.875 3.079 - - 0 - 0.00%
2019-08-29 0 3.680 3.680 3.820 - - 0 0 - 3.006 3.006 3.120 - - 0 - 0.82%
2019-08-28 0 3.650 3.600 3.740 - - 0 0 - 2.981 2.940 3.055 - - 0 - 0.00%
2019-08-27 0 3.650 3.650 3.800 3.450 3.550 4,000 14,000 3.5000 2.981 2.981 3.104 2.818 2.900 4,897 2.8587 3.40%
2019-08-26 0 3.530 3.520 3.650 3.500 3.530 54,000 198,060 3.6678 2.883 2.875 2.981 2.859 2.883 66,115 2.9957 -4.08%
2019-08-23 0 3.680 3.680 3.720 3.600 3.680 42,000 155,160 3.6943 3.006 3.006 3.038 2.940 3.006 51,423 3.0174 -0.81%
2019-08-22 0 3.710 3.620 3.710 - - 0 0 - 3.030 2.957 3.030 - - 0 - -1.07%
2019-08-21 0 3.750 3.500 3.750 - - 0 0 - 3.063 2.859 3.063 - - 0 - 0.00%
2019-08-20 0 3.750 3.620 3.750 - - 0 0 - 3.063 2.957 3.063 - - 0 - 0.00%
2019-08-19 0 3.750 3.640 3.750 3.660 3.750 12,000 44,100 3.6750 3.063 2.973 3.063 2.989 3.063 14,692 3.0016 2.18%
2019-08-16 0 3.670 3.600 3.700 - - 0 0 - 2.998 2.940 3.022 - - 0 - 0.00%
2019-08-15 0 3.670 3.550 3.670 3.680 3.680 6,000 22,080 3.6800 2.998 2.900 2.998 3.006 3.006 7,346 3.0057 -1.08%
2019-08-14 0 3.710 3.570 3.710 3.710 3.710 7,845 29,031 3.7006 3.030 2.916 3.030 3.030 3.030 9,605 3.0225 0.00%
2019-08-13 0 3.710 3.550 3.710 - - 0 0 - 3.030 2.900 3.030 - - 0 - 0.00%
2019-08-12 0 3.710 3.630 3.800 3.710 3.830 94,000 350,500 3.7287 3.030 2.965 3.104 3.030 3.128 115,089 3.0455 -2.37%
2019-08-09 0 3.800 3.800 3.840 3.800 3.840 108,000 412,600 3.8204 3.104 3.104 3.136 3.104 3.136 132,229 3.1203 -0.78%
2019-08-08 0 3.830 3.830 4.020 3.830 4.050 26,000 100,460 3.8638 3.128 3.128 3.283 3.128 3.308 31,833 3.1558 -3.53%
2019-08-07 0 3.970 3.970 4.000 3.970 3.970 4,000 15,880 3.9700 3.243 3.243 3.267 3.243 3.243 4,897 3.2425 1.02%
2019-08-06 0 3.930 3.710 3.930 - - 0 0 - 3.210 3.030 3.210 - - 0 - -0.51%
2019-08-05 0 3.950 3.700 3.970 - - 0 0 - 3.226 3.022 3.243 - - 0 - 0.00%
2019-08-02 0 3.950 3.750 3.950 - - 0 0 - 3.226 3.063 3.226 - - 0 - -1.25%
2019-08-01 0 4.000 3.860 4.100 - - 0 0 - 3.267 3.153 3.349 - - 0 - 0.00%
2019-07-31 0 4.000 3.730 4.060 - - 0 0 - 3.267 3.047 3.316 - - 0 - 0.00%
2019-07-30 0 4.000 3.880 4.040 4.000 4.000 8,000 32,000 4.0000 3.267 3.169 3.300 3.267 3.267 9,795 3.2671 0.00%
2019-07-29 0 4.000 3.880 4.000 - - 0 0 - 3.267 3.169 3.267 - - 0 - 0.00%
2019-07-26 0 4.000 3.900 4.000 - - 0 0 - 3.267 3.185 3.267 - - 0 - 0.00%
2019-07-25 0 4.000 3.880 4.000 3.990 4.000 66,000 263,860 3.9979 3.267 3.169 3.267 3.259 3.267 80,807 3.2653 -0.74%
2019-07-24 0 4.030 3.920 4.040 3.920 4.030 36,000 141,560 3.9322 3.292 3.202 3.300 3.202 3.292 44,076 3.2117 0.50%
2019-07-23 0 4.010 3.900 4.080 4.010 4.010 12,000 48,120 4.0100 3.275 3.185 3.332 3.275 3.275 14,692 3.2752 -0.50%
2019-07-22 0 4.030 3.980 4.060 - - 0 0 - 3.292 3.251 3.316 - - 0 - 0.00%
2019-07-19 0 4.030 3.940 4.050 - - 0 0 - 3.292 3.218 3.308 - - 0 - 0.00%
2019-07-18 0 4.030 3.860 4.040 3.860 4.030 12,001 47,003 3.9166 3.292 3.153 3.300 3.153 3.292 14,693 3.1989 1.00%
2019-07-17 0 3.990 3.900 4.000 - - 0 0 - 3.259 3.185 3.267 - - 0 - 0.00%
2019-07-16 0 3.990 3.920 4.050 - - 1 4 4.0000 3.259 3.202 3.308 - - 1 3.2671 0.00%
2019-07-15 0 3.990 3.970 4.050 3.840 3.990 20,000 78,660 3.9330 3.259 3.243 3.308 3.136 3.259 24,487 3.2123 0.50%
2019-07-12 0 3.970 3.840 4.000 - - 0 0 - 3.243 3.136 3.267 - - 0 - 0.00%
2019-07-11 0 3.970 3.910 3.970 3.980 3.980 2,000 7,960 3.9800 3.243 3.194 3.243 3.251 3.251 2,449 3.2507 -0.25%
2019-07-10 0 3.980 3.900 4.020 3.980 4.010 10,000 39,860 3.9860 3.251 3.185 3.283 3.251 3.275 12,243 3.2556 -0.25%
2019-07-09 0 3.990 3.910 4.050 3.990 4.040 16,000 64,140 4.0088 3.259 3.194 3.308 3.259 3.300 19,590 3.2742 -1.24%
2019-07-08 0 4.040 3.960 4.040 3.990 4.040 18,000 71,960 3.9978 3.300 3.234 3.300 3.259 3.300 22,038 3.2652 0.75%
2019-07-05 0 4.010 4.010 4.060 4.000 4.220 528,000 2,141,560 4.0560 3.275 3.275 3.316 3.267 3.447 646,455 3.3128 -7.18%
2019-07-04 0 4.320 4.210 4.330 4.210 4.330 68,000 287,940 4.2344 3.528 3.439 3.537 3.439 3.537 83,256 3.4585 1.41%
2019-07-03 0 4.260 4.220 4.300 4.250 4.400 206,000 884,840 4.2953 3.479 3.447 3.512 3.471 3.594 252,215 3.5083 -2.29%
2019-07-02 0 4.360 4.350 4.500 - - 0 0 - 3.561 3.553 3.675 - - 0 - 0.00%
2019-06-28 0 4.360 4.360 4.500 4.350 4.420 62,000 270,960 4.3703 3.561 3.561 3.675 3.553 3.610 75,909 3.5695 -3.11%
2019-06-27 0 4.500 4.500 4.590 4.450 4.640 172,000 778,920 4.5286 3.675 3.675 3.749 3.635 3.790 210,587 3.6988 -5.26%
2019-06-26 0 4.750 4.660 4.810 4.410 4.810 192,000 867,180 4.5166 3.880 3.806 3.929 3.602 3.929 235,074 3.6890 -3.06%
2019-06-25 0 4.900 4.700 4.900 - - 0 0 - 4.002 3.839 4.002 - - 0 - -0.61%
2019-06-24 0 4.930 4.830 5.000 - - 20 102 5.1000 4.027 3.945 4.084 - - 24 4.1655 0.00%
2019-06-21 0 4.930 4.830 5.050 - - 0 0 - 4.027 3.945 4.125 - - 0 - -0.00%
2019-06-20 0 5.030 4.830 5.030 - - 0 0 - 4.027 3.867 4.027 - - 0 - -0.40%
2019-06-19 0 5.050 4.860 5.050 5.050 5.200 14,000 71,000 5.0714 4.043 3.891 4.043 4.043 4.163 17,489 4.0598 0.60%
2019-06-18 0 5.020 4.950 5.040 4.850 5.050 8,010 39,990 4.9925 4.019 3.963 4.035 3.883 4.043 10,006 3.9966 3.72%
2019-06-17 0 4.840 4.820 5.040 4.840 5.200 302,000 1,506,260 4.9876 3.875 3.859 4.035 3.875 4.163 377,252 3.9927 -5.65%
2019-06-14 0 5.130 4.920 5.130 - - 0 0 - 4.107 3.939 4.107 - - 0 - -0.77%
2019-06-13 0 5.170 5.050 5.170 - - 0 0 - 4.139 4.043 4.139 - - 0 - 0.00%
2019-06-12 0 5.170 5.040 5.170 5.080 5.200 190,000 985,160 5.1851 4.139 4.035 4.139 4.067 4.163 237,344 4.1508 -0.96%
2019-06-11 0 5.220 5.110 5.220 5.170 5.290 438,000 2,306,500 5.2660 4.179 4.091 4.179 4.139 4.235 547,141 4.2155 0.77%
2019-06-10 0 5.180 5.050 5.180 5.160 5.260 740,000 3,859,420 5.2154 4.147 4.043 4.147 4.131 4.211 924,394 4.1751 1.37%
2019-06-06 0 5.110 5.100 5.110 5.080 5.110 198,000 1,008,680 5.0943 4.091 4.083 4.091 4.067 4.091 247,338 4.0781 0.59%
2019-06-05 0 5.080 4.950 5.080 4.950 5.080 738,000 3,678,800 4.9848 4.067 3.963 4.067 3.963 4.067 921,895 3.9905 3.25%
2019-06-04 0 4.920 4.850 4.920 4.900 4.990 226,000 1,116,320 4.9395 3.939 3.883 3.939 3.923 3.995 282,315 3.9542 0.82%
2019-06-03 0 4.880 4.880 4.910 4.850 4.920 526,000 2,572,380 4.8905 3.907 3.907 3.931 3.883 3.939 657,069 3.9149 1.46%
2019-05-31 0 4.810 4.780 4.810 4.780 4.880 128,000 614,880 4.8038 3.851 3.827 3.851 3.827 3.907 159,895 3.8455 2.34%
2019-05-30 0 4.700 4.650 4.800 4.700 4.860 164,000 792,200 4.8305 3.762 3.722 3.843 3.762 3.891 204,866 3.8669 -1.47%
2019-05-29 0 4.770 4.600 4.770 4.680 4.780 196,000 927,160 4.7304 3.819 3.682 3.819 3.746 3.827 244,839 3.7868 1.49%
2019-05-28 0 4.700 4.520 4.700 4.600 4.700 120,000 559,220 4.6602 3.762 3.618 3.762 3.682 3.762 149,902 3.7306 2.84%
2019-05-27 0 4.570 4.500 4.570 4.300 4.570 202,000 895,480 4.4331 3.658 3.602 3.658 3.442 3.658 252,334 3.5488 4.58%
2019-05-24 0 4.370 4.330 4.480 4.330 4.340 26,000 112,620 4.3315 3.498 3.466 3.586 3.466 3.474 32,479 3.4675 -0.91%
2019-05-23 0 4.410 4.330 4.430 - - 0 0 - 3.530 3.466 3.546 - - 0 - 0.00%
2019-05-22 0 4.410 4.340 4.460 - - 0 0 - 3.530 3.474 3.570 - - 0 - 0.00%
2019-05-21 0 4.410 4.340 4.420 - - 0 0 - 3.530 3.474 3.538 - - 0 - 0.00%
2019-05-20 0 4.410 4.400 4.500 4.410 4.410 26,000 114,660 4.4100 3.530 3.522 3.602 3.530 3.530 32,479 3.5303 -2.00%
2019-05-17 0 4.500 4.380 4.500 4.400 4.500 18,000 80,180 4.4544 3.602 3.506 3.602 3.522 3.602 22,485 3.5659 1.12%
2019-05-16 0 4.450 4.400 4.500 - - 0 0 - 3.562 3.522 3.602 - - 0 - 0.00%
2019-05-15 0 4.450 4.340 4.450 4.300 4.450 272,000 1,182,080 4.3459 3.562 3.474 3.562 3.442 3.562 339,777 3.4790 1.14%
2019-05-14 0 4.400 4.310 4.500 4.300 4.500 270,000 1,182,820 4.3808 3.522 3.450 3.602 3.442 3.602 337,279 3.5070 -4.35%
2019-05-10 0 4.600 4.510 4.600 4.440 4.650 126,000 572,460 4.5433 3.682 3.610 3.682 3.554 3.722 157,397 3.6371 -1.08%
2019-05-09 0 4.650 4.600 4.760 4.650 4.800 148,000 699,880 4.7289 3.722 3.682 3.810 3.722 3.843 184,879 3.7856 -4.32%
2019-05-08 0 4.860 4.800 4.950 - - 0 0 - 3.891 3.843 3.963 - - 0 - 0.00%
2019-05-07 0 4.860 4.830 4.950 - - 192 919 4.7865 3.891 3.867 3.963 - - 240 3.8317 0.00%
2019-05-06 0 4.860 4.860 4.950 4.850 4.950 42,000 204,260 4.8633 3.891 3.891 3.963 3.883 3.963 52,466 3.8932 -2.21%
2019-05-03 0 4.970 4.900 4.980 - - 0 0 - 3.979 3.923 3.987 - - 0 - 0.00%
2019-05-02 0 4.970 4.900 4.980 - - 0 0 - 3.979 3.923 3.987 - - 0 - 0.00%
2019-04-30 0 4.970 4.900 4.980 - - 0 0 - 3.979 3.923 3.987 - - 0 - 0.00%
2019-04-29 0 4.970 4.900 4.970 4.900 4.970 72,000 353,640 4.9117 3.979 3.923 3.979 3.923 3.979 89,941 3.9319 -0.60%
2019-04-26 0 5.000 4.930 5.000 4.880 5.000 138,000 688,580 4.9897 4.003 3.947 4.003 3.907 4.003 172,387 3.9944 1.21%
2019-04-25 0 4.940 4.890 4.940 4.900 4.970 25,000 122,630 4.9052 3.955 3.915 3.955 3.923 3.979 31,230 3.9267 -1.00%
2019-04-24 0 4.990 4.900 4.990 - - 0 0 - 3.995 3.923 3.995 - - 0 - 0.00%
2019-04-23 0 4.990 4.620 4.990 - - 0 0 - 3.995 3.698 3.995 - - 0 - -0.20%
2019-04-18 0 5.000 4.900 5.000 - - 0 0 - 4.003 3.923 4.003 - - 0 - 0.00%
2019-04-17 0 5.000 4.950 5.000 4.990 5.000 130,000 649,960 4.9997 4.003 3.963 4.003 3.995 4.003 162,393 4.0024 0.00%
2019-04-16 0 5.000 4.980 5.000 4.980 5.000 84,000 418,440 4.9814 4.003 3.987 4.003 3.987 4.003 104,931 3.9878 0.40%
2019-04-15 0 4.980 4.910 4.990 4.930 5.030 84,000 417,340 4.9683 3.987 3.931 3.995 3.947 4.027 104,931 3.9773 -0.40%
2019-04-12 0 5.000 4.900 5.000 - - 0 0 - 4.003 3.923 4.003 - - 0 - 0.00%
2019-04-11 0 5.000 4.880 5.000 4.880 5.000 180,000 890,320 4.9462 4.003 3.907 4.003 3.907 4.003 224,852 3.9596 1.83%
2019-04-10 0 4.910 4.890 4.960 4.880 5.080 688,000 3,436,040 4.9942 3.931 3.915 3.971 3.907 4.067 859,436 3.9980 0.61%
2019-04-09 0 4.880 4.880 4.950 4.880 4.970 142,000 702,280 4.9456 3.907 3.907 3.963 3.907 3.979 177,384 3.9591 -1.01%
2019-04-08 0 4.930 4.880 4.930 4.800 4.940 434,000 2,132,340 4.9132 3.947 3.907 3.947 3.843 3.955 542,144 3.9332 1.23%
2019-04-04 0 4.870 4.800 4.870 4.720 4.890 592,000 2,839,480 4.7964 3.899 3.843 3.899 3.778 3.915 739,515 3.8397 1.04%
2019-04-03 0 4.820 4.760 4.820 4.700 4.830 488,000 2,323,320 4.7609 3.859 3.810 3.859 3.762 3.867 609,600 3.8112 2.55%
2019-04-02 0 4.700 4.670 4.820 4.580 4.840 898,000 4,225,200 4.7051 3.762 3.738 3.859 3.666 3.875 1,121,764 3.7666 -1.05%
2019-04-01 0 4.750 4.630 4.750 4.550 4.760 268,000 1,239,600 4.6254 3.802 3.706 3.802 3.642 3.810 334,780 3.7027 3.94%
2019-03-29 0 4.570 4.520 4.580 4.330 4.650 852,000 3,860,400 4.5310 3.658 3.618 3.666 3.466 3.722 1,064,302 3.6272 0.66%
2019-03-28 0 4.540 4.470 4.540 4.450 4.800 1,224,000 5,587,720 4.5651 3.634 3.578 3.634 3.562 3.843 1,528,997 3.6545 0.67%
2019-03-27 0 4.510 4.510 4.580 4.500 4.640 328,000 1,495,220 4.5586 3.610 3.610 3.666 3.602 3.714 409,731 3.6493 -3.22%
2019-03-26 0 4.660 4.610 4.660 4.470 4.840 360,000 1,686,600 4.6850 3.730 3.690 3.730 3.578 3.875 449,705 3.7505 1.08%
2019-03-25 0 4.610 4.500 4.610 4.450 4.630 205,700 929,999 4.5211 3.690 3.602 3.690 3.562 3.706 256,956 3.6193 -0.65%
2019-03-22 0 4.640 4.570 4.640 4.560 4.760 116,000 537,600 4.6345 3.714 3.658 3.714 3.650 3.810 144,905 3.7100 -2.52%
2019-03-21 0 4.760 4.670 4.770 4.660 4.810 436,000 2,043,480 4.6869 3.810 3.738 3.819 3.730 3.851 544,643 3.7520 -0.42%
2019-03-20 0 4.780 4.730 4.780 4.720 4.840 170,000 812,040 4.7767 3.827 3.786 3.827 3.778 3.875 212,361 3.8239 -1.24%
2019-03-19 0 4.840 4.840 4.930 4.800 4.930 98,000 476,080 4.8580 3.875 3.875 3.947 3.843 3.947 122,420 3.8889 -2.22%
2019-03-18 0 4.950 4.850 4.950 4.810 4.950 306,000 1,484,320 4.8507 3.963 3.883 3.963 3.851 3.963 382,249 3.8831 0.00%
2019-03-15 0 4.950 4.880 5.040 4.860 4.950 244,000 1,193,420 4.8911 3.963 3.907 4.035 3.891 3.963 304,800 3.9154 0.00%
2019-03-14 0 4.950 4.900 4.950 4.920 4.950 40,000 196,780 4.9195 3.963 3.923 3.963 3.939 3.963 49,967 3.9382 0.41%
2019-03-13 0 4.930 4.930 5.020 4.900 5.050 180,000 892,320 4.9573 3.947 3.947 4.019 3.923 4.043 224,852 3.9685 -1.60%
2019-03-12 0 5.010 5.010 5.060 5.010 5.060 117,000 588,530 5.0302 4.011 4.011 4.051 4.011 4.051 146,154 4.0268 -0.99%
2019-03-11 0 5.060 5.060 5.110 5.060 5.110 63,200 320,236 5.0670 4.051 4.051 4.091 4.051 4.091 78,948 4.0563 -0.20%
2019-03-08 0 5.070 5.060 5.110 5.050 5.110 44,000 222,800 5.0636 4.059 4.051 4.091 4.043 4.091 54,964 4.0536 -0.20%
2019-03-07 0 5.080 5.080 5.140 5.070 5.160 490,000 2,503,120 5.1084 4.067 4.067 4.115 4.059 4.131 612,098 4.0894 -1.55%
2019-03-06 0 5.160 5.100 5.160 5.040 5.200 448,000 2,285,720 5.1021 4.131 4.083 4.131 4.035 4.163 559,633 4.0843 1.57%
2019-03-05 0 5.080 5.080 5.120 5.060 5.190 182,000 929,220 5.1056 4.067 4.067 4.099 4.051 4.155 227,351 4.0872 -1.36%
2019-03-04 0 5.150 5.110 5.170 5.100 5.210 104,000 534,480 5.1392 4.123 4.091 4.139 4.083 4.171 129,915 4.1141 0.00%
2019-03-01 0 5.150 5.110 5.180 5.120 5.170 29,200 149,920 5.1342 4.123 4.091 4.147 4.099 4.139 36,476 4.1101 -0.96%
2019-02-28 0 5.200 5.120 5.210 - - 0 0 - 4.163 4.099 4.171 - - 0 - 0.00%
2019-02-27 0 5.200 5.200 5.250 5.200 5.310 58,000 303,980 5.2410 4.163 4.163 4.203 4.163 4.251 72,452 4.1956 -0.38%
2019-02-26 0 5.220 5.200 5.270 - - 0 0 - 4.179 4.163 4.219 - - 0 - 0.00%
2019-02-25 0 5.220 5.220 5.250 5.200 5.270 158,000 825,380 5.2239 4.179 4.179 4.203 4.163 4.219 197,371 4.1819 -1.14%
2019-02-22 0 5.280 5.170 5.280 5.200 5.300 10,000 52,380 5.2380 4.227 4.139 4.227 4.163 4.243 12,492 4.1931 1.54%
2019-02-21 0 5.200 5.190 5.290 5.200 5.250 6,000 31,300 5.2167 4.163 4.155 4.235 4.163 4.203 7,495 4.1761 -0.19%
2019-02-20 0 5.210 5.190 5.250 5.210 5.210 2,000 10,420 5.2100 4.171 4.155 4.203 4.171 4.171 2,498 4.1707 0.39%
2019-02-19 0 5.190 5.190 5.230 5.190 5.250 34,000 176,700 5.1971 4.155 4.155 4.187 4.155 4.203 42,472 4.1604 -0.57%
2019-02-18 0 5.220 5.220 5.300 5.200 5.320 30,000 156,320 5.2107 4.179 4.179 4.243 4.163 4.259 37,475 4.1713 -0.57%
2019-02-15 0 5.250 5.200 5.270 5.170 5.270 28,000 145,740 5.2050 4.203 4.163 4.219 4.139 4.219 34,977 4.1667 0.00%
2019-02-14 0 5.250 5.250 5.300 5.220 5.350 48,000 251,500 5.2396 4.203 4.203 4.243 4.179 4.283 59,961 4.1944 0.00%
2019-02-13 0 5.250 5.260 5.300 5.250 5.330 56,000 295,080 5.2693 4.203 4.211 4.243 4.203 4.267 69,954 4.2182 -0.57%
2019-02-12 0 5.280 5.250 5.350 5.280 5.380 46,000 243,400 5.2913 4.227 4.203 4.283 4.227 4.307 57,462 4.2358 -0.56%
2019-02-11 0 5.310 5.310 5.380 5.300 5.410 82,000 437,800 5.3390 4.251 4.251 4.307 4.243 4.331 102,433 4.2740 -8.45%
2019-02-08 0 5.800 5.300 5.800 5.740 5.800 200,000 1,157,940 5.7897 4.643 4.243 4.643 4.595 4.643 249,836 4.6348 9.85%
2019-02-04 0 5.280 5.200 5.380 - - 0 0 - 4.227 4.163 4.307 - - 0 - 0.00%
2019-02-01 0 5.280 5.230 5.350 - - 0 0 - 4.227 4.187 4.283 - - 0 - 0.00%
2019-01-31 0 5.280 5.250 5.360 - - 0 0 - 4.227 4.203 4.291 - - 0 - 0.00%
2019-01-30 0 5.280 5.240 5.330 5.230 5.280 50,000 261,920 5.2384 4.227 4.195 4.267 4.187 4.227 62,459 4.1935 -0.75%
2019-01-29 0 5.320 5.220 5.320 - - 0 0 - 4.259 4.179 4.259 - - 0 - 0.00%
2019-01-28 0 5.320 5.270 5.330 - - 0 0 - 4.259 4.219 4.267 - - 0 - 0.00%
2019-01-25 0 5.320 5.260 5.330 5.270 5.330 232,000 1,231,760 5.3093 4.259 4.211 4.267 4.219 4.267 289,810 4.2502 0.95%
2019-01-24 0 5.270 5.220 5.270 5.220 5.270 36,000 188,180 5.2272 4.219 4.179 4.219 4.179 4.219 44,970 4.1845 -0.19%
2019-01-23 0 5.280 5.230 5.280 5.230 5.280 34,000 178,040 5.2365 4.227 4.187 4.227 4.187 4.227 42,472 4.1919 -0.38%
2019-01-22 0 5.300 5.230 5.300 5.220 5.320 78,000 409,220 5.2464 4.243 4.187 4.243 4.179 4.259 97,436 4.1999 -0.56%
2019-01-21 0 5.330 5.260 5.330 5.250 5.330 42,000 220,820 5.2576 4.267 4.211 4.267 4.203 4.267 52,466 4.2089 -0.19%
2019-01-18 0 5.340 5.280 5.340 - - 0 0 - 4.275 4.227 4.275 - - 0 - 0.00%
2019-01-17 0 5.340 5.250 5.340 - - 0 0 - 4.275 4.203 4.275 - - 0 - 0.00%
2019-01-16 0 5.340 5.300 5.340 - - 0 0 - 4.275 4.243 4.275 - - 0 - 0.00%
2019-01-15 0 5.340 5.300 5.420 - - 0 0 - 4.275 4.243 4.339 - - 0 - 0.00%
2019-01-14 0 5.340 5.330 5.400 5.340 5.470 100,000 536,100 5.3610 4.275 4.267 4.323 4.275 4.379 124,918 4.2916 -1.11%
2019-01-11 0 5.400 5.330 5.400 5.400 5.420 34,000 183,660 5.4018 4.323 4.267 4.323 4.323 4.339 42,472 4.3242 -1.28%
2019-01-10 0 5.470 5.400 5.470 5.400 5.490 128,000 697,540 5.4495 4.379 4.323 4.379 4.323 4.395 159,895 4.3625 -1.44%
2019-01-09 0 5.550 5.460 5.550 5.450 5.550 56,400 310,240 5.5007 4.443 4.371 4.443 4.363 4.443 70,454 4.4035 2.59%
2019-01-08 0 5.410 5.390 5.440 5.400 5.460 68,200 368,802 5.4077 4.331 4.315 4.355 4.323 4.371 85,194 4.3290 -0.73%
2019-01-07 0 5.450 5.410 5.460 5.420 5.490 53,800 291,688 5.4217 4.363 4.331 4.371 4.339 4.395 67,206 4.3402 -0.91%
2019-01-04 0 5.500 5.440 5.500 5.440 5.500 16,000 87,280 5.4550 4.403 4.355 4.403 4.355 4.403 19,987 4.3669 -0.72%
2019-01-03 0 5.540 5.400 5.540 5.400 5.540 26,000 141,240 5.4323 4.435 4.323 4.435 4.323 4.435 32,479 4.3487 1.65%
2019-01-02 0 5.450 5.450 5.520 5.450 5.540 62,000 338,460 5.4590 4.363 4.363 4.419 4.363 4.435 77,449 4.3701 -2.50%
2018-12-31 0 5.590 5.450 5.600 5.410 5.600 150,000 831,160 5.5411 4.475 4.363 4.483 4.331 4.483 187,377 4.4358 4.10%
2018-12-28 0 5.370 5.370 5.480 5.370 5.650 430,000 2,385,480 5.5476 4.299 4.299 4.387 4.299 4.523 537,148 4.4410 -1.83%
2018-12-27 0 5.470 5.450 5.510 5.470 5.540 89,800 494,135 5.5026 4.379 4.363 4.411 4.379 4.435 112,176 4.4050 -0.73%
2018-12-24 0 5.510 5.540 5.700 5.400 5.700 246,000 1,366,820 5.5562 4.411 4.435 4.563 4.323 4.563 307,298 4.4479 -0.36%
2018-12-21 0 5.530 5.450 5.530 5.450 5.530 18,000 98,260 5.4589 4.427 4.363 4.427 4.363 4.427 22,485 4.3700 -0.18%
2018-12-20 0 5.540 5.450 5.490 5.260 5.570 168,000 923,420 5.4965 4.435 4.363 4.395 4.211 4.459 209,862 4.4001 -1.07%
2018-12-19 0 5.600 5.450 5.600 5.500 5.620 148,000 819,600 5.5378 4.483 4.363 4.483 4.403 4.499 184,879 4.4332 0.90%
2018-12-18 0 5.550 5.520 5.640 5.500 5.780 440,000 2,491,500 5.6625 4.443 4.419 4.515 4.403 4.627 549,639 4.5330 -0.89%
2018-12-17 0 5.600 5.550 5.600 5.430 5.710 1,604,000 9,014,520 5.6200 4.483 4.443 4.483 4.347 4.571 2,003,685 4.4990 3.13%
2018-12-14 0 5.430 5.300 5.430 5.260 5.480 180,000 973,040 5.4058 4.347 4.243 4.347 4.211 4.387 224,852 4.3275 0.00%
2018-12-13 0 5.430 5.270 5.430 5.220 5.430 144,000 774,140 5.3760 4.347 4.219 4.347 4.179 4.347 179,882 4.3036 0.56%
2018-12-12 0 5.400 5.300 5.500 5.260 5.510 198,000 1,061,180 5.3595 4.323 4.243 4.403 4.211 4.411 247,338 4.2904 0.56%
2018-12-11 0 5.370 5.280 5.490 5.250 5.540 66,000 354,080 5.3648 4.299 4.227 4.395 4.203 4.435 82,446 4.2947 2.48%
2018-12-10 0 5.240 5.240 5.550 5.220 5.660 132,000 726,080 5.5006 4.195 4.195 4.443 4.179 4.531 164,892 4.4034 -2.96%
2018-12-07 0 5.400 5.400 5.590 5.400 5.630 108,000 607,580 5.6257 4.323 4.323 4.475 4.323 4.507 134,911 4.5035 -2.35%
2018-12-06 0 5.530 5.450 5.600 5.530 5.650 114,000 643,040 5.6407 4.427 4.363 4.483 4.427 4.523 142,407 4.5155 -1.25%
2018-12-05 0 5.600 5.500 5.650 - - 0 0 - 4.483 4.403 4.523 - - 0 - 0.00%
2018-12-04 0 5.600 5.550 5.600 5.570 5.650 58,000 327,240 5.6421 4.483 4.443 4.483 4.459 4.523 72,452 4.5166 0.90%
2018-12-03 0 5.550 5.550 5.650 5.550 5.770 140,900 807,193 5.7288 4.443 4.443 4.523 4.443 4.619 176,010 4.5861 -1.77%
2018-11-30 0 5.650 5.510 5.650 5.500 5.650 12,000 67,200 5.6000 4.523 4.411 4.523 4.403 4.523 14,990 4.4829 2.73%
2018-11-29 0 5.500 5.500 5.690 5.500 5.700 64,000 359,060 5.6103 4.403 4.403 4.555 4.403 4.563 79,948 4.4912 -0.36%
2018-11-28 0 5.520 5.520 5.580 5.500 5.600 284,000 1,588,720 5.5941 4.419 4.419 4.467 4.403 4.483 354,767 4.4782 -0.72%
2018-11-27 0 5.560 5.500 5.640 5.550 5.750 472,000 2,689,620 5.6983 4.451 4.403 4.515 4.443 4.603 589,613 4.5617 -1.59%
2018-11-26 0 5.650 5.540 5.700 - - 0 0 - 4.523 4.435 4.563 - - 0 - 0.00%
2018-11-23 0 5.650 5.530 5.650 5.650 5.650 4,470 25,255 5.6499 4.523 4.427 4.523 4.523 4.523 5,584 4.5229 0.89%
2018-11-22 0 5.600 5.600 5.690 5.460 5.600 108,000 601,440 5.5689 4.483 4.483 4.555 4.371 4.483 134,911 4.4580 2.75%
2018-11-21 0 5.450 5.400 5.550 - - 0 0 - 4.363 4.323 4.443 - - 0 - 0.00%
2018-11-20 0 5.450 5.450 5.600 5.450 5.450 4,000 21,800 5.4500 4.363 4.363 4.483 4.363 4.363 4,997 4.3629 -0.55%
2018-11-19 0 5.480 5.420 5.600 - - 0 0 - 4.387 4.339 4.483 - - 0 - 0.00%
2018-11-16 0 5.480 5.450 5.500 5.480 5.610 484,000 2,674,640 5.5261 4.387 4.363 4.403 4.387 4.491 604,603 4.4238 -3.35%
2018-11-15 0 5.670 5.650 5.700 5.610 5.770 368,000 2,101,880 5.7116 4.539 4.523 4.563 4.491 4.619 459,698 4.5723 -0.35%
2018-11-14 0 5.690 5.690 5.740 5.680 6.030 546,000 3,209,620 5.8784 4.555 4.555 4.595 4.547 4.827 682,053 4.7058 -1.04%
2018-11-13 0 5.750 5.610 5.750 5.470 5.750 270,000 1,514,040 5.6076 4.603 4.491 4.603 4.379 4.603 337,279 4.4890 5.12%
2018-11-12 0 5.470 5.360 5.470 5.250 5.470 171,600 919,260 5.3570 4.379 4.291 4.379 4.203 4.379 214,359 4.2884 7.05%
2018-11-09 0 5.110 5.040 5.240 - - 0 0 - 4.091 4.035 4.195 - - 0 - 0.00%
2018-11-08 0 5.110 5.110 5.210 5.040 5.250 52,000 266,960 5.1338 4.091 4.091 4.171 4.035 4.203 64,957 4.1098 0.20%
2018-11-07 0 5.100 5.030 5.250 - - 0 0 - 4.083 4.027 4.203 - - 0 - 0.00%
2018-11-06 0 5.100 5.040 5.250 - - 0 0 - 4.083 4.035 4.203 - - 0 - 0.00%
2018-11-05 0 5.100 5.020 5.100 5.100 5.100 6,000 30,600 5.1000 4.083 4.019 4.083 4.083 4.083 7,495 4.0827 0.00%
2018-11-02 0 5.100 5.020 5.100 5.100 5.100 20,000 102,000 5.1000 4.083 4.019 4.083 4.083 4.083 24,984 4.0827 1.59%
2018-11-01 0 5.020 5.020 5.120 5.020 5.120 44,000 223,160 5.0718 4.019 4.019 4.099 4.019 4.099 54,964 4.0601 -1.95%
2018-10-31 0 5.120 5.030 5.240 - - 0 0 - 4.099 4.027 4.195 - - 0 - 0.00%
2018-10-30 0 5.120 5.030 5.240 - - 0 0 - 4.099 4.027 4.195 - - 0 - 0.00%
2018-10-29 0 5.120 5.030 5.240 - - 0 0 - 4.099 4.027 4.195 - - 0 - 0.00%
2018-10-26 0 5.120 5.050 5.250 - - 0 0 - 4.099 4.043 4.203 - - 0 - 0.00%
2018-10-25 0 5.120 5.010 5.280 - - 0 0 - 4.099 4.011 4.227 - - 0 - 0.00%
2018-10-24 0 5.120 5.100 5.250 - - 0 0 - 4.099 4.083 4.203 - - 0 - 0.00%
2018-10-23 0 5.120 5.100 5.250 - - 0 0 - 4.099 4.083 4.203 - - 0 - 0.00%
2018-10-22 0 5.120 5.120 5.250 - - 0 0 - 4.099 4.099 4.203 - - 0 - 0.00%
2018-10-19 0 5.120 5.100 5.300 - - 0 0 - 4.099 4.083 4.243 - - 0 - 0.00%
2018-10-18 0 5.120 5.100 5.250 - - 0 0 - 4.099 4.083 4.203 - - 0 - 0.00%
2018-10-16 0 5.120 5.120 5.250 - - 0 0 - 4.099 4.099 4.203 - - 0 - 0.00%
2018-10-15 0 5.120 5.120 5.250 - - 0 0 - 4.099 4.099 4.203 - - 0 - 0.00%
2018-10-12 0 5.120 5.120 5.200 5.110 5.200 110,000 568,100 5.1645 4.099 4.099 4.163 4.091 4.163 137,410 4.1343 -1.92%
2018-10-11 0 5.220 5.220 5.300 5.220 5.270 74,000 387,740 5.2397 4.179 4.179 4.243 4.179 4.219 92,439 4.1945 -1.69%
2018-10-10 0 5.310 5.310 5.400 5.250 5.310 17,200 90,840 5.2814 4.251 4.251 4.323 4.203 4.251 21,486 4.2279 0.19%
2018-10-09 0 5.300 5.250 5.380 - - 0 0 - 4.243 4.203 4.307 - - 0 - 0.00%
2018-10-08 0 5.300 5.300 5.400 5.300 5.300 10,000 53,000 5.3000 4.243 4.243 4.323 4.243 4.243 12,492 4.2428 0.00%
2018-10-05 0 5.300 5.300 5.370 5.300 5.310 18,000 95,480 5.3044 4.243 4.243 4.299 4.243 4.251 22,485 4.2463 -0.19%
2018-10-04 0 5.310 5.300 5.500 - - 0 0 - 4.251 4.243 4.403 - - 0 - 0.00%
2018-10-03 0 5.310 5.310 5.550 5.300 5.310 72,000 381,620 5.3003 4.251 4.251 4.443 4.243 4.251 89,941 4.2430 -3.63%
2018-10-02 0 5.510 5.480 5.670 5.510 5.570 30,000 166,980 5.5660 4.411 4.387 4.539 4.411 4.459 37,475 4.4557 -1.08%
2018-09-28 0 5.570 5.570 5.670 5.570 5.570 32,000 178,240 5.5700 4.459 4.459 4.539 4.459 4.459 39,974 4.4589 -0.71%
2018-09-27 0 5.610 5.590 5.680 - - 0 0 - 4.491 4.475 4.547 - - 0 - 0.00%
2018-09-26 0 5.610 5.590 5.680 - - 0 0 - 4.491 4.475 4.547 - - 0 - 0.00%
2018-09-24 0 5.610 5.590 5.700 - - 0 0 - 4.491 4.475 4.563 - - 0 - 0.00%
2018-09-21 0 5.610 5.610 5.700 - - 0 0 - 4.491 4.491 4.563 - - 0 - 0.36%
2018-09-20 0 5.590 5.590 5.690 5.570 5.600 34,000 190,180 5.5935 4.475 4.475 4.555 4.459 4.483 42,472 4.4778 -0.18%
2018-09-19 0 5.600 5.590 5.700 - - 0 0 - 4.483 4.475 4.563 - - 0 - 0.00%
2018-09-18 0 5.600 5.590 5.700 - - 0 0 - 4.483 4.475 4.563 - - 0 - 0.00%
2018-09-17 0 5.600 5.600 5.700 5.580 5.600 24,000 134,180 5.5908 4.483 4.483 4.563 4.467 4.483 29,980 4.4756 -1.75%
2018-09-14 0 5.700 5.600 5.730 - - 0 0 - 4.563 4.483 4.587 - - 0 - 0.00%
2018-09-13 0 5.700 5.700 5.730 5.470 5.700 88,000 496,420 5.6411 4.563 4.563 4.587 4.379 4.563 109,928 4.5159 4.20%
2018-09-12 0 5.470 5.340 5.470 - - 0 0 - 4.379 4.275 4.379 - - 0 - -0.73%
2018-09-11 0 5.510 5.400 5.510 - - 0 0 - 4.411 4.323 4.411 - - 0 - -0.54%
2018-09-10 0 5.540 5.540 5.580 5.520 5.650 71,000 395,430 5.5694 4.435 4.435 4.467 4.419 4.523 88,692 4.4585 -1.95%
2018-09-07 0 5.650 5.650 5.770 5.650 5.680 80,000 453,740 5.6718 4.523 4.523 4.619 4.523 4.547 99,934 4.5404 -2.08%
2018-09-06 0 5.770 5.700 5.800 - - 0 0 - 4.619 4.563 4.643 - - 0 - 0.00%
2018-09-05 0 5.770 5.700 5.770 5.770 5.850 466,000 2,717,080 5.8306 4.619 4.563 4.619 4.619 4.683 582,118 4.6676 0.52%
2018-09-04 0 5.740 5.680 5.750 5.680 6.000 822,000 4,806,520 5.8473 4.595 4.547 4.603 4.547 4.803 1,026,826 4.6809 -2.38%
2018-09-03 0 5.880 5.800 5.890 5.750 5.930 424,000 2,467,780 5.8202 4.707 4.643 4.715 4.603 4.747 529,653 4.6592 0.00%
2018-08-31 0 5.880 5.740 5.900 5.680 5.880 186,000 1,069,260 5.7487 4.707 4.595 4.723 4.547 4.707 232,348 4.6020 1.38%
2018-08-30 0 5.800 5.800 5.920 5.800 5.900 72,000 422,000 5.8611 4.643 4.643 4.739 4.643 4.723 89,941 4.6920 -1.02%
2018-08-29 0 5.860 5.950 6.050 5.860 6.100 178,000 1,065,520 5.9861 4.691 4.763 4.843 4.691 4.883 222,354 4.7920 -1.51%
2018-08-28 0 5.950 5.970 6.060 5.920 6.100 138,000 830,080 6.0151 4.763 4.779 4.851 4.739 4.883 172,387 4.8152 -2.30%
2018-08-27 0 6.090 5.930 6.090 5.910 6.090 72,010 436,140 6.0567 4.875 4.747 4.875 4.731 4.875 89,953 4.8485 1.84%
2018-08-24 0 5.980 5.870 6.080 5.830 6.020 66,000 393,080 5.9558 4.787 4.699 4.867 4.667 4.819 82,446 4.7677 0.00%
2018-08-23 0 5.980 5.850 5.980 5.840 6.000 126,000 743,920 5.9041 4.787 4.683 4.787 4.675 4.803 157,397 4.7264 -0.99%
2018-08-22 0 6.040 5.950 6.040 5.800 6.040 82,000 489,620 5.9710 4.835 4.763 4.835 4.643 4.835 102,433 4.7799 0.67%
2018-08-21 0 6.000 5.820 5.900 5.970 6.000 70,000 418,780 5.9826 4.803 4.659 4.723 4.779 4.803 87,443 4.7892 0.33%
2018-08-20 0 5.980 5.830 5.980 5.660 5.990 662,000 3,858,220 5.8281 4.787 4.667 4.787 4.531 4.795 826,957 4.6656 0.00%
2018-08-17 0 5.980 5.810 5.980 5.620 5.980 394,000 2,296,480 5.8286 4.787 4.651 4.787 4.499 4.787 492,177 4.6660 0.17%
2018-08-16 0 5.970 5.710 5.970 5.950 5.980 144,000 859,320 5.9675 4.779 4.571 4.779 4.763 4.787 179,882 4.7771 -0.17%
2018-08-15 0 5.980 5.850 5.980 5.700 6.000 162,000 958,560 5.9170 4.787 4.683 4.787 4.563 4.803 202,367 4.7367 -0.17%
2018-08-14 0 5.990 5.700 5.990 5.650 6.000 370,000 2,201,400 5.9497 4.795 4.563 4.795 4.523 4.803 462,197 4.7629 0.67%
2018-08-13 0 5.950 5.950 5.970 5.860 5.990 168,000 1,001,540 5.9615 4.763 4.763 4.779 4.691 4.795 209,862 4.7724 2.23%
2018-08-10 0 5.820 5.820 5.880 5.600 5.880 354,000 2,041,600 5.7672 4.659 4.659 4.707 4.483 4.707 442,210 4.6168 3.01%
2018-08-09 0 5.650 5.650 5.710 5.550 5.710 212,000 1,198,140 5.6516 4.523 4.523 4.571 4.443 4.571 264,826 4.5242 2.36%
2018-08-08 0 5.520 5.520 5.550 5.320 5.550 371,990 2,029,846 5.4567 4.419 4.419 4.443 4.259 4.443 464,683 4.3682 4.15%
2018-08-07 0 5.300 5.300 5.320 5.230 5.300 196,000 1,034,520 5.2782 4.243 4.243 4.259 4.187 4.243 244,839 4.2253 3.72%
2018-08-06 0 5.110 5.060 5.230 - - 0 0 - 4.091 4.051 4.187 - - 0 - 0.00%
2018-08-03 0 5.110 5.070 5.230 - - 0 0 - 4.091 4.059 4.187 - - 0 - 0.00%
2018-08-02 0 5.110 5.060 5.110 5.110 5.110 8,000 40,880 5.1100 4.091 4.051 4.091 4.091 4.091 9,993 4.0907 0.00%
2018-08-01 0 5.110 5.110 5.250 - - 0 0 - 4.091 4.091 4.203 - - 0 - 0.00%
2018-07-31 0 5.110 5.110 5.200 - - 0 0 - 4.091 4.091 4.163 - - 0 - 0.00%
2018-07-30 0 5.110 5.110 5.300 5.110 5.110 70,000 357,700 5.1100 4.091 4.091 4.243 4.091 4.091 87,443 4.0907 -0.97%
2018-07-27 0 5.160 5.160 5.280 - - 0 0 - 4.131 4.131 4.227 - - 0 - 0.00%
2018-07-26 0 5.160 5.160 5.300 - - 0 0 - 4.131 4.131 4.243 - - 0 - 0.00%
2018-07-25 0 5.160 5.160 5.300 5.160 5.160 24,000 123,840 5.1600 4.131 4.131 4.243 4.131 4.131 29,980 4.1307 -0.39%
2018-07-24 0 5.180 5.160 5.300 - - 0 0 - 4.147 4.131 4.243 - - 0 - 0.00%
2018-07-23 0 5.180 5.150 5.180 5.200 5.200 52,000 270,400 5.2000 4.147 4.123 4.147 4.163 4.163 64,957 4.1627 -1.89%
2018-07-20 0 5.280 5.160 5.370 - - 0 0 - 4.227 4.131 4.299 - - 0 - 0.00%
2018-07-19 0 5.280 5.150 5.390 5.230 5.280 258,000 1,355,800 5.2550 4.227 4.123 4.315 4.187 4.227 322,289 4.2068 1.73%
2018-07-18 0 5.190 5.100 5.250 - - 0 0 - 4.155 4.083 4.203 - - 0 - 0.00%
2018-07-17 0 5.190 5.080 5.200 5.190 5.190 10,000 51,900 5.1900 4.155 4.067 4.163 4.155 4.155 12,492 4.1547 0.78%
2018-07-16 0 5.150 5.150 5.300 - - 0 0 - 4.123 4.123 4.243 - - 0 - 0.00%
2018-07-13 0 5.150 5.150 5.300 - - 0 0 - 4.123 4.123 4.243 - - 0 - 0.00%
2018-07-12 0 5.150 5.150 5.280 5.150 5.150 10,000 51,500 5.1500 4.123 4.123 4.227 4.123 4.123 12,492 4.1227 -1.15%
2018-07-11 0 5.210 5.140 5.250 - - 0 0 - 4.171 4.115 4.203 - - 0 - 0.00%
2018-07-10 0 5.210 5.210 5.280 5.210 5.280 42,000 221,060 5.2633 4.171 4.171 4.227 4.171 4.227 52,466 4.2134 -1.33%
2018-07-09 0 5.280 5.280 5.370 5.280 5.340 60,000 320,280 5.3380 4.227 4.227 4.299 4.227 4.275 74,951 4.2732 -1.31%
2018-07-06 0 5.350 5.300 5.350 5.240 5.540 1,040,000 5,692,340 5.4734 4.283 4.243 4.283 4.195 4.435 1,299,148 4.3816 0.94%
2018-07-05 0 5.300 5.230 5.410 5.160 5.530 858,000 4,623,680 5.3889 4.243 4.187 4.331 4.131 4.427 1,071,797 4.3140 1.92%
2018-07-04 0 5.200 5.050 5.200 5.050 5.200 342,000 1,743,500 5.0980 4.163 4.043 4.163 4.043 4.163 427,220 4.0810 3.38%
2018-07-03 0 5.030 5.030 5.070 5.020 5.020 22,000 110,440 5.0200 4.027 4.027 4.059 4.019 4.019 27,482 4.0186 -0.59%
2018-06-29 0 5.060 5.060 5.140 - - 0 0 - 4.051 4.051 4.115 - - 0 - 0.00%
2018-06-28 0 5.060 5.050 5.200 5.050 5.090 10,000 50,620 5.0620 4.051 4.043 4.163 4.043 4.075 12,492 4.0523 -1.36%
2018-06-27 0 5.130 5.100 5.130 5.080 5.130 150,000 768,500 5.1233 4.107 4.083 4.107 4.067 4.107 187,377 4.1014 0.00%
2018-06-26 0 5.130 5.130 5.200 5.130 5.130 7,760 39,720 5.1186 4.107 4.107 4.163 4.107 4.107 9,694 4.0975 -0.97%
2018-06-25 0 5.180 5.130 5.200 5.180 5.200 10,000 51,900 5.1900 4.147 4.107 4.163 4.147 4.163 12,492 4.1547 -0.38%
2018-06-22 0 5.200 5.200 5.300 5.200 5.200 14,800 76,920 5.1973 4.163 4.163 4.243 4.163 4.163 18,488 4.1606 -1.89%
2018-06-21 0 5.300 5.200 5.320 5.250 5.300 68,000 357,400 5.2559 4.243 4.163 4.259 4.203 4.243 84,944 4.2075 0.95%
2018-06-20 0 5.250 5.210 5.330 - - 0 0 - 4.203 4.171 4.267 - - 0 - 0.00%
2018-06-19 0 5.250 5.220 5.250 5.250 5.430 140,000 740,680 5.2906 4.203 4.179 4.203 4.203 4.347 174,885 4.2352 -4.02%
2018-06-15 0 5.550 5.350 5.550 5.230 5.630 578,000 3,162,600 5.4716 4.379 4.221 4.379 4.126 4.442 732,586 4.3170 5.92%
2018-06-14 0 5.240 5.230 5.350 5.240 5.240 2,000 10,480 5.2400 4.134 4.126 4.221 4.134 4.134 2,535 4.1343 -0.38%
2018-06-13 0 5.260 5.250 5.400 5.260 5.310 58,000 307,500 5.3017 4.150 4.142 4.261 4.150 4.190 73,512 4.1830 1.54%
2018-06-12 0 5.180 5.180 5.290 - - 0 0 - 4.087 4.087 4.174 - - 0 - 0.00%
2018-06-11 0 5.180 5.150 5.290 - - 0 0 - 4.087 4.063 4.174 - - 0 - 0.00%
2018-06-08 0 5.180 5.180 5.290 - - 0 0 - 4.087 4.087 4.174 - - 0 - 0.00%
2018-06-07 0 5.180 5.180 5.290 - - 0 0 - 4.087 4.087 4.174 - - 0 - 0.00%
2018-06-06 0 5.180 5.150 5.240 - - 0 0 - 4.087 4.063 4.134 - - 0 - 0.00%
2018-06-05 0 5.180 5.180 5.240 5.180 5.180 20,000 103,600 5.1800 4.087 4.087 4.134 4.087 4.087 25,349 4.0869 0.19%
2018-06-04 0 5.170 5.170 5.290 5.170 5.220 120,000 626,120 5.2177 4.079 4.079 4.174 4.079 4.119 152,094 4.1167 -2.27%
2018-06-01 0 5.290 5.200 5.350 - - 0 0 - 4.174 4.103 4.221 - - 0 - 0.00%
2018-05-31 0 5.290 5.290 5.350 - - 0 0 - 4.174 4.174 4.221 - - 0 - 0.00%
2018-05-30 0 5.290 5.250 5.320 - - 0 0 - 4.174 4.142 4.197 - - 0 - 0.00%
2018-05-29 0 5.290 5.290 5.380 5.260 5.260 10,000 52,600 5.2600 4.174 4.174 4.245 4.150 4.150 12,674 4.1501 -0.19%
2018-05-28 0 5.300 5.300 5.380 5.300 5.410 44,000 235,480 5.3518 4.182 4.182 4.245 4.182 4.268 55,768 4.2225 -1.12%
2018-05-25 0 5.360 5.350 5.440 5.360 5.360 2,000 10,720 5.3600 4.229 4.221 4.292 4.229 4.229 2,535 4.2290 -1.83%
2018-05-24 0 5.460 5.390 5.480 - - 0 0 - 4.308 4.253 4.324 - - 0 - 0.00%
2018-05-23 0 5.460 5.390 5.460 - - 0 0 - 4.308 4.253 4.308 - - 0 - 0.00%
2018-05-21 0 5.460 5.390 5.460 5.460 5.460 4,000 21,840 5.4600 4.308 4.253 4.308 4.308 4.308 5,070 4.3079 1.30%
2018-05-18 0 5.390 5.350 5.450 5.390 5.390 52,000 280,280 5.3900 4.253 4.221 4.300 4.253 4.253 65,907 4.2526 -0.92%
2018-05-17 0 5.440 5.430 5.530 5.440 5.450 22,000 119,780 5.4445 4.292 4.284 4.363 4.292 4.300 27,884 4.2957 -1.81%
2018-05-16 0 5.540 5.410 5.540 5.530 5.540 206,000 1,141,200 5.5398 4.371 4.268 4.371 4.363 4.371 261,095 4.3708 0.00%
2018-05-15 0 5.540 5.410 5.540 5.350 5.540 190,000 1,047,120 5.5112 4.371 4.268 4.371 4.221 4.371 240,815 4.3482 2.59%
2018-05-14 0 5.400 5.350 5.400 - - 0 0 - 4.261 4.221 4.261 - - 0 - 0.00%
2018-05-11 0 5.400 5.350 5.420 - - 0 0 - 4.261 4.221 4.276 - - 0 - 0.00%
2018-05-10 0 5.400 5.350 5.400 - - 0 0 - 4.261 4.221 4.261 - - 0 - 0.00%
2018-05-09 0 5.400 5.400 5.500 5.400 5.400 42,000 226,800 5.4000 4.261 4.261 4.339 4.261 4.261 53,233 4.2605 -1.10%
2018-05-08 0 5.460 5.400 5.550 5.400 5.460 40,000 216,620 5.4155 4.308 4.261 4.379 4.261 4.308 50,698 4.2728 -2.33%
2018-05-07 0 5.590 5.500 5.590 5.580 5.590 6,000 33,520 5.5867 4.410 4.339 4.410 4.403 4.410 7,605 4.4078 -0.36%
2018-05-04 0 5.610 5.500 5.610 5.510 5.640 1,824,000 10,227,240 5.6070 4.426 4.339 4.426 4.347 4.450 2,311,829 4.4239 2.00%
2018-05-03 0 5.500 5.370 5.500 5.280 5.500 1,048,000 5,660,700 5.4014 4.339 4.237 4.339 4.166 4.339 1,328,288 4.2617 3.77%
2018-05-02 0 5.300 5.280 5.360 - - 0 0 - 4.182 4.166 4.229 - - 0 - 0.00%
2018-04-30 0 5.300 5.300 5.380 5.300 5.300 22,000 116,600 5.3000 4.182 4.182 4.245 4.182 4.182 27,884 4.1816 -0.19%
2018-04-27 0 5.310 5.220 5.340 5.300 5.410 57,600 306,924 5.3285 4.190 4.119 4.213 4.182 4.268 73,005 4.2041 -1.85%
2018-04-26 0 5.410 5.320 5.440 5.410 5.410 12,000 64,920 5.4100 4.268 4.197 4.292 4.268 4.268 15,209 4.2684 0.19%
2018-04-25 0 5.400 5.350 5.450 5.360 5.530 1,503,000 8,234,650 5.4788 4.261 4.221 4.300 4.229 4.363 1,904,977 4.3227 0.75%
2018-04-24 0 5.360 5.270 5.390 5.050 5.390 1,714,000 9,100,460 5.3095 4.229 4.158 4.253 3.984 4.253 2,172,409 4.1891 5.93%
2018-04-23 0 5.060 5.060 5.100 5.060 5.060 14,000 70,840 5.0600 3.992 3.992 4.024 3.992 3.992 17,744 3.9923 0.00%
2018-04-20 0 5.060 5.040 5.080 4.910 5.060 156,000 779,660 4.9978 3.992 3.976 4.008 3.874 3.992 197,722 3.9432 0.20%
2018-04-19 0 5.050 5.050 5.130 - - 0 0 - 3.984 3.984 4.047 - - 0 - 1.00%
2018-04-18 0 5.000 5.000 5.100 5.000 5.050 30,000 150,100 5.0033 3.945 3.945 4.024 3.945 3.984 38,023 3.9476 -0.79%
2018-04-17 0 5.040 5.040 5.180 5.040 5.040 10,000 50,400 5.0400 3.976 3.976 4.087 3.976 3.976 12,674 3.9765 -0.20%
2018-04-16 0 5.050 5.050 5.190 5.050 5.090 10,000 50,620 5.0620 3.984 3.984 4.095 3.984 4.016 12,674 3.9938 -1.94%
2018-04-13 0 5.150 5.070 5.200 - - 0 0 - 4.063 4.000 4.103 - - 0 - 0.00%
2018-04-12 0 5.150 5.110 5.170 - - 0 0 - 4.063 4.032 4.079 - - 0 - 0.00%
2018-04-11 0 5.150 5.150 5.280 - - 0 0 - 4.063 4.063 4.166 - - 0 - 0.00%
2018-04-10 0 5.150 5.150 5.200 - - 0 0 - 4.063 4.063 4.103 - - 0 - 0.78%
2018-04-09 0 5.110 5.110 5.200 - - 0 0 - 4.032 4.032 4.103 - - 0 - 0.00%
2018-04-06 0 5.110 5.110 5.270 5.110 5.110 30,000 153,300 5.1100 4.032 4.032 4.158 4.032 4.032 38,023 4.0317 -0.39%
2018-04-04 0 5.130 5.130 5.260 5.130 5.130 12,000 61,560 5.1300 4.047 4.047 4.150 4.047 4.047 15,209 4.0475 0.20%
2018-04-03 0 5.120 5.120 5.170 5.120 5.120 6,010 30,770 5.1198 4.040 4.040 4.079 4.040 4.040 7,617 4.0394 -1.54%
2018-03-29 0 5.200 5.130 5.300 - - 100 510 5.1000 4.103 4.047 4.182 - - 127 4.0238 0.00%
2018-03-28 0 5.200 5.130 5.300 - - 0 0 - 4.103 4.047 4.182 - - 0 - 0.00%
2018-03-27 0 5.200 5.200 5.280 5.200 5.200 10,000 52,000 5.2000 4.103 4.103 4.166 4.103 4.103 12,674 4.1027 0.97%
2018-03-26 0 5.150 5.150 5.250 5.140 5.160 10,000 51,500 5.1500 4.063 4.063 4.142 4.055 4.071 12,674 4.0633 0.19%
2018-03-23 0 5.140 5.130 5.340 5.130 5.310 140,000 738,860 5.2776 4.055 4.047 4.213 4.047 4.190 177,443 4.1639 -5.69%
2018-03-22 0 5.450 5.370 5.520 5.400 5.530 60,000 326,360 5.4393 4.300 4.237 4.355 4.261 4.363 76,047 4.2916 -0.91%
2018-03-21 0 5.500 5.500 5.580 5.500 5.510 12,000 66,040 5.5033 4.339 4.339 4.403 4.339 4.347 15,209 4.3421 -1.79%
2018-03-20 0 5.600 5.500 5.600 - - 0 0 - 4.418 4.339 4.418 - - 0 - 0.00%
2018-03-19 0 5.600 5.530 5.620 - - 0 0 - 4.418 4.363 4.434 - - 0 - 0.00%
2018-03-16 0 5.600 5.530 5.610 5.550 5.600 44,000 244,900 5.5659 4.418 4.363 4.426 4.379 4.418 55,768 4.3914 0.90%
2018-03-15 0 5.550 5.550 5.630 5.550 5.640 28,000 155,760 5.5629 4.379 4.379 4.442 4.379 4.450 35,489 4.3890 -1.42%
2018-03-14 0 5.630 5.550 5.640 5.600 5.640 58,000 326,180 5.6238 4.442 4.379 4.450 4.418 4.450 73,512 4.4371 0.90%
2018-03-13 0 5.580 5.510 5.590 - - 0 0 - 4.403 4.347 4.410 - - 0 - 0.00%
2018-03-12 0 5.580 5.580 5.600 5.550 5.600 60,000 334,040 5.5673 4.403 4.403 4.418 4.379 4.418 76,047 4.3925 -0.89%
2018-03-09 0 5.630 5.530 5.630 5.660 5.660 12,000 67,920 5.6600 4.442 4.363 4.442 4.466 4.466 15,209 4.4657 1.26%
2018-03-08 0 5.560 5.530 5.590 5.520 5.680 194,000 1,082,280 5.5788 4.387 4.363 4.410 4.355 4.481 245,885 4.4016 2.58%
2018-03-07 0 5.420 5.350 5.420 5.380 5.450 8,000 43,320 5.4150 4.276 4.221 4.276 4.245 4.300 10,140 4.2724 -0.55%
2018-03-06 0 5.450 5.360 5.450 5.420 5.450 18,000 97,720 5.4289 4.300 4.229 4.300 4.276 4.300 22,814 4.2833 0.00%
2018-03-05 0 5.450 5.300 5.450 5.300 5.450 16,200 87,950 5.4290 4.300 4.182 4.300 4.182 4.300 20,533 4.2834 0.93%
2018-03-02 0 5.400 5.300 5.450 - - 0 0 - 4.261 4.182 4.300 - - 0 - 0.00%
2018-03-01 0 5.400 5.300 5.460 - - 0 0 - 4.261 4.182 4.308 - - 0 - 0.00%
2018-02-28 0 5.400 5.250 5.470 - - 0 0 - 4.261 4.142 4.316 - - 0 - 0.00%
2018-02-27 0 5.400 5.340 5.470 - - 0 0 - 4.261 4.213 4.316 - - 0 - 0.00%
2018-02-26 0 5.400 5.400 5.470 5.400 5.490 86,000 469,400 5.4581 4.261 4.261 4.316 4.261 4.332 109,001 4.3064 0.00%
2018-02-23 0 5.400 5.340 5.480 5.360 5.500 18,000 98,160 5.4533 4.261 4.213 4.324 4.229 4.339 22,814 4.3026 -0.92%
2018-02-22 0 5.450 5.300 5.450 - - 0 0 - 4.300 4.182 4.300 - - 0 - 0.00%
2018-02-21 0 5.450 5.350 5.450 5.280 5.450 16,000 86,660 5.4163 4.300 4.221 4.300 4.166 4.300 20,279 4.2733 3.02%
2018-02-20 0 5.290 5.220 5.300 - - 0 0 - 4.174 4.119 4.182 - - 0 - 0.00%
2018-02-15 0 5.290 5.280 5.370 5.290 5.290 2,000 10,580 5.2900 4.174 4.166 4.237 4.174 4.174 2,535 4.1737 -0.19%
2018-02-14 0 5.300 5.260 5.400 5.300 5.300 10,000 53,000 5.3000 4.182 4.150 4.261 4.182 4.182 12,674 4.1816 0.00%
2018-02-13 0 5.300 5.270 5.380 5.260 5.300 14,000 73,720 5.2657 4.182 4.158 4.245 4.150 4.182 17,744 4.1546 0.19%
2018-02-12 0 5.290 5.200 5.420 5.290 5.340 8,000 42,420 5.3025 4.174 4.103 4.276 4.174 4.213 10,140 4.1836 0.00%
2018-02-09 0 5.290 5.280 5.390 5.290 5.450 118,000 631,180 5.3490 4.174 4.166 4.253 4.174 4.300 149,559 4.2203 -3.47%
2018-02-08 0 5.480 5.470 5.500 5.480 5.480 4,000 21,920 5.4800 4.324 4.316 4.339 4.324 4.324 5,070 4.3236 -0.36%
2018-02-07 0 5.500 5.500 5.550 5.500 5.600 104,000 579,620 5.5733 4.339 4.339 4.379 4.339 4.418 131,815 4.3972 0.36%
2018-02-06 0 5.480 5.480 5.600 5.460 5.490 40,000 218,620 5.4655 4.324 4.324 4.418 4.308 4.332 50,698 4.3122 -3.52%
2018-02-05 0 5.680 5.550 5.680 - - 0 0 - 4.481 4.379 4.481 - - 0 - -0.35%
2018-02-02 0 5.700 5.680 5.740 5.680 5.700 72,000 410,100 5.6958 4.497 4.481 4.529 4.481 4.497 91,256 4.4939 1.79%
2018-02-01 0 5.600 5.600 5.650 5.600 5.600 10,000 56,000 5.6000 4.418 4.418 4.458 4.418 4.418 12,674 4.4183 0.00%
2018-01-31 0 5.600 5.530 5.610 - - 0 0 - 4.418 4.363 4.426 - - 0 - 0.00%
2018-01-30 0 5.600 5.570 5.600 5.410 5.650 330,000 1,840,260 5.5765 4.418 4.395 4.418 4.268 4.458 418,258 4.3998 3.70%
2018-01-29 0 5.400 5.380 5.400 5.370 5.470 164,000 888,720 5.4190 4.261 4.245 4.261 4.237 4.316 207,862 4.2755 0.56%
2018-01-26 0 5.370 5.330 5.380 5.370 5.390 30,000 161,200 5.3733 4.237 4.205 4.245 4.237 4.253 38,023 4.2395 1.32%
2018-01-25 0 5.300 5.300 5.400 5.280 5.600 308,000 1,691,500 5.4919 4.182 4.182 4.261 4.166 4.418 390,375 4.3330 -5.36%
2018-01-24 0 5.600 5.560 5.600 5.600 5.600 6,000 33,600 5.6000 4.418 4.387 4.418 4.418 4.418 7,605 4.4183 -0.71%
2018-01-23 0 5.640 5.510 5.650 5.510 5.640 6,000 33,320 5.5533 4.450 4.347 4.458 4.347 4.450 7,605 4.3815 2.55%
2018-01-22 0 5.500 5.490 5.600 5.500 5.500 10,000 55,000 5.5000 4.339 4.332 4.418 4.339 4.339 12,674 4.3394 0.36%
2018-01-19 0 5.480 5.410 5.590 5.480 5.480 16,000 87,680 5.4800 4.324 4.268 4.410 4.324 4.324 20,279 4.3236 0.00%
2018-01-18 0 5.480 5.480 5.560 5.480 5.490 14,000 76,840 5.4886 4.324 4.324 4.387 4.324 4.332 17,744 4.3304 -0.54%
2018-01-17 0 5.510 5.500 5.510 5.510 5.510 4,000 22,040 5.5100 4.347 4.339 4.347 4.347 4.347 5,070 4.3473 -0.18%
2018-01-16 0 5.520 5.500 5.630 - - 0 0 - 4.355 4.339 4.442 - - 0 - 0.00%
2018-01-15 0 5.520 5.520 5.550 5.520 5.550 34,000 188,060 5.5312 4.355 4.355 4.379 4.355 4.379 43,093 4.3640 -0.72%
2018-01-12 0 5.560 5.560 5.600 5.560 5.600 108,000 603,900 5.5917 4.387 4.387 4.418 4.387 4.418 136,885 4.4117 -0.89%
2018-01-11 0 5.610 5.600 5.690 5.600 5.700 38,000 214,340 5.6405 4.426 4.418 4.489 4.418 4.497 48,163 4.4503 -0.53%
2018-01-10 0 5.640 5.640 5.680 - - 0 0 - 4.450 4.450 4.481 - - 0 - 0.00%
2018-01-09 0 5.640 5.630 5.680 5.620 5.700 44,000 248,820 5.6550 4.450 4.442 4.481 4.434 4.497 55,768 4.4617 -0.70%
2018-01-08 0 5.680 5.630 5.680 5.600 5.680 88,000 495,240 5.6277 4.481 4.442 4.481 4.418 4.481 111,536 4.4402 0.18%
2018-01-05 0 5.670 5.600 5.670 5.660 5.670 20,000 113,220 5.6610 4.474 4.418 4.474 4.466 4.474 25,349 4.4664 0.00%
2018-01-04 0 5.670 5.650 5.670 5.670 5.720 40,000 227,800 5.6950 4.474 4.458 4.474 4.474 4.513 50,698 4.4933 -0.53%
2018-01-03 0 5.700 5.680 5.700 5.700 5.700 2,000 11,400 5.7000 4.497 4.481 4.497 4.497 4.497 2,535 4.4972 0.88%
2018-01-02 0 5.650 5.650 5.700 5.650 5.680 26,000 147,020 5.6546 4.458 4.458 4.497 4.458 4.481 32,954 4.4614 -1.74%
2017-12-29 0 5.750 5.680 5.840 5.600 5.970 1,826,000 10,525,340 5.7642 4.537 4.481 4.608 4.418 4.710 2,314,364 4.5478 1.77%
2017-12-28 0 5.650 5.650 5.720 5.600 5.720 84,000 479,340 5.7064 4.458 4.458 4.513 4.418 4.513 106,466 4.5023 0.89%
2017-12-27 0 5.600 5.600 5.750 5.600 5.750 88,000 498,980 5.6702 4.418 4.418 4.537 4.418 4.537 111,536 4.4737 -3.45%
2017-12-22 0 5.800 5.700 5.800 5.580 5.920 848,000 4,893,620 5.7708 4.576 4.497 4.576 4.403 4.671 1,074,798 4.5531 3.94%
2017-12-21 0 5.580 5.440 5.580 5.200 5.580 544,000 2,934,920 5.3951 4.403 4.292 4.403 4.103 4.403 689,493 4.2566 8.98%
2017-12-20 0 5.120 5.120 5.200 5.100 5.100 20,000 102,000 5.1000 4.040 4.040 4.103 4.024 4.024 25,349 4.0238 0.39%
2017-12-19 0 5.100 5.100 5.180 5.100 5.180 12,000 62,000 5.1667 4.024 4.024 4.087 4.024 4.087 15,209 4.0764 -1.16%
2017-12-18 0 5.160 5.150 5.210 5.140 5.220 174,000 897,760 5.1595 4.071 4.063 4.111 4.055 4.119 220,536 4.0708 2.18%
2017-12-15 0 5.050 5.050 5.150 5.050 5.050 10,000 50,500 5.0500 3.984 3.984 4.063 3.984 3.984 12,674 3.9844 0.00%
2017-12-14 0 5.050 5.040 5.150 - - 0 0 - 3.984 3.976 4.063 - - 0 - 0.00%
2017-12-13 0 5.050 5.050 5.150 - - 0 0 - 3.984 3.984 4.063 - - 0 - 0.20%
2017-12-12 0 5.040 5.020 5.120 5.020 5.120 138,000 695,900 5.0428 3.976 3.961 4.040 3.961 4.040 174,908 3.9787 0.00%
2017-12-11 0 5.040 5.040 5.080 5.040 5.110 56,000 283,620 5.0646 3.976 3.976 4.008 3.976 4.032 70,977 3.9959 0.40%
2017-12-08 0 5.020 5.040 5.080 4.990 5.130 392,000 1,977,360 5.0443 3.961 3.976 4.008 3.937 4.047 496,840 3.9799 -1.95%
2017-12-07 0 5.120 5.120 5.160 5.120 5.220 148,000 760,220 5.1366 4.040 4.040 4.071 4.040 4.119 187,583 4.0527 0.99%
2017-12-06 0 5.070 5.070 5.140 5.060 5.350 224,000 1,162,740 5.1908 4.000 4.000 4.055 3.992 4.221 283,909 4.0955 -4.70%
2017-12-05 0 5.320 5.320 5.390 5.320 5.320 2,000 10,640 5.3200 4.197 4.197 4.253 4.197 4.197 2,535 4.1974 -0.75%
2017-12-04 0 5.360 5.360 5.470 5.360 5.500 76,000 411,980 5.4208 4.229 4.229 4.316 4.229 4.339 96,326 4.2769 -0.92%
2017-12-01 0 5.410 5.410 5.530 5.410 5.530 58,000 317,700 5.4776 4.268 4.268 4.363 4.268 4.363 73,512 4.3217 -1.46%
2017-11-30 0 5.490 5.490 5.650 5.300 5.700 1,520,000 8,204,480 5.3977 4.332 4.332 4.458 4.182 4.497 1,926,524 4.2587 1.29%
2017-11-29 0 5.420 5.420 5.510 - - 0 0 - 4.276 4.276 4.347 - - 0 - 0.00%
2017-11-28 0 5.420 5.420 5.490 5.320 5.600 330,000 1,807,440 5.4771 4.276 4.276 4.332 4.197 4.418 418,258 4.3213 -0.55%
2017-11-27 0 5.450 5.450 5.520 5.400 5.660 244,000 1,343,120 5.5046 4.300 4.300 4.355 4.261 4.466 309,258 4.3430 -0.37%
2017-11-24 0 5.470 5.460 5.470 5.320 5.600 764,000 4,165,760 5.4526 4.316 4.308 4.316 4.197 4.418 968,332 4.3020 3.01%
2017-11-23 0 5.310 5.310 5.360 5.290 5.370 55,604,000 291,929,480 5.2502 4.190 4.190 4.229 4.174 4.237 70,475,290 4.1423 0.38%
2017-11-22 0 5.290 5.270 5.290 5.250 5.290 34,000 179,160 5.2694 4.174 4.158 4.174 4.142 4.174 43,093 4.1575 0.57%
2017-11-21 0 5.260 5.220 5.300 5.220 5.530 160,000 853,520 5.3345 4.150 4.119 4.182 4.119 4.363 202,792 4.2088 -3.49%
2017-11-20 0 5.450 5.450 5.560 5.450 5.570 294,000 1,622,680 5.5193 4.300 4.300 4.387 4.300 4.395 372,630 4.3547 -0.73%
2017-11-17 0 5.490 5.420 5.490 5.350 5.490 138,000 747,140 5.4141 4.332 4.276 4.332 4.221 4.332 174,908 4.2716 4.57%
2017-11-16 0 5.250 5.210 5.330 - - 0 0 - 4.142 4.111 4.205 - - 0 - 0.00%
2017-11-15 0 5.250 5.210 5.250 5.180 5.440 272,000 1,428,760 5.2528 4.142 4.111 4.142 4.087 4.292 344,746 4.1444 -3.67%
2017-11-14 0 5.450 5.350 5.450 - - 0 0 - 4.300 4.221 4.300 - - 0 - -0.18%
2017-11-13 0 5.460 5.390 5.490 - - 0 0 - 4.308 4.253 4.332 - - 0 - 0.00%
2017-11-10 0 5.460 5.420 5.460 - - 0 0 - 4.308 4.276 4.308 - - 0 - -0.73%
2017-11-09 0 5.500 5.480 5.500 5.500 5.510 52,000 286,320 5.5062 4.339 4.324 4.339 4.339 4.347 65,907 4.3443 -2.14%
2017-11-08 0 5.620 5.500 5.620 5.400 5.630 286,000 1,590,140 5.5599 4.434 4.339 4.434 4.261 4.442 362,491 4.3867 0.00%
2017-11-07 0 5.620 5.550 5.630 5.580 5.640 522,000 2,934,940 5.6225 4.434 4.379 4.442 4.403 4.450 661,609 4.4361 -0.18%
2017-11-06 0 5.630 5.460 5.630 5.480 5.660 232,000 1,300,020 5.6035 4.442 4.308 4.442 4.324 4.466 294,048 4.4211 2.74%
2017-11-03 0 5.480 5.350 5.480 5.350 5.480 64,000 347,300 5.4266 4.324 4.221 4.324 4.221 4.324 81,117 4.2815 2.43%
2017-11-02 0 5.350 5.260 5.350 5.250 5.350 318,000 1,677,920 5.2765 4.221 4.150 4.221 4.142 4.221 403,049 4.1631 2.10%
2017-11-01 0 5.240 5.200 5.240 5.180 5.260 846,000 4,391,140 5.1905 4.134 4.103 4.134 4.087 4.150 1,072,263 4.0952 1.16%
2017-10-31 0 5.180 5.120 5.180 5.100 5.180 452,000 2,330,360 5.1557 4.087 4.040 4.087 4.024 4.087 572,887 4.0677 0.00%
2017-10-30 0 5.180 5.080 5.180 - - 0 0 - 4.087 4.008 4.087 - - 0 - -0.19%
2017-10-27 0 5.190 5.100 5.190 5.100 5.200 58,000 297,980 5.1376 4.095 4.024 4.095 4.024 4.103 73,512 4.0535 0.39%
2017-10-26 0 5.170 5.150 5.170 5.170 5.170 2,000 10,340 5.1700 4.079 4.063 4.079 4.079 4.079 2,535 4.0791 0.00%
2017-10-25 0 5.170 5.150 5.170 5.150 5.180 88,000 454,600 5.1659 4.079 4.063 4.079 4.063 4.087 111,536 4.0758 0.39%
2017-10-24 0 5.150 5.130 5.240 5.150 5.250 138,000 721,500 5.2283 4.063 4.047 4.134 4.063 4.142 174,908 4.1250 0.78%
2017-10-23 0 5.110 5.110 5.180 5.110 5.310 627,000 3,233,910 5.1578 4.032 4.032 4.087 4.032 4.190 794,691 4.0694 -4.49%
2017-10-20 0 5.350 5.340 5.350 5.330 5.350 134,000 716,580 5.3476 4.221 4.213 4.221 4.205 4.221 169,838 4.2192 0.00%
2017-10-19 0 5.350 5.340 5.360 5.340 5.350 46,000 246,000 5.3478 4.221 4.213 4.229 4.213 4.221 58,303 4.2194 -1.29%
2017-10-18 0 5.420 5.360 5.420 5.320 5.440 50,000 271,680 5.4336 4.276 4.229 4.276 4.197 4.292 63,372 4.2870 -0.18%
2017-10-17 0 5.430 5.340 5.430 5.340 5.440 22,000 118,560 5.3891 4.284 4.213 4.284 4.213 4.292 27,884 4.2519 0.37%
2017-10-16 0 5.410 5.400 5.410 5.400 5.410 10,000 54,080 5.4080 4.268 4.261 4.268 4.261 4.268 12,674 4.2668 0.00%
2017-10-13 0 5.410 5.400 5.420 5.400 5.450 12,000 64,980 5.4150 4.268 4.261 4.276 4.261 4.300 15,209 4.2724 -0.73%
2017-10-12 0 5.450 5.430 5.450 5.450 5.500 264,000 1,442,300 5.4633 4.300 4.284 4.300 4.300 4.339 334,607 4.3104 -0.18%
2017-10-11 0 5.460 5.420 5.460 5.410 5.460 290,000 1,581,300 5.4528 4.308 4.276 4.308 4.268 4.308 367,560 4.3021 0.18%
2017-10-10 0 5.450 5.410 5.460 5.450 5.500 170,000 928,760 5.4633 4.300 4.268 4.308 4.300 4.339 215,466 4.3105 -0.91%
2017-10-09 0 5.500 5.450 5.580 5.390 5.630 684,000 3,725,900 5.4472 4.339 4.300 4.403 4.253 4.442 866,936 4.2978 1.85%
2017-10-06 0 5.400 5.400 5.450 5.400 5.450 280,000 1,520,320 5.4297 4.261 4.261 4.300 4.261 4.300 354,886 4.2840 -0.37%
2017-10-04 0 5.420 5.420 5.450 5.390 5.390 2,000 10,780 5.3900 4.276 4.276 4.300 4.253 4.253 2,535 4.2526 -0.37%
2017-10-03 0 5.440 5.390 5.440 5.350 5.440 122,000 657,400 5.3885 4.292 4.253 4.292 4.221 4.292 154,629 4.2515 0.18%
2017-09-29 0 5.430 5.430 5.500 - - 0 0 - 4.284 4.284 4.339 - - 0 - 0.00%
2017-09-28 0 5.430 5.430 5.500 5.430 5.430 2,000 10,860 5.4300 4.284 4.284 4.339 4.284 4.284 2,535 4.2842 -0.73%
2017-09-27 0 5.470 5.420 5.470 5.400 5.480 58,000 316,040 5.4490 4.316 4.276 4.316 4.261 4.324 73,512 4.2992 0.55%
2017-09-26 0 5.440 5.350 5.440 5.400 5.550 108,000 592,980 5.4906 4.292 4.221 4.292 4.261 4.379 136,885 4.3320 -2.68%
2017-09-25 0 5.590 5.500 5.630 - - 0 0 - 4.410 4.339 4.442 - - 0 - 0.00%
2017-09-22 0 5.590 5.590 5.610 5.590 5.590 2,000 11,180 5.5900 4.410 4.410 4.426 4.410 4.410 2,535 4.4104 0.00%
2017-09-21 0 5.590 5.570 5.600 5.550 5.600 80,000 446,160 5.5770 4.410 4.395 4.418 4.379 4.418 101,396 4.4002 -1.24%
2017-09-20 0 5.660 5.620 5.670 5.630 5.700 24,000 135,940 5.6642 4.466 4.434 4.474 4.442 4.497 30,419 4.4689 1.07%
2017-09-19 0 5.600 5.580 5.670 5.580 5.600 24,000 134,320 5.5967 4.418 4.403 4.474 4.403 4.418 30,419 4.4157 0.00%
2017-09-18 0 5.600 5.600 5.630 5.600 5.640 22,000 123,360 5.6073 4.418 4.418 4.442 4.418 4.450 27,884 4.4241 -1.58%
2017-09-15 0 5.690 5.620 5.690 - - 0 0 - 4.489 4.434 4.489 - - 0 - -0.18%
2017-09-14 0 5.700 5.620 5.700 5.700 5.700 4,000 22,800 5.7000 4.497 4.434 4.497 4.497 4.497 5,070 4.4972 0.00%
2017-09-13 0 5.700 5.640 5.700 - - 0 0 - 4.497 4.450 4.497 - - 0 - 0.00%
2017-09-12 0 5.700 5.630 5.700 5.600 5.700 114,000 642,940 5.6398 4.497 4.442 4.497 4.418 4.497 144,489 4.4497 0.00%
2017-09-11 0 5.700 5.670 5.740 5.700 5.700 12,000 68,400 5.7000 4.497 4.474 4.529 4.497 4.497 15,209 4.4972 0.00%
2017-09-08 0 5.700 5.670 5.720 5.670 5.740 282,000 1,612,480 5.7180 4.497 4.474 4.513 4.474 4.529 357,421 4.5114 -0.70%
2017-09-07 0 5.740 5.700 5.750 5.740 5.740 50,000 287,000 5.7400 4.529 4.497 4.537 4.529 4.529 63,372 4.5288 0.88%
2017-09-06 0 5.690 5.680 5.740 5.680 5.780 194,000 1,114,480 5.7447 4.489 4.481 4.529 4.481 4.560 245,885 4.5325 0.35%
2017-09-05 0 5.670 5.660 5.750 5.670 5.720 190,000 1,082,220 5.6959 4.474 4.466 4.537 4.474 4.513 240,815 4.4940 -0.87%
2017-09-04 0 5.720 5.720 5.750 5.720 5.750 146,000 837,520 5.7364 4.513 4.513 4.537 4.513 4.537 185,048 4.5260 -0.52%
2017-09-01 0 5.750 5.740 5.750 5.740 5.800 326,000 1,878,380 5.7619 4.537 4.529 4.537 4.529 4.576 413,189 4.5461 0.00%
2017-08-31 0 5.750 5.710 5.760 5.710 5.800 278,000 1,600,900 5.7586 4.537 4.505 4.545 4.505 4.576 352,351 4.5435 0.52%
2017-08-30 0 5.720 5.720 5.770 5.720 5.730 40,000 228,900 5.7225 4.513 4.513 4.552 4.513 4.521 50,698 4.5150 -1.21%
2017-08-29 0 5.790 5.720 5.790 5.720 5.800 122,000 707,220 5.7969 4.568 4.513 4.568 4.513 4.576 154,629 4.5737 1.58%
2017-08-28 0 5.700 5.700 5.750 5.620 5.750 152,000 867,380 5.7064 4.497 4.497 4.537 4.434 4.537 192,652 4.5023 1.24%
2017-08-25 0 5.630 5.630 5.670 5.600 5.630 62,000 347,560 5.6058 4.442 4.442 4.474 4.418 4.442 78,582 4.4229 1.62%
2017-08-24 0 5.540 5.500 5.590 5.500 5.540 42,000 231,400 5.5095 4.371 4.339 4.410 4.339 4.371 53,233 4.3469 0.73%
2017-08-22 0 5.500 5.430 5.500 5.500 5.500 4,000 22,000 5.5000 4.339 4.284 4.339 4.339 4.339 5,070 4.3394 1.66%
2017-08-21 0 5.410 5.410 5.500 5.410 5.410 8,000 43,280 5.4100 4.268 4.268 4.339 4.268 4.268 10,140 4.2684 0.00%
2017-08-18 0 5.410 5.400 5.450 5.400 5.410 32,000 172,820 5.4006 4.268 4.261 4.300 4.261 4.268 40,558 4.2610 -0.73%
2017-08-17 0 5.450 5.450 5.550 5.420 5.420 2,000 10,840 5.4200 4.300 4.300 4.379 4.276 4.276 2,535 4.2763 -0.55%
2017-08-16 0 5.480 5.420 5.490 5.490 5.490 2,000 10,980 5.4900 4.324 4.276 4.332 4.332 4.332 2,535 4.3315 -0.18%
2017-08-15 0 5.490 5.420 5.500 5.490 5.490 100,000 549,000 5.4900 4.332 4.276 4.339 4.332 4.332 126,745 4.3315 1.67%
2017-08-14 0 5.400 5.400 5.520 5.400 5.420 58,000 313,480 5.4048 4.261 4.261 4.355 4.261 4.276 73,512 4.2643 -0.37%
2017-08-11 0 5.420 5.420 5.500 5.400 5.510 130,000 706,500 5.4346 4.276 4.276 4.339 4.261 4.347 164,768 4.2878 -2.87%
2017-08-10 0 5.580 5.540 5.590 5.550 5.600 50,000 277,840 5.5568 4.403 4.371 4.410 4.379 4.418 63,372 4.3842 -0.36%
2017-08-09 0 5.600 5.600 5.620 5.580 5.620 110,000 616,560 5.6051 4.418 4.418 4.434 4.403 4.434 139,419 4.4223 -0.36%
2017-08-08 0 5.620 5.620 5.650 5.620 5.680 42,000 237,420 5.6529 4.434 4.434 4.458 4.434 4.481 53,233 4.4600 -0.18%
2017-08-07 0 5.630 5.630 5.660 5.620 5.670 120,000 675,740 5.6312 4.442 4.442 4.466 4.434 4.474 152,094 4.4429 -0.35%
2017-08-04 0 5.650 5.650 5.700 5.620 5.680 108,000 609,560 5.6441 4.458 4.458 4.497 4.434 4.481 136,885 4.4531 -1.05%
2017-08-03 0 5.710 5.710 5.750 5.700 5.770 78,000 447,880 5.7421 4.505 4.505 4.537 4.497 4.552 98,861 4.5304 -1.89%
2017-08-02 0 5.820 5.790 5.800 5.790 5.830 56,400 328,592 5.8261 4.592 4.568 4.576 4.568 4.600 71,484 4.5967 -1.19%
2017-08-01 0 5.890 5.830 5.900 - - 0 0 - 4.647 4.600 4.655 - - 0 - 0.00%
2017-07-31 0 5.890 5.850 5.900 5.850 5.910 30,000 176,000 5.8667 4.647 4.616 4.655 4.616 4.663 38,023 4.6287 -0.17%
2017-07-28 0 5.900 5.900 5.920 5.900 5.930 30,000 177,120 5.9040 4.655 4.655 4.671 4.655 4.679 38,023 4.6582 -0.34%
2017-07-27 0 5.920 5.860 5.920 5.910 5.940 26,000 154,300 5.9346 4.671 4.623 4.671 4.663 4.687 32,954 4.6823 0.34%
2017-07-26 0 5.900 5.850 5.950 5.870 5.900 7,750 45,430 5.8619 4.655 4.616 4.694 4.631 4.655 9,823 4.6250 0.68%
2017-07-25 0 5.860 5.850 5.930 5.850 5.930 34,000 199,960 5.8812 4.623 4.616 4.679 4.616 4.679 43,093 4.6402 -0.85%
2017-07-24 0 5.910 5.900 5.950 5.910 5.950 30,000 178,340 5.9447 4.663 4.655 4.694 4.663 4.694 38,023 4.6903 0.17%
2017-07-21 0 5.900 5.900 5.930 5.900 5.960 148,000 877,400 5.9284 4.655 4.655 4.679 4.655 4.702 187,583 4.6774 -1.01%
2017-07-20 0 5.960 5.940 5.970 5.940 5.970 58,000 345,480 5.9566 4.702 4.687 4.710 4.687 4.710 73,512 4.6996 0.34%
2017-07-19 0 5.940 5.900 5.950 5.860 5.940 78,000 460,860 5.9085 4.687 4.655 4.694 4.623 4.687 98,861 4.6617 0.85%
2017-07-18 0 5.890 5.860 5.890 5.850 5.890 68,000 399,440 5.8741 4.647 4.623 4.647 4.616 4.647 86,187 4.6346 0.00%
2017-07-17 0 5.890 5.890 5.940 5.880 6.000 82,000 483,940 5.9017 4.647 4.647 4.687 4.639 4.734 103,931 4.6564 -0.67%
2017-07-14 0 5.930 5.920 5.970 5.860 5.990 1,178,000 6,989,220 5.9331 4.679 4.671 4.710 4.623 4.726 1,493,056 4.6812 1.37%
2017-07-13 0 5.850 5.750 5.860 5.760 5.900 2,622,000 15,263,260 5.8212 4.616 4.537 4.623 4.545 4.655 3,323,254 4.5929 0.34%
2017-07-12 0 5.830 5.830 5.870 5.680 5.900 2,796,000 16,219,080 5.8008 4.600 4.600 4.631 4.481 4.655 3,543,790 4.5768 3.00%
2017-07-11 0 5.660 5.660 5.730 5.650 5.840 2,294,000 13,112,100 5.7158 4.466 4.466 4.521 4.458 4.608 2,907,530 4.5097 -1.05%
2017-07-10 0 5.720 5.690 5.730 5.540 5.780 2,296,000 13,081,480 5.6975 4.513 4.489 4.521 4.371 4.560 2,910,065 4.4953 1.96%
2017-07-07 0 5.610 5.570 5.610 5.500 5.650 756,600 4,229,014 5.5895 4.426 4.395 4.426 4.339 4.458 958,953 4.4100 -0.88%
2017-07-06 0 5.660 5.650 5.660 5.650 5.680 210,000 1,190,260 5.6679 4.466 4.458 4.466 4.458 4.481 266,164 4.4719 -1.39%
2017-07-05 0 5.740 5.670 5.740 5.650 5.780 84,000 475,080 5.6557 4.529 4.474 4.529 4.458 4.560 106,466 4.4623 0.70%
2017-07-04 0 5.700 5.670 5.700 5.620 5.710 348,000 1,967,100 5.6526 4.497 4.474 4.497 4.434 4.505 441,073 4.4598 0.53%
2017-07-03 0 5.670 5.670 5.750 5.650 5.760 398,000 2,261,440 5.6820 4.474 4.474 4.537 4.458 4.545 504,445 4.4830 -2.91%
2017-06-30 0 5.840 5.760 5.850 5.840 5.850 14,000 81,800 5.8429 4.608 4.545 4.616 4.608 4.616 17,744 4.6099 0.17%
2017-06-29 0 5.830 5.820 5.850 5.760 5.830 92,000 533,760 5.8017 4.600 4.592 4.616 4.545 4.600 116,605 4.5775 0.69%
2017-06-28 0 5.790 5.780 5.850 5.760 5.820 164,000 950,620 5.7965 4.568 4.560 4.616 4.545 4.592 207,862 4.5733 -1.03%
2017-06-27 0 5.850 5.820 5.870 5.800 5.870 174,000 1,014,920 5.8329 4.616 4.592 4.631 4.576 4.631 220,536 4.6021 -0.17%
2017-06-26 0 5.860 5.860 5.880 5.850 5.870 70,000 410,240 5.8606 4.623 4.623 4.639 4.616 4.631 88,721 4.6239 -0.17%
2017-06-23 0 5.920 5.920 5.930 5.920 5.970 20,000 118,800 5.9400 4.631 4.631 4.639 4.631 4.670 25,565 4.6470 -0.17%
2017-06-22 0 5.930 5.850 5.930 5.930 5.950 92,000 546,000 5.9348 4.639 4.577 4.639 4.639 4.655 117,599 4.6429 -0.34%
2017-06-21 0 5.950 5.910 5.950 5.880 5.960 84,000 498,800 5.9381 4.655 4.624 4.655 4.600 4.663 107,373 4.6455 0.85%
2017-06-20 0 5.900 5.890 5.980 5.900 5.910 58,400 344,660 5.9017 4.616 4.608 4.678 4.616 4.624 74,650 4.6170 0.00%
2017-06-19 0 5.900 5.890 5.900 5.880 5.910 115,000 678,070 5.8963 4.616 4.608 4.616 4.600 4.624 146,998 4.6128 -0.51%
2017-06-16 0 5.930 5.930 5.950 5.930 6.010 72,000 428,860 5.9564 4.639 4.639 4.655 4.639 4.702 92,034 4.6598 -1.33%
2017-06-15 0 6.010 6.000 6.060 6.010 6.070 22,000 133,260 6.0573 4.702 4.694 4.741 4.702 4.749 28,121 4.7387 -0.99%
2017-06-14 0 6.070 6.040 6.080 5.960 6.130 492,000 2,979,560 6.0560 4.749 4.725 4.757 4.663 4.796 628,897 4.7378 2.88%
2017-06-13 0 5.900 5.890 5.920 5.900 5.930 158,000 934,120 5.9122 4.616 4.608 4.631 4.616 4.639 201,963 4.6252 0.00%
2017-06-12 0 5.900 5.900 5.930 5.870 5.970 172,000 1,017,080 5.9133 4.616 4.616 4.639 4.592 4.670 219,858 4.6261 0.00%
2017-06-09 0 5.900 5.890 5.940 5.900 5.900 16,000 94,400 5.9000 4.616 4.608 4.647 4.616 4.616 20,452 4.6157 0.00%
2017-06-08 0 5.900 5.900 5.920 5.900 5.970 114,000 678,200 5.9491 4.616 4.616 4.631 4.616 4.670 145,720 4.6541 -0.51%
2017-06-07 0 5.930 5.930 5.990 5.930 5.980 38,000 226,340 5.9563 4.639 4.639 4.686 4.639 4.678 48,573 4.6598 0.17%
2017-06-06 0 5.920 5.900 5.980 5.880 5.990 356,010 2,108,898 5.9237 4.631 4.616 4.678 4.600 4.686 455,068 4.6342 -0.34%
2017-06-05 0 5.940 5.940 5.950 5.930 5.960 94,000 559,060 5.9474 4.647 4.647 4.655 4.639 4.663 120,155 4.6528 -0.67%
2017-06-02 0 5.980 5.980 6.010 5.980 6.010 171,210 1,026,167 5.9936 4.678 4.678 4.702 4.678 4.702 218,848 4.6889 -0.50%
2017-06-01 0 6.010 6.000 6.020 5.960 6.050 103,200 620,852 6.0160 4.702 4.694 4.710 4.663 4.733 131,915 4.7065 -0.99%
2017-05-31 0 6.070 6.000 6.110 5.850 6.100 588,000 3,498,030 5.9490 4.749 4.694 4.780 4.577 4.772 751,609 4.6541 2.36%
2017-05-29 0 5.930 5.890 5.940 5.810 6.000 432,000 2,550,060 5.9029 4.639 4.608 4.647 4.545 4.694 552,202 4.6180 1.89%
2017-05-26 0 5.820 5.820 5.900 5.790 5.910 518,000 3,021,540 5.8331 4.553 4.553 4.616 4.530 4.624 662,131 4.5634 0.34%
2017-05-25 0 5.800 5.790 5.800 5.770 5.800 122,000 706,660 5.7923 4.537 4.530 4.537 4.514 4.537 155,946 4.5314 0.00%
2017-05-24 0 5.800 5.770 5.800 5.750 5.830 544,100 3,143,753 5.7779 4.537 4.514 4.537 4.498 4.561 695,494 4.5202 0.00%
2017-05-23 0 5.800 5.780 5.800 5.760 5.840 1,000,010 5,803,037 5.8030 4.537 4.522 4.537 4.506 4.569 1,278,259 4.5398 0.52%
2017-05-22 0 5.770 5.770 5.800 5.760 5.880 524,000 3,036,880 5.7956 4.514 4.514 4.537 4.506 4.600 669,801 4.5340 -0.86%
2017-05-19 0 5.820 5.760 5.880 5.820 5.900 128,400 756,952 5.8953 4.553 4.506 4.600 4.553 4.616 164,127 4.6120 -1.02%
2017-05-18 0 5.880 5.880 5.890 5.850 5.900 224,010 1,319,098 5.8886 4.600 4.600 4.608 4.577 4.616 286,340 4.6068 0.17%
2017-05-17 0 5.870 5.810 5.870 5.800 5.980 94,000 552,080 5.8732 4.592 4.545 4.592 4.537 4.678 120,155 4.5947 -1.01%
2017-05-16 0 5.930 5.820 5.930 5.760 5.930 68,000 399,540 5.8756 4.639 4.553 4.639 4.506 4.639 86,921 4.5966 0.51%
2017-05-15 0 5.900 5.880 5.900 5.850 5.920 32,000 188,280 5.8838 4.616 4.600 4.616 4.577 4.631 40,904 4.6030 1.72%
2017-05-12 0 5.800 5.790 5.820 5.740 6.100 386,010 2,266,179 5.8708 4.537 4.530 4.553 4.491 4.772 493,416 4.5928 -5.54%
2017-05-11 0 6.140 6.110 6.140 6.110 6.190 32,000 196,500 6.1406 4.803 4.780 4.803 4.780 4.843 40,904 4.8039 0.99%
2017-05-10 0 6.080 6.080 6.190 6.080 6.190 24,000 146,240 6.0933 4.757 4.757 4.843 4.757 4.843 30,678 4.7669 -1.14%
2017-05-09 0 6.150 6.150 6.200 6.040 6.150 12,000 73,580 6.1317 4.811 4.811 4.850 4.725 4.811 15,339 4.7969 0.19%
2017-05-08 0 6.180 6.190 6.220 6.170 6.220 58,210 361,446 6.2093 4.802 4.810 4.833 4.794 4.833 74,910 4.8251 0.16%
2017-05-05 0 6.170 6.170 6.250 6.160 6.270 20,030 124,648 6.2231 4.794 4.794 4.857 4.787 4.872 25,777 4.8357 -0.32%
2017-05-04 0 6.190 6.190 6.200 6.190 6.190 2,000 12,380 6.1900 4.810 4.810 4.818 4.810 4.810 2,574 4.8100 -0.32%
2017-05-02 0 6.210 6.210 6.360 6.200 6.420 32,800 206,124 6.2843 4.826 4.826 4.942 4.818 4.989 42,210 4.8833 -0.96%
2017-04-28 0 6.270 6.180 6.280 6.130 6.280 40,880 253,285 6.1958 4.872 4.802 4.880 4.763 4.880 52,608 4.8145 0.00%
2017-04-27 0 6.270 6.200 6.270 6.200 6.280 232,000 1,456,100 6.2763 4.872 4.818 4.872 4.818 4.880 298,560 4.8771 0.32%
2017-04-26 0 6.250 6.140 6.250 6.250 6.250 20,000 125,000 6.2500 4.857 4.771 4.857 4.857 4.857 25,738 4.8566 0.00%
2017-04-25 0 6.250 6.150 6.250 6.200 6.250 12,050 75,212 6.2417 4.857 4.779 4.857 4.818 4.857 15,507 4.8502 0.48%
2017-04-24 0 6.220 6.130 6.220 - - 0 0 - 4.833 4.763 4.833 - - 0 - 0.00%
2017-04-21 0 6.220 6.120 6.240 - - 0 0 - 4.833 4.756 4.849 - - 0 - 0.00%
2017-04-20 0 6.220 6.200 6.310 6.200 6.220 152,000 943,060 6.2043 4.833 4.818 4.903 4.818 4.833 195,608 4.8212 2.30%
2017-04-19 0 6.080 6.080 6.240 6.030 6.250 60,000 371,700 6.1950 4.725 4.725 4.849 4.686 4.857 77,214 4.8139 -1.94%
2017-04-18 0 6.200 6.130 6.240 6.110 6.240 26,000 161,200 6.2000 4.818 4.763 4.849 4.748 4.849 33,459 4.8178 1.81%
2017-04-13 0 6.090 6.090 6.110 6.000 6.320 5,910,800 35,884,100 6.0709 4.732 4.732 4.748 4.662 4.911 7,606,584 4.7175 0.50%
2017-04-12 0 6.060 6.050 6.060 6.050 6.060 76,000 460,180 6.0550 4.709 4.701 4.709 4.701 4.709 97,804 4.7051 -0.33%
2017-04-11 0 6.080 6.080 6.090 6.050 6.170 1,666,000 10,127,920 6.0792 4.725 4.725 4.732 4.701 4.794 2,143,968 4.7239 -1.62%
2017-04-10 0 6.180 6.160 6.180 6.110 6.210 1,570,200 9,666,478 6.1562 4.802 4.787 4.802 4.748 4.826 2,020,684 4.7838 -1.59%
2017-04-07 0 6.280 6.190 6.280 6.190 6.280 536,000 3,350,620 6.2512 4.880 4.810 4.880 4.810 4.880 689,776 4.8575 -1.10%
2017-04-06 0 6.350 6.240 6.350 6.240 6.350 1,026,000 6,468,500 6.3046 4.934 4.849 4.934 4.849 4.934 1,320,355 4.8991 0.00%
2017-04-05 0 6.350 6.210 6.380 6.350 6.350 10,000 63,500 6.3500 4.934 4.826 4.958 4.934 4.934 12,869 4.9344 0.00%
2017-04-03 0 6.350 6.200 6.350 6.290 6.380 1,010,000 6,398,180 6.3348 4.934 4.818 4.934 4.888 4.958 1,299,765 4.9226 0.95%
2017-03-31 0 6.290 6.200 6.290 6.290 6.400 114,000 723,140 6.3433 4.888 4.818 4.888 4.888 4.973 146,706 4.9292 -1.72%
2017-03-30 0 6.400 6.390 6.400 6.400 6.400 10,000 64,000 6.4000 4.973 4.965 4.973 4.973 4.973 12,869 4.9732 0.00%
2017-03-29 0 6.400 6.360 6.400 6.400 6.430 26,000 166,880 6.4185 4.973 4.942 4.973 4.973 4.997 33,459 4.9876 -0.47%
2017-03-28 0 6.430 6.440 6.500 6.400 6.450 22,000 141,040 6.4109 4.997 5.004 5.051 4.973 5.012 28,312 4.9817 -0.77%
2017-03-27 0 6.480 6.480 6.500 6.410 6.480 98,000 632,300 6.4520 5.035 5.035 5.051 4.981 5.035 126,116 5.0136 -0.15%
2017-03-24 0 6.490 6.440 6.500 6.490 6.560 874,000 5,672,960 6.4908 5.043 5.004 5.051 5.043 5.098 1,124,747 5.0438 -0.15%
2017-03-23 0 6.500 6.500 6.570 6.500 6.520 96,100 624,737 6.5009 5.051 5.051 5.105 5.051 5.066 123,671 5.0516 -1.96%
2017-03-22 0 6.630 6.570 6.630 6.620 6.630 510,120 3,380,095 6.6261 5.152 5.105 5.152 5.144 5.152 656,471 5.1489 0.45%
2017-03-21 0 6.600 6.510 6.600 6.500 6.610 408,200 2,692,574 6.5962 5.129 5.059 5.129 5.051 5.136 525,311 5.1257 1.38%
2017-03-20 0 6.510 6.510 6.580 6.470 6.940 294,620 1,953,149 6.6294 5.059 5.059 5.113 5.028 5.393 379,145 5.1515 -6.73%
2017-03-17 0 6.980 6.810 6.980 6.760 7.000 56,000 390,820 6.9789 5.424 5.292 5.424 5.253 5.439 72,066 5.4231 3.10%
2017-03-16 0 6.770 6.750 6.780 6.740 6.770 46,000 309,520 6.7287 5.261 5.245 5.268 5.237 5.261 59,197 5.2286 0.15%
2017-03-15 0 6.760 6.730 7.010 - - 0 0 - 5.253 5.230 5.447 - - 0 - 0.00%
2017-03-14 0 6.760 6.730 7.000 - - 0 0 - 5.253 5.230 5.439 - - 0 - 0.00%
2017-03-13 0 6.760 6.760 7.000 6.760 6.760 2,000 13,520 6.7600 5.253 5.253 5.439 5.253 5.253 2,574 5.2530 -0.44%
2017-03-10 0 6.790 6.740 6.940 6.790 7.030 64,000 435,440 6.8038 5.276 5.237 5.393 5.276 5.463 82,361 5.2869 -3.96%
2017-03-09 0 7.070 7.020 7.070 6.900 7.100 202,000 1,431,120 7.0848 5.494 5.455 5.494 5.362 5.517 259,953 5.5053 1.73%
2017-03-08 0 6.950 6.710 6.950 6.860 6.950 140,000 968,060 6.9147 5.401 5.214 5.401 5.331 5.401 180,165 5.3732 0.72%
2017-03-07 0 6.900 6.800 6.900 6.610 6.900 84,000 573,320 6.8252 5.362 5.284 5.362 5.136 5.362 108,099 5.3036 1.47%
2017-03-06 0 6.800 6.660 6.800 6.670 6.900 128,000 857,940 6.7027 5.284 5.175 5.284 5.183 5.362 164,723 5.2084 0.89%
2017-03-03 0 6.740 6.600 6.740 6.510 6.740 32,000 215,220 6.7256 5.237 5.129 5.237 5.059 5.237 41,181 5.2262 0.60%
2017-03-02 0 6.700 6.700 6.840 6.700 6.700 2,000 13,400 6.7000 5.206 5.206 5.315 5.206 5.206 2,574 5.2063 0.00%
2017-03-01 0 6.700 6.680 6.890 6.680 6.700 4,000 26,760 6.6900 5.206 5.191 5.354 5.191 5.206 5,148 5.1986 -0.30%
2017-02-28 0 6.720 6.720 6.850 6.660 6.720 10,506,000 70,180,120 6.6800 5.222 5.222 5.323 5.175 5.222 13,520,127 5.1908 0.60%
2017-02-27 0 6.680 6.680 6.870 6.660 6.720 32,800 219,536 6.6932 5.191 5.191 5.338 5.175 5.222 42,210 5.2010 -3.19%
2017-02-24 0 6.900 6.690 6.900 6.660 6.940 94,800 653,524 6.8937 5.362 5.199 5.362 5.175 5.393 121,998 5.3569 2.53%
2017-02-23 0 6.730 6.680 6.880 6.670 6.730 18,000 120,460 6.6922 5.230 5.191 5.346 5.183 5.230 23,164 5.2003 -1.03%
2017-02-22 0 6.800 6.720 6.800 6.710 6.930 274,000 1,864,840 6.8060 5.284 5.222 5.284 5.214 5.385 352,609 5.2887 0.00%
2017-02-21 0 6.800 6.800 6.920 6.660 6.800 18,000 121,020 6.7233 5.284 5.284 5.377 5.175 5.284 23,164 5.2245 1.49%
2017-02-20 0 6.700 6.700 6.780 6.660 6.710 26,000 174,140 6.6977 5.206 5.206 5.268 5.175 5.214 33,459 5.2045 -0.30%
2017-02-17 0 6.720 6.710 6.880 6.660 6.720 6,000 40,200 6.7000 5.222 5.214 5.346 5.175 5.222 7,721 5.2063 0.00%
2017-02-16 0 6.720 6.720 6.880 6.660 6.660 4,000 26,700 6.6750 5.222 5.222 5.346 5.175 5.175 5,148 5.1869 0.15%
2017-02-15 0 6.710 6.710 6.910 6.610 6.610 2,000 13,220 6.6100 5.214 5.214 5.370 5.136 5.136 2,574 5.1364 -0.59%
2017-02-14 0 6.750 6.750 6.880 6.610 6.720 6,000 40,100 6.6833 5.245 5.245 5.346 5.136 5.222 7,721 5.1934 0.30%
2017-02-13 0 6.730 6.730 6.800 6.650 6.660 12,000 79,840 6.6533 5.230 5.230 5.284 5.167 5.175 15,443 5.1701 0.15%
2017-02-10 0 6.720 6.710 7.000 - - 6,000 40,320 6.7200 5.222 5.214 5.439 - - 7,721 5.2219 0.00%
2017-02-09 0 6.720 6.720 7.090 6.650 6.650 6,000 39,900 6.6500 5.222 5.222 5.509 5.167 5.167 7,721 5.1675 1.66%
2017-02-08 0 6.610 6.610 6.780 6.600 6.600 6,000 39,600 6.6000 5.136 5.136 5.268 5.129 5.129 7,721 5.1286 -2.22%
2017-02-07 0 6.760 6.750 6.770 6.760 6.770 54,000 365,560 6.7696 5.253 5.245 5.261 5.253 5.261 69,492 5.2604 0.00%
2017-02-06 0 6.760 6.700 6.890 6.760 6.890 56,000 380,620 6.7968 5.253 5.206 5.354 5.253 5.354 72,066 5.2815 -1.60%
2017-02-03 0 6.870 6.870 6.910 6.680 6.870 4,000 27,100 6.7750 5.338 5.338 5.370 5.191 5.338 5,148 5.2646 -0.58%
2017-02-02 0 6.910 6.800 6.910 - - 0 0 - 5.370 5.284 5.370 - - 0 - 0.00%
2017-02-01 0 6.910 6.810 6.910 6.930 6.930 20,000 138,600 6.9300 5.370 5.292 5.370 5.385 5.385 25,738 5.3851 -0.29%
2017-01-27 0 6.930 6.750 7.130 - - 0 0 - 5.385 5.245 5.540 - - 0 - 0.00%
2017-01-26 0 6.930 6.920 6.980 6.920 6.950 28,000 194,080 6.9314 5.385 5.377 5.424 5.377 5.401 36,033 5.3862 0.14%
2017-01-25 0 6.920 6.910 7.040 6.910 7.000 50,000 347,080 6.9416 5.377 5.370 5.471 5.370 5.439 64,345 5.3941 -1.98%
2017-01-24 0 7.060 7.060 7.170 6.500 7.600 222,000 1,650,120 7.4330 5.486 5.486 5.572 5.051 5.906 285,691 5.7759 2.47%
2017-01-23 0 6.890 6.790 6.890 6.750 6.900 76,000 518,440 6.8216 5.354 5.276 5.354 5.245 5.362 97,804 5.3008 0.15%
2017-01-20 0 6.880 6.860 7.020 6.880 6.880 6,000 41,280 6.8800 5.346 5.331 5.455 5.346 5.346 7,721 5.3462 -1.99%
2017-01-19 0 7.020 6.880 7.020 - - 0 0 - 5.455 5.346 5.455 - - 0 - 0.00%
2017-01-18 0 7.020 6.860 7.020 - - 0 0 - 5.455 5.331 5.455 - - 0 - 0.00%
2017-01-17 0 7.020 6.860 7.030 7.020 7.200 8,000 57,240 7.1550 5.455 5.331 5.463 5.455 5.595 10,295 5.5599 -0.14%
2017-01-16 0 7.030 6.840 7.030 6.780 7.030 50,000 343,920 6.8784 5.463 5.315 5.463 5.268 5.463 64,345 5.3450 0.00%
2017-01-13 0 7.030 6.970 7.080 6.960 7.050 8,000 56,080 7.0100 5.463 5.416 5.502 5.408 5.478 10,295 5.4472 -0.28%
2017-01-12 0 7.050 6.980 7.080 7.050 7.080 44,000 310,620 7.0595 5.478 5.424 5.502 5.478 5.502 56,623 5.4857 0.00%
2017-01-11 0 7.050 7.050 7.190 7.020 7.060 12,000 84,560 7.0467 5.478 5.478 5.587 5.455 5.486 15,443 5.4757 -0.70%
2017-01-10 0 7.100 7.100 7.200 7.030 7.100 34,000 241,260 7.0959 5.517 5.517 5.595 5.463 5.517 43,754 5.5140 -1.53%
2017-01-09 0 7.210 7.130 7.220 7.210 7.210 12,000 86,520 7.2100 5.603 5.540 5.610 5.603 5.603 15,443 5.6026 -0.14%
2017-01-06 0 7.220 7.180 7.380 - - 0 0 - 5.610 5.579 5.735 - - 0 - 0.00%
2017-01-05 0 7.220 7.220 7.460 7.460 7.460 2,000 14,920 7.4600 5.610 5.610 5.797 5.797 5.797 2,574 5.7969 0.42%
2017-01-04 0 7.190 7.190 7.380 7.160 7.390 46,000 330,620 7.1874 5.587 5.587 5.735 5.564 5.743 59,197 5.5851 -0.42%
2017-01-03 0 7.220 7.210 7.590 7.110 7.570 48,000 352,400 7.3417 5.610 5.603 5.898 5.525 5.882 61,771 5.7049 -5.62%
2016-12-30 0 7.650 7.450 7.650 7.050 7.650 122,000 890,160 7.2964 5.945 5.789 5.945 5.478 5.945 157,001 5.6698 7.59%
2016-12-29 0 7.110 7.100 7.300 7.090 7.430 46,000 330,420 7.1830 5.525 5.517 5.673 5.509 5.774 59,197 5.5817 -4.31%
2016-12-28 0 7.430 7.150 7.450 7.010 7.430 54,000 391,860 7.2567 5.774 5.556 5.789 5.447 5.774 69,492 5.6389 0.95%
2016-12-23 0 7.360 7.360 7.470 7.240 7.380 42,000 308,800 7.3524 5.719 5.719 5.805 5.626 5.735 54,050 5.7133 -0.27%
2016-12-22 0 7.380 7.380 7.490 - - 0 0 - 5.735 5.735 5.820 - - 0 - 0.41%
2016-12-21 0 7.350 7.350 7.500 7.240 7.500 70,000 517,760 7.3966 5.711 5.711 5.828 5.626 5.828 90,083 5.7476 -1.74%
2016-12-20 0 7.480 7.470 7.500 7.240 7.500 148,000 1,102,400 7.4486 5.812 5.805 5.828 5.626 5.828 190,461 5.7881 -1.06%
2016-12-19 0 7.560 7.240 7.580 - - 0 0 - 5.875 5.626 5.890 - - 0 - 0.00%
2016-12-16 0 7.560 7.350 7.570 7.300 7.600 46,000 343,720 7.4722 5.875 5.711 5.882 5.673 5.906 59,197 5.8064 1.61%
2016-12-15 0 7.440 7.230 7.600 - - 0 0 - 5.781 5.618 5.906 - - 0 - 0.00%
2016-12-14 0 7.440 7.350 7.620 7.380 7.700 36,000 272,300 7.5639 5.781 5.711 5.921 5.735 5.983 46,328 5.8776 -3.38%
2016-12-13 0 7.700 7.600 7.700 7.200 7.910 404,000 3,091,080 7.6512 5.983 5.906 5.983 5.595 6.147 519,906 5.9455 1.05%
2016-12-12 0 7.620 7.620 7.970 7.600 8.030 440,000 3,519,520 7.9989 5.921 5.921 6.193 5.906 6.240 566,234 6.2157 -4.63%
2016-12-09 0 7.990 7.900 7.990 8.000 8.000 10,000 80,000 8.0000 6.209 6.139 6.209 6.217 6.217 12,869 6.2165 1.78%
2016-12-08 0 7.850 7.850 7.880 7.710 7.800 20,000 154,740 7.7370 6.100 6.100 6.123 5.991 6.061 25,738 6.0121 1.82%
2016-12-07 0 7.710 6.560 7.710 - - 0 0 - 5.991 5.098 5.991 - - 0 - 0.00%
2016-12-06 0 7.710 6.800 7.800 - - 0 0 - 5.991 5.284 6.061 - - 0 - 0.00%
2016-12-05 0 7.710 6.760 7.710 7.710 7.710 6,000 46,260 7.7100 5.991 5.253 5.991 5.991 5.991 7,721 5.9912 0.00%
2016-12-02 0 7.710 6.910 7.710 7.650 7.710 104,000 798,460 7.6775 5.991 5.370 5.991 5.945 5.991 133,837 5.9659 0.00%
2016-12-01 0 7.710 7.340 7.720 - - 38,000 295,260 7.7700 5.991 5.704 5.999 - - 48,902 6.0378 -0.77%
2016-11-30 0 7.770 6.390 7.660 7.660 8.000 64,000 503,000 7.8594 6.038 4.965 5.952 5.952 6.217 82,361 6.1072 -2.63%
2016-11-29 0 7.980 7.820 7.980 7.980 7.980 2,000 15,960 7.9800 6.201 6.077 6.201 6.201 6.201 2,574 6.2010 -0.13%
2016-11-28 0 7.990 7.780 7.990 7.970 8.000 6,000 47,940 7.9900 6.209 6.046 6.209 6.193 6.217 7,721 6.2087 1.52%
2016-11-25 0 7.870 7.570 7.870 7.880 7.880 14,000 110,320 7.8800 6.115 5.882 6.115 6.123 6.123 18,017 6.1233 0.90%
2016-11-24 0 7.800 7.710 7.900 7.720 7.990 318,000 2,512,780 7.9018 6.061 5.991 6.139 5.999 6.209 409,233 6.1402 -1.52%
2016-11-23 0 7.920 7.860 7.980 7.800 8.190 888,000 7,170,680 8.0751 6.154 6.108 6.201 6.061 6.364 1,142,763 6.2749 -2.22%
2016-11-22 0 8.100 8.040 8.100 8.000 8.380 672,000 5,533,080 8.2338 6.294 6.248 6.294 6.217 6.512 864,794 6.3981 -2.41%
2016-11-21 0 8.300 8.140 8.360 8.140 8.380 44,000 364,740 8.2895 6.450 6.325 6.496 6.325 6.512 56,623 6.4415 0.97%
2016-11-18 0 8.220 8.210 8.300 8.100 8.420 82,000 670,080 8.1717 6.387 6.380 6.450 6.294 6.543 105,525 6.3499 -1.56%
2016-11-17 0 8.350 8.350 8.390 8.200 8.350 28,800 239,784 8.3258 6.488 6.488 6.520 6.372 6.488 37,063 6.4697 -0.48%
2016-11-16 0 8.390 8.210 8.390 8.210 8.410 20,000 167,260 8.3630 6.520 6.380 6.520 6.380 6.535 25,738 6.4986 2.32%
2016-11-15 0 8.200 8.200 8.250 8.200 8.200 1,586,000 13,005,200 8.2000 6.372 6.372 6.411 6.372 6.372 2,041,017 6.3719 -1.20%
2016-11-14 0 8.300 8.160 8.300 - - 0 0 - 6.450 6.341 6.450 - - 0 - -0.24%
2016-11-11 0 8.320 8.150 8.320 - - 0 0 - 6.465 6.333 6.465 - - 0 - -0.60%
2016-11-10 0 8.370 8.150 8.370 8.390 8.390 2,000 16,780 8.3900 6.504 6.333 6.504 6.520 6.520 2,574 6.5196 1.70%
2016-11-09 0 8.230 8.230 8.240 8.230 8.230 4,000 32,920 8.2300 6.395 6.395 6.403 6.395 6.395 5,148 6.3952 -0.84%
2016-11-08 0 8.300 8.150 8.300 8.330 8.380 10,000 83,060 8.3060 6.450 6.333 6.450 6.473 6.512 12,869 6.4543 0.85%
2016-11-07 0 8.230 8.150 8.230 8.370 8.370 2,000 16,740 8.3700 6.395 6.333 6.395 6.504 6.504 2,574 6.5040 1.23%
2016-11-04 0 8.130 8.120 8.240 8.120 8.200 46,000 374,580 8.1430 6.318 6.310 6.403 6.310 6.372 59,197 6.3277 -1.45%
2016-11-03 0 8.250 8.130 8.250 8.360 8.360 2,000 16,720 8.3600 6.411 6.318 6.411 6.496 6.496 2,574 6.4963 0.98%
2016-11-02 0 8.170 8.160 8.290 8.150 8.200 12,000 98,240 8.1867 6.349 6.341 6.442 6.333 6.372 15,443 6.3616 -1.68%
2016-11-01 0 8.310 8.200 8.310 - - 0 0 - 6.457 6.372 6.457 - - 0 - -0.24%
2016-10-31 0 8.330 8.190 8.330 8.250 8.350 6,000 49,880 8.3133 6.473 6.364 6.473 6.411 6.488 7,721 6.4600 0.36%
2016-10-28 0 8.300 8.270 8.300 8.290 8.440 88,000 730,760 8.3041 6.450 6.426 6.450 6.442 6.558 113,247 6.4528 0.00%
2016-10-27 0 8.300 8.300 8.380 8.250 8.330 50,000 414,060 8.2812 6.450 6.450 6.512 6.411 6.473 64,345 6.4350 -0.48%
2016-10-26 0 8.340 8.290 8.340 8.340 8.390 66,000 552,740 8.3748 6.481 6.442 6.481 6.481 6.520 84,935 6.5078 0.48%
2016-10-25 0 8.300 8.290 8.300 8.260 8.300 12,000 99,520 8.2933 6.450 6.442 6.450 6.419 6.450 15,443 6.4444 0.97%
2016-10-24 0 8.220 8.220 8.280 8.220 8.300 72,000 597,000 8.2917 6.387 6.387 6.434 6.387 6.450 92,656 6.4432 -0.72%
2016-10-20 0 8.280 8.260 8.280 8.280 8.280 162,000 1,341,360 8.2800 6.434 6.419 6.434 6.434 6.434 208,477 6.4341 0.00%
2016-10-19 0 8.280 8.280 8.300 8.120 8.290 50,000 413,340 8.2668 6.434 6.434 6.450 6.310 6.442 64,345 6.4238 2.22%
2016-10-18 0 8.100 8.100 8.150 8.060 8.200 176,000 1,442,340 8.1951 6.294 6.294 6.333 6.263 6.372 226,494 6.3681 -0.86%
2016-10-17 0 8.170 8.170 8.220 8.170 8.280 254,000 2,102,680 8.2783 6.349 6.349 6.387 6.349 6.434 326,872 6.4327 -0.85%
2016-10-14 0 8.240 8.140 8.240 8.140 8.260 44,000 363,160 8.2536 6.403 6.325 6.403 6.325 6.419 56,623 6.4136 1.60%
2016-10-13 0 8.110 8.100 8.120 8.110 8.200 42,000 343,380 8.1757 6.302 6.294 6.310 6.302 6.372 54,050 6.3531 -0.49%
2016-10-12 0 8.150 8.140 8.150 8.140 8.360 786,000 6,523,860 8.3001 6.333 6.325 6.333 6.325 6.496 1,011,500 6.4497 -2.28%
2016-10-11 0 8.340 8.340 8.380 8.270 8.420 838,000 7,033,640 8.3934 6.481 6.481 6.512 6.426 6.543 1,078,419 6.5222 0.60%
2016-10-07 0 8.290 8.250 8.290 8.290 8.320 6,000 49,800 8.3000 6.442 6.411 6.442 6.442 6.465 7,721 6.4496 -0.48%
2016-10-06 0 8.330 8.260 8.330 8.110 8.330 442,000 3,653,440 8.2657 6.473 6.419 6.473 6.302 6.473 568,808 6.4230 1.59%
2016-10-05 0 8.200 8.200 8.250 8.130 8.310 716,000 5,924,120 8.2739 6.372 6.372 6.411 6.318 6.457 921,417 6.4294 0.37%
2016-10-04 0 8.170 8.090 8.180 8.060 8.240 522,000 4,264,360 8.1693 6.349 6.286 6.356 6.263 6.403 671,760 6.3480 0.25%
2016-10-03 0 8.150 8.100 8.210 8.140 8.210 416,000 3,399,140 8.1710 6.333 6.294 6.380 6.325 6.380 535,349 6.3494 0.25%
2016-09-30 0 8.130 8.000 8.040 8.130 8.200 6,000 48,940 8.1567 6.318 6.217 6.248 6.318 6.372 7,721 6.3382 -0.12%
2016-09-29 0 8.140 7.960 8.150 8.170 8.170 2,000 16,340 8.1700 6.325 6.185 6.333 6.349 6.349 2,574 6.3486 0.37%
2016-09-28 0 8.110 7.910 8.120 8.060 8.120 346,000 2,797,880 8.0864 6.302 6.147 6.310 6.263 6.310 445,266 6.2836 0.50%
2016-09-27 0 8.070 8.000 8.080 7.890 8.250 122,400 983,408 8.0344 6.271 6.217 6.279 6.131 6.411 157,516 6.2432 -0.62%
2016-09-26 0 8.120 8.020 8.190 8.120 8.280 20,000 164,320 8.2160 6.310 6.232 6.364 6.310 6.434 25,738 6.3844 0.00%
2016-09-23 0 8.120 7.980 8.130 8.020 8.170 156,000 1,266,320 8.1174 6.310 6.201 6.318 6.232 6.349 200,756 6.3078 0.12%
2016-09-22 0 8.110 7.960 8.110 7.950 8.130 384,000 3,084,820 8.0334 6.302 6.185 6.302 6.178 6.318 494,168 6.2425 0.00%
2016-09-21 0 8.110 8.030 8.140 8.140 8.140 30,000 244,200 8.1400 6.302 6.240 6.325 6.325 6.325 38,607 6.3253 0.25%
2016-09-20 0 8.090 8.020 8.110 8.080 8.130 90,000 729,620 8.1069 6.286 6.232 6.302 6.279 6.318 115,821 6.2996 -0.12%
2016-09-19 0 8.100 8.100 8.180 8.040 8.360 154,000 1,257,440 8.1652 6.294 6.294 6.356 6.248 6.496 198,182 6.3449 -3.69%
2016-09-15 0 8.410 8.320 8.420 8.410 8.420 22,000 184,880 8.4036 6.535 6.465 6.543 6.535 6.543 28,312 6.5302 0.84%
2016-09-14 0 8.340 8.220 8.340 8.220 8.350 45,174,800 373,605,292 8.2702 6.481 6.387 6.481 6.387 6.488 58,135,259 6.4265 1.21%
2016-09-13 0 8.240 8.200 8.330 8.240 8.320 114,000 947,320 8.3098 6.403 6.372 6.473 6.403 6.465 146,706 6.4573 -0.36%
2016-09-12 0 8.270 8.020 8.280 8.270 8.300 10,000 82,820 8.2820 6.426 6.232 6.434 6.426 6.450 12,869 6.4356 0.73%
2016-09-09 0 8.210 8.210 8.300 8.210 8.580 780,000 6,549,240 8.3965 6.380 6.380 6.450 6.380 6.667 1,003,779 6.5246 -1.08%
2016-09-08 0 8.300 8.280 8.300 8.080 8.320 1,134,000 9,349,380 8.2446 6.450 6.434 6.450 6.279 6.465 1,459,340 6.4066 1.97%
2016-09-07 0 8.140 8.140 8.200 8.140 8.190 1,006,000 8,222,520 8.1735 6.325 6.325 6.372 6.325 6.364 1,294,617 6.3513 0.00%
2016-09-06 0 8.140 8.140 8.190 8.140 8.230 322,000 2,644,040 8.2113 6.325 6.325 6.364 6.325 6.395 414,380 6.3807 0.25%
2016-09-05 0 8.120 8.020 8.120 8.000 8.200 1,574,000 12,776,160 8.1170 6.310 6.232 6.310 6.217 6.372 2,025,574 6.3074 -0.61%
2016-09-02 0 8.170 8.160 8.180 8.160 8.200 350,000 2,861,980 8.1771 6.349 6.341 6.356 6.341 6.372 450,414 6.3541 0.12%
2016-09-01 0 8.160 8.140 8.180 8.120 8.330 1,490,000 12,317,840 8.2670 6.341 6.325 6.356 6.310 6.473 1,917,475 6.4240 0.49%
2016-08-31 0 8.120 8.200 8.300 8.100 8.310 1,448,000 11,952,800 8.2547 6.310 6.372 6.450 6.294 6.457 1,863,425 6.4144 -1.46%
2016-08-30 0 8.240 8.200 8.240 8.100 8.240 202,000 1,658,140 8.2086 6.403 6.372 6.403 6.294 6.403 259,953 6.3786 0.37%
2016-08-29 0 8.210 8.170 8.220 8.100 8.210 1,110,000 9,054,660 8.1574 6.380 6.349 6.387 6.294 6.380 1,428,454 6.3388 -0.12%
2016-08-26 0 8.220 8.220 8.230 8.100 8.230 670,000 5,494,080 8.2001 6.387 6.387 6.395 6.294 6.395 862,220 6.3720 0.12%
2016-08-25 0 8.210 8.040 8.210 8.220 8.220 60,000 493,200 8.2200 6.380 6.248 6.380 6.387 6.387 77,214 6.3875 0.49%
2016-08-24 0 8.170 7.940 8.220 8.170 8.170 2,000 16,340 8.1700 6.349 6.170 6.387 6.349 6.349 2,574 6.3486 0.74%
2016-08-23 0 8.110 8.110 8.120 8.050 8.120 50,000 405,340 8.1068 6.302 6.302 6.310 6.255 6.310 64,345 6.2995 1.37%
2016-08-22 0 8.000 8.000 8.090 7.960 8.020 14,000 111,860 7.9900 6.217 6.217 6.286 6.185 6.232 18,017 6.2087 -0.25%
2016-08-19 0 8.020 8.010 8.240 8.020 8.050 26,000 209,020 8.0392 6.232 6.224 6.403 6.232 6.255 33,459 6.2470 -0.87%
2016-08-18 0 8.090 8.080 8.250 8.070 8.110 114,000 921,660 8.0847 6.286 6.279 6.411 6.271 6.302 146,706 6.2824 -2.06%
2016-08-17 0 8.260 8.090 8.260 8.030 8.260 184,000 1,516,420 8.2414 6.419 6.286 6.419 6.240 6.419 236,789 6.4041 2.23%
2016-08-16 0 8.080 8.080 8.280 8.080 8.300 6,000 49,160 8.1933 6.279 6.279 6.434 6.279 6.450 7,721 6.3667 -1.46%
2016-08-15 0 8.200 8.110 8.200 8.200 8.300 182,000 1,504,600 8.2670 6.372 6.302 6.372 6.372 6.450 234,215 6.4240 1.11%
2016-08-12 0 8.110 8.110 8.270 8.110 8.290 234,000 1,938,280 8.2832 6.302 6.302 6.426 6.302 6.442 301,134 6.4366 -2.17%
2016-08-11 0 8.290 8.100 8.300 8.110 8.380 118,000 978,900 8.2958 6.442 6.294 6.450 6.302 6.512 151,854 6.4463 0.00%
2016-08-10 0 8.290 8.070 8.290 8.060 8.440 98,000 810,040 8.2657 6.442 6.271 6.442 6.263 6.558 126,116 6.4230 -0.12%
2016-08-09 0 8.300 8.210 8.300 8.150 8.300 48,000 397,560 8.2825 6.450 6.380 6.450 6.333 6.450 61,771 6.4360 2.47%
2016-08-08 0 8.100 8.100 8.250 8.100 8.270 88,000 724,740 8.2357 6.294 6.294 6.411 6.294 6.426 113,247 6.3996 -2.29%
2016-08-05 0 8.290 8.260 8.360 8.360 8.360 2,000 16,720 8.3600 6.442 6.419 6.496 6.496 6.496 2,574 6.4963 0.00%
2016-08-04 0 8.290 8.210 8.290 8.060 8.350 984,400 8,080,080 8.2081 6.442 6.380 6.442 6.263 6.488 1,266,820 6.3782 2.85%
2016-08-03 0 8.060 7.930 8.060 7.820 8.100 618,000 4,982,120 8.0617 6.263 6.162 6.263 6.077 6.294 795,302 6.2644 1.64%
2016-08-01 0 7.930 7.930 8.100 7.900 7.990 6,000 47,780 7.9633 6.162 6.162 6.294 6.139 6.209 7,721 6.1880 -1.25%
2016-07-29 0 8.030 7.990 8.160 7.880 8.300 222,000 1,818,500 8.1914 6.240 6.209 6.341 6.123 6.450 285,691 6.3653 0.88%
2016-07-28 0 7.960 7.960 8.090 7.880 8.100 62,000 501,200 8.0839 6.185 6.185 6.286 6.123 6.294 79,788 6.2817 -1.61%
2016-07-27 0 8.090 8.090 8.150 8.040 8.160 80,000 649,200 8.1150 6.286 6.286 6.333 6.248 6.341 102,952 6.3059 0.00%
2016-07-26 0 8.090 7.750 8.090 8.090 8.090 4,000 32,360 8.0900 6.286 6.022 6.286 6.286 6.286 5,148 6.2864 -0.86%
2016-07-25 0 8.160 7.750 8.180 8.100 8.160 150,800 1,227,292 8.1385 6.341 6.022 6.356 6.294 6.341 194,064 6.3242 0.87%
2016-07-22 0 8.090 8.000 8.090 8.000 8.090 174,000 1,405,240 8.0761 6.286 6.217 6.286 6.217 6.286 223,920 6.2756 0.75%
2016-07-21 0 8.030 8.000 8.070 7.990 8.030 48,000 384,100 8.0021 6.240 6.217 6.271 6.209 6.240 61,771 6.2181 1.52%
2016-07-20 0 7.910 7.910 7.990 7.860 7.900 16,000 126,160 7.8850 6.147 6.147 6.209 6.108 6.139 20,590 6.1271 -1.00%
2016-07-19 0 7.990 7.920 7.990 7.940 8.290 214,000 1,742,600 8.1430 6.209 6.154 6.209 6.170 6.442 275,396 6.3276 -3.03%
2016-07-18 0 8.240 8.150 8.240 8.150 8.330 794,800 6,534,828 8.2220 6.403 6.333 6.403 6.333 6.473 1,022,825 6.3890 1.35%
2016-07-15 0 8.130 8.090 8.140 7.970 8.140 470,000 3,805,800 8.0974 6.318 6.286 6.325 6.193 6.325 604,841 6.2922 1.25%
2016-07-14 0 8.030 7.900 8.030 8.030 8.030 2,000 16,060 8.0300 6.240 6.139 6.240 6.240 6.240 2,574 6.2398 -0.86%
2016-07-13 0 8.100 7.880 8.100 7.860 8.100 532,000 4,284,408 8.0534 6.294 6.123 6.294 6.108 6.294 684,629 6.2580 2.79%
2016-07-12 0 7.880 7.830 7.880 7.560 7.880 342,000 2,648,180 7.7432 6.123 6.084 6.123 5.875 6.123 440,118 6.0170 3.82%
2016-07-11 0 7.590 7.490 7.620 7.630 7.630 2,000 15,260 7.6300 5.898 5.820 5.921 5.929 5.929 2,574 5.9290 -0.65%
2016-07-08 0 7.640 7.480 7.800 7.640 7.640 2,000 15,280 7.6400 5.937 5.812 6.061 5.937 5.937 2,574 5.9368 0.53%
2016-07-07 0 7.600 7.600 7.850 7.600 7.600 6,000 45,600 7.6000 5.906 5.906 6.100 5.906 5.906 7,721 5.9057 -2.31%
2016-07-06 0 7.780 7.670 7.990 7.780 8.030 46,000 359,980 7.8257 6.046 5.960 6.209 6.046 6.240 59,197 6.0810 -2.75%
2016-07-05 0 8.000 7.820 8.000 7.860 8.120 256,000 2,056,000 8.0313 6.217 6.077 6.217 6.108 6.310 329,445 6.2408 -0.62%
2016-07-04 0 8.050 7.920 8.080 7.800 8.180 471,200 3,772,584 8.0063 6.255 6.154 6.279 6.061 6.356 606,385 6.2214 0.63%
2016-06-30 0 8.000 7.990 8.000 7.500 8.000 1,367,150 10,795,944 7.8967 6.217 6.209 6.217 5.828 6.217 1,759,380 6.1362 6.38%
2016-06-29 0 7.520 7.420 7.520 7.200 7.550 662,000 4,883,660 7.3771 5.844 5.766 5.844 5.595 5.867 851,925 5.7325 4.44%
2016-06-28 0 7.200 7.200 7.280 6.980 7.200 496,000 3,510,340 7.0773 5.595 5.595 5.657 5.424 5.595 638,300 5.4995 5.57%
2016-06-27 0 6.820 6.820 6.980 6.800 6.990 294,000 2,037,560 6.9305 5.300 5.300 5.424 5.284 5.432 378,347 5.3854 -1.30%
2016-06-24 0 6.910 6.910 7.000 6.840 7.000 16,000 110,700 6.9188 5.370 5.370 5.439 5.315 5.439 20,590 5.3763 -2.40%
2016-06-23 0 7.080 7.080 7.130 7.080 7.120 328,000 2,334,140 7.1163 5.502 5.502 5.540 5.502 5.533 422,102 5.5298 0.71%
2016-06-22 0 7.030 7.010 7.070 6.980 7.190 326,000 2,335,540 7.1642 5.463 5.447 5.494 5.424 5.587 419,528 5.5671 0.43%
2016-06-21 0 7.000 6.930 7.140 7.000 7.150 664,000 4,727,240 7.1193 5.439 5.385 5.548 5.439 5.556 854,499 5.5322 0.00%
2016-06-20 0 7.000 7.000 7.100 7.000 7.120 134,000 949,000 7.0821 5.439 5.439 5.517 5.439 5.533 172,444 5.5032 1.45%
2016-06-17 0 6.950 6.920 7.140 6.940 7.070 236,000 1,660,960 7.0380 5.362 5.339 5.508 5.354 5.454 305,908 5.4296 1.02%
2016-06-16 0 6.880 6.870 7.060 6.880 6.880 2,000 13,760 6.8800 5.308 5.300 5.447 5.308 5.308 2,592 5.3077 0.29%
2016-06-15 0 6.860 6.860 6.980 6.850 6.970 44,000 306,260 6.9605 5.292 5.292 5.385 5.285 5.377 57,034 5.3698 -1.44%
2016-06-14 0 6.960 6.950 7.070 6.910 6.960 14,000 97,320 6.9514 5.369 5.362 5.454 5.331 5.369 18,147 5.3628 1.16%
2016-06-13 0 6.880 6.870 6.990 6.860 6.920 44,000 303,280 6.8927 5.308 5.300 5.393 5.292 5.339 57,034 5.3176 -1.85%
2016-06-10 0 7.010 6.920 7.010 7.000 7.160 124,000 881,680 7.1103 5.408 5.339 5.408 5.400 5.524 160,731 5.4854 -0.71%
2016-06-08 0 7.060 7.060 7.150 7.010 7.260 536,000 3,877,740 7.2346 5.447 5.447 5.516 5.408 5.601 694,775 5.5813 -1.26%
2016-06-07 0 7.150 7.100 7.150 6.940 7.200 474,000 3,386,620 7.1448 5.516 5.477 5.516 5.354 5.555 614,409 5.5120 2.29%
2016-06-06 0 6.990 6.850 7.000 6.860 6.990 106,000 740,340 6.9843 5.393 5.285 5.400 5.292 5.393 137,399 5.3882 1.90%
2016-06-03 0 6.860 6.850 6.860 6.800 6.980 568,000 3,940,080 6.9368 5.292 5.285 5.292 5.246 5.385 736,254 5.3515 0.73%
2016-06-02 0 6.810 6.810 6.890 6.800 6.960 130,000 900,120 6.9240 5.254 5.254 5.315 5.246 5.369 168,509 5.3417 -0.15%
2016-06-01 0 6.820 6.820 6.900 6.800 6.910 142,000 976,420 6.8762 5.261 5.261 5.323 5.246 5.331 184,063 5.3048 0.29%
2016-05-31 0 6.800 6.810 6.830 6.750 7.000 234,000 1,607,480 6.8696 5.246 5.254 5.269 5.207 5.400 303,316 5.2997 0.59%
2016-05-30 0 6.760 6.760 6.910 6.720 6.930 76,000 517,940 6.8150 5.215 5.215 5.331 5.184 5.346 98,513 5.2576 -2.45%
2016-05-27 0 6.930 6.930 7.020 6.910 7.040 54,000 379,680 7.0311 5.346 5.346 5.416 5.331 5.431 69,996 5.4243 -1.42%
2016-05-26 0 7.030 6.950 7.030 7.030 7.050 46,000 324,180 7.0474 5.423 5.362 5.423 5.423 5.439 59,626 5.4369 -0.42%
2016-05-25 0 7.060 7.060 7.100 7.010 7.130 110,000 776,580 7.0598 5.447 5.447 5.477 5.408 5.501 142,584 5.4465 1.73%
2016-05-24 0 6.940 6.900 7.220 6.940 6.940 2,000 13,880 6.9400 5.354 5.323 5.570 5.354 5.354 2,592 5.3540 -0.57%
2016-05-23 0 6.980 6.930 6.990 6.920 6.980 4,000 27,800 6.9500 5.385 5.346 5.393 5.339 5.385 5,185 5.3617 0.43%
2016-05-20 0 6.950 6.910 6.950 - - 0 0 - 5.362 5.331 5.362 - - 0 - 0.00%
2016-05-19 0 6.950 6.920 6.950 6.910 6.950 62,000 430,000 6.9355 5.362 5.339 5.362 5.331 5.362 80,366 5.3505 -0.14%
2016-05-18 0 6.960 6.960 7.040 6.920 7.330 56,000 391,560 6.9921 5.369 5.369 5.431 5.339 5.655 72,588 5.3943 -1.42%
2016-05-17 0 7.060 7.060 7.150 7.060 7.190 114,000 814,620 7.1458 5.447 5.447 5.516 5.447 5.547 147,769 5.5128 -1.26%
2016-05-16 0 7.150 7.080 7.150 7.110 7.300 418,000 3,022,900 7.2318 5.516 5.462 5.516 5.485 5.632 541,820 5.5792 -1.79%
2016-05-13 0 7.280 7.180 7.280 7.180 7.490 652,000 4,802,000 7.3650 5.616 5.539 5.616 5.539 5.778 845,136 5.6819 -1.09%
2016-05-12 0 7.360 7.290 7.360 7.180 7.460 702,000 5,190,260 7.3935 5.678 5.624 5.678 5.539 5.755 909,947 5.7039 -0.81%
2016-05-11 0 7.420 7.330 7.420 7.260 7.440 1,314,800 9,685,400 7.3664 5.724 5.655 5.724 5.601 5.740 1,704,272 5.6830 3.63%
2016-05-10 0 7.160 7.090 7.160 7.280 7.320 164,000 1,198,940 7.3106 5.524 5.470 5.524 5.616 5.647 212,580 5.6399 0.42%
2016-05-09 0 7.130 7.010 7.130 6.970 7.300 426,000 3,041,940 7.1407 5.501 5.408 5.501 5.377 5.632 552,190 5.5089 0.28%
2016-05-06 0 7.110 7.010 7.120 - - 0 0 - 5.485 5.408 5.493 - - 0 - -0.14%
2016-05-05 0 7.120 7.120 7.140 7.120 7.120 48,000 341,760 7.1200 5.493 5.493 5.508 5.493 5.493 62,219 5.4929 0.00%
2016-05-04 0 7.120 7.050 7.120 7.020 7.150 20,000 142,060 7.1030 5.493 5.439 5.493 5.416 5.516 25,924 5.4798 -1.79%
2016-05-03 0 7.250 7.150 7.250 7.200 7.250 164,000 1,185,920 7.2312 5.593 5.516 5.593 5.555 5.593 212,580 5.5787 -0.55%
2016-04-29 0 7.290 7.180 7.300 7.180 7.490 182,000 1,342,740 7.3777 5.624 5.539 5.632 5.539 5.778 235,912 5.6917 0.14%
2016-04-28 0 7.280 7.150 7.400 7.150 7.290 132,000 955,560 7.2391 5.616 5.516 5.709 5.516 5.624 171,101 5.5848 0.28%
2016-04-27 0 7.260 7.250 7.370 7.260 7.460 1,478,000 10,975,440 7.4259 5.601 5.593 5.686 5.601 5.755 1,915,815 5.7289 -1.09%
2016-04-26 0 7.340 7.330 7.400 7.200 7.500 2,252,400 16,551,800 7.3485 5.663 5.655 5.709 5.555 5.786 2,919,608 5.6692 2.37%
2016-04-25 0 7.170 7.100 7.220 6.900 7.220 690,000 4,942,560 7.1631 5.531 5.477 5.570 5.323 5.570 894,393 5.5262 3.31%
2016-04-22 0 6.940 6.940 7.000 6.940 7.020 978,000 6,846,780 7.0008 5.354 5.354 5.400 5.354 5.416 1,267,704 5.4009 -0.72%
2016-04-21 0 6.990 6.910 7.000 6.750 7.190 364,000 2,557,560 7.0263 5.393 5.331 5.400 5.207 5.547 471,824 5.4206 -0.14%
2016-04-20 0 7.000 6.950 7.140 7.000 7.130 138,000 972,180 7.0448 5.400 5.362 5.508 5.400 5.501 178,879 5.4349 -2.10%
2016-04-19 0 7.150 7.010 7.190 - - 0 0 - 5.516 5.408 5.547 - - 0 - 0.00%
2016-04-18 0 7.150 7.150 7.200 7.150 7.150 24,000 171,660 7.1525 5.516 5.516 5.555 5.516 5.516 31,109 5.5180 0.00%
2016-04-15 0 7.150 7.010 7.150 7.000 7.240 32,000 225,660 7.0519 5.516 5.408 5.516 5.400 5.585 41,479 5.4403 -0.69%
2016-04-14 0 7.200 7.200 7.250 7.000 7.250 204,000 1,461,160 7.1625 5.555 5.555 5.593 5.400 5.593 264,429 5.5257 0.42%
2016-04-13 0 7.170 7.000 7.170 7.170 7.250 88,000 634,560 7.2109 5.531 5.400 5.531 5.531 5.593 114,067 5.5630 0.42%
2016-04-12 0 7.140 7.100 7.140 7.100 7.170 162,000 1,154,200 7.1247 5.508 5.477 5.508 5.477 5.531 209,988 5.4965 0.56%
2016-04-11 0 7.100 7.100 7.110 7.030 7.100 208,000 1,474,120 7.0871 5.477 5.477 5.485 5.423 5.477 269,614 5.4675 0.00%
2016-04-08 0 7.100 6.950 7.100 - - 0 0 - 5.477 5.362 5.477 - - 0 - -0.42%
2016-04-07 0 7.130 6.950 7.130 7.130 7.130 2,000 14,260 7.1300 5.501 5.362 5.501 5.501 5.501 2,592 5.5006 -0.28%
2016-04-06 0 7.150 7.150 7.170 7.050 7.190 224,000 1,602,200 7.1527 5.516 5.516 5.531 5.439 5.547 290,354 5.5181 0.70%
2016-04-05 0 7.100 7.010 7.100 7.000 7.150 30,000 211,780 7.0593 5.477 5.408 5.477 5.400 5.516 38,887 5.4461 1.43%
2016-04-01 0 7.000 6.960 7.000 6.990 7.050 104,000 729,400 7.0135 5.400 5.369 5.400 5.393 5.439 134,807 5.4107 0.00%
2016-03-31 0 7.000 6.900 7.000 6.880 7.000 62,000 428,520 6.9116 5.400 5.323 5.400 5.308 5.400 80,366 5.3321 2.34%
2016-03-30 0 6.840 6.620 6.840 6.780 6.840 30,000 204,520 6.8173 5.277 5.107 5.277 5.231 5.277 38,887 5.2594 0.88%
2016-03-29 0 6.780 6.320 6.800 6.700 6.800 24,000 162,760 6.7817 5.231 4.876 5.246 5.169 5.246 31,109 5.2319 0.44%
2016-03-24 0 6.750 6.630 6.760 6.500 6.750 218,000 1,439,140 6.6016 5.207 5.115 5.215 5.015 5.207 282,576 5.0929 0.75%
2016-03-23 0 6.700 6.700 6.730 6.600 6.700 162,000 1,074,960 6.6356 5.169 5.169 5.192 5.092 5.169 209,988 5.1192 0.75%
2016-03-22 0 6.650 6.630 6.800 6.590 6.820 532,000 3,582,710 6.7344 5.130 5.115 5.246 5.084 5.261 689,590 5.1954 -3.48%
2016-03-21 0 6.890 6.820 6.890 6.820 6.900 150,000 1,027,280 6.8485 5.315 5.261 5.315 5.261 5.323 194,433 5.2835 -0.14%
2016-03-18 0 6.900 6.820 6.900 6.820 6.900 76,000 518,660 6.8245 5.323 5.261 5.323 5.261 5.323 98,513 5.2649 -0.58%
2016-03-17 0 6.940 6.410 6.990 - - 0 0 - 5.354 4.945 5.393 - - 0 - 0.00%
2016-03-16 0 6.940 6.260 6.940 - - 0 0 - 5.354 4.829 5.354 - - 0 - -0.14%
2016-03-15 0 6.950 6.810 6.950 - - 0 0 - 5.362 5.254 5.362 - - 0 - -0.43%
2016-03-14 0 6.980 6.900 7.000 6.890 6.980 24,000 165,900 6.9125 5.385 5.323 5.400 5.315 5.385 31,109 5.3328 1.16%
2016-03-11 0 6.900 6.900 6.910 6.890 6.900 12,000 82,740 6.8950 5.323 5.323 5.331 5.315 5.323 15,555 5.3193 0.00%
2016-03-10 0 6.900 6.750 6.960 - - 0 0 - 5.323 5.207 5.369 - - 0 - 0.00%
2016-03-09 0 6.900 6.900 6.940 6.850 6.900 12,000 82,560 6.8800 5.323 5.323 5.354 5.285 5.323 15,555 5.3077 -0.29%
2016-03-08 0 6.920 6.920 7.000 6.920 6.920 8,000 55,360 6.9200 5.339 5.339 5.400 5.339 5.339 10,370 5.3386 -0.86%
2016-03-07 0 6.980 6.850 6.980 6.980 7.000 30,000 209,880 6.9960 5.385 5.285 5.385 5.385 5.400 38,887 5.3972 0.43%
2016-03-04 0 6.950 6.900 6.960 6.850 7.120 232,000 1,610,100 6.9401 5.362 5.323 5.369 5.285 5.493 300,723 5.3541 -2.93%
2016-03-03 0 7.160 7.060 7.170 7.100 7.190 50,000 357,660 7.1532 5.524 5.447 5.531 5.477 5.547 64,811 5.5185 0.85%
2016-03-02 0 7.100 7.060 7.090 7.000 7.300 1,446,000 10,257,480 7.0937 5.477 5.447 5.470 5.400 5.632 1,874,336 5.4726 -2.74%
2016-03-01 0 7.300 7.150 7.300 7.150 7.370 940,000 6,871,820 7.3104 5.632 5.516 5.632 5.516 5.686 1,218,448 5.6398 -0.27%
2016-02-29 0 7.320 7.200 7.340 7.080 7.340 668,000 4,824,530 7.2224 5.647 5.555 5.663 5.462 5.663 865,876 5.5719 1.10%
2016-02-26 0 7.240 7.170 7.290 7.020 7.330 994,000 7,152,220 7.1954 5.585 5.531 5.624 5.416 5.655 1,288,444 5.5511 1.97%
2016-02-25 0 7.100 7.100 7.140 7.000 7.240 553,200 3,899,948 7.0498 5.477 5.477 5.508 5.400 5.585 717,070 5.4387 0.00%
2016-02-24 0 7.100 7.000 7.110 7.000 7.100 434,000 3,048,080 7.0232 5.477 5.400 5.485 5.400 5.477 562,560 5.4182 0.00%
2016-02-23 0 7.100 7.100 7.150 6.800 7.150 98,000 690,900 7.0500 5.477 5.477 5.516 5.246 5.516 127,030 5.4389 4.41%
2016-02-22 0 6.800 6.800 7.090 6.800 7.100 210,000 1,489,240 7.0916 5.246 5.246 5.470 5.246 5.477 272,206 5.4710 -4.23%
2016-02-19 0 7.100 7.000 7.100 7.000 7.170 534,800 3,781,440 7.0708 5.477 5.400 5.477 5.400 5.531 693,219 5.4549 0.00%
2016-02-18 0 7.100 7.000 7.100 6.930 7.150 1,672,000 11,747,680 7.0261 5.477 5.400 5.477 5.346 5.516 2,167,282 5.4205 1.43%
2016-02-17 0 7.000 6.950 7.070 6.940 7.110 192,000 1,340,940 6.9841 5.400 5.362 5.454 5.354 5.485 248,874 5.3880 2.34%
2016-02-16 0 6.840 6.790 6.940 6.820 6.970 62,000 426,340 6.8765 5.277 5.238 5.354 5.261 5.377 80,366 5.3050 0.29%
2016-02-15 0 6.820 6.820 7.070 6.510 6.820 56,000 377,540 6.7418 5.261 5.261 5.454 5.022 5.261 72,588 5.2011 4.76%
2016-02-12 0 6.510 6.510 6.570 6.510 6.720 52,000 345,120 6.6369 5.022 5.022 5.069 5.022 5.184 67,403 5.1202 -4.26%
2016-02-11 0 6.800 6.700 6.890 6.580 6.800 32,000 217,160 6.7863 5.246 5.169 5.315 5.076 5.246 41,479 5.2354 0.59%
2016-02-05 0 6.760 6.760 6.960 6.760 6.810 84,000 570,840 6.7957 5.215 5.215 5.369 5.215 5.254 108,883 5.2427 -0.59%
2016-02-04 0 6.800 6.800 6.980 6.780 6.880 14,000 95,500 6.8214 5.246 5.246 5.385 5.231 5.308 18,147 5.2626 -1.45%
2016-02-03 0 6.900 6.890 6.980 6.890 6.900 8,000 55,140 6.8925 5.323 5.315 5.385 5.315 5.323 10,370 5.3174 -1.15%
2016-02-02 0 6.980 6.860 6.980 6.990 6.990 40,000 279,600 6.9900 5.385 5.292 5.385 5.393 5.393 51,849 5.3926 -0.14%
2016-02-01 0 6.990 6.920 6.990 6.920 6.990 231,520 1,616,452 6.9819 5.393 5.339 5.393 5.339 5.393 300,101 5.3864 1.16%
2016-01-29 0 6.910 6.850 6.910 6.860 7.050 1,740,800 12,090,500 6.9454 5.331 5.285 5.331 5.292 5.439 2,256,462 5.3582 0.88%
2016-01-28 0 6.850 6.850 6.860 6.850 7.020 712,000 4,946,200 6.9469 5.285 5.285 5.292 5.285 5.416 922,909 5.3594 -1.01%
2016-01-27 0 6.920 6.850 6.920 6.850 6.920 444,000 3,044,660 6.8573 5.339 5.285 5.339 5.285 5.339 575,522 5.2903 1.76%
2016-01-26 0 6.800 6.780 6.800 6.780 6.860 436,000 2,986,160 6.8490 5.246 5.231 5.246 5.231 5.292 565,152 5.2838 -0.73%
2016-01-25 0 6.850 6.840 6.850 6.850 6.920 44,000 303,400 6.8955 5.285 5.277 5.285 5.285 5.339 57,034 5.3197 0.00%
2016-01-22 0 6.850 6.800 6.890 6.800 6.940 28,000 191,150 6.8268 5.285 5.246 5.315 5.246 5.354 36,294 5.2667 0.00%
2016-01-21 0 6.850 6.850 6.950 6.850 6.980 482,000 3,305,180 6.8572 5.285 5.285 5.362 5.285 5.385 624,779 5.2902 -0.15%
2016-01-20 0 6.860 6.800 6.900 6.800 6.970 88,000 604,520 6.8695 5.292 5.246 5.323 5.246 5.377 114,067 5.2997 -2.00%
2016-01-19 0 7.000 6.860 7.020 6.910 7.020 346,000 2,410,320 6.9662 5.400 5.292 5.416 5.331 5.416 448,493 5.3743 1.45%
2016-01-18 0 6.900 6.820 6.980 6.680 6.900 692,000 4,716,540 6.8158 5.323 5.261 5.385 5.153 5.323 896,985 5.2582 -0.29%
2016-01-15 0 6.920 6.850 6.920 6.850 6.940 970,000 6,652,480 6.8582 5.339 5.285 5.339 5.285 5.354 1,257,334 5.2909 0.00%
2016-01-14 0 6.920 6.910 6.920 6.830 6.920 40,000 276,120 6.9030 5.339 5.331 5.339 5.269 5.339 51,849 5.3255 0.00%
2016-01-13 0 6.920 6.850 6.980 6.820 7.050 646,400 4,538,552 7.0213 5.339 5.285 5.385 5.261 5.439 837,877 5.4167 -0.72%
2016-01-12 0 6.970 6.950 7.000 6.910 7.050 1,294,000 9,028,100 6.9769 5.377 5.362 5.400 5.331 5.439 1,677,310 5.3825 1.16%
2016-01-11 0 6.890 6.890 6.980 6.860 6.900 140,400 967,484 6.8909 5.315 5.315 5.385 5.292 5.323 181,989 5.3162 -1.71%
2016-01-08 0 7.010 7.000 7.050 7.010 7.050 102,000 718,540 7.0445 5.408 5.400 5.439 5.408 5.439 132,215 5.4347 0.14%
2016-01-07 0 7.000 6.960 7.000 6.850 7.000 1,640,000 11,371,580 6.9339 5.400 5.369 5.400 5.285 5.400 2,125,803 5.3493 0.57%
2016-01-06 0 6.960 6.960 6.990 6.900 7.200 1,316,000 9,164,300 6.9638 5.369 5.369 5.393 5.323 5.555 1,705,827 5.3724 1.46%
2016-01-05 0 6.860 6.850 7.000 6.830 7.000 1,402,000 9,656,620 6.8877 5.292 5.285 5.400 5.269 5.400 1,817,302 5.3137 0.15%
2016-01-04 0 6.850 6.850 6.910 6.850 6.930 16,000 109,880 6.8675 5.285 5.285 5.331 5.285 5.346 20,740 5.2981 -2.14%
2015-12-31 0 7.000 6.850 7.040 6.850 7.000 40,000 278,580 6.9645 5.400 5.285 5.431 5.285 5.400 51,849 5.3729 0.72%
2015-12-30 0 6.950 6.880 6.940 6.880 7.030 364,000 2,536,580 6.9686 5.362 5.308 5.354 5.308 5.423 471,824 5.3761 -1.00%
2015-12-29 0 7.020 6.920 7.020 6.910 7.020 264,000 1,851,020 7.0114 5.416 5.339 5.416 5.331 5.416 342,202 5.4091 -0.28%
2015-12-28 0 7.040 6.880 7.050 6.850 7.090 324,000 2,288,840 7.0643 5.431 5.308 5.439 5.285 5.470 419,976 5.4499 0.14%
2015-12-24 0 7.030 7.000 7.130 7.020 7.030 10,000 70,220 7.0220 5.423 5.400 5.501 5.416 5.423 12,962 5.4173 0.00%
2015-12-23 0 7.030 7.030 7.140 6.980 7.190 2,002,000 14,125,700 7.0558 5.423 5.423 5.508 5.385 5.547 2,595,035 5.4434 -0.71%
2015-12-22 0 7.080 7.010 7.080 7.010 7.200 274,000 1,943,680 7.0937 5.462 5.408 5.462 5.408 5.555 355,165 5.4726 1.14%
2015-12-21 0 7.000 7.000 7.050 6.850 7.120 1,142,000 8,011,980 7.0157 5.400 5.400 5.439 5.285 5.493 1,480,285 5.4125 2.04%
2015-12-18 0 6.860 6.790 6.860 6.790 6.880 306,000 2,100,300 6.8637 5.292 5.238 5.292 5.238 5.308 396,644 5.2952 0.88%
2015-12-17 0 6.800 6.800 6.880 6.710 6.980 484,000 3,334,640 6.8898 5.246 5.246 5.308 5.177 5.385 627,371 5.3153 -1.31%
2015-12-16 0 6.890 6.830 6.920 6.890 6.920 168,000 1,162,040 6.9169 5.315 5.269 5.339 5.315 5.339 217,765 5.3362 1.03%
2015-12-15 0 6.820 6.770 6.830 6.670 6.830 408,000 2,762,870 6.7717 5.261 5.223 5.269 5.146 5.269 528,858 5.2242 -1.16%
2015-12-14 0 6.900 6.820 6.900 6.670 6.900 446,000 3,029,680 6.7930 5.323 5.261 5.323 5.146 5.323 578,115 5.2406 1.17%
2015-12-11 0 6.820 6.820 6.880 6.820 6.970 206,800 1,429,656 6.9132 5.261 5.261 5.308 5.261 5.377 268,059 5.3334 -1.87%
2015-12-10 0 6.950 6.850 6.950 6.850 6.980 1,151,000 8,013,330 6.9621 5.362 5.285 5.362 5.285 5.385 1,491,950 5.3710 0.43%
2015-12-09 0 6.920 6.860 6.920 6.860 6.950 768,000 5,312,560 6.9174 5.339 5.292 5.339 5.292 5.362 995,498 5.3366 0.00%
2015-12-08 0 6.920 6.830 6.920 6.750 6.920 838,000 5,743,880 6.8543 5.339 5.269 5.339 5.207 5.339 1,086,233 5.2879 1.17%
2015-12-07 0 6.840 6.800 6.830 6.840 6.840 6,000 41,040 6.8400 5.277 5.246 5.269 5.277 5.277 7,777 5.2769 0.00%
2015-12-04 0 6.840 6.840 6.850 6.770 6.950 382,000 2,612,760 6.8397 5.277 5.277 5.285 5.223 5.362 495,156 5.2766 2.40%
2015-12-03 0 6.680 6.660 6.780 6.650 6.680 10,000 66,740 6.6740 5.153 5.138 5.231 5.130 5.153 12,962 5.1488 0.60%
2015-12-02 0 6.640 6.630 6.720 6.620 6.660 40,000 265,700 6.6425 5.123 5.115 5.184 5.107 5.138 51,849 5.1245 -0.15%
2015-12-01 0 6.650 6.650 6.790 6.400 6.900 1,270,000 8,386,540 6.6036 5.130 5.130 5.238 4.937 5.323 1,646,201 5.0945 4.23%
2015-11-30 0 6.380 6.510 6.650 6.180 7.100 1,765,000 11,990,640 6.7936 4.922 5.022 5.130 4.768 5.477 2,287,830 5.2411 -6.04%
2015-11-27 0 6.790 6.790 6.860 6.590 6.880 86,000 584,430 6.7957 5.238 5.238 5.292 5.084 5.308 111,475 5.2427 -1.59%
2015-11-26 0 6.900 6.840 6.900 6.760 6.900 96,000 657,950 6.8536 5.323 5.277 5.323 5.215 5.323 124,437 5.2874 0.00%
2015-11-25 0 6.900 6.890 6.900 6.820 6.900 216,000 1,489,920 6.8978 5.323 5.315 5.323 5.261 5.323 279,984 5.3215 0.00%
2015-11-24 0 6.900 6.850 6.900 6.800 6.900 76,000 522,850 6.8796 5.323 5.285 5.323 5.246 5.323 98,513 5.3074 0.00%
2015-11-23 0 6.900 6.860 6.900 6.850 6.940 216,000 1,489,960 6.8980 5.323 5.292 5.323 5.285 5.354 279,984 5.3216 0.00%
2015-11-20 0 6.900 6.790 6.900 6.820 6.900 76,000 523,140 6.8834 5.323 5.238 5.323 5.261 5.323 98,513 5.3104 0.00%
2015-11-19 0 6.900 6.860 6.900 6.870 6.900 118,000 814,000 6.8983 5.323 5.292 5.323 5.300 5.323 152,954 5.3219 0.15%
2015-11-18 0 6.890 6.840 6.900 6.890 6.900 36,000 248,100 6.8917 5.315 5.277 5.323 5.315 5.323 46,664 5.3167 0.00%
2015-11-17 0 6.890 6.730 6.900 6.720 6.900 68,000 466,710 6.8634 5.315 5.192 5.323 5.184 5.323 88,143 5.2949 -0.14%
2015-11-16 0 6.900 6.860 6.900 6.820 6.950 592,000 4,084,920 6.9002 5.323 5.292 5.323 5.261 5.362 767,363 5.3233 0.00%
2015-11-13 0 6.900 6.870 6.900 6.790 6.950 1,454,000 10,021,860 6.8926 5.323 5.300 5.323 5.238 5.362 1,884,705 5.3175 1.77%
2015-11-12 0 6.780 6.780 6.810 6.780 6.840 428,000 2,915,260 6.8114 5.231 5.231 5.254 5.231 5.277 554,783 5.2548 0.00%
2015-11-11 0 6.780 6.780 6.800 6.610 6.830 854,000 5,809,960 6.8032 5.231 5.231 5.246 5.099 5.269 1,106,973 5.2485 1.04%
2015-11-10 0 6.710 6.600 6.710 6.710 6.780 6,000 40,420 6.7367 5.177 5.092 5.177 5.177 5.231 7,777 5.1972 -1.18%
2015-11-09 0 6.790 6.760 6.800 6.600 6.850 948,000 6,438,960 6.7922 5.238 5.215 5.246 5.092 5.285 1,228,818 5.2400 1.19%
2015-11-06 0 6.710 6.590 6.710 6.530 6.790 436,000 2,932,040 6.7249 5.177 5.084 5.177 5.038 5.238 565,152 5.1881 0.90%
2015-11-05 0 6.650 6.500 6.650 6.620 6.690 538,000 3,595,800 6.6836 5.130 5.015 5.130 5.107 5.161 697,367 5.1563 -0.45%
2015-11-04 0 6.680 6.600 6.690 6.460 6.730 726,000 4,856,900 6.6899 5.153 5.092 5.161 4.984 5.192 941,057 5.1611 3.09%
2015-11-03 0 6.480 6.480 6.530 6.450 6.530 150,000 974,190 6.4946 4.999 4.999 5.038 4.976 5.038 194,433 5.0104 -1.07%
2015-11-02 0 6.550 6.550 6.620 6.530 6.720 40,000 262,420 6.5605 5.053 5.053 5.107 5.038 5.184 51,849 5.0613 -2.24%
2015-10-30 0 6.700 6.700 6.720 6.610 6.700 94,000 625,420 6.6534 5.169 5.169 5.184 5.099 5.169 121,845 5.1329 0.00%
2015-10-29 0 6.700 6.650 6.700 6.600 6.700 346,000 2,301,820 6.6527 5.169 5.130 5.169 5.092 5.169 448,493 5.1323 1.52%
2015-10-28 0 6.600 6.590 6.650 6.330 6.700 784,000 5,183,520 6.6116 5.092 5.084 5.130 4.883 5.169 1,016,237 5.1007 2.64%
2015-10-27 0 6.430 6.430 6.510 6.340 6.530 24,000 153,080 6.3783 4.961 4.961 5.022 4.891 5.038 31,109 4.9207 -2.58%
2015-10-26 0 6.600 6.570 6.620 6.600 6.780 542,000 3,642,880 6.7212 5.092 5.069 5.107 5.092 5.231 702,552 5.1852 0.00%
2015-10-23 0 6.600 6.480 6.630 6.430 6.680 380,000 2,504,040 6.5896 5.092 4.999 5.115 4.961 5.153 492,564 5.0837 0.76%
2015-10-22 0 6.550 6.420 6.550 6.500 6.700 74,000 487,020 6.5814 5.053 4.953 5.053 5.015 5.169 95,920 5.0773 -2.09%
2015-10-20 0 6.690 6.540 6.700 6.550 6.700 154,000 1,020,200 6.6247 5.161 5.045 5.169 5.053 5.169 199,618 5.1108 0.15%
2015-10-19 0 6.680 6.600 6.700 6.600 6.700 182,000 1,206,880 6.6312 5.153 5.092 5.169 5.092 5.169 235,912 5.1158 1.37%
2015-10-16 0 6.590 6.500 6.600 6.520 6.800 916,000 6,124,880 6.6866 5.084 5.015 5.092 5.030 5.246 1,187,339 5.1585 0.00%
2015-10-15 0 6.590 6.590 6.700 6.580 6.820 404,000 2,712,960 6.7152 5.084 5.084 5.169 5.076 5.261 523,673 5.1806 -1.64%
2015-10-14 0 6.700 6.640 6.770 6.520 6.990 1,566,000 10,371,180 6.6227 5.169 5.123 5.223 5.030 5.393 2,029,882 5.1093 1.52%
2015-10-13 0 6.600 6.600 6.710 6.480 6.720 912,000 6,104,012 6.6930 5.092 5.092 5.177 4.999 5.184 1,182,154 5.1635 0.61%
2015-10-12 0 6.560 6.560 6.650 6.430 6.690 993,200 6,566,524 6.6115 5.061 5.061 5.130 4.961 5.161 1,287,407 5.1006 -0.76%
2015-10-09 0 6.610 6.400 6.610 6.500 6.640 94,000 619,920 6.5949 5.099 4.937 5.099 5.015 5.123 121,845 5.0878 0.00%
2015-10-08 0 6.610 6.430 6.610 6.520 6.620 204,000 1,339,860 6.5679 5.099 4.961 5.099 5.030 5.107 264,429 5.0670 1.69%
2015-10-07 0 6.500 6.500 6.590 6.500 6.680 338,000 2,229,620 6.5965 5.015 5.015 5.084 5.015 5.153 438,123 5.0890 -0.46%
2015-10-06 0 6.530 6.440 6.550 6.450 6.790 594,000 3,947,500 6.6456 5.038 4.968 5.053 4.976 5.238 769,955 5.1269 0.46%
2015-10-05 0 6.500 6.300 6.500 6.200 6.580 750,000 4,796,380 6.3952 5.015 4.860 5.015 4.783 5.076 972,166 4.9337 4.17%
2015-10-02 0 6.240 6.150 6.240 5.800 6.240 520,000 3,190,680 6.1359 4.814 4.745 4.814 4.475 4.814 674,035 4.7337 9.28%
2015-09-30 0 5.710 5.700 5.940 5.570 5.790 66,000 377,380 5.7179 4.405 4.397 4.583 4.297 4.467 85,551 4.4112 -1.55%
2015-09-29 0 5.800 5.680 5.800 5.450 5.940 450,000 2,564,500 5.6989 4.475 4.382 4.475 4.205 4.583 583,299 4.3965 2.84%
2015-09-25 0 5.640 5.640 5.700 5.540 5.790 892,000 5,108,400 5.7269 4.351 4.351 4.397 4.274 4.467 1,156,229 4.4182 0.36%
2015-09-24 0 5.620 5.600 5.710 5.550 5.890 206,000 1,159,280 5.6276 4.336 4.320 4.405 4.282 4.544 267,022 4.3415 0.36%
2015-09-23 0 5.600 5.600 5.680 5.590 5.720 970,000 5,480,700 5.6502 4.320 4.320 4.382 4.313 4.413 1,257,334 4.3590 -0.53%
2015-09-22 0 5.630 5.620 5.770 5.590 5.780 362,000 2,081,640 5.7504 4.343 4.336 4.451 4.313 4.459 469,232 4.4363 -0.35%
2015-09-21 0 5.650 5.600 5.650 5.600 5.650 710,000 3,999,940 5.6337 4.359 4.320 4.359 4.320 4.359 920,317 4.3463 -1.57%
2015-09-18 0 5.740 5.690 5.740 5.680 5.770 410,000 2,353,900 5.7412 4.428 4.390 4.428 4.382 4.451 531,451 4.4292 1.95%
2015-09-17 0 5.630 5.620 5.790 5.630 5.840 24,000 137,920 5.7467 4.343 4.336 4.467 4.343 4.505 31,109 4.4334 -2.60%
2015-09-16 0 5.780 5.740 5.820 5.780 5.910 122,000 711,500 5.8320 4.459 4.428 4.490 4.459 4.559 158,139 4.4992 -0.34%
2015-09-15 0 5.800 5.750 5.800 5.730 5.970 398,000 2,358,360 5.9255 4.475 4.436 4.475 4.421 4.606 515,896 4.5714 0.00%
2015-09-14 0 5.800 5.800 5.890 5.780 5.890 1,078,000 6,326,540 5.8688 4.475 4.475 4.544 4.459 4.544 1,397,326 4.5276 5.07%
2015-09-11 0 5.520 5.520 5.770 5.520 5.800 520,000 2,995,420 5.7604 4.259 4.259 4.451 4.259 4.475 674,035 4.4440 -0.72%
2015-09-10 0 5.560 5.560 5.580 5.000 5.600 2,166,000 11,911,320 5.4992 4.289 4.289 4.305 3.857 4.320 2,807,615 4.2425 7.34%
2015-09-09 0 5.180 5.160 5.200 4.600 5.190 2,284,000 11,751,140 5.1450 3.996 3.981 4.012 3.549 4.004 2,960,569 3.9692 13.35%
2015-09-08 0 4.570 4.550 4.840 4.570 5.100 428,000 2,123,500 4.9614 3.526 3.510 3.734 3.526 3.935 554,783 3.8276 -2.56%
2015-09-07 0 4.690 4.520 4.750 4.490 4.800 78,000 363,980 4.6664 3.618 3.487 3.664 3.464 3.703 101,105 3.6000 4.22%
2015-09-04 0 4.500 4.500 4.600 4.500 4.510 6,000 27,040 4.5067 3.472 3.472 3.549 3.472 3.479 7,777 3.4768 0.00%
2015-09-02 0 4.500 4.500 4.580 4.390 4.520 16,000 71,740 4.4838 3.472 3.472 3.533 3.387 3.487 20,740 3.4591 -0.22%
2015-09-01 0 4.510 4.510 4.650 4.510 4.700 100,000 464,560 4.6456 3.479 3.479 3.587 3.479 3.626 129,622 3.5840 -2.17%
2015-08-31 0 4.610 4.700 4.790 4.500 4.900 160,000 751,180 4.6949 3.556 3.626 3.695 3.472 3.780 207,395 3.6220 -0.43%
2015-08-28 0 4.630 4.630 4.830 4.550 4.870 122,000 579,140 4.7470 3.572 3.572 3.726 3.510 3.757 158,139 3.6622 4.51%
2015-08-27 0 4.430 4.380 4.770 4.410 5.190 178,000 843,940 4.7412 3.418 3.379 3.680 3.402 4.004 230,727 3.6577 -1.56%
2015-08-26 0 4.500 4.390 4.550 4.400 4.550 42,000 188,880 4.4971 3.472 3.387 3.510 3.394 3.510 54,441 3.4694 2.74%
2015-08-25 0 4.380 4.380 4.510 4.340 4.510 120,000 532,660 4.4388 3.379 3.379 3.479 3.348 3.479 155,547 3.4244 -2.67%
2015-08-24 0 4.500 4.500 4.760 4.400 4.950 50,000 224,640 4.4928 3.472 3.472 3.672 3.394 3.819 64,811 3.4661 -9.64%
2015-08-21 0 4.980 4.980 5.080 4.980 5.200 70,000 350,420 5.0060 3.842 3.842 3.919 3.842 4.012 90,735 3.8620 -7.09%
2015-08-20 0 5.360 5.310 5.370 5.350 5.500 14,000 75,600 5.4000 4.135 4.097 4.143 4.127 4.243 18,147 4.1660 -3.42%
2015-08-19 0 5.550 5.500 5.560 5.500 5.560 64,000 354,880 5.5450 4.282 4.243 4.289 4.243 4.289 82,958 4.2778 -0.89%
2015-08-18 0 5.600 5.600 5.930 5.580 5.600 12,000 67,160 5.5967 4.320 4.320 4.575 4.305 4.320 15,555 4.3177 -0.36%
2015-08-17 0 5.620 5.620 5.900 5.550 6.040 32,000 187,960 5.8738 4.336 4.336 4.552 4.282 4.660 41,479 4.5314 1.08%
2015-08-14 0 5.560 5.520 5.620 5.510 5.620 24,000 133,680 5.5700 4.289 4.259 4.336 4.251 4.336 31,109 4.2971 -1.07%
2015-08-13 0 5.620 5.620 5.840 5.600 5.600 2,000 11,200 5.6000 4.336 4.336 4.505 4.320 4.320 2,592 4.3203 -0.35%
2015-08-12 0 5.640 5.530 5.840 5.640 6.020 196,000 1,150,980 5.8723 4.351 4.266 4.505 4.351 4.644 254,059 4.5304 -4.24%
2015-08-11 0 5.890 5.690 5.950 6.040 6.040 2,000 12,080 6.0400 4.544 4.390 4.590 4.660 4.660 2,592 4.6597 3.15%
2015-08-10 0 5.710 5.710 5.880 5.660 5.720 50,000 285,100 5.7020 4.405 4.405 4.536 4.367 4.413 64,811 4.3989 0.71%
2015-08-07 0 5.670 5.600 5.670 5.490 5.670 172,000 959,340 5.5776 4.374 4.320 4.374 4.235 4.374 222,950 4.3029 2.16%
2015-08-06 0 5.550 5.550 5.800 5.540 5.550 4,000 22,180 5.5450 4.282 4.282 4.475 4.274 4.282 5,185 4.2778 -1.94%
2015-08-05 0 5.660 5.650 5.890 5.610 5.900 886,000 5,107,200 5.7643 4.367 4.359 4.544 4.328 4.552 1,148,452 4.4470 2.35%
2015-08-04 0 5.530 5.520 5.800 5.530 5.870 24,000 138,260 5.7608 4.266 4.259 4.475 4.266 4.529 31,109 4.4443 -2.81%
2015-08-03 0 5.690 5.540 5.750 5.330 5.880 84,000 467,880 5.5700 4.390 4.274 4.436 4.112 4.536 108,883 4.2971 0.35%
2015-07-31 0 5.670 5.670 5.900 5.670 6.410 28,000 172,640 6.1657 4.374 4.374 4.552 4.374 4.945 36,294 4.7567 0.89%
2015-07-30 0 5.620 5.610 5.670 5.610 5.770 220,000 1,255,820 5.7083 4.336 4.328 4.374 4.328 4.451 285,169 4.4038 -2.26%
2015-07-29 0 5.750 5.750 5.880 5.670 5.810 42,000 241,760 5.7562 4.436 4.436 4.536 4.374 4.482 54,441 4.4407 -1.03%
2015-07-28 0 5.810 5.810 5.850 5.660 5.880 100,000 572,320 5.7232 4.482 4.482 4.513 4.367 4.536 129,622 4.4153 0.87%
2015-07-27 0 5.760 5.750 6.100 5.760 6.110 84,000 507,500 6.0417 4.444 4.436 4.706 4.444 4.714 108,883 4.6610 -7.40%
2015-07-24 0 6.220 6.160 6.220 6.050 6.270 384,000 2,392,540 6.2306 4.799 4.752 4.799 4.667 4.837 497,749 4.8067 0.97%
2015-07-23 0 6.160 6.160 6.270 6.100 6.320 22,000 137,200 6.2364 4.752 4.752 4.837 4.706 4.876 28,517 4.8112 -0.81%
2015-07-22 0 6.210 6.140 6.250 6.140 6.210 50,000 308,820 6.1764 4.791 4.737 4.822 4.737 4.791 64,811 4.7649 0.65%
2015-07-21 0 6.170 6.170 6.360 6.030 6.340 154,000 957,080 6.2148 4.760 4.760 4.907 4.652 4.891 199,618 4.7946 0.16%
2015-07-20 0 6.160 6.080 6.320 6.030 6.310 20,000 123,700 6.1850 4.752 4.691 4.876 4.652 4.868 25,924 4.7716 0.33%
2015-07-17 0 6.140 6.120 6.260 6.000 6.290 40,000 247,220 6.1805 4.737 4.721 4.829 4.629 4.853 51,849 4.7681 -2.38%
2015-07-16 0 6.290 6.010 6.300 6.000 6.290 12,000 73,600 6.1333 4.853 4.637 4.860 4.629 4.853 15,555 4.7317 3.11%
2015-07-15 0 6.100 6.050 6.220 6.050 6.370 34,000 210,880 6.2024 4.706 4.667 4.799 4.667 4.914 44,072 4.7849 -2.40%
2015-07-14 0 6.250 6.200 6.250 6.060 6.500 1,418,000 8,961,400 6.3197 4.822 4.783 4.822 4.675 5.015 1,838,042 4.8755 -0.64%
2015-07-13 0 6.290 6.180 6.300 6.110 6.660 172,000 1,088,140 6.3264 4.853 4.768 4.860 4.714 5.138 222,950 4.8806 -0.32%
2015-07-10 0 6.310 6.300 6.390 6.000 6.380 808,000 5,070,460 6.2753 4.868 4.860 4.930 4.629 4.922 1,047,347 4.8412 1.77%
2015-07-09 0 6.200 6.100 6.200 5.280 6.290 1,224,000 7,288,500 5.9547 4.783 4.706 4.783 4.073 4.853 1,586,575 4.5939 22.05%
2015-07-08 0 5.080 5.010 5.100 4.380 5.680 874,000 4,582,220 5.2428 3.919 3.865 3.935 3.379 4.382 1,132,897 4.0447 -10.88%
2015-07-07 0 5.700 5.510 5.700 5.510 6.200 2,722,000 16,499,520 6.0615 4.397 4.251 4.397 4.251 4.783 3,528,314 4.6763 -3.39%
2015-07-06 0 5.900 5.890 5.900 5.860 6.510 392,000 2,399,260 6.1206 4.552 4.544 4.552 4.521 5.022 508,119 4.7218 -9.23%
2015-07-03 0 6.500 6.500 6.560 6.380 6.550 614,000 3,976,700 6.4767 5.015 5.015 5.061 4.922 5.053 795,880 4.9966 -0.15%
2015-07-02 0 6.510 6.500 6.550 6.500 6.600 160,000 1,040,980 6.5061 5.022 5.015 5.053 5.015 5.092 207,395 5.0193 -0.46%
2015-06-30 0 6.540 6.540 6.590 6.410 6.580 504,000 3,270,520 6.4891 5.045 5.045 5.084 4.945 5.076 653,295 5.0062 0.62%
2015-06-29 0 6.500 6.500 6.520 6.440 6.630 532,000 3,460,320 6.5044 5.015 5.015 5.030 4.968 5.115 689,590 5.0179 -3.70%
2015-06-26 0 6.750 6.750 6.860 6.680 6.970 316,800 2,171,424 6.8542 5.207 5.207 5.292 5.153 5.377 410,643 5.2879 -2.17%
2015-06-25 0 6.900 6.900 6.920 6.770 6.950 128,000 879,940 6.8745 5.323 5.323 5.339 5.223 5.362 165,916 5.3035 2.07%
2015-06-24 0 6.760 6.760 6.800 6.760 6.970 146,000 991,380 6.7903 5.215 5.215 5.246 5.215 5.377 189,248 5.2385 0.75%
2015-06-23 0 6.710 6.700 6.780 6.650 6.840 244,000 1,640,160 6.7220 5.177 5.169 5.231 5.130 5.277 316,278 5.1858 -0.15%
2015-06-22 0 6.720 6.710 6.820 6.530 6.760 90,000 597,860 6.6429 5.184 5.177 5.261 5.038 5.215 116,660 5.1248 1.51%
2015-06-19 0 6.670 6.660 6.860 6.660 6.890 124,000 841,140 6.7834 5.107 5.099 5.253 5.099 5.276 161,945 5.1940 -1.91%
2015-06-18 0 6.800 6.800 6.860 6.580 6.860 1,852,000 12,264,140 6.6221 5.207 5.207 5.253 5.038 5.253 2,418,733 5.0705 -0.29%
2015-06-17 0 6.820 6.820 6.850 6.500 6.850 166,000 1,115,480 6.7198 5.222 5.222 5.245 4.977 5.245 216,798 5.1453 3.65%
2015-06-16 0 6.580 6.570 6.710 6.540 6.730 374,000 2,477,700 6.6249 5.038 5.031 5.138 5.008 5.153 488,448 5.0726 -0.90%
2015-06-15 0 6.640 6.600 6.640 6.550 6.810 172,000 1,140,040 6.6281 5.084 5.054 5.084 5.015 5.214 224,634 5.0751 -2.64%
2015-06-12 0 6.820 6.780 6.820 6.460 6.820 278,000 1,867,900 6.7191 5.222 5.191 5.222 4.946 5.222 363,071 5.1447 5.57%
2015-06-11 0 6.460 6.460 6.480 6.360 6.520 282,000 1,826,940 6.4785 4.946 4.946 4.962 4.870 4.992 368,295 4.9605 -1.82%
2015-06-10 0 6.580 6.580 6.600 6.540 6.630 178,400 1,172,660 6.5732 5.038 5.038 5.054 5.008 5.077 232,992 5.0330 -0.75%
2015-06-09 0 6.630 6.600 6.660 6.470 6.660 656,000 4,328,400 6.5982 5.077 5.054 5.099 4.954 5.099 856,743 5.0522 0.76%
2015-06-08 0 6.580 6.580 6.590 6.530 6.700 658,000 4,361,720 6.6288 5.038 5.038 5.046 5.000 5.130 859,355 5.0756 -0.90%
2015-06-05 0 6.640 6.630 6.650 6.600 6.890 796,000 5,352,760 6.7246 5.084 5.077 5.092 5.054 5.276 1,039,585 5.1489 -3.63%
2015-06-04 0 6.890 6.890 6.940 6.780 7.000 554,000 3,788,440 6.8383 5.276 5.276 5.314 5.191 5.360 723,530 5.2360 0.44%
2015-06-03 0 6.860 6.810 6.860 6.750 7.050 946,000 6,529,400 6.9021 5.253 5.214 5.253 5.168 5.398 1,235,487 5.2849 -2.28%
2015-06-02 0 7.020 7.020 7.100 7.010 7.140 900,000 6,338,220 7.0425 5.375 5.375 5.436 5.367 5.467 1,175,410 5.3923 -0.85%
2015-06-01 0 7.080 7.080 7.130 6.980 7.150 264,000 1,871,080 7.0874 5.421 5.421 5.459 5.345 5.475 344,787 5.4268 0.71%
2015-05-29 0 7.030 7.020 7.090 6.990 7.150 412,000 2,895,760 7.0285 5.383 5.375 5.429 5.352 5.475 538,077 5.3817 -0.85%
2015-05-28 0 7.090 7.060 7.120 7.050 7.300 2,724,000 19,656,540 7.2161 5.429 5.406 5.452 5.398 5.590 3,557,575 5.5253 -0.98%
2015-05-27 0 7.160 7.130 7.180 7.090 7.190 178,000 1,267,820 7.1226 5.482 5.459 5.498 5.429 5.505 232,470 5.4537 0.99%
2015-05-26 0 7.090 7.080 7.100 6.980 7.220 2,140,000 15,206,700 7.1059 5.429 5.421 5.436 5.345 5.528 2,794,864 5.4409 0.71%
2015-05-22 0 7.040 7.040 7.100 6.990 7.110 332,000 2,345,820 7.0657 5.390 5.390 5.436 5.352 5.444 433,596 5.4102 0.00%
2015-05-21 0 7.040 6.910 7.050 6.900 7.120 694,000 4,850,240 6.9888 5.390 5.291 5.398 5.283 5.452 906,372 5.3513 0.28%
2015-05-20 0 7.020 7.010 7.020 6.950 7.370 908,000 6,431,700 7.0834 5.375 5.367 5.375 5.322 5.643 1,185,858 5.4237 -3.57%
2015-05-19 0 7.280 7.150 7.290 7.150 7.320 596,000 4,311,700 7.2344 5.574 5.475 5.582 5.475 5.605 778,383 5.5393 1.25%
2015-05-18 0 7.190 7.130 7.200 7.100 7.500 440,000 3,199,300 7.2711 5.505 5.459 5.513 5.436 5.743 574,645 5.5674 -1.51%
2015-05-15 0 7.300 7.250 7.300 7.220 7.390 798,000 5,807,160 7.2771 5.590 5.551 5.590 5.528 5.658 1,042,197 5.5720 1.53%
2015-05-14 0 7.190 7.120 7.200 7.110 7.270 312,000 2,242,780 7.1884 5.505 5.452 5.513 5.444 5.567 407,476 5.5041 -0.14%
2015-05-13 0 7.200 7.160 7.230 7.090 7.270 2,936,000 21,116,100 7.1921 5.513 5.482 5.536 5.429 5.567 3,834,449 5.5069 0.56%
2015-05-12 0 7.160 7.100 7.160 7.050 7.440 1,414,000 10,072,200 7.1232 5.482 5.436 5.482 5.398 5.697 1,846,700 5.4542 -1.24%
2015-05-11 0 7.250 7.130 7.260 7.040 7.300 2,726,800 19,672,508 7.2145 5.551 5.459 5.559 5.390 5.590 3,561,232 5.5241 2.26%
2015-05-08 0 7.090 7.060 7.090 6.730 7.180 962,000 6,763,860 7.0310 5.429 5.406 5.429 5.153 5.498 1,256,383 5.3836 4.88%
2015-05-07 0 6.760 6.710 6.760 6.690 7.000 2,078,000 14,171,520 6.8198 5.176 5.138 5.176 5.122 5.360 2,713,891 5.2218 -3.84%
2015-05-06 0 7.030 7.030 7.040 6.960 7.200 751,310 5,327,632 7.0911 5.383 5.383 5.390 5.329 5.513 981,219 5.4296 -1.26%
2015-05-05 0 7.120 7.120 7.140 7.010 7.670 2,784,000 20,315,580 7.2973 5.452 5.452 5.467 5.367 5.873 3,635,935 5.5874 -5.57%
2015-05-04 0 7.540 7.450 7.460 7.230 7.650 4,504,000 33,408,840 7.4176 5.773 5.704 5.712 5.536 5.858 5,882,275 5.6796 2.59%
2015-04-30 0 7.350 7.290 7.350 7.210 7.680 6,303,770 46,410,786 7.3624 5.628 5.582 5.628 5.521 5.881 8,232,795 5.6373 -3.54%
2015-04-29 0 7.620 7.480 7.620 7.200 7.620 1,542,000 11,424,060 7.4086 5.835 5.727 5.835 5.513 5.835 2,013,869 5.6727 4.24%
2015-04-28 0 7.310 7.310 7.380 7.300 7.830 2,014,000 15,198,660 7.5465 5.597 5.597 5.651 5.590 5.995 2,630,307 5.7783 -3.82%
2015-04-27 0 7.600 7.530 7.600 6.950 7.850 4,422,400 32,962,748 7.4536 5.819 5.766 5.819 5.322 6.011 5,775,704 5.7071 9.35%
2015-04-24 0 6.950 6.940 6.950 6.700 6.950 12,478,800 84,891,804 6.8029 5.322 5.314 5.322 5.130 5.322 16,297,454 5.2089 4.98%
2015-04-23 0 6.620 6.610 6.700 6.570 6.790 2,500,000 16,738,640 6.6955 5.069 5.061 5.130 5.031 5.199 3,265,028 5.1266 0.61%
2015-04-22 0 6.580 6.570 6.600 6.380 6.650 2,974,000 19,431,260 6.5337 5.038 5.031 5.054 4.885 5.092 3,884,078 5.0028 4.11%
2015-04-21 0 6.320 6.310 6.320 6.100 6.440 1,477,200 9,310,300 6.3027 4.839 4.832 4.839 4.671 4.931 1,929,240 4.8259 5.86%
2015-04-20 0 5.970 5.930 5.970 5.870 6.000 204,000 1,211,540 5.9389 4.571 4.541 4.571 4.495 4.594 266,426 4.5474 0.34%
2015-04-17 0 5.950 5.950 6.000 5.910 6.100 124,000 746,360 6.0190 4.556 4.556 4.594 4.525 4.671 161,945 4.6087 -1.16%
2015-04-16 0 6.020 5.990 6.020 5.960 6.100 504,000 3,032,300 6.0165 4.609 4.586 4.609 4.564 4.671 658,230 4.6068 1.01%
2015-04-15 0 5.960 5.950 5.960 5.950 6.170 300,000 1,794,980 5.9833 4.564 4.556 4.564 4.556 4.724 391,803 4.5813 -2.45%
2015-04-14 0 6.110 6.070 6.110 6.040 6.330 594,000 3,675,440 6.1876 4.678 4.648 4.678 4.625 4.847 775,771 4.7378 -3.48%
2015-04-13 0 6.330 6.310 6.330 5.800 6.350 1,530,800 9,509,300 6.2120 4.847 4.832 4.847 4.441 4.862 1,999,242 4.7565 8.39%
2015-04-10 0 5.840 5.800 5.910 5.760 5.930 324,000 1,895,780 5.8512 4.472 4.441 4.525 4.410 4.541 423,148 4.4802 0.86%
2015-04-09 0 5.790 5.700 5.800 5.650 5.840 568,000 3,266,680 5.7512 4.433 4.364 4.441 4.326 4.472 741,814 4.4036 2.48%
2015-04-08 0 5.650 5.640 5.750 5.640 5.800 313,200 1,780,244 5.6840 4.326 4.318 4.403 4.318 4.441 409,043 4.3522 -3.25%
2015-04-02 0 5.840 5.660 5.850 5.800 5.850 14,000 81,380 5.8129 4.472 4.334 4.479 4.441 4.479 18,284 4.4508 -0.51%
2015-04-01 0 5.870 5.740 5.870 5.610 5.880 116,000 665,700 5.7388 4.495 4.395 4.495 4.296 4.502 151,497 4.3941 0.00%
2015-03-31 0 5.870 5.600 5.880 5.870 5.870 8,000 46,960 5.8700 4.495 4.288 4.502 4.495 4.495 10,448 4.4946 -0.17%
2015-03-30 0 5.880 5.770 5.880 - - 0 0 - 4.502 4.418 4.502 - - 0 - 0.00%
2015-03-27 0 5.880 5.850 5.910 5.840 5.940 110,000 647,780 5.8889 4.502 4.479 4.525 4.472 4.548 143,661 4.5091 -1.51%
2015-03-26 0 5.970 5.860 5.980 5.810 5.980 1,436,000 8,412,900 5.8586 4.571 4.487 4.579 4.449 4.579 1,875,432 4.4858 2.23%
2015-03-25 0 5.840 5.790 5.850 5.790 5.840 64,000 371,260 5.8009 4.472 4.433 4.479 4.433 4.472 83,585 4.4417 1.04%
2015-03-24 0 5.780 5.780 5.820 5.770 5.780 8,000 46,220 5.7775 4.426 4.426 4.456 4.418 4.426 10,448 4.4238 -1.37%
2015-03-23 0 5.860 5.800 5.860 5.850 5.870 114,000 667,980 5.8595 4.487 4.441 4.487 4.479 4.495 148,885 4.4865 0.00%
2015-03-20 0 5.860 5.800 5.860 5.800 5.860 78,000 454,320 5.8246 4.487 4.441 4.487 4.441 4.487 101,869 4.4599 1.03%
2015-03-19 0 5.800 5.800 5.860 5.800 5.880 182,000 1,068,400 5.8703 4.441 4.441 4.487 4.441 4.502 237,694 4.4949 -0.68%
2015-03-18 0 5.840 5.650 5.840 5.820 5.840 162,000 945,600 5.8370 4.472 4.326 4.472 4.456 4.472 211,574 4.4694 0.00%
2015-03-17 0 5.840 5.800 5.930 5.780 5.840 188,000 1,095,220 5.8256 4.472 4.441 4.541 4.426 4.472 245,530 4.4606 1.04%
2015-03-16 0 5.780 5.610 5.840 5.780 5.780 8,000 46,240 5.7800 4.426 4.296 4.472 4.426 4.426 10,448 4.4257 0.00%
2015-03-13 0 5.780 5.650 5.780 5.770 5.790 96,000 555,640 5.7879 4.426 4.326 4.426 4.418 4.433 125,377 4.4318 -0.17%
2015-03-12 0 5.790 5.700 5.790 5.540 5.810 252,000 1,426,000 5.6587 4.433 4.364 4.433 4.242 4.449 329,115 4.3328 0.87%
2015-03-11 0 5.740 5.710 5.740 5.710 5.780 50,000 288,120 5.7624 4.395 4.372 4.395 4.372 4.426 65,301 4.4122 -0.69%
2015-03-10 0 5.780 5.710 5.780 5.780 5.840 24,000 139,240 5.8017 4.426 4.372 4.426 4.426 4.472 31,344 4.4423 -0.52%
2015-03-09 0 5.810 5.710 5.820 5.710 5.870 80,000 466,260 5.8283 4.449 4.372 4.456 4.372 4.495 104,481 4.4626 -1.36%
2015-03-06 0 5.890 5.840 5.900 5.850 5.980 24,000 141,820 5.9092 4.510 4.472 4.518 4.479 4.579 31,344 4.5246 -1.51%
2015-03-05 0 5.980 5.960 5.980 5.980 6.160 136,000 819,960 6.0291 4.579 4.564 4.579 4.579 4.717 177,618 4.6164 -1.32%
2015-03-04 0 6.060 6.060 6.150 6.060 6.100 198,000 1,203,880 6.0802 4.640 4.640 4.709 4.640 4.671 258,590 4.6556 -1.94%
2015-03-03 0 6.180 6.160 6.180 6.170 6.290 56,000 346,440 6.1864 4.732 4.717 4.732 4.724 4.816 73,137 4.7369 -1.75%
2015-03-02 0 6.290 6.250 6.290 6.320 6.320 4,300 27,131 6.3095 4.816 4.786 4.816 4.839 4.839 5,616 4.8311 -0.47%
2015-02-27 0 6.320 6.290 6.320 6.280 6.400 821,200 5,222,856 6.3600 4.839 4.816 4.839 4.809 4.900 1,072,496 4.8698 0.48%
2015-02-26 0 6.290 6.290 6.300 6.080 6.290 430,000 2,657,620 6.1805 4.816 4.816 4.824 4.655 4.816 561,585 4.7324 0.00%
2015-02-25 0 6.290 6.150 6.290 6.110 6.310 374,000 2,335,040 6.2434 4.816 4.709 4.816 4.678 4.832 488,448 4.7805 1.62%
2015-02-24 0 6.190 6.140 6.260 6.150 6.270 540,000 3,354,020 6.2111 4.740 4.701 4.793 4.709 4.801 705,246 4.7558 0.00%
2015-02-23 0 6.190 6.080 6.190 6.050 6.200 420,000 2,577,060 6.1359 4.740 4.655 4.740 4.632 4.747 548,525 4.6982 0.81%
2015-02-18 0 6.140 6.130 6.170 5.970 6.200 1,689,600 10,317,580 6.1065 4.701 4.694 4.724 4.571 4.747 2,206,637 4.6757 4.78%
2015-02-17 0 5.860 5.860 5.970 5.850 5.980 40,000 237,860 5.9465 4.487 4.487 4.571 4.479 4.579 52,240 4.5532 -2.01%
2015-02-16 0 5.980 5.830 5.990 5.800 5.980 226,000 1,332,260 5.8950 4.579 4.464 4.586 4.441 4.579 295,159 4.5137 0.00%
2015-02-13 0 5.980 5.940 5.980 5.900 5.990 2,448,000 14,576,540 5.9545 4.579 4.548 4.579 4.518 4.586 3,197,116 4.5593 1.36%
2015-02-12 0 5.900 5.860 5.900 5.720 5.960 898,800 5,237,636 5.8274 4.518 4.487 4.518 4.380 4.564 1,173,843 4.4620 2.25%
2015-02-11 0 5.770 5.610 5.770 - - 0 0 - 4.418 4.296 4.418 - - 0 - 0.00%
2015-02-10 0 5.770 5.770 5.870 5.770 5.800 102,000 588,880 5.7733 4.418 4.418 4.495 4.418 4.441 133,213 4.4206 0.00%
2015-02-09 0 5.770 5.730 5.770 5.730 5.770 112,000 645,040 5.7593 4.418 4.387 4.418 4.387 4.418 146,273 4.4098 0.70%
2015-02-06 0 5.730 5.730 5.780 5.730 5.790 142,000 821,720 5.7868 4.387 4.387 4.426 4.387 4.433 185,454 4.4309 -1.04%
2015-02-05 0 5.790 5.670 5.800 5.610 5.800 170,000 979,660 5.7627 4.433 4.341 4.441 4.296 4.441 222,022 4.4124 0.52%
2015-02-04 0 5.760 5.760 5.770 5.760 5.790 368,000 2,122,520 5.7677 4.410 4.410 4.418 4.410 4.433 480,612 4.4163 0.35%
2015-02-03 0 5.740 5.590 5.740 5.740 5.750 72,000 413,300 5.7403 4.395 4.280 4.395 4.395 4.403 94,033 4.3953 0.00%
2015-02-02 0 5.740 5.580 5.750 5.740 5.790 92,000 531,700 5.7793 4.395 4.273 4.403 4.395 4.433 120,153 4.4252 -0.17%
2015-01-30 0 5.750 5.740 5.800 5.730 5.900 256,000 1,494,520 5.8380 4.403 4.395 4.441 4.387 4.518 334,339 4.4701 -0.86%
2015-01-29 0 5.800 5.770 5.850 5.750 5.810 142,000 822,260 5.7906 4.441 4.418 4.479 4.403 4.449 185,454 4.4338 -1.19%
2015-01-28 0 5.870 5.800 5.940 5.820 5.990 12,000 71,060 5.9217 4.495 4.441 4.548 4.456 4.586 15,672 4.5342 0.17%
2015-01-27 0 5.860 5.850 5.960 5.740 5.990 16,000 93,440 5.8400 4.487 4.479 4.564 4.395 4.586 20,896 4.4716 -0.68%
2015-01-26 0 5.900 5.900 5.980 5.710 6.000 814,800 4,841,532 5.9420 4.518 4.518 4.579 4.372 4.594 1,064,138 4.5497 0.00%
2015-01-23 0 5.900 5.750 5.900 5.850 5.950 1,256,000 7,386,480 5.8810 4.518 4.403 4.518 4.479 4.556 1,640,350 4.5030 0.85%
2015-01-22 0 5.850 5.820 5.900 5.780 5.900 3,722,000 21,542,900 5.7880 4.479 4.456 4.518 4.426 4.518 4,860,974 4.4318 0.86%
2015-01-21 0 5.800 5.700 5.810 5.690 5.800 96,000 554,180 5.7727 4.441 4.364 4.449 4.357 4.441 125,377 4.4201 1.58%
2015-01-20 0 5.710 5.710 5.890 - - 1,190,000 6,783,040 5.7000 4.372 4.372 4.510 - - 1,554,153 4.3645 0.18%
2015-01-19 0 5.700 5.700 5.810 5.700 5.870 76,000 434,900 5.7224 4.364 4.364 4.449 4.364 4.495 99,257 4.3816 -3.39%
2015-01-16 0 5.900 5.750 5.950 5.900 5.900 12,000 69,800 5.8167 4.518 4.403 4.556 4.518 4.518 15,672 4.4538 1.20%
2015-01-15 0 5.830 5.820 5.980 5.700 5.990 1,624,000 9,297,940 5.7253 4.464 4.456 4.579 4.364 4.586 2,120,962 4.3838 1.57%
2015-01-14 0 5.740 5.740 5.970 5.710 5.820 8,000 45,900 5.7375 4.395 4.395 4.571 4.372 4.456 10,448 4.3931 -1.37%
2015-01-13 0 5.820 5.820 5.990 5.820 6.000 210,000 1,248,260 5.9441 4.456 4.456 4.586 4.456 4.594 274,262 4.5513 -2.84%
2015-01-12 0 5.990 5.820 5.990 5.990 6.000 34,000 203,720 5.9918 4.586 4.456 4.586 4.586 4.594 44,404 4.5878 -0.17%
2015-01-09 0 6.000 5.860 6.000 5.740 6.000 214,000 1,262,740 5.9007 4.594 4.487 4.594 4.395 4.594 279,486 4.5181 0.67%
2015-01-08 0 5.960 5.800 5.970 5.690 5.970 472,000 2,764,980 5.8580 4.564 4.441 4.571 4.357 4.571 616,437 4.4854 1.53%
2015-01-07 0 5.870 5.870 5.960 5.850 5.980 55,200 323,828 5.8664 4.495 4.495 4.564 4.479 4.579 72,092 4.4919 0.69%
2015-01-06 0 5.830 5.800 5.950 5.820 5.830 16,000 93,180 5.8238 4.464 4.441 4.556 4.456 4.464 20,896 4.4592 -1.69%
2015-01-05 0 5.930 5.820 5.990 5.900 6.000 37,200 221,396 5.9515 4.541 4.456 4.586 4.518 4.594 48,584 4.5570 -1.17%
2015-01-02 0 6.000 6.000 6.040 5.730 6.000 338,000 1,996,000 5.9053 4.594 4.594 4.625 4.387 4.594 441,432 4.5216 1.87%
2014-12-31 0 5.890 5.720 5.920 5.700 5.940 612,000 3,568,300 5.8306 4.510 4.380 4.533 4.364 4.548 799,279 4.4644 3.33%
2014-12-30 0 5.700 5.700 5.800 5.410 5.720 526,000 2,958,560 5.6246 4.364 4.364 4.441 4.142 4.380 686,962 4.3067 1.60%
2014-12-29 0 5.610 5.580 5.680 5.270 5.690 478,000 2,693,460 5.6349 4.296 4.273 4.349 4.035 4.357 624,273 4.3146 5.65%
2014-12-24 0 5.310 5.300 5.440 5.310 5.550 72,000 397,320 5.5183 4.066 4.058 4.165 4.066 4.250 94,033 4.2253 -2.57%
2014-12-23 0 5.450 5.390 5.450 5.200 5.450 242,000 1,308,960 5.4089 4.173 4.127 4.173 3.982 4.173 316,055 4.1416 4.81%
2014-12-22 0 5.200 5.150 5.360 5.200 5.300 136,000 711,820 5.2340 3.982 3.943 4.104 3.982 4.058 177,618 4.0076 -0.38%
2014-12-19 0 5.220 5.160 5.240 5.200 5.400 208,000 1,104,060 5.3080 3.997 3.951 4.012 3.982 4.135 271,650 4.0643 -3.33%
2014-12-18 0 5.400 5.380 5.400 5.380 5.490 206,000 1,113,020 5.4030 4.135 4.119 4.135 4.119 4.204 269,038 4.1370 -1.28%
2014-12-17 0 5.470 5.460 5.570 5.460 5.650 238,000 1,322,880 5.5583 4.188 4.181 4.265 4.181 4.326 310,831 4.2560 -3.36%
2014-12-16 0 5.660 5.600 5.660 5.580 5.790 522,000 2,973,680 5.6967 4.334 4.288 4.334 4.273 4.433 681,738 4.3619 1.80%
2014-12-15 0 5.560 5.550 5.560 5.560 5.740 446,000 2,503,160 5.6125 4.257 4.250 4.257 4.257 4.395 582,481 4.2974 -0.71%
2014-12-12 0 5.600 5.580 5.650 5.580 5.620 136,000 761,220 5.5972 4.288 4.273 4.326 4.273 4.303 177,618 4.2857 -0.88%
2014-12-11 0 5.650 5.650 5.740 5.600 5.660 116,000 653,600 5.6345 4.326 4.326 4.395 4.288 4.334 151,497 4.3143 -0.70%
2014-12-10 0 5.690 5.680 5.800 5.590 5.860 276,800 1,581,684 5.7142 4.357 4.349 4.441 4.280 4.487 361,504 4.3753 -0.70%
2014-12-09 0 5.730 5.700 5.730 5.730 5.920 148,000 863,970 5.8376 4.387 4.364 4.387 4.387 4.533 193,290 4.4698 -2.22%
2014-12-08 0 5.860 5.710 5.860 5.860 5.900 114,000 671,240 5.8881 4.487 4.372 4.487 4.487 4.518 148,885 4.5084 0.34%
2014-12-05 0 5.840 5.770 5.840 5.510 5.900 550,000 3,124,920 5.6817 4.472 4.418 4.472 4.219 4.518 718,306 4.3504 3.00%
2014-12-04 0 5.670 5.600 5.670 5.500 5.680 179,200 1,002,056 5.5918 4.341 4.288 4.341 4.211 4.349 234,037 4.2816 -1.39%
2014-12-03 0 5.750 5.640 5.750 5.560 5.750 358,000 2,028,800 5.6670 4.403 4.318 4.403 4.257 4.403 467,552 4.3392 -0.35%
2014-12-02 0 5.770 5.700 5.770 5.630 5.890 676,000 3,886,260 5.7489 4.418 4.364 4.418 4.311 4.510 882,864 4.4019 -0.52%
2014-12-01 0 5.800 5.760 5.800 5.760 5.900 292,000 1,697,680 5.8140 4.441 4.410 4.441 4.410 4.518 381,355 4.4517 -1.69%
2014-11-28 0 5.900 5.880 5.900 5.800 5.900 168,000 988,160 5.8819 4.518 4.502 4.518 4.441 4.518 219,410 4.5037 0.00%
2014-11-27 0 5.900 5.870 5.900 5.750 5.980 311,200 1,826,108 5.8680 4.518 4.495 4.518 4.403 4.579 406,431 4.4930 -1.01%
2014-11-26 0 5.960 5.890 5.970 5.700 5.970 472,000 2,790,140 5.9113 4.564 4.510 4.571 4.364 4.571 616,437 4.5262 1.19%
2014-11-25 0 5.890 5.820 5.890 5.700 5.900 556,000 3,245,780 5.8377 4.510 4.456 4.510 4.364 4.518 726,142 4.4699 3.70%
2014-11-24 0 5.680 5.620 5.680 5.600 5.690 508,000 2,870,580 5.6507 4.349 4.303 4.349 4.288 4.357 663,454 4.3267 1.07%
2014-11-21 0 5.620 5.560 5.620 5.530 5.690 608,000 3,409,000 5.6069 4.303 4.257 4.303 4.234 4.357 794,055 4.2932 -0.53%
2014-11-20 0 5.650 5.460 5.650 5.440 5.650 676,000 3,783,060 5.5962 4.326 4.181 4.326 4.165 4.326 882,864 4.2850 0.53%
2014-11-19 0 5.620 5.600 5.620 5.580 5.620 972,000 5,447,380 5.6043 4.303 4.288 4.303 4.273 4.303 1,269,443 4.2912 -0.53%
2014-11-18 0 5.650 5.520 5.650 5.300 5.670 474,000 2,617,140 5.5214 4.326 4.227 4.326 4.058 4.341 619,049 4.2277 0.18%
2014-11-17 0 5.640 5.600 5.680 5.640 5.870 496,000 2,852,240 5.7505 4.318 4.288 4.349 4.318 4.495 647,782 4.4031 -2.42%
2014-11-14 0 5.780 5.670 5.780 5.680 5.800 803,600 4,602,600 5.7275 4.426 4.341 4.426 4.349 4.441 1,049,511 4.3855 0.87%
2014-11-13 0 5.730 5.670 5.730 5.550 5.750 1,210,000 6,878,220 5.6845 4.387 4.341 4.387 4.250 4.403 1,580,274 4.3525 0.53%
2014-11-12 0 5.700 5.650 5.700 5.460 5.700 1,068,000 6,028,100 5.6443 4.364 4.326 4.364 4.181 4.364 1,394,820 4.3218 3.07%
2014-11-11 0 5.530 5.500 5.530 5.400 5.580 1,880,400 10,389,352 5.5251 4.234 4.211 4.234 4.135 4.273 2,455,824 4.2305 3.36%
2014-11-10 0 5.350 5.250 5.350 5.090 5.350 2,820,000 14,715,600 5.2183 4.096 4.020 4.096 3.897 4.096 3,682,952 3.9956 5.73%
2014-11-07 0 5.060 4.960 5.070 4.960 5.400 2,260,000 11,827,300 5.2333 3.874 3.798 3.882 3.798 4.135 2,951,586 4.0071 -5.07%
2014-11-06 0 5.330 5.260 5.330 5.230 5.600 1,514,000 8,185,820 5.4068 4.081 4.028 4.081 4.005 4.288 1,977,301 4.1399 -3.09%
2014-11-05 0 5.500 5.490 5.550 5.300 5.590 2,040,000 11,196,744 5.4886 4.211 4.204 4.250 4.058 4.280 2,664,263 4.2026 3.77%
2014-11-04 0 5.300 5.290 5.330 4.900 5.500 2,604,800 13,657,344 5.2431 4.058 4.051 4.081 3.752 4.211 3,401,898 4.0146 7.94%
2014-11-03 0 4.910 4.910 4.960 4.610 4.980 396,000 1,928,280 4.8694 3.760 3.760 3.798 3.530 3.813 517,180 3.7284 4.47%
2014-10-31 0 4.700 4.700 4.830 4.650 4.690 38,000 177,460 4.6700 3.599 3.599 3.698 3.560 3.591 49,628 3.5758 -1.88%
2014-10-30 0 4.790 4.720 4.800 4.460 4.800 794,010 3,784,967 4.7669 3.668 3.614 3.675 3.415 3.675 1,036,986 3.6500 4.13%
2014-10-29 0 4.600 4.450 4.680 4.600 4.740 12,000 56,320 4.6933 3.522 3.407 3.583 3.522 3.629 15,672 3.5936 0.00%
2014-10-28 0 4.600 4.600 4.610 4.580 4.600 118,000 541,000 4.5847 3.522 3.522 3.530 3.507 3.522 154,109 3.5105 1.32%
2014-10-27 0 4.540 4.350 4.550 - - 0 0 - 3.476 3.331 3.484 - - 0 - -0.44%
2014-10-24 0 4.560 4.420 4.560 4.460 4.570 10,000 45,040 4.5040 3.492 3.384 3.492 3.415 3.499 13,060 3.4487 2.01%
2014-10-23 0 4.470 4.470 4.550 4.430 4.450 66,000 293,340 4.4445 3.423 3.423 3.484 3.392 3.407 86,197 3.4031 -1.54%
2014-10-22 0 4.540 4.540 4.590 4.520 4.590 76,000 345,460 4.5455 3.476 3.476 3.515 3.461 3.515 99,257 3.4805 -1.09%
2014-10-21 0 4.590 4.570 4.590 4.590 4.620 49,800 228,757 4.5935 3.515 3.499 3.515 3.515 3.537 65,039 3.5172 -0.22%
2014-10-20 0 4.600 4.590 4.600 4.600 4.700 448,000 2,073,360 4.6280 3.522 3.515 3.522 3.522 3.599 585,093 3.5436 -3.16%
2014-10-17 0 4.750 4.690 4.750 - - 0 0 - 3.637 3.591 3.637 - - 0 - -1.04%
2014-10-16 0 4.800 4.710 4.800 4.750 4.800 178,000 849,900 4.7747 3.675 3.606 3.675 3.637 3.675 232,470 3.6560 0.84%
2014-10-15 0 4.760 4.660 4.770 4.880 4.880 33,800 164,656 4.8715 3.645 3.568 3.652 3.737 3.737 44,143 3.7300 -0.21%
2014-10-14 0 4.770 4.620 4.770 4.600 4.840 96,000 457,040 4.7608 3.652 3.537 3.652 3.522 3.706 125,377 3.6453 0.00%
2014-10-13 0 4.770 4.620 4.790 - - 0 0 - 3.652 3.537 3.668 - - 0 - 0.00%
2014-10-10 0 4.770 4.700 4.770 4.570 4.780 56,000 265,800 4.7464 3.652 3.599 3.652 3.499 3.660 73,137 3.6343 0.00%
2014-10-09 0 4.770 4.610 4.780 4.660 4.790 10,000 47,300 4.7300 3.652 3.530 3.660 3.568 3.668 13,060 3.6217 -0.63%
2014-10-08 0 4.800 4.700 4.800 4.600 4.800 196,000 911,760 4.6518 3.675 3.599 3.675 3.522 3.675 255,978 3.5619 4.35%
2014-10-07 0 4.600 4.570 4.600 4.600 4.600 36,000 165,600 4.6000 3.522 3.499 3.522 3.522 3.522 47,016 3.5222 0.00%
2014-10-06 0 4.600 4.540 4.600 4.480 4.610 172,000 785,520 4.5670 3.522 3.476 3.522 3.430 3.530 224,634 3.4969 2.00%
2014-10-03 0 4.510 4.500 4.570 4.500 4.600 108,000 488,720 4.5252 3.453 3.446 3.499 3.446 3.522 141,049 3.4649 -1.74%
2014-09-30 0 4.590 4.560 4.600 4.520 4.600 280,000 1,276,320 4.5583 3.515 3.492 3.522 3.461 3.522 365,683 3.4902 1.77%
2014-09-29 0 4.510 4.450 4.520 4.450 4.600 382,000 1,741,200 4.5581 3.453 3.407 3.461 3.407 3.522 498,896 3.4901 -1.96%
2014-09-26 0 4.600 4.570 4.610 4.570 4.620 32,000 146,900 4.5906 3.522 3.499 3.530 3.499 3.537 41,792 3.5150 0.00%
2014-09-25 0 4.600 4.590 4.650 4.600 4.700 146,000 682,880 4.6773 3.522 3.515 3.560 3.522 3.599 190,678 3.5813 -0.86%
2014-09-24 0 4.640 4.630 4.680 4.640 4.700 80,000 372,460 4.6558 3.553 3.545 3.583 3.553 3.599 104,481 3.5649 -1.28%
2014-09-23 0 4.700 4.690 4.700 4.700 4.790 298,000 1,416,420 4.7531 3.599 3.591 3.599 3.599 3.668 389,191 3.6394 -2.08%
2014-09-22 0 4.800 4.690 4.800 4.620 4.800 154,000 730,040 4.7405 3.675 3.591 3.675 3.537 3.675 201,126 3.6298 0.00%
2014-09-19 0 4.800 4.700 4.800 4.790 4.800 110,800 530,760 4.7903 3.675 3.599 3.675 3.668 3.675 144,706 3.6678 0.00%
2014-09-18 0 4.800 4.730 4.800 4.700 4.810 192,000 922,000 4.8021 3.675 3.622 3.675 3.599 3.683 250,754 3.6769 -0.41%
2014-09-17 0 4.820 4.740 4.820 4.790 4.820 342,000 1,641,400 4.7994 3.691 3.629 3.691 3.668 3.691 446,656 3.6749 0.63%
2014-09-16 0 4.790 4.580 4.790 4.530 4.790 376,000 1,748,640 4.6506 3.668 3.507 3.668 3.469 3.668 491,060 3.5609 1.91%
2014-09-15 0 4.700 4.700 4.750 4.700 4.710 22,000 103,420 4.7009 3.599 3.599 3.637 3.599 3.606 28,732 3.5994 -2.08%
2014-09-12 0 4.800 4.740 4.800 4.660 4.800 28,000 131,600 4.7000 3.675 3.629 3.675 3.568 3.675 36,568 3.5987 -0.41%
2014-09-11 0 4.820 4.810 4.900 4.810 4.820 34,000 163,760 4.8165 3.691 3.683 3.752 3.683 3.691 44,404 3.6879 0.21%
2014-09-10 0 4.810 4.710 4.840 4.750 4.900 488,000 2,367,600 4.8516 3.683 3.606 3.706 3.637 3.752 637,334 3.7149 1.26%
2014-09-08 0 4.750 4.640 4.750 4.650 4.750 803,200 3,781,744 4.7083 3.637 3.553 3.637 3.560 3.637 1,048,988 3.6051 1.93%
2014-09-05 0 4.660 4.650 4.670 4.550 4.660 466,000 2,148,700 4.6109 3.568 3.560 3.576 3.484 3.568 608,601 3.5306 2.87%
2014-09-04 0 4.530 4.520 4.550 4.480 4.550 478,000 2,165,120 4.5295 3.469 3.461 3.484 3.430 3.484 624,273 3.4682 1.12%
2014-09-03 0 4.480 4.420 4.480 4.310 4.590 1,172,000 5,312,380 4.5327 3.430 3.384 3.430 3.300 3.515 1,530,645 3.4707 2.99%
2014-09-02 0 4.350 4.350 4.400 4.350 4.350 126,000 548,100 4.3500 3.331 3.331 3.369 3.331 3.331 164,557 3.3308 0.00%
2014-09-01 0 4.350 4.350 4.430 4.350 4.430 10,000 43,660 4.3660 3.331 3.331 3.392 3.331 3.392 13,060 3.3430 -2.90%
2014-08-29 0 4.480 4.460 4.490 4.450 4.480 32,000 143,300 4.4781 3.430 3.415 3.438 3.407 3.430 41,792 3.4289 0.67%
2014-08-28 0 4.450 4.410 4.500 4.450 4.500 90,000 401,000 4.4556 3.407 3.377 3.446 3.407 3.446 117,541 3.4116 0.00%
2014-08-27 0 4.450 4.430 4.450 4.310 4.500 766,000 3,397,500 4.4354 3.407 3.392 3.407 3.300 3.446 1,000,405 3.3961 2.30%
2014-08-26 0 4.350 4.290 4.390 - - 0 0 - 3.331 3.285 3.361 - - 0 - 0.00%
2014-08-25 0 4.350 4.350 4.390 4.310 4.310 10,000 43,100 4.3100 3.331 3.331 3.361 3.300 3.300 13,060 3.3001 -0.91%
2014-08-22 0 4.390 4.350 4.430 4.350 4.390 16,000 69,840 4.3650 3.361 3.331 3.392 3.331 3.361 20,896 3.3422 0.00%
2014-08-21 0 4.390 4.360 4.400 4.390 4.390 20,000 87,800 4.3900 3.361 3.338 3.369 3.361 3.361 26,120 3.3614 -0.23%
2014-08-20 0 4.400 4.350 4.400 4.330 4.450 150,000 659,160 4.3944 3.369 3.331 3.369 3.315 3.407 195,902 3.3647 0.00%
2014-08-19 0 4.400 4.320 4.400 4.440 4.440 6,000 26,640 4.4400 3.369 3.308 3.369 3.400 3.400 7,836 3.3997 -0.45%
2014-08-18 0 4.420 4.330 4.420 4.420 4.420 50,000 221,000 4.4200 3.384 3.315 3.384 3.384 3.384 65,301 3.3844 -0.23%
2014-08-15 0 4.430 4.350 4.430 4.350 4.430 34,000 149,620 4.4006 3.392 3.331 3.392 3.331 3.392 44,404 3.3695 0.68%
2014-08-14 0 4.400 4.400 4.440 4.280 4.440 296,000 1,290,140 4.3586 3.369 3.369 3.400 3.277 3.400 386,579 3.3373 -0.90%
2014-08-13 0 4.440 4.360 4.440 4.450 4.450 2,000 8,900 4.4500 3.400 3.338 3.400 3.407 3.407 2,612 3.4073 0.68%
2014-08-12 0 4.410 4.360 4.420 4.350 4.410 26,000 113,540 4.3669 3.377 3.338 3.384 3.331 3.377 33,956 3.3437 0.23%
2014-08-11 0 4.400 4.370 4.400 4.230 4.480 1,468,000 6,418,160 4.3720 3.369 3.346 3.369 3.239 3.430 1,917,225 3.3476 2.80%
2014-08-08 0 4.280 4.230 4.290 - - 0 0 - 3.277 3.239 3.285 - - 0 - 0.00%
2014-08-07 0 4.280 4.220 4.290 - - 0 0 - 3.277 3.231 3.285 - - 0 - 0.00%
2014-08-06 0 4.280 4.220 4.280 4.280 4.280 18,000 77,040 4.2800 3.277 3.231 3.277 3.277 3.277 23,508 3.2772 0.00%
2014-08-05 0 4.280 4.220 4.280 - - 0 0 - 3.277 3.231 3.277 - - 0 - 0.00%
2014-08-04 0 4.280 4.250 4.280 - - 0 0 - 3.277 3.254 3.277 - - 0 - 0.00%
2014-08-01 0 4.280 4.240 4.280 4.180 4.290 546,000 2,336,180 4.2787 3.277 3.247 3.277 3.201 3.285 713,082 3.2762 1.90%
2014-07-31 0 4.200 4.200 4.270 4.180 4.200 30,000 125,880 4.1960 3.216 3.216 3.269 3.201 3.216 39,180 3.2128 -1.64%
2014-07-30 0 4.270 4.190 4.270 4.120 4.280 252,000 1,060,880 4.2098 3.269 3.208 3.269 3.155 3.277 329,115 3.2234 1.91%
2014-07-29 0 4.190 4.180 4.290 4.190 4.200 16,000 67,160 4.1975 3.208 3.201 3.285 3.208 3.216 20,896 3.2140 -0.71%
2014-07-28 0 4.220 4.210 4.280 4.220 4.290 22,000 93,160 4.2345 3.231 3.224 3.277 3.231 3.285 28,732 3.2423 -1.63%
2014-07-25 0 4.290 4.250 4.300 4.240 4.290 16,000 68,040 4.2525 3.285 3.254 3.292 3.247 3.285 20,896 3.2561 1.18%
2014-07-24 0 4.240 4.240 4.300 4.230 4.230 10,000 42,300 4.2300 3.247 3.247 3.292 3.239 3.239 13,060 3.2389 0.00%
2014-07-23 0 4.240 4.240 4.280 4.230 4.230 18,000 76,140 4.2300 3.247 3.247 3.277 3.239 3.239 23,508 3.2389 -1.17%
2014-07-22 0 4.290 4.290 4.310 4.200 4.400 408,000 1,765,540 4.3273 3.285 3.285 3.300 3.216 3.369 532,853 3.3134 2.63%
2014-07-21 0 4.180 4.180 4.280 4.180 4.180 70,000 292,600 4.1800 3.201 3.201 3.277 3.201 3.201 91,421 3.2006 -2.34%
2014-07-18 0 4.280 4.230 4.300 4.280 4.280 10,000 42,800 4.2800 3.277 3.239 3.292 3.277 3.277 13,060 3.2772 0.00%
2014-07-17 0 4.280 4.210 4.280 - - 0 0 - 3.277 3.224 3.277 - - 0 - 0.00%
2014-07-16 0 4.280 4.250 4.300 4.260 4.300 206,000 883,780 4.2902 3.277 3.254 3.292 3.262 3.292 269,038 3.2850 0.00%
2014-07-15 0 4.280 4.200 4.280 4.230 4.280 340,000 1,451,580 4.2694 3.277 3.216 3.277 3.239 3.277 444,044 3.2690 0.71%
2014-07-14 0 4.250 4.160 4.250 4.100 4.250 652,000 2,733,820 4.1930 3.254 3.185 3.254 3.139 3.254 851,519 3.2105 0.71%
2014-07-11 0 4.220 4.210 4.270 4.220 4.400 890,000 3,813,460 4.2848 3.231 3.224 3.269 3.231 3.369 1,162,350 3.2808 1.69%
2014-07-10 0 4.150 4.120 4.150 4.150 4.180 96,000 400,300 4.1698 3.178 3.155 3.178 3.178 3.201 125,377 3.1928 -1.19%
2014-07-09 0 4.200 4.120 4.200 - - 0 0 - 3.216 3.155 3.216 - - 0 - -1.64%
2014-07-08 0 4.270 4.160 4.280 4.080 4.270 932,000 3,878,420 4.1614 3.269 3.185 3.277 3.124 3.269 1,217,203 3.1863 4.40%
2014-07-07 0 4.090 4.070 4.170 - - 0 0 - 3.132 3.116 3.193 - - 0 - 0.00%
2014-07-04 0 4.090 4.090 4.180 4.090 4.090 4,000 16,360 4.0900 3.132 3.132 3.201 3.132 3.132 5,224 3.1317 -0.49%
2014-07-03 0 4.110 4.100 4.160 - - 0 0 - 3.147 3.139 3.185 - - 0 - 0.00%
2014-07-02 0 4.110 4.110 4.190 4.110 4.120 35,200 144,744 4.1120 3.147 3.147 3.208 3.147 3.155 45,972 3.1486 -0.48%
2014-06-30 0 4.130 4.110 4.130 4.110 4.130 34,000 140,260 4.1253 3.162 3.147 3.162 3.147 3.162 44,404 3.1587 -1.43%
2014-06-27 0 4.190 4.130 4.190 4.100 4.220 24,000 100,800 4.2000 3.208 3.162 3.208 3.139 3.231 31,344 3.2159 0.24%
2014-06-26 0 4.180 4.120 4.180 4.190 4.190 12,000 50,280 4.1900 3.201 3.155 3.201 3.208 3.208 15,672 3.2082 0.72%
2014-06-25 0 4.150 4.150 4.190 4.150 4.150 8,000 33,200 4.1500 3.178 3.178 3.208 3.178 3.178 10,448 3.1776 -0.48%
2014-06-24 0 4.170 4.120 4.210 4.150 4.170 10,000 41,580 4.1580 3.193 3.155 3.224 3.178 3.193 13,060 3.1837 1.21%
2014-06-23 0 4.120 4.110 4.220 4.110 4.160 64,000 264,220 4.1284 3.155 3.147 3.231 3.147 3.185 83,585 3.1611 -1.67%
2014-06-20 0 4.190 4.150 4.200 4.110 4.220 172,000 717,820 4.1734 3.208 3.178 3.216 3.147 3.231 224,634 3.1955 0.96%
2014-06-19 0 4.150 4.140 4.220 - - 0 0 - 3.178 3.170 3.231 - - 0 - 0.00%
2014-06-18 0 4.150 4.070 4.190 4.060 4.240 202,000 838,060 4.1488 3.178 3.116 3.208 3.109 3.247 263,814 3.1767 0.73%
2014-06-17 0 4.120 4.110 4.170 4.120 4.120 10,000 41,200 4.1200 3.155 3.147 3.193 3.155 3.155 13,060 3.1546 -0.00%
2014-06-16 0 4.170 4.160 4.230 4.170 4.170 10,000 41,700 4.1700 3.155 3.147 3.200 3.155 3.155 13,219 3.1546 0.00%
2014-06-13 0 4.170 4.170 4.210 - - 0 0 - 3.155 3.155 3.185 - - 0 - 0.24%
2014-06-12 0 4.160 4.160 4.210 4.160 4.160 5,000 20,720 4.1440 3.147 3.147 3.185 3.147 3.147 6,609 3.1350 0.00%
2014-06-11 0 4.160 4.150 4.200 4.150 4.170 42,000 174,860 4.1633 3.147 3.140 3.177 3.140 3.155 55,518 3.1496 -0.24%
2014-06-10 0 4.170 4.170 4.250 4.170 4.170 18,000 75,060 4.1700 3.155 3.155 3.215 3.155 3.155 23,793 3.1546 -1.42%
2014-06-09 0 4.230 4.130 4.230 4.130 4.240 102,000 427,060 4.1869 3.200 3.124 3.200 3.124 3.208 134,830 3.1674 2.17%
2014-06-06 0 4.140 4.140 4.210 4.140 4.180 30,400 127,220 4.1849 3.132 3.132 3.185 3.132 3.162 40,185 3.1659 -0.96%
2014-06-05 0 4.180 4.170 4.220 4.180 4.260 460,000 1,955,140 4.2503 3.162 3.155 3.192 3.162 3.223 608,056 3.2154 -1.18%
2014-06-04 0 4.230 4.190 4.230 4.130 4.290 326,000 1,392,100 4.2702 3.200 3.170 3.200 3.124 3.245 430,927 3.2305 0.24%
2014-06-03 0 4.220 4.190 4.220 4.160 4.300 670,000 2,847,400 4.2499 3.192 3.170 3.192 3.147 3.253 885,647 3.2151 0.00%
2014-05-30 0 4.220 4.160 4.220 4.130 4.240 478,000 2,022,740 4.2317 3.192 3.147 3.192 3.124 3.208 631,850 3.2013 3.94%
2014-05-29 0 4.060 4.060 4.090 4.040 4.040 32,000 129,280 4.0400 3.071 3.071 3.094 3.056 3.056 42,300 3.0563 -0.25%
2014-05-28 0 4.070 4.040 4.070 4.030 4.150 50,000 204,020 4.0804 3.079 3.056 3.079 3.049 3.140 66,093 3.0869 0.00%
2014-05-27 0 4.070 4.040 4.070 4.070 4.070 8,000 32,560 4.0700 3.079 3.056 3.079 3.079 3.079 10,575 3.0790 0.49%
2014-05-26 0 4.050 4.050 4.160 4.040 4.090 20,000 81,540 4.0770 3.064 3.064 3.147 3.056 3.094 26,437 3.0843 -0.98%
2014-05-23 0 4.090 4.090 4.140 4.040 4.090 8,000 32,580 4.0725 3.094 3.094 3.132 3.056 3.094 10,575 3.0809 0.49%
2014-05-22 0 4.070 4.070 4.110 4.020 4.250 220,000 910,940 4.1406 3.079 3.079 3.109 3.041 3.215 290,809 3.1324 0.25%
2014-05-21 0 4.060 4.060 4.080 4.050 4.060 216,000 875,100 4.0514 3.071 3.071 3.087 3.064 3.071 285,522 3.0649 -0.49%
2014-05-20 0 4.080 4.080 4.160 4.080 4.100 4,000 16,360 4.0900 3.087 3.087 3.147 3.087 3.102 5,287 3.0941 -0.49%
2014-05-19 0 4.100 4.040 4.100 - - 0 0 - 3.102 3.056 3.102 - - 0 - 0.00%
2014-05-16 0 4.100 4.060 4.190 - - 0 0 - 3.102 3.071 3.170 - - 0 - 0.00%
2014-05-15 0 4.100 4.100 4.160 4.100 4.100 8,000 32,800 4.1000 3.102 3.102 3.147 3.102 3.102 10,575 3.1017 -0.24%
2014-05-14 0 4.110 4.110 4.160 4.050 4.110 546,000 2,243,180 4.1084 3.109 3.109 3.147 3.064 3.109 721,736 3.1080 0.24%
2014-05-13 0 4.100 4.100 4.130 4.040 4.290 398,400 1,628,292 4.0871 3.102 3.102 3.124 3.056 3.245 526,629 3.0919 0.99%
2014-05-12 0 4.060 4.060 4.150 4.040 4.110 24,000 98,260 4.0942 3.071 3.071 3.140 3.056 3.109 31,725 3.0973 -1.46%
2014-05-09 0 4.120 4.120 4.150 4.010 4.300 2,198,000 9,315,580 4.2382 3.117 3.117 3.140 3.034 3.253 2,905,450 3.2062 1.23%
2014-05-08 0 4.070 4.060 4.170 4.050 4.190 140,000 584,220 4.1730 3.079 3.071 3.155 3.064 3.170 185,061 3.1569 -0.25%
2014-05-07 0 4.080 4.080 4.140 3.940 4.220 160,000 666,160 4.1635 3.087 3.087 3.132 2.981 3.192 211,498 3.1497 0.25%
2014-05-05 0 4.070 4.070 4.110 3.830 4.120 120,000 488,540 4.0712 3.079 3.079 3.109 2.897 3.117 158,623 3.0799 3.83%
2014-05-02 0 3.920 3.920 3.940 3.910 4.020 56,000 222,160 3.9671 2.966 2.966 2.981 2.958 3.041 74,024 3.0012 -2.24%
2014-04-30 0 4.010 4.010 4.100 4.000 4.040 16,000 64,240 4.0150 3.034 3.034 3.102 3.026 3.056 21,150 3.0374 -2.43%
2014-04-29 0 4.110 4.110 4.120 4.110 4.110 20,000 82,200 4.1100 3.109 3.109 3.117 3.109 3.109 26,437 3.1093 -0.96%
2014-04-28 0 4.150 4.020 4.170 - - 0 0 - 3.140 3.041 3.155 - - 0 - 0.00%
2014-04-25 0 4.150 4.030 4.160 - - 0 0 - 3.140 3.049 3.147 - - 0 - 0.00%
2014-04-24 0 4.150 4.100 4.150 4.150 4.150 90,000 373,500 4.1500 3.140 3.102 3.140 3.140 3.140 118,967 3.1395 0.73%
2014-04-23 0 4.120 4.120 4.150 4.000 4.120 86,000 353,680 4.1126 3.117 3.117 3.140 3.026 3.117 113,680 3.1112 0.00%
2014-04-22 0 4.120 4.120 4.140 4.120 4.120 58,000 238,960 4.1200 3.117 3.117 3.132 3.117 3.117 76,668 3.1168 0.98%
2014-04-17 0 4.080 4.000 4.080 - - 0 0 - 3.087 3.026 3.087 - - 0 - 0.00%
2014-04-16 0 4.080 4.010 4.080 4.010 4.110 177,582 724,747 4.0812 3.087 3.034 3.087 3.034 3.109 234,739 3.0875 2.26%
2014-04-15 0 3.990 3.960 3.990 4.020 4.020 10,000 40,200 4.0200 3.018 2.996 3.018 3.041 3.041 13,219 3.0412 -0.50%
2014-04-14 0 4.010 3.990 4.010 4.030 4.030 4,000 16,120 4.0300 3.034 3.018 3.034 3.049 3.049 5,287 3.0487 -1.96%
2014-04-11 0 4.090 4.010 4.090 4.050 4.100 156,000 637,880 4.0890 3.094 3.034 3.094 3.064 3.102 206,210 3.0933 2.25%
2014-04-10 0 4.000 4.000 4.030 3.960 3.960 16,000 63,360 3.9600 3.026 3.026 3.049 2.996 2.996 21,150 2.9958 0.00%
2014-04-09 0 4.000 4.000 4.080 4.000 4.010 58,000 232,020 4.0003 3.026 3.026 3.087 3.026 3.034 76,668 3.0263 -0.50%
2014-04-08 0 4.020 3.980 4.020 4.070 4.090 100,000 407,980 4.0798 3.041 3.011 3.041 3.079 3.094 132,186 3.0864 0.75%
2014-04-07 0 3.990 3.980 4.060 3.980 4.000 14,000 55,780 3.9843 3.018 3.011 3.071 3.011 3.026 18,506 3.0141 0.25%
2014-04-04 0 3.980 3.980 4.000 3.870 4.050 138,000 546,900 3.9630 3.011 3.011 3.026 2.928 3.064 182,417 2.9981 0.00%
2014-04-03 0 3.980 3.930 4.020 3.980 3.980 10,210 40,614 3.9779 3.011 2.973 3.041 3.011 3.011 13,496 3.0093 0.00%
2014-04-02 0 3.980 3.960 4.000 3.980 4.080 90,000 364,280 4.0476 3.011 2.996 3.026 3.011 3.087 118,967 3.0620 -1.97%
2014-04-01 0 4.060 3.950 4.060 3.940 4.080 82,000 327,920 3.9990 3.071 2.988 3.071 2.981 3.087 108,393 3.0253 -2.17%
2014-03-31 0 4.150 4.000 4.150 4.150 4.200 24,000 100,000 4.1667 3.140 3.026 3.140 3.140 3.177 31,725 3.1521 0.24%
2014-03-28 0 4.140 4.020 4.140 4.050 4.180 22,000 91,160 4.1436 3.132 3.041 3.132 3.064 3.162 29,081 3.1347 -0.48%
2014-03-27 0 4.160 4.020 4.160 4.100 4.180 52,000 214,380 4.1227 3.147 3.041 3.147 3.102 3.162 68,737 3.1189 3.48%
2014-03-26 0 4.020 3.920 4.020 4.020 4.090 22,000 89,180 4.0536 3.041 2.966 3.041 3.041 3.094 29,081 3.0666 -0.99%
2014-03-25 0 4.060 3.910 4.060 4.060 4.070 30,000 121,980 4.0660 3.071 2.958 3.071 3.071 3.079 39,656 3.0760 2.78%
2014-03-24 0 3.950 3.900 4.040 - - 0 0 - 2.988 2.950 3.056 - - 0 - 0.00%
2014-03-21 0 3.950 3.950 4.070 3.930 3.930 22,000 86,460 3.9300 2.988 2.988 3.079 2.973 2.973 29,081 2.9731 -1.25%
2014-03-20 0 4.000 3.940 4.010 4.000 4.060 30,000 120,500 4.0167 3.026 2.981 3.034 3.026 3.071 39,656 3.0386 -2.44%
2014-03-19 0 4.100 4.050 4.100 - - 0 0 - 3.102 3.064 3.102 - - 0 - -0.24%
2014-03-18 0 4.110 4.060 4.150 4.030 4.150 44,000 180,340 4.0986 3.109 3.071 3.140 3.049 3.140 58,162 3.1007 -1.91%
2014-03-17 0 4.190 4.170 4.190 3.990 4.220 2,962,800 12,078,292 4.0766 3.170 3.155 3.170 3.018 3.192 3,916,410 3.0840 6.62%
2014-03-14 0 3.930 3.930 3.980 - - 0 0 - 2.973 2.973 3.011 - - 0 - 0.00%
2014-03-13 0 3.930 3.860 3.980 - - 0 0 - 2.973 2.920 3.011 - - 0 - 0.00%
2014-03-12 0 3.930 3.930 3.960 3.930 3.930 22,000 86,460 3.9300 2.973 2.973 2.996 2.973 2.973 29,081 2.9731 0.26%
2014-03-11 0 3.920 3.920 3.950 3.800 3.920 168,000 648,560 3.8605 2.966 2.966 2.988 2.875 2.966 222,073 2.9205 0.00%
2014-03-10 0 3.920 3.860 3.940 - - 0 0 - 2.966 2.920 2.981 - - 0 - 0.00%
2014-03-07 0 3.920 3.920 3.970 3.920 3.920 8,000 31,360 3.9200 2.966 2.966 3.003 2.966 2.966 10,575 2.9655 1.29%
2014-03-06 0 3.870 3.870 3.920 3.840 3.920 52,000 201,500 3.8750 2.928 2.928 2.966 2.905 2.966 68,737 2.9315 -1.28%
2014-03-05 0 3.920 3.920 3.950 3.920 3.930 18,000 70,660 3.9256 2.966 2.966 2.988 2.966 2.973 23,793 2.9697 0.26%
2014-03-04 0 3.910 3.910 3.990 - - 0 0 - 2.958 2.958 3.018 - - 0 - 0.26%
2014-03-03 0 3.900 3.900 3.990 3.880 3.880 4,000 15,520 3.8800 2.950 2.950 3.018 2.935 2.935 5,287 2.9353 -1.27%
2014-02-28 0 3.950 3.950 4.000 - - 0 0 - 2.988 2.988 3.026 - - 0 - 0.00%
2014-02-27 0 3.950 3.940 4.000 3.950 4.000 64,000 253,360 3.9588 2.988 2.981 3.026 2.988 3.026 84,599 2.9948 -1.25%
2014-02-26 0 4.000 3.990 4.000 3.980 4.000 110,000 437,380 3.9762 3.026 3.018 3.026 3.011 3.026 145,405 3.0080 2.83%
2014-02-25 0 3.890 3.890 3.950 3.890 3.890 4,000 15,560 3.8900 2.943 2.943 2.988 2.943 2.943 5,287 2.9428 -2.51%
2014-02-24 0 3.990 3.920 3.990 3.990 3.990 4,000 15,960 3.9900 3.018 2.966 3.018 3.018 3.018 5,287 3.0185 0.50%
2014-02-21 0 3.970 3.970 3.990 3.910 4.000 56,000 222,640 3.9757 3.003 3.003 3.018 2.958 3.026 74,024 3.0077 -0.75%
2014-02-20 0 4.000 3.990 4.000 4.000 4.120 3,308,000 13,274,160 4.0127 3.026 3.018 3.026 3.026 3.117 4,372,716 3.0357 -0.74%
2014-02-19 0 4.030 4.020 4.050 3.950 4.090 1,988,000 7,979,520 4.0138 3.049 3.041 3.064 2.988 3.094 2,627,860 3.0365 -2.66%
2014-02-18 0 4.140 4.050 4.150 - - 0 0 - 3.132 3.064 3.140 - - 0 - 0.00%
2014-02-17 0 4.140 4.040 4.180 - - 0 0 - 3.132 3.056 3.162 - - 0 - 0.00%
2014-02-14 0 4.140 4.060 4.140 4.130 4.140 30,000 124,000 4.1333 3.132 3.071 3.132 3.124 3.132 39,656 3.1269 0.98%
2014-02-13 0 4.100 4.030 4.100 - - 0 0 - 3.102 3.049 3.102 - - 0 - 0.00%
2014-02-12 0 4.100 4.010 4.130 - - 0 0 - 3.102 3.034 3.124 - - 0 - 0.00%
2014-02-11 0 4.100 4.010 4.130 3.990 4.100 136,000 553,880 4.0726 3.102 3.034 3.124 3.018 3.102 179,773 3.0810 3.02%
2014-02-10 0 3.980 3.980 4.100 - - 0 0 - 3.011 3.011 3.102 - - 0 - 0.00%
2014-02-07 0 3.980 3.950 4.100 - - 0 0 - 3.011 2.988 3.102 - - 0 - 0.00%
2014-02-06 0 3.980 3.980 4.120 - - 0 0 - 3.011 3.011 3.117 - - 0 - 0.00%
2014-02-05 0 3.980 3.920 4.130 - - 0 0 - 3.011 2.966 3.124 - - 0 - 0.00%
2014-02-04 0 3.980 3.970 4.000 3.980 4.000 36,000 143,680 3.9911 3.011 3.003 3.026 3.011 3.026 47,587 3.0193 -1.73%
2014-01-30 0 4.050 4.020 4.130 4.000 4.050 16,000 64,300 4.0188 3.064 3.041 3.124 3.026 3.064 21,150 3.0402 0.00%
2014-01-29 0 4.050 4.000 4.050 - - 0 0 - 3.064 3.026 3.064 - - 0 - 0.00%
2014-01-28 0 4.050 4.010 4.120 - - 0 0 - 3.064 3.034 3.117 - - 0 - 0.00%
2014-01-27 0 4.050 4.020 4.120 4.050 4.100 70,000 284,960 4.0709 3.064 3.041 3.117 3.064 3.102 92,530 3.0796 -3.11%
2014-01-24 0 4.180 4.110 4.180 - - 0 0 - 3.162 3.109 3.162 - - 0 - -0.24%
2014-01-23 0 4.190 4.130 4.190 4.200 4.200 20,000 84,000 4.2000 3.170 3.124 3.170 3.177 3.177 26,437 3.1773 0.24%
2014-01-22 0 4.180 4.130 4.190 4.180 4.180 30,000 125,400 4.1800 3.162 3.124 3.170 3.162 3.162 39,656 3.1622 -0.24%
2014-01-21 0 4.190 4.120 4.190 4.180 4.200 1,666,000 6,973,340 4.1857 3.170 3.117 3.170 3.162 3.177 2,202,220 3.1665 0.96%
2014-01-20 0 4.150 4.110 4.150 4.160 4.180 1,792,000 7,479,200 4.1737 3.140 3.109 3.140 3.147 3.162 2,368,775 3.1574 1.22%
2014-01-17 0 4.100 4.100 4.160 4.100 4.180 40,000 164,680 4.1170 3.102 3.102 3.147 3.102 3.162 52,874 3.1145 -1.68%
2014-01-16 0 4.170 4.110 4.170 4.100 4.180 1,310,000 5,466,820 4.1731 3.155 3.109 3.155 3.102 3.162 1,731,638 3.1570 0.48%
2014-01-15 0 4.150 4.110 4.160 4.100 4.150 38,000 156,280 4.1126 3.140 3.109 3.147 3.102 3.140 50,231 3.1112 -0.72%
2014-01-14 0 4.180 4.150 4.180 4.150 4.180 240,000 1,000,780 4.1699 3.162 3.140 3.162 3.140 3.162 317,247 3.1546 0.00%
2014-01-13 0 4.180 4.120 4.180 4.070 4.180 86,000 358,460 4.1681 3.162 3.117 3.162 3.079 3.162 113,680 3.1532 0.00%
2014-01-10 0 4.180 4.070 4.190 4.060 4.180 146,000 602,880 4.1293 3.162 3.079 3.170 3.071 3.162 192,992 3.1239 0.72%
2014-01-09 0 4.150 4.090 4.150 4.150 4.150 110,000 456,500 4.1500 3.140 3.094 3.140 3.140 3.140 145,405 3.1395 1.47%
2014-01-08 0 4.090 4.090 4.140 4.080 4.120 56,000 228,900 4.0875 3.094 3.094 3.132 3.087 3.117 74,024 3.0922 -0.73%
2014-01-07 0 4.120 4.100 4.190 4.120 4.120 10,000 41,200 4.1200 3.117 3.102 3.170 3.117 3.117 13,219 3.1168 0.49%
2014-01-06 0 4.100 4.100 4.190 4.050 4.050 14,000 56,900 4.0643 3.102 3.102 3.170 3.064 3.064 18,506 3.0747 -1.20%
2014-01-03 0 4.150 4.100 4.150 4.190 4.190 20,000 83,800 4.1900 3.140 3.102 3.140 3.170 3.170 26,437 3.1698 -0.95%
2014-01-02 0 4.190 4.130 4.190 4.100 4.200 200,000 839,660 4.1983 3.170 3.124 3.170 3.102 3.177 264,372 3.1761 -0.24%
2013-12-31 0 4.200 4.190 4.200 4.180 4.200 336,000 1,409,120 4.1938 3.177 3.170 3.177 3.162 3.177 444,145 3.1727 0.48%
2013-12-30 0 4.180 4.080 4.190 4.150 4.180 434,000 1,804,820 4.1586 3.162 3.087 3.170 3.140 3.162 573,688 3.1460 0.72%
2013-12-27 0 4.150 4.100 4.190 4.150 4.180 258,000 1,071,540 4.1533 3.140 3.102 3.170 3.140 3.162 341,040 3.1420 -0.72%
2013-12-24 0 4.180 4.160 4.190 4.150 4.180 36,000 149,600 4.1556 3.162 3.147 3.170 3.140 3.162 47,587 3.1437 1.95%
2013-12-23 0 4.100 4.100 4.160 4.100 4.160 200,000 830,800 4.1540 3.102 3.102 3.147 3.102 3.147 264,372 3.1425 -1.44%
2013-12-20 0 4.160 4.040 4.160 4.030 4.170 230,000 944,460 4.1063 3.147 3.056 3.147 3.049 3.155 304,028 3.1065 2.72%
2013-12-19 0 4.050 4.010 4.100 4.050 4.150 64,000 262,400 4.1000 3.064 3.034 3.102 3.064 3.140 84,599 3.1017 -0.98%
2013-12-18 0 4.090 4.090 4.110 4.090 4.100 180,000 736,220 4.0901 3.094 3.094 3.109 3.094 3.102 237,935 3.0942 2.00%
2013-12-17 0 4.010 4.010 4.080 4.010 4.100 84,000 339,620 4.0431 3.034 3.034 3.087 3.034 3.102 111,036 3.0586 -3.37%
2013-12-16 0 4.150 4.060 4.170 4.150 4.150 40,000 166,000 4.1500 3.140 3.071 3.155 3.140 3.140 52,874 3.1395 1.22%
2013-12-13 0 4.100 4.100 4.170 - - 0 0 - 3.102 3.102 3.155 - - 0 - 0.00%
2013-12-12 0 4.100 4.060 4.170 - - 0 0 - 3.102 3.071 3.155 - - 0 - 0.00%
2013-12-11 0 4.100 4.100 4.190 4.100 4.100 8,000 32,800 4.1000 3.102 3.102 3.170 3.102 3.102 10,575 3.1017 -1.20%
2013-12-10 0 4.150 4.050 4.170 - - 0 0 - 3.140 3.064 3.155 - - 0 - 0.00%
2013-12-09 0 4.150 4.050 4.150 - - 0 0 - 3.140 3.064 3.140 - - 0 - 0.00%
2013-12-06 0 4.150 4.080 4.150 4.020 4.180 204,000 838,080 4.1082 3.140 3.087 3.140 3.041 3.162 269,660 3.1079 1.97%
2013-12-05 0 4.070 4.050 4.150 - - 0 0 - 3.079 3.064 3.140 - - 0 - 0.00%
2013-12-04 0 4.070 4.070 4.120 4.050 4.050 10,000 40,500 4.0500 3.079 3.079 3.117 3.064 3.064 13,219 3.0639 -1.45%
2013-12-03 0 4.130 4.050 4.130 - - 0 0 - 3.124 3.064 3.124 - - 0 - -0.24%
2013-12-02 0 4.140 4.070 4.140 4.140 4.140 26,000 107,640 4.1400 3.132 3.079 3.132 3.132 3.132 34,368 3.1319 0.00%
2013-11-29 0 4.140 4.090 4.140 4.010 4.150 84,000 343,460 4.0888 3.132 3.094 3.132 3.034 3.140 111,036 3.0932 2.22%
2013-11-28 0 4.050 4.030 4.100 4.030 4.180 100,000 407,900 4.0790 3.064 3.049 3.102 3.049 3.162 132,186 3.0858 -2.17%
2013-11-27 0 4.140 4.140 4.150 4.050 4.150 298,000 1,235,980 4.1476 3.132 3.132 3.140 3.064 3.140 393,915 3.1377 0.98%
2013-11-26 0 4.100 4.100 4.170 4.100 4.100 20,000 82,000 4.1000 3.102 3.102 3.155 3.102 3.102 26,437 3.1017 0.00%
2013-11-25 0 4.100 4.080 4.150 4.100 4.140 216,000 886,480 4.1041 3.102 3.087 3.140 3.102 3.132 285,522 3.1048 0.49%
2013-11-22 0 4.080 4.060 4.160 - - 0 0 - 3.087 3.071 3.147 - - 0 - 0.00%
2013-11-21 0 4.080 4.080 4.140 4.080 4.140 20,000 81,760 4.0880 3.087 3.087 3.132 3.087 3.132 26,437 3.0926 -1.45%
2013-11-20 0 4.140 4.100 4.140 4.140 4.190 4,000 16,660 4.1650 3.132 3.102 3.132 3.132 3.170 5,287 3.1509 -0.48%
2013-11-19 0 4.160 4.090 4.160 4.160 4.160 50,000 208,000 4.1600 3.147 3.094 3.147 3.147 3.147 66,093 3.1471 0.48%
2013-11-18 0 4.140 4.120 4.180 4.100 4.140 120,000 495,900 4.1325 3.132 3.117 3.162 3.102 3.132 158,623 3.1263 1.22%
2013-11-15 0 4.090 4.090 4.160 4.090 4.090 24,000 98,160 4.0900 3.094 3.094 3.147 3.094 3.094 31,725 3.0941 0.00%
2013-11-14 0 4.090 4.090 4.200 4.070 4.090 12,000 48,960 4.0800 3.094 3.094 3.177 3.079 3.094 15,862 3.0866 -1.68%
2013-11-13 0 4.160 4.070 4.170 - - 0 0 - 3.147 3.079 3.155 - - 0 - 0.00%
2013-11-12 0 4.160 4.070 4.160 - - 0 0 - 3.147 3.079 3.147 - - 0 - 0.00%
2013-11-11 0 4.160 4.080 4.160 - - 0 0 - 3.147 3.087 3.147 - - 0 - 0.00%
2013-11-08 0 4.160 4.100 4.160 4.150 4.160 58,000 240,880 4.1531 3.147 3.102 3.147 3.140 3.147 76,668 3.1419 -0.48%
2013-11-07 0 4.180 4.110 4.180 4.130 4.180 12,000 50,060 4.1717 3.162 3.109 3.162 3.124 3.162 15,862 3.1559 0.00%
2013-11-06 0 4.180 4.150 4.180 - - 0 0 - 3.162 3.140 3.162 - - 0 - -0.24%
2013-11-05 0 4.190 4.130 4.200 4.190 4.200 22,000 92,220 4.1918 3.170 3.124 3.177 3.170 3.177 29,081 3.1711 1.21%
2013-11-04 0 4.140 4.140 4.200 4.070 4.280 218,000 907,680 4.1637 3.132 3.132 3.177 3.079 3.238 288,166 3.1499 0.98%
2013-11-01 0 4.100 4.080 4.170 4.080 4.100 18,000 73,660 4.0922 3.102 3.087 3.155 3.087 3.102 23,793 3.0958 0.00%
2013-10-31 0 4.100 4.100 4.150 4.100 4.150 60,000 248,500 4.1417 3.102 3.102 3.140 3.102 3.140 79,312 3.1332 -0.49%
2013-10-30 0 4.120 4.120 4.180 4.120 4.180 28,000 116,560 4.1629 3.117 3.117 3.162 3.117 3.162 37,012 3.1492 -1.44%
2013-10-29 0 4.180 4.100 4.180 4.080 4.180 148,000 612,300 4.1372 3.162 3.102 3.162 3.087 3.162 195,635 3.1298 0.00%
2013-10-28 0 4.180 4.090 4.180 4.070 4.180 248,000 1,027,360 4.1426 3.162 3.094 3.162 3.079 3.162 327,822 3.1339 0.00%
2013-10-25 0 4.180 4.070 4.180 4.030 4.200 98,539 407,842 4.1389 3.162 3.079 3.162 3.049 3.177 130,255 3.1311 1.95%
2013-10-24 0 4.100 4.090 4.170 4.100 4.150 52,000 215,700 4.1481 3.102 3.094 3.155 3.102 3.140 68,737 3.1381 -1.20%
2013-10-23 0 4.150 4.150 4.180 - - 0 0 - 3.140 3.140 3.162 - - 0 - 0.00%
2013-10-22 0 4.150 4.150 4.180 - - 0 0 - 3.140 3.140 3.162 - - 0 - 0.00%
2013-10-21 0 4.150 4.150 4.180 4.070 4.180 126,000 522,980 4.1506 3.140 3.140 3.162 3.079 3.162 166,554 3.1400 0.00%
2013-10-18 0 4.150 4.100 4.150 4.150 4.160 90,000 373,600 4.1511 3.140 3.102 3.140 3.140 3.147 118,967 3.1404 -0.24%
2013-10-17 0 4.160 4.120 4.180 - - 0 0 - 3.147 3.117 3.162 - - 0 - 0.00%
2013-10-16 0 4.160 4.160 4.180 4.090 4.160 32,000 132,980 4.1556 3.147 3.147 3.162 3.094 3.147 42,300 3.1438 -0.48%
2013-10-15 0 4.180 4.090 4.180 4.030 4.190 308,000 1,264,300 4.1049 3.162 3.094 3.162 3.049 3.170 407,133 3.1054 1.46%
2013-10-11 0 4.120 4.120 4.180 4.120 4.120 10,000 41,200 4.1200 3.117 3.117 3.162 3.117 3.117 13,219 3.1168 0.49%
2013-10-10 0 4.100 4.090 4.160 4.100 4.180 40,000 166,400 4.1600 3.102 3.094 3.147 3.102 3.162 52,874 3.1471 -1.91%
2013-10-09 0 4.180 4.090 4.180 - - 0 0 - 3.162 3.094 3.162 - - 0 - 0.00%
2013-10-08 0 4.180 4.090 4.180 4.180 4.180 30,000 125,400 4.1800 3.162 3.094 3.162 3.162 3.162 39,656 3.1622 0.48%
2013-10-07 0 4.160 4.100 4.190 4.160 4.160 2,000 8,320 4.1600 3.147 3.102 3.170 3.147 3.147 2,644 3.1471 0.00%
2013-10-04 0 4.160 4.090 4.160 4.160 4.170 50,000 208,100 4.1620 3.147 3.094 3.147 3.147 3.155 66,093 3.1486 0.00%
2013-10-03 0 4.160 4.100 4.160 4.110 4.160 8,000 33,080 4.1350 3.147 3.102 3.147 3.109 3.147 10,575 3.1282 -0.24%
2013-10-02 0 4.170 4.110 4.180 4.090 4.170 130,000 540,040 4.1542 3.155 3.109 3.162 3.094 3.155 171,842 3.1427 -0.48%
2013-09-30 0 4.190 4.080 4.200 4.190 4.200 112,060 469,552 4.1902 3.170 3.087 3.177 3.170 3.177 148,128 3.1699 0.00%
2013-09-27 0 4.190 4.100 4.190 4.190 4.200 122,000 511,340 4.1913 3.170 3.102 3.170 3.170 3.177 161,267 3.1708 0.72%
2013-09-26 0 4.160 4.100 4.160 4.100 4.190 120,000 501,460 4.1788 3.147 3.102 3.147 3.102 3.170 158,623 3.1613 -0.48%
2013-09-25 0 4.180 4.110 4.180 4.160 4.200 32,000 133,520 4.1725 3.162 3.109 3.162 3.147 3.177 42,300 3.1565 0.48%
2013-09-24 0 4.160 4.100 4.170 4.050 4.160 48,000 198,860 4.1429 3.147 3.102 3.155 3.064 3.147 63,449 3.1342 -0.72%
2013-09-23 0 4.190 4.060 4.190 - - 0 0 - 3.170 3.071 3.170 - - 0 - -0.24%
2013-09-19 0 4.200 4.170 4.200 4.090 4.300 1,387,280 5,790,563 4.1740 3.177 3.155 3.177 3.094 3.253 1,833,791 3.1577 6.60%
2013-09-18 0 3.940 3.940 4.020 3.920 4.100 118,000 476,900 4.0415 2.981 2.981 3.041 2.966 3.102 155,980 3.0575 -2.48%
2013-09-17 0 4.040 4.010 4.040 3.890 4.040 188,000 751,820 3.9990 3.056 3.034 3.056 2.943 3.056 248,510 3.0253 1.25%
2013-09-16 0 3.990 3.940 4.000 3.850 3.990 44,000 173,020 3.9323 3.018 2.981 3.026 2.913 3.018 58,162 2.9748 -0.99%
2013-09-13 0 4.030 3.960 4.030 4.040 4.050 40,000 161,980 4.0495 3.049 2.996 3.049 3.056 3.064 52,874 3.0635 0.25%
2013-09-12 0 4.020 3.930 4.040 - - 0 0 - 3.041 2.973 3.056 - - 0 - 0.00%
2013-09-11 0 4.020 3.960 4.050 4.020 4.030 160,000 643,260 4.0204 3.041 2.996 3.064 3.041 3.049 211,498 3.0415 0.00%
2013-09-10 0 4.020 4.020 4.050 4.000 4.020 25,100 100,525 4.0050 3.041 3.041 3.064 3.026 3.041 33,179 3.0298 0.50%
2013-09-09 0 4.000 4.000 4.070 - - 0 0 - 3.026 3.026 3.079 - - 0 - 0.00%
2013-09-06 0 4.000 3.950 4.070 - - 0 0 - 3.026 2.988 3.079 - - 0 - 0.00%
2013-09-05 0 4.000 4.000 4.070 3.950 4.100 50,000 202,000 4.0400 3.026 3.026 3.079 2.988 3.102 66,093 3.0563 -1.96%
2013-09-04 0 4.080 3.950 4.080 - - 0 0 - 3.087 2.988 3.087 - - 0 - 0.00%
2013-09-03 0 4.080 3.970 4.080 4.080 4.080 50,000 204,000 4.0800 3.087 3.003 3.087 3.087 3.087 66,093 3.0866 -0.24%
2013-09-02 0 4.090 3.950 4.100 - - 0 0 - 3.094 2.988 3.102 - - 0 - 0.00%
2013-08-30 0 4.090 4.030 4.090 4.090 4.090 10,000 40,900 4.0900 3.094 3.049 3.094 3.094 3.094 13,219 3.0941 0.99%
2013-08-29 0 4.050 3.960 4.050 3.830 4.050 60,000 242,140 4.0357 3.064 2.996 3.064 2.897 3.064 79,312 3.0530 2.53%
2013-08-28 0 3.950 3.940 4.040 3.950 4.000 27,100 108,092 3.9886 2.988 2.981 3.056 2.988 3.026 35,822 3.0174 -2.23%
2013-08-27 0 4.040 4.040 4.100 4.010 4.160 86,000 351,660 4.0891 3.056 3.056 3.102 3.034 3.147 113,680 3.0934 -0.25%
2013-08-26 0 4.050 4.020 4.050 4.050 4.100 48,000 195,700 4.0771 3.064 3.041 3.064 3.064 3.102 63,449 3.0844 -0.98%
2013-08-23 0 4.090 4.020 4.100 - - 0 0 - 3.094 3.041 3.102 - - 0 - 0.00%
2013-08-22 0 4.090 4.020 4.100 - - 0 0 - 3.094 3.041 3.102 - - 0 - 0.00%
2013-08-21 0 4.090 4.020 4.100 4.000 4.090 48,000 195,740 4.0779 3.094 3.041 3.102 3.026 3.094 63,449 3.0850 -0.24%
2013-08-20 0 4.100 4.040 4.180 4.100 4.100 10,000 41,000 4.1000 3.102 3.056 3.162 3.102 3.102 13,219 3.1017 0.24%
2013-08-19 0 4.090 4.090 4.160 4.070 4.090 4,000 16,320 4.0800 3.094 3.094 3.147 3.079 3.094 5,287 3.0866 -1.45%
2013-08-16 0 4.150 4.120 4.150 4.030 4.190 244,000 1,012,400 4.1492 3.140 3.117 3.140 3.049 3.170 322,534 3.1389 0.00%
2013-08-15 0 4.150 4.150 4.170 4.000 4.200 202,000 842,060 4.1686 3.140 3.140 3.155 3.026 3.177 267,016 3.1536 1.22%
2013-08-13 0 4.100 4.020 4.100 4.010 4.150 648,000 2,654,520 4.0965 3.102 3.041 3.102 3.034 3.140 856,566 3.0990 -0.73%
2013-08-12 0 4.130 4.060 4.140 4.030 4.130 110,000 448,300 4.0755 3.124 3.071 3.132 3.049 3.124 145,405 3.0831 2.99%
2013-08-09 0 4.010 4.010 4.080 3.950 4.030 76,000 303,460 3.9929 3.034 3.034 3.087 2.988 3.049 100,461 3.0207 0.25%
2013-08-08 0 4.000 4.000 4.060 3.900 4.000 740,000 2,955,080 3.9934 3.026 3.026 3.071 2.950 3.026 978,177 3.0210 3.36%
2013-08-07 0 3.870 3.870 3.900 3.670 3.950 528,000 2,056,820 3.8955 2.928 2.928 2.950 2.776 2.988 697,943 2.9470 2.38%
2013-08-06 0 3.780 3.760 3.850 3.650 3.860 416,000 1,579,620 3.7972 2.860 2.844 2.913 2.761 2.920 549,894 2.8726 4.13%
2013-08-05 0 3.630 3.630 3.730 3.610 3.710 50,000 184,660 3.6932 2.746 2.746 2.822 2.731 2.807 66,093 2.7939 -2.16%
2013-08-02 0 3.710 3.620 3.750 - - 0 0 - 2.807 2.739 2.837 - - 0 - 0.00%
2013-08-01 0 3.710 3.600 3.750 - - 0 0 - 2.807 2.723 2.837 - - 0 - 0.00%
2013-07-31 0 3.710 3.620 3.750 - - 0 0 - 2.807 2.739 2.837 - - 0 - 0.00%
2013-07-30 0 3.710 3.620 3.750 3.710 3.710 12,000 44,520 3.7100 2.807 2.739 2.837 2.807 2.807 15,862 2.8066 0.27%
2013-07-29 0 3.700 3.620 3.700 - - 0 0 - 2.799 2.739 2.799 - - 0 - -1.33%
2013-07-26 0 3.750 3.650 3.770 - - 0 0 - 2.837 2.761 2.852 - - 0 - 0.00%
2013-07-25 0 3.750 3.640 3.750 3.540 3.750 118,000 435,720 3.6925 2.837 2.754 2.837 2.678 2.837 155,980 2.7934 3.02%
2013-07-24 0 3.640 3.570 3.680 3.640 3.640 14,800 53,648 3.6249 2.754 2.701 2.784 2.754 2.754 19,564 2.7422 0.00%
2013-07-23 0 3.640 3.630 3.680 3.620 3.750 104,000 379,840 3.6523 2.754 2.746 2.784 2.739 2.837 137,474 2.7630 1.11%
2013-07-22 0 3.600 3.600 3.630 3.600 3.620 20,000 72,240 3.6120 2.723 2.723 2.746 2.723 2.739 26,437 2.7325 -0.83%
2013-07-19 0 3.630 3.630 3.680 3.620 3.730 146,000 533,300 3.6527 2.746 2.746 2.784 2.739 2.822 192,992 2.7633 -1.89%
2013-07-18 0 3.700 3.650 3.780 - - 0 0 - 2.799 2.761 2.860 - - 0 - 0.00%
2013-07-17 0 3.700 3.700 3.770 3.680 3.680 18,000 66,240 3.6800 2.799 2.799 2.852 2.784 2.784 23,793 2.7840 -0.27%
2013-07-16 0 3.710 3.710 3.770 3.700 3.700 2,000 7,400 3.7000 2.807 2.807 2.852 2.799 2.799 2,644 2.7991 -1.85%
2013-07-15 0 3.780 3.730 3.880 - - 0 0 - 2.860 2.822 2.935 - - 0 - 0.00%
2013-07-12 0 3.780 3.750 3.800 3.750 3.800 46,000 174,340 3.7900 2.860 2.837 2.875 2.837 2.875 60,806 2.8672 0.00%
2013-07-11 0 3.780 3.750 3.840 3.680 3.780 50,000 186,420 3.7284 2.860 2.837 2.905 2.784 2.860 66,093 2.8206 1.07%
2013-07-10 0 3.740 3.750 3.820 3.730 3.740 24,000 89,680 3.7367 2.829 2.837 2.890 2.822 2.829 31,725 2.8268 -0.53%
2013-07-09 0 3.760 3.760 3.850 3.730 3.850 44,000 167,600 3.8091 2.844 2.844 2.913 2.822 2.913 58,162 2.8816 -1.57%
2013-07-08 0 3.820 3.750 3.890 3.820 3.820 8,000 30,560 3.8200 2.890 2.837 2.943 2.890 2.890 10,575 2.8899 1.87%
2013-07-05 0 3.750 3.750 3.860 - - 0 0 - 2.837 2.837 2.920 - - 0 - 0.27%
2013-07-04 0 3.740 3.740 3.830 - - 0 0 - 2.829 2.829 2.897 - - 0 - 0.00%
2013-07-03 0 3.740 3.740 3.790 3.730 3.800 74,000 280,180 3.7862 2.829 2.829 2.867 2.822 2.875 97,818 2.8643 -5.32%
2013-07-02 0 3.950 3.780 3.950 3.900 3.950 42,000 163,980 3.9043 2.988 2.860 2.988 2.950 2.988 55,518 2.9536 1.28%
2013-06-28 0 3.900 3.900 3.910 3.720 3.900 132,000 514,440 3.8973 2.950 2.950 2.958 2.814 2.950 174,486 2.9483 3.72%
2013-06-27 0 3.760 3.760 3.870 3.670 3.860 32,000 122,920 3.8413 2.844 2.844 2.928 2.776 2.920 42,300 2.9059 1.62%
2013-06-26 0 3.700 3.700 3.860 3.600 3.860 38,000 145,120 3.8189 2.799 2.799 2.920 2.723 2.920 50,231 2.8891 -1.33%
2013-06-25 0 3.750 3.750 3.840 3.700 3.750 30,000 112,080 3.7360 2.837 2.837 2.905 2.799 2.837 39,656 2.8263 -2.60%
2013-06-24 0 3.850 3.660 3.850 - - 10,000 38,800 3.8800 2.913 2.769 2.913 - - 13,219 2.9353 0.00%
2013-06-21 0 3.850 3.800 3.850 3.830 3.850 32,000 122,980 3.8431 2.913 2.875 2.913 2.897 2.913 42,300 2.9074 -1.03%
2013-06-20 0 3.890 3.820 3.890 3.890 3.900 30,000 116,800 3.8933 2.943 2.890 2.943 2.943 2.950 39,656 2.9453 0.26%
2013-06-19 0 3.880 3.880 4.070 - - 1,580 6,051 3.8297 2.935 2.935 3.079 - - 2,089 2.8972 0.00%
2013-06-18 0 3.880 3.880 3.950 3.880 3.950 16,000 62,780 3.9238 2.935 2.935 2.988 2.935 2.988 21,150 2.9684 0.00%
2013-06-17 0 3.880 3.880 3.920 3.880 3.920 20,000 78,080 3.9040 2.935 2.935 2.966 2.935 2.966 26,437 2.9534 0.00%
2013-06-14 0 3.880 3.880 3.900 3.870 3.900 56,000 217,500 3.8839 2.935 2.935 2.950 2.928 2.950 74,024 2.9382 1.84%
2013-06-13 0 3.810 3.760 3.850 3.810 3.850 32,000 122,680 3.8338 2.882 2.844 2.913 2.882 2.913 42,300 2.9003 -2.56%
2013-06-11 0 3.910 3.880 3.910 3.830 3.910 182,000 705,660 3.8773 2.958 2.935 2.958 2.897 2.958 240,579 2.9332 2.62%
2013-06-10 0 3.900 3.900 3.990 3.900 4.000 244,000 964,180 3.9516 2.882 2.882 2.949 2.882 2.956 330,153 2.9204 0.78%
2013-06-07 0 3.870 3.850 3.900 3.840 3.930 228,000 889,720 3.9023 2.860 2.845 2.882 2.838 2.904 308,504 2.8840 0.00%
2013-06-06 0 3.870 3.860 3.870 3.870 3.900 74,000 287,800 3.8892 2.860 2.853 2.860 2.860 2.882 100,128 2.8743 -0.77%
2013-06-05 0 3.900 3.880 3.920 3.850 3.930 166,000 649,700 3.9139 2.882 2.868 2.897 2.845 2.904 224,612 2.8925 0.52%
2013-06-04 0 3.880 3.900 3.920 3.850 3.930 257,600 1,008,660 3.9156 2.868 2.882 2.897 2.845 2.904 348,555 2.8938 -0.77%
2013-06-03 0 3.910 3.860 3.920 3.860 3.950 514,000 2,011,100 3.9126 2.890 2.853 2.897 2.853 2.919 695,486 2.8916 0.26%
2013-05-31 0 3.900 3.800 4.070 3.800 4.250 2,944,000 11,848,990 4.0248 2.882 2.808 3.008 2.808 3.141 3,983,485 2.9745 -6.02%
2013-05-30 0 4.150 4.150 4.190 4.140 4.200 80,000 334,480 4.1810 3.067 3.067 3.097 3.060 3.104 108,247 3.0900 -1.43%
2013-05-29 0 4.210 4.200 4.270 4.200 4.270 74,000 313,640 4.2384 3.111 3.104 3.156 3.104 3.156 100,128 3.1324 0.00%
2013-05-28 0 4.210 4.210 4.280 4.200 4.250 44,000 186,820 4.2459 3.111 3.111 3.163 3.104 3.141 59,536 3.1379 -0.24%
2013-05-27 0 4.220 4.200 4.260 4.210 4.220 6,000 25,280 4.2133 3.119 3.104 3.148 3.111 3.119 8,119 3.1139 -0.47%
2013-05-24 0 4.240 4.240 4.290 4.200 4.240 64,000 271,100 4.2359 3.134 3.134 3.171 3.104 3.134 86,598 3.1306 0.95%
2013-05-23 0 4.200 4.190 4.290 4.180 4.300 156,000 663,080 4.2505 3.104 3.097 3.171 3.089 3.178 211,081 3.1413 -0.94%
2013-05-22 0 4.240 4.240 4.340 4.230 4.300 56,000 240,520 4.2950 3.134 3.134 3.207 3.126 3.178 75,773 3.1742 -1.40%
2013-05-21 0 4.300 4.260 4.300 4.290 4.300 74,000 315,680 4.2659 3.178 3.148 3.178 3.171 3.178 100,128 3.1528 1.65%
2013-05-20 0 4.230 4.230 4.350 4.220 4.380 138,000 584,980 4.2390 3.126 3.126 3.215 3.119 3.237 186,726 3.1328 -0.47%
2013-05-16 0 4.250 4.250 4.300 4.250 4.300 176,000 749,300 4.2574 3.141 3.141 3.178 3.141 3.178 238,143 3.1464 -1.16%
2013-05-15 0 4.300 4.300 4.340 4.210 4.300 27,200 116,540 4.2846 3.178 3.178 3.207 3.111 3.178 36,804 3.1665 0.00%
2013-05-14 0 4.300 4.200 4.300 - - 0 0 - 3.178 3.104 3.178 - - 0 - 0.00%
2013-05-13 0 4.300 4.200 4.300 - - 0 0 - 3.178 3.104 3.178 - - 0 - 0.00%
2013-05-10 0 4.300 4.240 4.380 - - 0 0 - 3.178 3.134 3.237 - - 0 - 0.00%
2013-05-09 0 4.300 4.300 4.350 4.300 4.370 190,000 826,600 4.3505 3.178 3.178 3.215 3.178 3.230 257,086 3.2153 0.00%
2013-05-08 0 4.300 4.270 4.350 4.270 4.330 56,000 239,720 4.2807 3.178 3.156 3.215 3.156 3.200 75,773 3.1637 0.70%
2013-05-07 0 4.270 4.220 4.330 - - 0 0 - 3.156 3.119 3.200 - - 0 - 0.00%
2013-05-06 0 4.270 4.260 4.270 4.230 4.300 86,000 367,520 4.2735 3.156 3.148 3.156 3.126 3.178 116,365 3.1583 2.40%
2013-05-03 0 4.170 4.160 4.240 4.170 4.290 238,000 1,003,840 4.2178 3.082 3.074 3.134 3.082 3.171 322,034 3.1172 -2.80%
2013-05-02 0 4.290 4.220 4.290 - - 0 0 - 3.171 3.119 3.171 - - 0 - 0.00%
2013-04-30 0 4.290 4.260 4.290 - - 0 0 - 3.171 3.148 3.171 - - 0 - -0.23%
2013-04-29 0 4.300 4.300 4.340 4.300 4.300 24,000 103,200 4.3000 3.178 3.178 3.207 3.178 3.178 32,474 3.1779 1.42%
2013-04-26 0 4.240 4.220 4.300 - - 0 0 - 3.134 3.119 3.178 - - 0 - 0.00%
2013-04-25 0 4.240 4.210 4.290 - - 0 0 - 3.134 3.111 3.171 - - 0 - 0.00%
2013-04-24 0 4.240 4.240 4.300 4.200 4.210 20,000 84,100 4.2050 3.134 3.134 3.178 3.104 3.111 27,062 3.1077 0.24%
2013-04-23 0 4.230 4.230 4.300 - - 0 0 - 3.126 3.126 3.178 - - 0 - 0.71%
2013-04-22 0 4.200 4.200 4.350 4.200 4.200 2,000 8,400 4.2000 3.104 3.104 3.215 3.104 3.104 2,706 3.1040 -2.33%
2013-04-19 0 4.300 4.260 4.300 4.300 4.300 10,000 43,000 4.3000 3.178 3.148 3.178 3.178 3.178 13,531 3.1779 0.94%
2013-04-18 0 4.260 4.260 4.300 4.250 4.300 242,000 1,037,400 4.2868 3.148 3.148 3.178 3.141 3.178 327,447 3.1681 -0.23%
2013-04-17 0 4.270 4.270 4.300 4.260 4.300 210,000 897,600 4.2743 3.156 3.156 3.178 3.148 3.178 284,148 3.1589 0.23%
2013-04-16 0 4.260 4.260 4.350 4.180 4.360 134,000 576,460 4.3019 3.148 3.148 3.215 3.089 3.222 181,314 3.1794 -0.93%
2013-04-15 0 4.300 4.240 4.300 4.300 4.370 104,000 453,500 4.3606 3.178 3.134 3.178 3.178 3.230 140,721 3.2227 -1.60%
2013-04-12 0 4.370 4.260 4.370 4.300 4.370 116,000 505,800 4.3603 3.230 3.148 3.230 3.178 3.230 156,958 3.2225 0.69%
2013-04-11 0 4.340 4.330 4.370 4.290 4.350 656,000 2,833,400 4.3192 3.207 3.200 3.230 3.171 3.215 887,624 3.1921 1.88%
2013-04-10 0 4.260 4.200 4.260 4.260 4.290 160,000 684,500 4.2781 3.148 3.104 3.148 3.148 3.171 216,494 3.1618 -0.70%
2013-04-09 0 4.290 4.210 4.290 4.290 4.310 126,000 541,740 4.2995 3.171 3.111 3.171 3.171 3.185 170,489 3.1776 1.18%
2013-04-08 0 4.240 4.190 4.240 4.160 4.290 186,000 790,660 4.2509 3.134 3.097 3.134 3.074 3.171 251,674 3.1416 1.44%
2013-04-05 0 4.180 4.150 4.220 4.180 4.280 218,000 924,700 4.2417 3.089 3.067 3.119 3.089 3.163 294,973 3.1349 0.24%
2013-04-03 0 4.170 4.170 4.250 4.170 4.350 62,000 262,660 4.2365 3.082 3.082 3.141 3.082 3.215 83,891 3.1310 -3.02%
2013-04-02 0 4.300 4.210 4.300 4.250 4.370 210,000 904,300 4.3062 3.178 3.111 3.178 3.141 3.230 284,148 3.1825 -0.92%
2013-03-28 0 4.340 4.310 4.340 4.280 4.370 672,000 2,908,920 4.3288 3.207 3.185 3.207 3.163 3.230 909,274 3.1992 0.93%
2013-03-27 0 4.300 4.260 4.300 4.190 4.360 1,400,000 6,034,880 4.3106 3.178 3.148 3.178 3.097 3.222 1,894,320 3.1858 1.65%
2013-03-26 0 4.230 4.200 4.280 4.200 4.250 302,000 1,270,260 4.2062 3.126 3.104 3.163 3.104 3.141 408,632 3.1086 0.71%
2013-03-25 0 4.200 4.190 4.200 4.140 4.240 262,000 1,090,700 4.1630 3.104 3.097 3.104 3.060 3.134 354,509 3.0767 1.45%
2013-03-22 0 4.140 4.140 4.200 4.140 4.200 514,000 2,135,400 4.1545 3.060 3.060 3.104 3.060 3.104 695,486 3.0704 -1.66%
2013-03-21 0 4.210 4.150 4.210 4.140 4.210 152,000 632,720 4.1626 3.111 3.067 3.111 3.060 3.111 205,669 3.0764 0.00%
2013-03-20 0 4.210 4.210 4.250 4.210 4.250 182,000 768,260 4.2212 3.111 3.111 3.141 3.111 3.141 246,262 3.1197 -0.94%
2013-03-19 0 4.250 4.210 4.250 4.250 4.250 20,000 85,000 4.2500 3.141 3.111 3.141 3.141 3.141 27,062 3.1410 0.00%
2013-03-18 0 4.250 4.160 4.250 4.270 4.270 30,000 128,100 4.2700 3.141 3.074 3.141 3.156 3.156 40,593 3.1557 1.67%
2013-03-15 0 4.180 4.180 4.230 4.180 4.280 88,000 372,500 4.2330 3.089 3.089 3.126 3.089 3.163 119,072 3.1284 -1.65%
2013-03-14 0 4.250 4.200 4.250 4.190 4.250 244,000 1,027,300 4.2102 3.141 3.104 3.141 3.097 3.141 330,153 3.1116 1.19%
2013-03-13 0 4.200 4.200 4.300 4.200 4.210 88,000 369,800 4.2023 3.104 3.104 3.178 3.104 3.111 119,072 3.1057 -0.24%
2013-03-12 0 4.210 4.210 4.290 4.200 4.270 142,000 603,340 4.2489 3.111 3.111 3.171 3.104 3.156 192,138 3.1401 -1.41%
2013-03-11 0 4.270 4.260 4.320 4.260 4.270 80,000 341,140 4.2643 3.156 3.148 3.193 3.148 3.156 108,247 3.1515 -1.16%
2013-03-08 0 4.320 4.280 4.340 4.320 4.320 10,000 43,200 4.3200 3.193 3.163 3.207 3.193 3.193 13,531 3.1927 0.93%
2013-03-07 0 4.280 4.260 4.300 - - 0 0 - 3.163 3.148 3.178 - - 0 - 0.00%
2013-03-06 0 4.280 4.270 4.300 4.250 4.300 110,000 468,640 4.2604 3.163 3.156 3.178 3.141 3.178 148,839 3.1486 -2.28%
2013-03-05 0 4.380 4.270 4.380 - - 0 0 - 3.237 3.156 3.237 - - 0 - -0.23%
2013-03-04 0 4.390 4.240 4.430 - - 0 0 - 3.244 3.134 3.274 - - 0 - 0.00%
2013-03-01 0 4.390 4.350 4.390 4.300 4.390 54,000 235,880 4.3681 3.244 3.215 3.244 3.178 3.244 73,067 3.2283 1.86%
2013-02-28 0 4.310 4.310 4.350 4.300 4.300 14,000 60,200 4.3000 3.185 3.185 3.215 3.178 3.178 18,943 3.1779 0.94%
2013-02-27 0 4.270 4.260 4.300 - - 0 0 - 3.156 3.148 3.178 - - 0 - 0.00%
2013-02-26 0 4.270 4.270 4.300 4.250 4.300 42,000 179,140 4.2652 3.156 3.156 3.178 3.141 3.178 56,830 3.1522 -2.06%
2013-02-25 0 4.360 4.280 4.360 4.240 4.400 60,000 260,260 4.3377 3.222 3.163 3.222 3.134 3.252 81,185 3.2058 -0.91%
2013-02-22 0 4.400 4.350 4.410 4.350 4.480 526,000 2,323,320 4.4170 3.252 3.215 3.259 3.215 3.311 711,723 3.2644 0.69%
2013-02-21 0 4.370 4.290 4.370 4.300 4.420 372,000 1,618,860 4.3518 3.230 3.171 3.230 3.178 3.267 503,348 3.2162 0.69%
2013-02-20 0 4.340 4.280 4.340 4.320 4.340 58,000 251,120 4.3297 3.207 3.163 3.207 3.193 3.207 78,479 3.1998 0.00%
2013-02-19 0 4.340 4.260 4.340 4.330 4.340 282,000 1,222,180 4.3340 3.207 3.148 3.207 3.200 3.207 381,570 3.2030 1.88%
2013-02-18 0 4.260 4.260 4.310 4.250 4.300 42,000 180,400 4.2952 3.148 3.148 3.185 3.141 3.178 56,830 3.1744 -1.39%
2013-02-15 0 4.320 4.230 4.320 4.300 4.320 40,000 172,400 4.3100 3.193 3.126 3.193 3.178 3.193 54,123 3.1853 0.47%
2013-02-14 0 4.300 4.220 4.300 4.250 4.300 26,000 111,200 4.2769 3.178 3.119 3.178 3.141 3.178 35,180 3.1609 2.87%
2013-02-08 0 4.180 4.180 4.270 4.180 4.180 16,800 67,214 4.0008 3.089 3.089 3.156 3.089 3.089 22,732 2.9568 0.00%
2013-02-07 0 4.180 4.180 4.240 4.150 4.250 82,000 341,860 4.1690 3.089 3.089 3.134 3.067 3.141 110,953 3.0811 -1.42%
2013-02-06 0 4.240 4.240 4.260 4.190 4.280 126,000 530,700 4.2119 3.134 3.134 3.148 3.097 3.163 170,489 3.1128 -0.47%
2013-02-05 0 4.260 4.260 4.340 4.260 4.280 26,000 111,100 4.2731 3.148 3.148 3.207 3.148 3.163 35,180 3.1580 -2.29%
2013-02-04 0 4.360 4.300 4.380 4.300 4.360 76,000 329,300 4.3329 3.222 3.178 3.237 3.178 3.222 102,835 3.2022 0.69%
2013-02-01 0 4.330 4.330 4.340 4.320 4.340 234,000 1,013,580 4.3315 3.200 3.200 3.207 3.193 3.207 316,622 3.2012 0.93%
2013-01-31 0 4.290 4.280 4.320 4.280 4.330 264,000 1,139,820 4.3175 3.171 3.163 3.193 3.163 3.200 357,215 3.1909 -0.69%
2013-01-30 0 4.320 4.320 4.330 4.260 4.350 396,000 1,710,240 4.3188 3.193 3.193 3.200 3.148 3.215 535,822 3.1918 1.41%
2013-01-29 0 4.260 4.260 4.300 4.260 4.260 28,000 119,280 4.2600 3.148 3.148 3.178 3.148 3.148 37,886 3.1484 -1.39%
2013-01-28 0 4.320 4.270 4.320 4.260 4.370 188,000 809,000 4.3032 3.193 3.156 3.193 3.148 3.230 254,380 3.1803 0.47%
2013-01-25 0 4.300 4.280 4.320 4.280 4.320 68,000 292,860 4.3068 3.178 3.163 3.193 3.163 3.193 92,010 3.1829 -0.92%
2013-01-24 0 4.340 4.340 4.350 4.340 4.350 184,000 800,280 4.3493 3.207 3.207 3.215 3.207 3.215 248,968 3.2144 -0.23%
2013-01-23 0 4.350 4.300 4.350 4.280 4.370 152,000 654,760 4.3076 3.215 3.178 3.215 3.163 3.230 205,669 3.1836 -0.23%
2013-01-22 0 4.360 4.290 4.360 4.290 4.380 258,000 1,114,040 4.3180 3.222 3.171 3.222 3.171 3.237 349,096 3.1912 -1.13%
2013-01-21 0 4.410 4.410 4.430 - - 0 0 - 3.259 3.259 3.274 - - 0 - 0.00%
2013-01-18 0 4.410 4.410 4.430 4.390 4.410 22,000 96,940 4.4064 3.259 3.259 3.274 3.244 3.259 29,768 3.2565 0.23%
2013-01-17 0 4.400 4.390 4.400 4.380 4.440 122,000 537,820 4.4084 3.252 3.244 3.252 3.237 3.281 165,076 3.2580 -0.68%
2013-01-16 0 4.430 4.410 4.450 4.420 4.450 48,000 212,300 4.4229 3.274 3.259 3.289 3.267 3.289 64,948 3.2688 -0.45%
2013-01-15 0 4.450 4.450 4.500 4.440 4.650 84,000 376,840 4.4862 3.289 3.289 3.326 3.281 3.437 113,659 3.3155 -0.89%
2013-01-14 1 4.490 4.450 4.490 4.450 4.490 94,000 421,080 4.4796 3.318 3.289 3.318 3.289 3.318 127,190 3.3106 3.22%
2013-01-11 0 4.350 4.330 4.410 4.350 4.410 30,000 131,400 4.3800 3.215 3.200 3.259 3.215 3.259 40,593 3.2370 -1.36%
2013-01-10 0 4.410 4.410 4.440 4.390 4.450 90,000 397,000 4.4111 3.259 3.259 3.281 3.244 3.289 121,778 3.2600 -1.56%
2013-01-09 0 4.480 4.420 4.480 4.480 4.480 42,000 188,160 4.4800 3.311 3.267 3.311 3.311 3.311 56,830 3.3109 0.00%
2013-01-08 0 4.480 4.430 4.490 4.400 4.480 34,278 152,791 4.4574 3.311 3.274 3.318 3.252 3.311 46,381 3.2943 1.36%
2013-01-07 0 4.420 4.400 4.490 4.410 4.540 184,000 822,800 4.4717 3.267 3.252 3.318 3.259 3.355 248,968 3.3048 -1.12%
2013-01-04 0 4.470 4.470 4.540 4.470 4.500 10,000 44,880 4.4880 3.304 3.304 3.355 3.304 3.326 13,531 3.3169 -2.61%
2013-01-03 0 4.590 4.510 4.590 4.590 4.630 224,000 1,030,340 4.5997 3.392 3.333 3.392 3.392 3.422 303,091 3.3994 0.00%
2013-01-02 0 4.590 4.520 4.600 4.450 4.600 130,000 593,900 4.5685 3.392 3.341 3.400 3.289 3.400 175,901 3.3763 0.88%
2012-12-31 0 4.550 4.550 4.570 4.550 4.590 156,000 711,500 4.5609 3.363 3.363 3.377 3.363 3.392 211,081 3.3707 0.66%
2012-12-28 0 4.520 4.500 4.530 4.400 4.520 292,000 1,306,120 4.4730 3.341 3.326 3.348 3.252 3.341 395,101 3.3058 1.57%
2012-12-27 0 4.450 4.440 4.450 4.330 4.500 786,000 3,475,660 4.4220 3.289 3.281 3.289 3.200 3.326 1,063,526 3.2681 2.77%
2012-12-24 0 4.330 4.300 4.330 4.200 4.330 328,000 1,404,220 4.2812 3.200 3.178 3.200 3.104 3.200 443,812 3.1640 3.84%
2012-12-21 0 4.170 4.160 4.190 4.170 4.200 50,000 209,700 4.1940 3.082 3.074 3.097 3.082 3.104 67,654 3.0996 0.72%
2012-12-20 0 4.140 4.140 4.180 4.130 4.180 96,000 398,480 4.1508 3.060 3.060 3.089 3.052 3.089 129,896 3.0677 0.24%
2012-12-19 0 4.130 4.130 4.150 4.130 4.170 58,000 240,780 4.1514 3.052 3.052 3.067 3.052 3.082 78,479 3.0681 0.00%
2012-12-18 0 4.130 4.130 4.180 4.120 4.230 156,000 652,080 4.1800 3.052 3.052 3.089 3.045 3.126 211,081 3.0892 -2.59%
2012-12-17 0 4.240 4.210 4.240 4.230 4.250 80,000 339,260 4.2408 3.134 3.111 3.134 3.126 3.141 108,247 3.1341 -0.24%
2012-12-14 0 4.250 4.230 4.250 4.200 4.290 160,000 676,820 4.2301 3.141 3.126 3.141 3.104 3.171 216,494 3.1263 0.00%
2012-12-13 0 4.250 4.240 4.250 4.190 4.300 392,000 1,665,720 4.2493 3.141 3.134 3.141 3.097 3.178 530,410 3.1404 1.19%
2012-12-12 0 4.200 4.200 4.240 4.180 4.300 54,000 229,000 4.2407 3.104 3.104 3.134 3.089 3.178 73,067 3.1341 -0.47%
2012-12-11 0 4.220 4.220 4.290 - - 0 0 - 3.119 3.119 3.171 - - 0 - 0.00%
2012-12-10 0 4.220 4.200 4.240 4.200 4.350 206,000 875,300 4.2490 3.119 3.104 3.134 3.104 3.215 278,736 3.1403 -2.09%
2012-12-07 0 4.310 4.310 4.320 4.260 4.340 244,000 1,052,140 4.3120 3.185 3.185 3.193 3.148 3.207 330,153 3.1868 1.41%
2012-12-06 0 4.250 4.210 4.250 - - 0 0 - 3.141 3.111 3.141 - - 0 - -0.23%
2012-12-05 0 4.260 4.260 4.280 4.250 4.280 170,000 726,720 4.2748 3.148 3.148 3.163 3.141 3.163 230,025 3.1593 0.47%
2012-12-04 0 4.240 4.230 4.240 4.240 4.240 24,000 101,760 4.2400 3.134 3.126 3.134 3.134 3.134 32,474 3.1336 -1.17%
2012-12-03 0 4.290 4.230 4.330 - - 0 0 - 3.171 3.126 3.200 - - 0 - 0.00%
2012-11-30 0 4.290 4.260 4.290 4.280 4.300 48,000 205,880 4.2892 3.171 3.148 3.171 3.163 3.178 64,948 3.1699 -1.38%
2012-11-29 0 4.350 4.300 4.350 4.260 4.370 30,000 130,580 4.3527 3.215 3.178 3.215 3.148 3.230 40,593 3.2168 0.46%
2012-11-28 0 4.330 4.290 4.380 - - 0 0 - 3.200 3.171 3.237 - - 0 - 0.00%
2012-11-27 0 4.330 4.290 4.330 4.320 4.350 280,000 1,212,320 4.3297 3.200 3.171 3.200 3.193 3.215 378,864 3.1999 -0.23%
2012-11-26 0 4.340 4.250 4.340 4.370 4.370 50,000 218,500 4.3700 3.207 3.141 3.207 3.230 3.230 67,654 3.2297 1.40%
2012-11-23 0 4.280 4.240 4.350 4.280 4.350 164,000 709,020 4.3233 3.163 3.134 3.215 3.163 3.215 221,906 3.1951 -0.47%
2012-11-22 0 4.300 4.270 4.350 4.300 4.380 134,000 584,740 4.3637 3.178 3.156 3.215 3.178 3.237 181,314 3.2250 -0.23%
2012-11-21 0 4.310 4.250 4.310 4.320 4.340 102,000 442,540 4.3386 3.185 3.141 3.185 3.193 3.207 138,015 3.2065 1.65%
2012-11-20 0 4.240 4.240 4.340 4.240 4.340 30,000 129,200 4.3067 3.134 3.134 3.207 3.134 3.207 40,593 3.1828 -0.70%
2012-11-19 0 4.270 4.210 4.340 4.270 4.270 2,000 8,540 4.2700 3.156 3.111 3.207 3.156 3.156 2,706 3.1557 0.00%
2012-11-16 0 4.270 4.250 4.330 - - 0 0 - 3.156 3.141 3.200 - - 0 - 0.00%
2012-11-15 0 4.270 4.250 4.300 4.240 4.340 40,000 172,260 4.3065 3.156 3.141 3.178 3.134 3.207 54,123 3.1827 -0.70%
2012-11-14 0 4.300 4.300 4.330 4.300 4.360 182,000 789,960 4.3404 3.178 3.178 3.200 3.178 3.222 246,262 3.2078 0.94%
2012-11-13 0 4.260 4.260 4.300 4.240 4.360 270,000 1,174,040 4.3483 3.148 3.148 3.178 3.134 3.222 365,333 3.2136 0.24%
2012-11-12 0 4.250 4.250 4.310 4.240 4.360 30,000 129,540 4.3180 3.141 3.141 3.185 3.134 3.222 40,593 3.1912 -0.93%
2012-11-09 0 4.290 4.290 4.330 4.280 4.340 246,800 1,060,172 4.2957 3.171 3.171 3.200 3.163 3.207 333,942 3.1747 -0.92%
2012-11-08 0 4.330 4.290 4.350 4.330 4.340 102,000 442,160 4.3349 3.200 3.171 3.215 3.200 3.207 138,015 3.2037 0.70%
2012-11-07 0 4.300 4.280 4.350 4.240 4.380 36,000 154,840 4.3011 3.178 3.163 3.215 3.134 3.237 48,711 3.1787 -1.83%
2012-11-06 0 4.380 4.280 4.380 4.370 4.380 120,000 525,320 4.3777 3.237 3.163 3.237 3.230 3.237 162,370 3.2353 -0.23%
2012-11-05 0 4.390 4.290 4.390 4.330 4.400 200,000 871,920 4.3596 3.244 3.171 3.244 3.200 3.252 270,617 3.2220 0.46%
2012-11-02 0 4.370 4.340 4.370 4.340 4.450 71,200 314,260 4.4138 3.230 3.207 3.230 3.207 3.289 96,340 3.2620 0.23%
2012-11-01 0 4.360 4.270 4.360 4.350 4.380 170,000 741,860 4.3639 3.222 3.156 3.222 3.215 3.237 230,025 3.2251 2.35%
2012-10-31 0 4.260 4.220 4.310 4.200 4.300 378,000 1,613,060 4.2674 3.148 3.119 3.185 3.104 3.178 511,467 3.1538 0.00%
2012-10-30 0 4.260 4.250 4.300 4.260 4.370 252,000 1,079,480 4.2837 3.148 3.141 3.178 3.148 3.230 340,978 3.1658 -0.23%
2012-10-29 0 4.270 4.270 4.370 4.270 4.400 72,000 314,560 4.3689 3.156 3.156 3.230 3.156 3.252 97,422 3.2288 -0.70%
2012-10-26 0 4.300 4.290 4.400 4.300 4.430 122,000 537,740 4.4077 3.178 3.171 3.252 3.178 3.274 165,076 3.2575 -2.71%
2012-10-25 0 4.420 4.360 4.430 4.400 4.450 444,000 1,961,280 4.4173 3.267 3.222 3.274 3.252 3.289 600,770 3.2646 1.61%
2012-10-24 0 4.350 4.260 4.350 4.300 4.350 26,000 112,500 4.3269 3.215 3.148 3.215 3.178 3.215 35,180 3.1978 0.46%
2012-10-22 0 4.330 4.230 4.350 - - 0 0 - 3.200 3.126 3.215 - - 0 - 0.00%
2012-10-19 0 4.330 4.250 4.330 4.320 4.350 260,000 1,126,700 4.3335 3.200 3.141 3.200 3.193 3.215 351,802 3.2027 0.70%
2012-10-18 0 4.300 4.240 4.300 4.300 4.350 600,000 2,594,240 4.3237 3.178 3.134 3.178 3.178 3.215 811,852 3.1955 0.00%
2012-10-17 0 4.300 4.240 4.300 4.330 4.350 220,000 956,800 4.3491 3.178 3.134 3.178 3.200 3.215 297,679 3.2142 0.00%
2012-10-16 0 4.300 4.150 4.300 4.300 4.300 20,000 86,000 4.3000 3.178 3.067 3.178 3.178 3.178 27,062 3.1779 1.18%
2012-10-15 0 4.250 4.250 4.300 4.200 4.200 2,400 10,060 4.1917 3.141 3.141 3.178 3.104 3.104 3,247 3.0979 0.00%
2012-10-12 0 4.250 4.210 4.280 4.180 4.250 252,000 1,067,080 4.2344 3.141 3.111 3.163 3.089 3.141 340,978 3.1295 -1.62%
2012-10-11 0 4.320 4.210 4.320 4.310 4.320 20,000 86,300 4.3150 3.193 3.111 3.193 3.185 3.193 27,062 3.1890 2.13%
2012-10-10 0 4.230 4.230 4.310 4.230 4.320 60,000 258,300 4.3050 3.126 3.126 3.185 3.126 3.193 81,185 3.1816 -2.08%
2012-10-09 0 4.320 4.220 4.320 4.300 4.340 270,000 1,165,540 4.3168 3.193 3.119 3.193 3.178 3.207 365,333 3.1903 0.93%
2012-10-08 0 4.280 4.170 4.280 4.280 4.290 54,000 231,520 4.2874 3.163 3.082 3.163 3.163 3.171 73,067 3.1686 1.42%
2012-10-05 0 4.220 4.220 4.270 4.210 4.340 660,000 2,805,420 4.2506 3.119 3.119 3.156 3.111 3.207 893,037 3.1414 -0.24%
2012-10-04 0 4.230 4.230 4.310 4.230 4.340 464,000 2,008,040 4.3277 3.126 3.126 3.185 3.126 3.207 627,832 3.1984 -2.08%
2012-10-03 0 4.320 4.200 4.320 4.300 4.330 50,000 215,740 4.3148 3.193 3.104 3.193 3.178 3.200 67,654 3.1889 0.93%
2012-09-28 0 4.280 4.190 4.280 4.250 4.280 70,000 299,300 4.2757 3.163 3.097 3.163 3.141 3.163 94,716 3.1600 1.90%
2012-09-27 0 4.200 4.170 4.200 4.200 4.200 16,000 67,200 4.2000 3.104 3.082 3.104 3.104 3.104 21,649 3.1040 0.96%
2012-09-26 0 4.160 4.160 4.240 4.150 4.240 44,000 184,900 4.2023 3.074 3.074 3.134 3.067 3.134 59,536 3.1057 -2.12%
2012-09-25 0 4.250 4.160 4.260 4.230 4.250 49,000 207,960 4.2441 3.141 3.074 3.148 3.126 3.141 66,301 3.1366 0.00%
2012-09-24 0 4.250 4.160 4.250 4.180 4.250 8,000 33,620 4.2025 3.141 3.074 3.141 3.089 3.141 10,825 3.1059 1.67%
2012-09-21 0 4.180 4.180 4.290 4.180 4.330 262,000 1,124,460 4.2918 3.089 3.089 3.171 3.089 3.200 354,509 3.1719 -0.48%
2012-09-20 0 4.200 4.200 4.300 4.200 4.320 200,000 856,940 4.2847 3.104 3.104 3.178 3.104 3.193 270,617 3.1666 -3.00%
2012-09-19 0 4.330 4.200 4.330 4.340 4.340 20,000 86,800 4.3400 3.200 3.104 3.200 3.207 3.207 27,062 3.2075 0.00%
2012-09-18 0 4.330 4.210 4.330 - - 0 0 - 3.200 3.111 3.200 - - 0 - 0.00%
2012-09-17 0 4.330 4.210 4.330 4.350 4.360 30,000 130,700 4.3567 3.200 3.111 3.200 3.215 3.222 40,593 3.2198 1.64%
2012-09-14 0 4.260 4.210 4.260 4.260 4.260 16,000 68,160 4.2600 3.148 3.111 3.148 3.148 3.148 21,649 3.1484 0.47%
2012-09-13 0 4.240 4.210 4.240 - - 0 0 - 3.134 3.111 3.134 - - 0 - -0.47%
2012-09-12 0 4.260 4.210 4.260 4.200 4.300 190,000 814,400 4.2863 3.148 3.111 3.148 3.104 3.178 257,086 3.1678 0.00%
2012-09-11 0 4.260 4.160 4.290 4.260 4.260 6,000 25,560 4.2600 3.148 3.074 3.171 3.148 3.148 8,119 3.1484 -0.47%
2012-09-10 0 4.280 4.260 4.280 4.280 4.310 140,000 600,400 4.2886 3.163 3.148 3.163 3.163 3.185 189,432 3.1695 0.00%
2012-09-07 0 4.280 4.210 4.280 4.200 4.280 30,000 127,600 4.2533 3.163 3.111 3.163 3.104 3.163 40,593 3.1434 1.42%
2012-09-06 0 4.220 4.200 4.290 4.200 4.290 626,000 2,654,100 4.2398 3.119 3.104 3.171 3.104 3.171 847,032 3.1334 -0.47%
2012-09-05 0 4.240 4.180 4.240 4.200 4.280 140,000 595,740 4.2553 3.134 3.089 3.134 3.104 3.163 189,432 3.1449 0.95%
2012-09-04 0 4.200 4.200 4.240 4.160 4.250 200,000 846,060 4.2303 3.104 3.104 3.134 3.074 3.141 270,617 3.1264 -0.47%
2012-09-03 0 4.220 4.180 4.220 4.160 4.240 936,800 3,946,640 4.2129 3.119 3.089 3.119 3.074 3.134 1,267,571 3.1135 2.68%
2012-08-31 0 4.110 4.110 4.210 4.110 4.220 506,000 2,127,060 4.2037 3.038 3.038 3.111 3.038 3.119 684,662 3.1067 0.24%
2012-08-30 0 4.100 4.080 4.190 4.100 4.220 106,000 445,500 4.2028 3.030 3.015 3.097 3.030 3.119 143,427 3.1061 -2.38%
2012-08-29 0 4.200 4.110 4.200 3.920 4.230 742,000 3,099,440 4.1771 3.104 3.038 3.104 2.897 3.126 1,003,990 3.0871 5.00%
2012-08-28 0 4.000 4.000 4.040 3.900 4.000 36,000 142,760 3.9656 2.956 2.956 2.986 2.882 2.956 48,711 2.9307 0.00%
2012-08-27 0 4.000 3.990 4.060 4.000 4.000 32,000 128,000 4.0000 2.956 2.949 3.001 2.956 2.956 43,299 2.9562 -2.91%
2012-08-24 0 4.120 4.010 4.120 4.120 4.120 100,000 412,000 4.1200 3.045 2.964 3.045 3.045 3.045 135,309 3.0449 0.00%
2012-08-23 0 4.120 4.010 4.120 4.100 4.120 150,000 617,800 4.1187 3.045 2.964 3.045 3.030 3.045 202,963 3.0439 3.00%
2012-08-22 0 4.000 4.000 4.150 4.000 4.000 4,000 16,000 4.0000 2.956 2.956 3.067 2.956 2.956 5,412 2.9562 -2.44%
2012-08-21 0 4.100 4.100 4.150 3.900 4.150 394,000 1,619,540 4.1105 3.030 3.030 3.067 2.882 3.067 533,116 3.0379 1.49%
2012-08-20 0 4.040 4.030 4.120 4.040 4.040 2,000 8,080 4.0400 2.986 2.978 3.045 2.986 2.986 2,706 2.9858 -2.88%
2012-08-17 0 4.160 4.010 4.170 - - 0 0 - 3.074 2.964 3.082 - - 0 - 0.00%
2012-08-16 0 4.160 4.060 4.160 4.050 4.160 84,000 341,900 4.0702 3.074 3.001 3.074 2.993 3.074 113,659 3.0081 2.72%
2012-08-15 0 4.050 4.050 4.140 - - 0 0 - 2.993 2.993 3.060 - - 0 - 1.25%
2012-08-14 0 4.000 3.900 4.150 - - 0 0 - 2.956 2.882 3.067 - - 0 - 0.00%
2012-08-13 0 4.000 3.860 4.150 - - 0 0 - 2.956 2.853 3.067 - - 0 - 0.00%
2012-08-10 0 4.000 4.000 4.140 4.000 4.020 34,000 136,280 4.0082 2.956 2.956 3.060 2.956 2.971 46,005 2.9623 -1.48%
2012-08-09 0 4.060 4.060 4.160 4.060 4.130 56,000 229,020 4.0896 3.001 3.001 3.074 3.001 3.052 75,773 3.0225 -2.87%
2012-08-08 0 4.180 4.050 4.220 - - 0 0 - 3.089 2.993 3.119 - - 0 - 0.00%
2012-08-07 0 4.180 4.070 4.180 4.030 4.180 60,240 246,555 4.0929 3.089 3.008 3.089 2.978 3.089 81,510 3.0248 1.70%
2012-08-06 0 4.110 4.110 4.220 4.110 4.110 48,000 197,280 4.1100 3.038 3.038 3.119 3.038 3.038 64,948 3.0375 0.24%
2012-08-03 0 4.100 4.100 4.190 4.100 4.110 32,000 131,240 4.1013 3.030 3.030 3.097 3.030 3.038 43,299 3.0310 -0.24%
2012-08-02 0 4.110 4.100 4.220 4.110 4.110 16,000 65,760 4.1100 3.038 3.030 3.119 3.038 3.038 21,649 3.0375 -2.84%
2012-08-01 0 4.230 4.120 4.230 - - 24,000 101,520 4.2300 3.126 3.045 3.126 - - 32,474 3.1262 0.00%
2012-07-31 0 4.230 4.220 4.230 4.220 4.290 434,000 1,855,940 4.2764 3.126 3.119 3.126 3.119 3.171 587,239 3.1604 -0.47%
2012-07-30 0 4.250 4.150 4.250 4.340 4.340 50,000 217,000 4.3400 3.141 3.067 3.141 3.207 3.207 67,654 3.2075 1.19%
2012-07-27 0 4.200 4.100 4.220 4.190 4.200 30,000 125,900 4.1967 3.104 3.030 3.119 3.097 3.104 40,593 3.1016 0.00%
2012-07-26 0 4.200 4.090 4.200 4.180 4.200 120,000 502,720 4.1893 3.104 3.023 3.104 3.089 3.104 162,370 3.0961 0.72%
2012-07-25 0 4.170 4.070 4.180 4.170 4.170 94,000 391,760 4.1677 3.082 3.008 3.089 3.082 3.082 127,190 3.0801 0.00%
2012-07-24 0 4.170 4.110 4.180 4.100 4.170 80,000 332,300 4.1538 3.082 3.038 3.089 3.030 3.082 108,247 3.0698 -0.48%
2012-07-23 0 4.190 4.150 4.190 4.140 4.190 112,000 467,800 4.1768 3.097 3.067 3.097 3.060 3.097 151,546 3.0869 -0.71%
2012-07-20 0 4.220 4.140 4.240 4.130 4.230 108,000 455,140 4.2143 3.119 3.060 3.134 3.052 3.126 146,133 3.1146 -0.71%
2012-07-19 0 4.250 4.150 4.250 4.200 4.250 360,000 1,520,760 4.2243 3.141 3.067 3.141 3.104 3.141 487,111 3.1220 0.71%
2012-07-18 0 4.220 4.130 4.220 4.150 4.220 80,000 335,500 4.1938 3.119 3.052 3.119 3.067 3.119 108,247 3.0994 -0.47%
2012-07-17 0 4.240 4.110 4.250 4.210 4.250 220,000 931,060 4.2321 3.134 3.038 3.141 3.111 3.141 297,679 3.1277 2.17%
2012-07-16 0 4.150 4.100 4.150 4.100 4.230 204,000 861,900 4.2250 3.067 3.030 3.067 3.030 3.126 276,030 3.1225 0.73%
2012-07-13 0 4.120 4.080 4.200 4.060 4.150 64,000 265,060 4.1416 3.045 3.015 3.104 3.001 3.067 86,598 3.0608 -0.72%
2012-07-12 0 4.150 4.140 4.200 4.150 4.210 894,000 3,726,660 4.1685 3.067 3.060 3.104 3.067 3.111 1,209,659 3.0808 -0.72%
2012-07-11 0 4.180 4.070 4.180 4.170 4.190 210,000 877,500 4.1786 3.089 3.008 3.089 3.082 3.097 284,148 3.0882 1.21%
2012-07-10 0 4.130 4.010 4.180 - - 0 0 - 3.052 2.964 3.089 - - 0 - 0.00%
2012-07-09 0 4.130 4.020 4.180 - - 0 0 - 3.052 2.971 3.089 - - 0 - 0.00%
2012-07-06 0 4.130 4.100 4.200 4.130 4.130 14,000 57,820 4.1300 3.052 3.030 3.104 3.052 3.052 18,943 3.0523 -2.82%
2012-07-05 0 4.250 4.140 4.250 - - 0 0 - 3.141 3.060 3.141 - - 0 - 0.00%
2012-07-04 0 4.250 4.100 4.260 - - 0 0 - 3.141 3.030 3.148 - - 0 - 0.00%
2012-07-03 0 4.250 4.080 4.250 4.290 4.300 10,000 42,940 4.2940 3.141 3.015 3.141 3.171 3.178 13,531 3.1735 0.95%
2012-06-29 0 4.210 4.160 4.210 4.100 4.220 496,539 2,079,391 4.1878 3.111 3.074 3.111 3.030 3.119 671,860 3.0950 2.18%
2012-06-28 0 4.120 4.100 4.200 4.100 4.190 90,000 373,840 4.1538 3.045 3.030 3.104 3.030 3.097 121,778 3.0699 -1.67%
2012-06-27 0 4.190 4.100 4.200 4.190 4.190 60,000 251,400 4.1900 3.097 3.030 3.104 3.097 3.097 81,185 3.0966 0.00%
2012-06-26 0 4.190 4.030 4.190 4.190 4.190 20,000 83,800 4.1900 3.097 2.978 3.097 3.097 3.097 27,062 3.0966 -0.24%
2012-06-25 0 4.200 4.010 4.220 - - 0 0 - 3.104 2.964 3.119 - - 0 - 0.00%
2012-06-22 0 4.200 4.060 4.200 4.150 4.200 174,000 722,700 4.1534 3.104 3.001 3.104 3.067 3.104 235,437 3.0696 1.20%
2012-06-21 0 4.150 4.080 4.150 4.100 4.150 22,000 90,700 4.1227 3.067 3.015 3.067 3.030 3.067 29,768 3.0469 -0.48%
2012-06-20 0 4.170 4.030 4.180 4.140 4.180 174,000 726,300 4.1741 3.082 2.978 3.089 3.060 3.089 235,437 3.0849 0.97%
2012-06-19 0 4.130 3.980 4.130 4.110 4.140 244,000 1,007,440 4.1289 3.052 2.941 3.052 3.038 3.060 330,153 3.0514 0.73%
2012-06-18 0 4.100 4.010 4.150 4.010 4.100 28,000 113,900 4.0679 3.030 2.964 3.067 2.964 3.030 37,886 3.0064 0.74%
2012-06-15 0 4.070 3.930 4.070 4.050 4.090 64,000 261,000 4.0781 3.008 2.904 3.008 2.993 3.023 86,598 3.0139 0.49%
2012-06-14 0 4.050 3.910 4.070 4.020 4.050 144,000 580,760 4.0331 2.993 2.890 3.008 2.971 2.993 194,844 2.9806 1.25%
2012-06-13 0 4.040 4.000 4.040 4.000 4.040 392,000 1,571,040 4.0078 2.956 2.927 2.956 2.927 2.956 535,714 2.9326 1.25%
2012-06-12 0 3.990 3.960 3.990 3.900 3.990 546,000 2,170,360 3.9750 2.920 2.898 2.920 2.854 2.920 746,173 2.9087 -0.25%
2012-06-11 0 4.000 3.970 4.050 4.000 4.090 320,000 1,301,320 4.0666 2.927 2.905 2.964 2.927 2.993 437,317 2.9757 -0.99%
2012-06-08 0 4.040 4.000 4.080 4.000 4.080 618,000 2,501,320 4.0474 2.956 2.927 2.985 2.927 2.985 844,569 2.9617 -1.46%
2012-06-07 0 4.100 3.920 4.100 4.070 4.100 90,000 368,600 4.0956 3.000 2.868 3.000 2.978 3.000 122,996 2.9969 1.49%
2012-06-06 0 4.040 3.900 4.040 - - 0 0 - 2.956 2.854 2.956 - - 0 - -0.49%
2012-06-05 0 4.060 3.890 4.070 4.050 4.060 26,000 105,460 4.0562 2.971 2.846 2.978 2.964 2.971 35,532 2.9680 0.25%
2012-06-04 0 4.050 3.850 4.050 4.050 4.050 8,000 32,400 4.0500 2.964 2.817 2.964 2.964 2.964 10,933 2.9635 -0.74%
2012-06-01 0 4.080 3.900 4.080 4.000 4.150 73,179 296,176 4.0473 2.985 2.854 2.985 2.927 3.037 100,008 2.9615 5.97%
2012-05-31 0 3.850 4.060 4.140 3.840 4.000 82,000 327,040 3.9883 2.817 2.971 3.029 2.810 2.927 112,063 2.9184 -3.75%
2012-05-30 0 4.000 3.850 4.000 - - 0 0 - 2.927 2.817 2.927 - - 0 - 0.00%
2012-05-29 0 4.000 3.920 4.000 - - 0 0 - 2.927 2.868 2.927 - - 0 - 0.00%
2012-05-28 0 4.000 3.950 4.000 - - 0 0 - 2.927 2.890 2.927 - - 0 - 0.00%
2012-05-25 0 4.000 3.940 4.140 - - 0 0 - 2.927 2.883 3.029 - - 0 - 0.00%
2012-05-24 0 4.000 4.000 4.080 4.000 4.020 38,000 152,600 4.0158 2.927 2.927 2.985 2.927 2.942 51,931 2.9385 -0.99%
2012-05-23 0 4.040 3.940 4.040 4.040 4.040 30,000 121,200 4.0400 2.956 2.883 2.956 2.956 2.956 40,999 2.9562 0.50%
2012-05-22 0 4.020 3.970 4.070 3.980 4.020 90,000 359,800 3.9978 2.942 2.905 2.978 2.912 2.942 122,996 2.9253 0.25%
2012-05-21 0 4.010 3.900 4.100 - - 0 0 - 2.934 2.854 3.000 - - 0 - 0.00%
2012-05-18 0 4.010 4.010 4.040 4.010 4.020 198,000 794,080 4.0105 2.934 2.934 2.956 2.934 2.942 270,590 2.9346 -0.25%
2012-05-17 0 4.020 4.020 4.100 4.020 4.020 8,000 32,160 4.0200 2.942 2.942 3.000 2.942 2.942 10,933 2.9416 -1.95%
2012-05-16 0 4.100 4.100 4.170 4.000 4.100 392,000 1,598,080 4.0767 3.000 3.000 3.051 2.927 3.000 535,714 2.9831 0.00%
2012-05-15 0 4.100 4.050 4.100 3.970 4.150 142,000 584,400 4.1155 3.000 2.964 3.000 2.905 3.037 194,060 3.0114 -2.15%
2012-05-14 0 4.190 4.020 4.190 4.210 4.210 10,000 42,100 4.2100 3.066 2.942 3.066 3.081 3.081 13,666 3.0806 2.70%
2012-05-11 0 4.080 3.990 4.080 4.070 4.080 88,000 358,740 4.0766 2.985 2.920 2.985 2.978 2.985 120,262 2.9830 -0.49%
2012-05-10 0 4.100 4.030 4.150 4.100 4.190 32,000 133,000 4.1563 3.000 2.949 3.037 3.000 3.066 43,732 3.0413 0.99%
2012-05-09 0 4.060 4.010 4.060 4.060 4.080 92,000 373,720 4.0622 2.971 2.934 2.971 2.971 2.985 125,729 2.9724 -0.49%
2012-05-08 0 4.080 4.030 4.080 4.020 4.080 92,000 373,640 4.0613 2.985 2.949 2.985 2.942 2.985 125,729 2.9718 0.00%
2012-05-07 0 4.080 4.050 4.130 4.020 4.110 156,000 634,640 4.0682 2.985 2.964 3.022 2.942 3.007 213,192 2.9768 -3.32%
2012-05-04 0 4.220 4.180 4.220 4.220 4.220 20,000 84,400 4.2200 3.088 3.059 3.088 3.088 3.088 27,332 3.0879 -0.47%
2012-05-03 0 4.240 4.150 4.240 4.130 4.240 94,000 394,200 4.1936 3.103 3.037 3.103 3.022 3.103 128,462 3.0686 2.17%
2012-05-02 0 4.150 4.150 4.260 4.150 4.270 90,000 383,100 4.2567 3.037 3.037 3.117 3.037 3.125 122,996 3.1147 -0.24%
2012-04-30 0 4.160 4.120 4.260 4.040 4.280 308,000 1,272,380 4.1311 3.044 3.015 3.117 2.956 3.132 420,918 3.0229 -1.89%
2012-04-27 0 4.240 4.080 4.240 4.250 4.250 20,000 85,000 4.2500 3.103 2.985 3.103 3.110 3.110 27,332 3.1099 -0.24%
2012-04-26 0 4.250 4.120 4.250 4.270 4.270 50,000 213,500 4.2700 3.110 3.015 3.110 3.125 3.125 68,331 3.1245 1.19%
2012-04-25 0 4.200 4.140 4.200 4.050 4.250 362,000 1,511,300 4.1749 3.073 3.029 3.073 2.964 3.110 494,715 3.0549 3.70%
2012-04-24 0 4.050 4.060 4.140 4.050 4.200 96,000 396,360 4.1288 2.964 2.971 3.029 2.964 3.073 131,195 3.0211 -3.57%
2012-04-23 0 4.200 4.100 4.250 4.200 4.270 110,000 464,100 4.2191 3.073 3.000 3.110 3.073 3.125 150,328 3.0873 -1.18%
2012-04-20 0 4.250 4.220 4.270 4.220 4.350 132,000 566,780 4.2938 3.110 3.088 3.125 3.088 3.183 180,393 3.1419 -1.39%
2012-04-19 0 4.310 4.310 4.320 4.280 4.330 110,000 474,100 4.3100 3.154 3.154 3.161 3.132 3.168 150,328 3.1538 0.47%
2012-04-18 0 4.290 4.290 4.330 4.280 4.330 390,000 1,683,440 4.3165 3.139 3.139 3.168 3.132 3.168 532,981 3.1585 0.23%
2012-04-17 0 4.280 4.200 4.280 4.160 4.280 428,000 1,804,600 4.2164 3.132 3.073 3.132 3.044 3.132 584,912 3.0853 2.88%
2012-04-16 0 4.160 4.100 4.170 4.150 4.160 120,000 498,700 4.1558 3.044 3.000 3.051 3.037 3.044 163,994 3.0410 0.48%
2012-04-13 0 4.140 4.100 4.140 4.100 4.140 248,000 1,022,400 4.1226 3.029 3.000 3.029 3.000 3.029 338,921 3.0166 1.22%
2012-04-12 0 4.090 4.000 4.090 4.100 4.100 22,000 90,200 4.1000 2.993 2.927 2.993 3.000 3.000 30,066 3.0001 -0.24%
2012-04-11 0 4.100 3.900 4.100 4.100 4.100 40,628 166,411 4.0960 3.000 2.854 3.000 3.000 3.000 55,523 2.9972 0.00%
2012-04-10 0 4.100 3.910 4.100 4.080 4.100 56,000 229,120 4.0914 3.000 2.861 3.000 2.985 3.000 76,531 2.9938 0.00%
2012-04-05 0 4.100 3.930 4.120 - - 0 0 - 3.000 2.876 3.015 - - 0 - 0.00%
2012-04-03 0 4.100 4.070 4.140 4.070 4.100 346,000 1,415,620 4.0914 3.000 2.978 3.029 2.978 3.000 472,849 2.9938 0.74%
2012-04-02 0 4.070 3.930 4.070 3.870 4.080 214,000 846,240 3.9544 2.978 2.876 2.978 2.832 2.985 292,456 2.8936 0.00%
2012-03-30 0 4.070 3.910 4.070 4.080 4.080 170,000 693,600 4.0800 2.978 2.861 2.978 2.985 2.985 232,325 2.9855 1.75%
2012-03-29 0 4.000 3.830 4.040 3.980 4.000 120,000 479,960 3.9997 2.927 2.803 2.956 2.912 2.927 163,994 2.9267 0.50%
2012-03-28 0 3.980 3.900 4.030 3.980 3.980 40,628 161,655 3.9789 2.912 2.854 2.949 2.912 2.912 55,523 2.9115 -1.00%
2012-03-27 0 4.020 3.980 4.020 3.980 4.030 282,000 1,131,060 4.0109 2.942 2.912 2.942 2.912 2.949 385,386 2.9349 3.88%
2012-03-26 0 3.870 3.830 4.000 3.830 4.000 210,000 811,900 3.8662 2.832 2.803 2.927 2.803 2.927 286,990 2.8290 -3.73%
2012-03-23 0 4.020 3.830 4.020 4.020 4.020 44,000 176,880 4.0200 2.942 2.803 2.942 2.942 2.942 60,131 2.9416 0.50%
2012-03-22 0 4.000 3.950 4.020 3.990 4.000 120,000 479,920 3.9993 2.927 2.890 2.942 2.920 2.927 163,994 2.9264 2.04%
2012-03-21 0 3.920 3.870 4.000 3.800 4.060 158,000 627,020 3.9685 2.868 2.832 2.927 2.781 2.971 215,925 2.9039 -2.73%
2012-03-20 0 4.030 4.000 4.060 - - 0 0 - 2.949 2.927 2.971 - - 0 - 0.00%
2012-03-19 0 4.030 4.000 4.090 - - 0 0 - 2.949 2.927 2.993 - - 0 - 0.00%
2012-03-16 0 4.030 4.000 4.040 4.000 4.040 110,000 443,880 4.0353 2.949 2.927 2.956 2.927 2.956 150,328 2.9527 0.75%
2012-03-15 0 4.000 4.000 4.050 4.000 4.050 116,000 467,900 4.0336 2.927 2.927 2.964 2.927 2.964 158,528 2.9515 -1.72%
2012-03-14 0 4.070 4.050 4.070 4.060 4.180 86,000 352,020 4.0933 2.978 2.964 2.978 2.971 3.059 117,529 2.9952 -1.93%
2012-03-13 0 4.150 4.150 4.170 4.070 4.180 150,000 620,660 4.1377 3.037 3.037 3.051 2.978 3.059 204,993 3.0277 1.47%
2012-03-12 0 4.090 4.090 4.120 4.050 4.090 64,000 261,140 4.0803 2.993 2.993 3.015 2.964 2.993 87,463 2.9857 -2.15%
2012-03-09 0 4.180 4.100 4.180 4.080 4.180 268,000 1,107,340 4.1319 3.059 3.000 3.059 2.985 3.059 366,253 3.0234 1.46%
2012-03-08 0 4.120 4.120 4.160 4.070 4.140 154,000 633,700 4.1149 3.015 3.015 3.044 2.978 3.029 210,459 3.0110 0.24%
2012-03-07 0 4.110 4.110 4.120 4.070 4.220 182,000 755,760 4.1525 3.007 3.007 3.015 2.978 3.088 248,724 3.0385 -2.14%
2012-03-06 0 4.200 4.150 4.200 4.070 4.210 264,000 1,088,680 4.1238 3.073 3.037 3.073 2.978 3.081 360,787 3.0175 1.20%
2012-03-05 0 4.150 4.150 4.210 4.150 4.230 48,000 201,580 4.1996 3.037 3.037 3.081 3.037 3.095 65,598 3.0730 -1.89%
2012-03-02 0 4.230 4.180 4.240 4.180 4.240 108,000 454,980 4.2128 3.095 3.059 3.103 3.059 3.103 147,595 3.0826 0.48%
2012-03-01 0 4.210 4.200 4.240 4.190 4.290 156,000 659,680 4.2287 3.081 3.073 3.103 3.066 3.139 213,192 3.0943 -0.94%
2012-02-29 0 4.250 4.180 4.260 4.190 4.260 64,000 270,260 4.2228 3.110 3.059 3.117 3.066 3.117 87,463 3.0900 0.71%
2012-02-28 0 4.220 4.210 4.250 4.200 4.290 140,000 595,520 4.2537 3.088 3.081 3.110 3.073 3.139 191,326 3.1126 -3.21%
2012-02-27 0 4.360 4.250 4.360 4.240 4.420 154,000 664,240 4.3132 3.190 3.110 3.190 3.103 3.234 210,459 3.1561 0.69%
2012-02-24 0 4.330 4.250 4.330 4.210 4.350 214,800 914,580 4.2578 3.168 3.110 3.168 3.081 3.183 293,549 3.1156 0.70%
2012-02-23 0 4.300 4.290 4.330 4.200 4.340 178,000 764,720 4.2962 3.146 3.139 3.168 3.073 3.176 243,258 3.1437 0.70%
2012-02-22 0 4.270 4.220 4.270 4.270 4.280 60,000 256,780 4.2797 3.125 3.088 3.125 3.125 3.132 81,997 3.1316 0.47%
2012-02-21 0 4.250 4.250 4.270 4.200 4.300 210,000 898,580 4.2790 3.110 3.110 3.125 3.073 3.146 286,990 3.1311 0.00%
2012-02-20 0 4.250 4.210 4.250 4.180 4.280 170,000 720,980 4.2411 3.110 3.081 3.110 3.059 3.132 232,325 3.1033 1.67%
2012-02-17 0 4.180 4.130 4.180 4.200 4.200 11,000 46,120 4.1927 3.059 3.022 3.059 3.073 3.073 15,033 3.0680 -0.48%
2012-02-16 0 4.200 4.200 4.230 4.200 4.240 106,000 448,920 4.2351 3.073 3.073 3.095 3.073 3.103 144,861 3.0990 0.96%
2012-02-15 0 4.160 4.150 4.170 4.080 4.160 154,000 634,140 4.1178 3.044 3.037 3.051 2.985 3.044 210,459 3.0131 0.48%
2012-02-14 0 4.140 4.120 4.180 4.120 4.140 12,000 49,640 4.1367 3.029 3.015 3.059 3.015 3.029 16,399 3.0269 -1.43%
2012-02-13 0 4.200 4.150 4.230 4.200 4.200 80,000 336,000 4.2000 3.073 3.037 3.095 3.073 3.073 109,329 3.0733 -0.71%
2012-02-10 0 4.230 4.170 4.240 4.170 4.280 276,000 1,167,240 4.2291 3.095 3.051 3.103 3.051 3.132 377,186 3.0946 1.20%
2012-02-09 0 4.180 4.180 4.200 4.170 4.330 204,000 862,100 4.2260 3.059 3.059 3.073 3.051 3.168 278,790 3.0923 -1.88%
2012-02-08 0 4.260 4.190 4.250 4.180 4.310 714,000 3,008,180 4.2131 3.117 3.066 3.110 3.059 3.154 975,764 3.0829 1.67%
2012-02-07 0 4.190 4.170 4.190 4.190 4.270 64,000 272,160 4.2525 3.066 3.051 3.066 3.066 3.125 87,463 3.1117 -2.56%
2012-02-06 0 4.300 4.240 4.300 4.320 4.350 190,000 824,700 4.3405 3.146 3.103 3.146 3.161 3.183 259,657 3.1761 0.00%
2012-02-03 0 4.300 4.230 4.300 4.240 4.300 190,000 815,160 4.2903 3.146 3.095 3.146 3.103 3.146 259,657 3.1394 0.70%
2012-02-02 0 4.270 4.250 4.280 4.220 4.270 164,000 696,580 4.2474 3.125 3.110 3.132 3.088 3.125 224,125 3.1080 1.67%
2012-02-01 0 4.200 4.130 4.220 4.090 4.270 110,000 460,440 4.1858 3.073 3.022 3.088 2.993 3.125 150,328 3.0629 2.44%
2012-01-31 0 4.100 4.020 4.190 - - 0 0 - 3.000 2.942 3.066 - - 0 - 0.00%
2012-01-30 0 4.100 4.100 4.120 4.100 4.160 36,000 148,300 4.1194 3.000 3.000 3.015 3.000 3.044 49,198 3.0143 -1.20%
2012-01-27 0 4.150 4.150 4.180 4.150 4.220 14,000 58,400 4.1714 3.037 3.037 3.059 3.037 3.088 19,133 3.0524 -0.95%
2012-01-26 0 4.190 4.110 4.190 4.100 4.230 66,000 274,080 4.1527 3.066 3.007 3.066 3.000 3.095 90,197 3.0387 2.20%
2012-01-20 0 4.100 4.080 4.110 4.100 4.190 54,000 222,520 4.1207 3.000 2.985 3.007 3.000 3.066 73,797 3.0153 0.24%
2012-01-19 0 4.090 4.090 4.120 4.070 4.130 68,000 278,440 4.0947 2.993 2.993 3.015 2.978 3.022 92,930 2.9962 0.49%
2012-01-18 0 4.070 4.070 4.130 4.010 4.150 202,000 831,140 4.1146 2.978 2.978 3.022 2.934 3.037 276,057 3.0108 -1.21%
2012-01-17 0 4.120 4.120 4.180 4.090 4.200 190,000 791,300 4.1647 3.015 3.015 3.059 2.993 3.073 259,657 3.0475 -1.44%
2012-01-16 0 4.180 4.100 4.180 4.190 4.200 80,000 335,240 4.1905 3.059 3.000 3.059 3.066 3.073 109,329 3.0663 0.24%
2012-01-13 0 4.170 4.100 4.180 4.180 4.200 380,000 1,590,920 4.1866 3.051 3.000 3.059 3.059 3.073 519,314 3.0635 0.72%
2012-01-12 0 4.140 4.070 4.140 4.100 4.210 284,000 1,177,980 4.1478 3.029 2.978 3.029 3.000 3.081 388,119 3.0351 -1.66%
2012-01-11 0 4.210 4.150 4.210 4.090 4.290 596,000 2,495,780 4.1876 3.081 3.037 3.081 2.993 3.139 814,504 3.0642 -3.88%
2012-01-10 0 4.380 4.320 4.380 4.320 4.400 164,000 715,340 4.3618 3.205 3.161 3.205 3.161 3.220 224,125 3.1917 -0.45%
2012-01-09 0 4.400 4.360 4.400 4.350 4.500 546,000 2,409,660 4.4133 3.220 3.190 3.220 3.183 3.293 746,173 3.2294 -2.44%
2012-01-06 0 4.510 4.480 4.520 4.490 4.540 247,000 1,112,590 4.5044 3.300 3.278 3.307 3.285 3.322 337,554 3.2960 -1.10%
2012-01-05 0 4.560 4.500 4.560 4.500 4.570 282,000 1,279,620 4.5377 3.337 3.293 3.337 3.293 3.344 385,386 3.3204 0.22%
2012-01-04 0 4.550 4.550 4.560 4.350 4.610 497,200 2,247,336 4.5200 3.329 3.329 3.337 3.183 3.373 679,482 3.3074 -0.87%
2012-01-03 0 4.590 4.550 4.590 4.550 4.600 384,000 1,756,980 4.5755 3.359 3.329 3.359 3.329 3.366 524,781 3.3480 0.88%
2011-12-30 0 4.550 4.500 4.570 4.340 4.550 2,750,000 12,188,280 4.4321 3.329 3.293 3.344 3.176 3.329 3,758,196 3.2431 5.32%
2011-12-29 0 4.320 4.310 4.320 4.110 4.350 1,038,000 4,459,580 4.2963 3.161 3.154 3.161 3.007 3.183 1,418,548 3.1438 1.17%
2011-12-28 0 4.270 4.260 4.270 4.160 4.290 1,116,000 4,701,900 4.2132 3.125 3.117 3.125 3.044 3.139 1,525,144 3.0829 2.15%
2011-12-23 0 4.180 4.180 4.190 3.970 4.200 578,000 2,401,280 4.1545 3.059 3.059 3.066 2.905 3.073 789,905 3.0400 3.47%
2011-12-22 0 4.040 4.020 4.050 3.950 4.050 678,000 2,712,140 4.0002 2.956 2.942 2.964 2.890 2.964 926,566 2.9271 1.51%
2011-12-21 0 3.980 3.920 3.980 3.980 4.000 760,000 3,027,500 3.9836 2.912 2.868 2.912 2.912 2.927 1,038,629 2.9149 0.51%
2011-12-20 0 3.960 3.950 3.960 3.960 4.010 706,000 2,819,540 3.9937 2.898 2.890 2.898 2.898 2.934 964,832 2.9223 0.76%
2011-12-19 0 3.930 3.880 3.940 3.880 3.990 352,000 1,388,820 3.9455 2.876 2.839 2.883 2.839 2.920 481,049 2.8871 -1.26%
2011-12-16 0 3.980 3.950 3.980 3.970 4.000 606,000 2,412,140 3.9804 2.912 2.890 2.912 2.905 2.927 828,170 2.9126 0.25%
2011-12-15 0 3.970 3.920 3.970 3.950 4.000 392,000 1,558,680 3.9762 2.905 2.868 2.905 2.890 2.927 535,714 2.9095 0.51%
2011-12-14 0 3.950 3.950 3.980 3.950 3.990 136,000 541,300 3.9801 2.890 2.890 2.912 2.890 2.920 185,860 2.9124 -0.50%
2011-12-13 0 3.970 3.890 3.970 3.980 3.980 14,000 55,720 3.9800 2.905 2.846 2.905 2.912 2.912 19,133 2.9123 0.51%
2011-12-12 0 3.950 3.950 3.980 3.860 4.000 626,000 2,486,960 3.9728 2.890 2.890 2.912 2.824 2.927 855,502 2.9070 1.28%
2011-12-09 0 3.900 3.900 3.930 3.850 3.950 128,000 504,120 3.9384 2.854 2.854 2.876 2.817 2.890 174,927 2.8819 -1.27%
2011-12-08 0 3.950 3.930 3.950 3.900 3.980 194,119 768,046 3.9566 2.890 2.876 2.890 2.854 2.912 265,286 2.8952 0.00%
2011-12-07 0 3.950 3.940 3.950 3.950 3.990 194,000 768,780 3.9628 2.890 2.883 2.890 2.890 2.920 265,124 2.8997 1.28%
2011-12-06 0 3.900 3.900 3.970 3.870 3.980 70,000 275,760 3.9394 2.854 2.854 2.905 2.832 2.912 95,663 2.8826 -1.27%
2011-12-05 0 3.950 3.950 3.960 3.950 4.000 108,000 430,620 3.9872 2.890 2.890 2.898 2.890 2.927 147,595 2.9176 -1.50%
2011-12-02 0 4.010 3.950 4.020 3.900 4.030 644,000 2,541,940 3.9471 2.934 2.890 2.942 2.854 2.949 880,101 2.8882 2.56%
2011-12-01 0 3.910 3.850 3.910 3.790 3.950 455,984 1,781,755 3.9075 2.861 2.817 2.861 2.773 2.890 623,155 2.8592 2.09%
2011-11-30 0 3.830 3.780 3.830 3.780 3.900 242,000 925,400 3.8240 2.803 2.766 2.803 2.766 2.854 330,721 2.7981 -1.29%
2011-11-29 0 3.880 3.820 3.880 3.810 3.910 1,206,000 4,643,940 3.8507 2.839 2.795 2.839 2.788 2.861 1,648,140 2.8177 2.65%
2011-11-28 0 3.780 3.710 3.800 3.670 3.780 278,000 1,029,760 3.7042 2.766 2.715 2.781 2.685 2.766 379,919 2.7105 1.61%
2011-11-25 0 3.720 3.650 3.720 3.670 3.780 187,000 694,410 3.7134 2.722 2.671 2.722 2.685 2.766 255,557 2.7172 -1.33%
2011-11-24 0 3.770 3.750 3.770 3.750 3.780 360,000 1,358,500 3.7736 2.759 2.744 2.759 2.744 2.766 491,982 2.7613 -0.26%
2011-11-23 0 3.780 3.750 3.780 3.720 3.790 484,000 1,825,760 3.7722 2.766 2.744 2.766 2.722 2.773 661,443 2.7603 0.27%
2011-11-22 0 3.770 3.700 3.770 3.780 3.790 190,000 718,900 3.7837 2.759 2.707 2.759 2.766 2.773 259,657 2.7687 -0.53%
2011-11-21 0 3.790 3.620 3.790 3.620 3.820 178,000 675,600 3.7955 2.773 2.649 2.773 2.649 2.795 243,258 2.7773 1.07%
2011-11-18 0 3.750 3.660 3.790 3.660 3.750 158,000 588,280 3.7233 2.744 2.678 2.773 2.678 2.744 215,925 2.7245 -0.27%
2011-11-17 0 3.760 3.760 3.870 3.690 3.890 82,000 312,100 3.8061 2.751 2.751 2.832 2.700 2.846 112,063 2.7851 -2.34%
2011-11-16 0 3.850 3.850 3.880 3.820 3.920 70,000 270,760 3.8680 2.817 2.817 2.839 2.795 2.868 95,663 2.8303 -1.53%
2011-11-15 0 3.910 3.860 3.910 3.850 3.920 464,000 1,811,780 3.9047 2.861 2.824 2.861 2.817 2.868 634,110 2.8572 2.62%
2011-11-14 0 3.810 3.810 3.890 3.810 3.920 110,000 426,080 3.8735 2.788 2.788 2.846 2.788 2.868 150,328 2.8343 0.00%
2011-11-11 0 3.810 3.810 3.870 3.810 3.900 180,000 698,580 3.8810 2.788 2.788 2.832 2.788 2.854 245,991 2.8399 0.26%
2011-11-10 0 3.800 3.700 3.800 3.750 3.830 606,000 2,293,420 3.7845 2.781 2.707 2.781 2.744 2.803 828,170 2.7693 -0.52%
2011-11-09 0 3.820 3.820 3.830 3.670 3.830 972,000 3,672,560 3.7784 2.795 2.795 2.803 2.685 2.803 1,328,352 2.7647 3.24%
2011-11-08 0 3.700 3.680 3.780 3.700 3.830 288,000 1,094,640 3.8008 2.707 2.693 2.766 2.707 2.803 393,586 2.7812 -1.33%
2011-11-07 0 3.750 3.720 3.750 3.690 3.750 358,000 1,337,880 3.7371 2.744 2.722 2.744 2.700 2.744 489,249 2.7346 1.35%
2011-11-04 0 3.700 3.640 3.700 3.650 3.750 480,000 1,773,360 3.6945 2.707 2.664 2.707 2.671 2.744 655,976 2.7034 5.41%
2011-11-03 0 3.510 3.510 3.590 3.460 3.650 174,000 621,560 3.5722 2.568 2.568 2.627 2.532 2.671 237,791 2.6139 -4.62%
2011-11-02 0 3.680 3.620 3.700 3.680 3.680 30,000 110,400 3.6800 2.693 2.649 2.707 2.693 2.693 40,999 2.6928 -0.27%
2011-11-01 0 3.690 3.690 3.740 3.690 3.720 122,000 452,260 3.7070 2.700 2.700 2.737 2.700 2.722 166,727 2.7126 -1.60%
2011-10-31 0 3.750 3.650 3.750 3.650 3.800 182,000 681,340 3.7436 2.744 2.671 2.744 2.671 2.781 248,724 2.7393 0.00%
2011-10-28 0 3.750 3.700 3.750 3.700 3.820 384,000 1,438,180 3.7453 2.744 2.707 2.744 2.707 2.795 524,781 2.7405 2.46%
2011-10-27 0 3.660 3.600 3.690 3.650 3.700 266,000 977,500 3.6748 2.678 2.634 2.700 2.671 2.707 363,520 2.6890 1.67%
2011-10-26 0 3.600 3.550 3.600 3.500 3.620 194,000 698,620 3.6011 2.634 2.598 2.634 2.561 2.649 265,124 2.6351 2.86%
2011-10-25 0 3.500 3.500 3.530 3.500 3.550 460,880 1,627,842 3.5320 2.561 2.561 2.583 2.561 2.598 629,846 2.5845 1.45%
2011-10-24 0 3.450 3.340 3.450 3.430 3.450 14,000 48,160 3.4400 2.524 2.444 2.524 2.510 2.524 19,133 2.5172 2.07%
2011-10-21 0 3.380 3.320 3.380 3.380 3.400 64,000 217,160 3.3931 2.473 2.429 2.473 2.473 2.488 87,463 2.4829 2.74%
2011-10-20 0 3.290 3.230 3.290 3.250 3.380 134,000 444,160 3.3146 2.407 2.364 2.407 2.378 2.473 183,127 2.4254 0.00%
2011-10-19 0 3.290 3.290 3.400 3.180 3.400 316,000 1,049,260 3.3204 2.407 2.407 2.488 2.327 2.488 431,851 2.4297 3.46%
2011-10-18 0 3.180 3.180 3.270 3.140 3.280 774,000 2,487,500 3.2138 2.327 2.327 2.393 2.298 2.400 1,057,761 2.3517 -2.75%
2011-10-17 0 3.270 3.270 3.350 3.230 3.380 466,010 1,559,113 3.3457 2.393 2.393 2.451 2.364 2.473 636,857 2.4481 1.87%
2011-10-14 0 3.210 3.210 3.280 3.170 3.310 298,000 973,840 3.2679 2.349 2.349 2.400 2.320 2.422 407,252 2.3912 -2.73%
2011-10-13 0 3.300 3.270 3.300 3.130 3.300 580,000 1,886,560 3.2527 2.415 2.393 2.415 2.290 2.415 792,638 2.3801 3.45%
2011-10-12 0 3.190 3.140 3.190 3.100 3.200 110,000 347,000 3.1545 2.334 2.298 2.334 2.268 2.342 150,328 2.3083 2.24%
2011-10-11 0 3.120 3.080 3.150 3.110 3.200 236,000 746,660 3.1638 2.283 2.254 2.305 2.276 2.342 322,522 2.3151 1.30%
2011-10-10 0 3.080 3.020 3.080 3.080 3.090 196,000 605,580 3.0897 2.254 2.210 2.254 2.254 2.261 267,857 2.2608 -1.28%
2011-10-07 0 3.120 3.060 3.140 2.990 3.140 184,000 564,120 3.0659 2.283 2.239 2.298 2.188 2.298 251,458 2.2434 0.65%
2011-10-06 0 3.100 3.080 3.160 3.100 3.180 326,000 1,014,280 3.1113 2.268 2.254 2.312 2.268 2.327 445,517 2.2766 2.31%
2011-10-04 0 3.030 2.970 3.100 3.020 3.160 262,000 809,040 3.0879 2.217 2.173 2.268 2.210 2.312 358,054 2.2595 -0.98%
2011-10-03 0 3.060 3.050 3.170 3.060 3.260 380,000 1,207,680 3.1781 2.239 2.232 2.320 2.239 2.385 519,314 2.3255 -7.27%
2011-09-30 0 3.300 3.220 3.310 3.180 3.440 250,000 826,560 3.3062 2.415 2.356 2.422 2.327 2.517 341,654 2.4193 1.23%
2011-09-28 0 3.260 3.260 3.350 3.260 3.450 464,000 1,566,640 3.3764 2.385 2.385 2.451 2.385 2.524 634,110 2.4706 -2.69%
2011-09-27 0 3.350 3.350 3.390 3.170 3.360 810,000 2,654,340 3.2770 2.451 2.451 2.481 2.320 2.459 1,106,960 2.3979 7.72%
2011-09-26 0 3.110 3.050 3.110 3.040 3.220 498,000 1,542,340 3.0971 2.276 2.232 2.276 2.224 2.356 680,575 2.2662 -1.58%
2011-09-23 0 3.160 3.160 3.240 2.990 3.240 714,000 2,203,100 3.0856 2.312 2.312 2.371 2.188 2.371 975,764 2.2578 -7.06%
2011-09-22 0 3.400 3.340 3.420 3.350 3.500 1,130,000 3,850,940 3.4079 2.488 2.444 2.503 2.451 2.561 1,544,277 2.4937 -3.13%
2011-09-21 0 3.510 3.450 3.510 3.390 3.520 80,000 279,460 3.4933 2.568 2.524 2.568 2.481 2.576 109,329 2.5561 -1.96%
2011-09-20 0 3.580 3.440 3.580 - - 0 0 - 2.620 2.517 2.620 - - 0 - -0.28%
2011-09-19 0 3.590 3.500 3.590 3.500 3.640 114,000 409,060 3.5882 2.627 2.561 2.627 2.561 2.664 155,794 2.6256 0.56%
2011-09-16 0 3.570 3.430 3.570 3.500 3.580 70,000 249,000 3.5571 2.612 2.510 2.612 2.561 2.620 95,663 2.6029 3.18%
2011-09-15 0 3.460 3.460 3.580 3.450 3.460 34,000 117,400 3.4529 2.532 2.532 2.620 2.524 2.532 46,465 2.5266 -2.54%
2011-09-14 0 3.550 3.480 3.560 3.510 3.720 226,000 817,980 3.6194 2.598 2.546 2.605 2.568 2.722 308,855 2.6484 -2.47%
2011-09-12 0 3.640 3.620 3.700 3.620 3.740 232,000 855,540 3.6877 2.664 2.649 2.707 2.649 2.737 317,055 2.6984 -1.89%
2011-09-09 0 3.710 3.710 3.740 3.700 3.730 76,000 283,120 3.7253 2.715 2.715 2.737 2.707 2.729 103,863 2.7259 -0.54%
2011-09-08 0 3.730 3.710 3.740 3.670 3.850 206,000 766,340 3.7201 2.729 2.715 2.737 2.685 2.817 281,523 2.7221 -0.53%
2011-09-07 0 3.750 3.680 3.750 3.750 3.750 30,000 112,500 3.7500 2.744 2.693 2.744 2.744 2.744 40,999 2.7440 0.27%
2011-09-06 0 3.740 3.680 3.750 3.650 3.790 142,000 526,840 3.7101 2.737 2.693 2.744 2.671 2.773 194,060 2.7148 0.54%
2011-09-05 0 3.720 3.680 3.800 3.720 3.850 106,000 404,360 3.8147 2.722 2.693 2.781 2.722 2.817 144,861 2.7914 -0.80%
2011-09-02 0 3.750 3.750 3.790 3.750 3.810 298,000 1,131,240 3.7961 2.744 2.744 2.773 2.744 2.788 407,252 2.7777 0.00%
2011-09-01 0 3.750 3.700 3.750 3.580 3.820 1,152,000 4,291,180 3.7250 2.744 2.707 2.744 2.620 2.795 1,574,343 2.7257 6.23%
2011-08-31 0 3.530 3.490 3.530 3.450 3.550 622,000 2,170,160 3.4890 2.583 2.554 2.583 2.524 2.598 850,036 2.5530 2.02%
2011-08-30 0 3.460 3.420 3.460 3.420 3.460 40,000 137,980 3.4495 2.532 2.503 2.532 2.503 2.532 54,665 2.5241 1.76%
2011-08-29 0 3.400 3.310 3.440 3.400 3.400 10,000 34,000 3.4000 2.488 2.422 2.517 2.488 2.488 13,666 2.4879 0.00%
2011-08-26 0 3.400 3.370 3.440 3.400 3.510 530,000 1,827,440 3.4480 2.488 2.466 2.517 2.488 2.568 724,307 2.5230 -2.86%
2011-08-25 0 3.500 3.450 3.500 3.450 3.500 158,000 551,720 3.4919 2.561 2.524 2.561 2.524 2.561 215,925 2.5551 2.94%
2011-08-24 0 3.400 3.350 3.450 3.400 3.540 262,000 915,540 3.4944 2.488 2.451 2.524 2.488 2.590 358,054 2.5570 -1.45%
2011-08-23 0 3.450 3.440 3.500 3.450 3.580 244,000 865,200 3.5459 2.524 2.517 2.561 2.524 2.620 333,455 2.5947 0.58%
2011-08-22 0 3.430 3.380 3.450 3.390 3.590 470,000 1,609,540 3.4246 2.510 2.473 2.524 2.481 2.627 642,310 2.5059 -2.83%
2011-08-19 0 3.530 3.480 3.540 3.540 3.560 1,042,000 3,696,960 3.5479 2.583 2.546 2.590 2.590 2.605 1,424,015 2.5962 -0.28%
2011-08-18 0 3.540 3.530 3.540 3.500 3.630 978,000 3,496,880 3.5755 2.590 2.583 2.590 2.561 2.656 1,336,551 2.6163 -1.67%
2011-08-17 0 3.600 3.590 3.610 3.590 3.630 290,000 1,046,100 3.6072 2.634 2.627 2.642 2.627 2.656 396,319 2.6395 -0.28%
2011-08-16 0 3.610 3.600 3.630 3.610 3.700 310,000 1,130,920 3.6481 2.642 2.634 2.656 2.642 2.707 423,651 2.6695 -0.28%
2011-08-15 0 3.620 3.590 3.630 3.560 3.660 1,000,000 3,622,500 3.6225 2.649 2.627 2.656 2.605 2.678 1,366,617 2.6507 3.43%
2011-08-12 0 3.500 3.500 3.570 3.500 3.650 288,000 1,032,440 3.5849 2.561 2.561 2.612 2.561 2.671 393,586 2.6232 -2.78%
2011-08-11 0 3.600 3.590 3.600 3.600 3.850 702,000 2,610,780 3.7191 2.634 2.627 2.634 2.634 2.817 959,365 2.7214 -6.74%
2011-08-10 0 3.860 3.800 3.890 3.740 3.890 258,000 982,400 3.8078 2.824 2.781 2.846 2.737 2.846 352,587 2.7863 1.85%
2011-08-09 0 3.790 3.710 3.790 3.690 3.830 206,000 772,540 3.7502 2.773 2.715 2.773 2.700 2.803 281,523 2.7441 -1.30%
2011-08-08 0 3.840 3.740 3.850 3.650 3.880 1,020,000 3,861,980 3.7863 2.810 2.737 2.817 2.671 2.839 1,393,949 2.7705 -1.54%
2011-08-05 0 3.900 3.870 3.900 3.830 4.080 374,000 1,468,120 3.9255 2.854 2.832 2.854 2.803 2.985 511,115 2.8724 -3.23%
2011-08-04 0 4.030 4.030 4.070 4.020 4.080 180,000 729,240 4.0513 2.949 2.949 2.978 2.942 2.985 245,991 2.9645 0.25%
2011-08-03 0 4.020 4.020 4.040 3.980 4.050 136,000 547,500 4.0257 2.942 2.942 2.956 2.912 2.964 185,860 2.9458 -1.95%
2011-08-02 0 4.100 4.060 4.130 4.070 4.150 30,000 123,200 4.1067 3.000 2.971 3.022 2.978 3.037 40,999 3.0050 -1.44%
2011-08-01 0 4.160 4.080 4.160 4.050 4.200 976,000 4,034,700 4.1339 3.044 2.985 3.044 2.964 3.073 1,333,818 3.0249 0.24%
2011-07-29 0 4.150 4.050 4.150 4.100 4.150 56,000 230,300 4.1125 3.037 2.964 3.037 3.000 3.037 76,531 3.0093 0.97%
2011-07-28 0 4.110 4.030 4.110 4.010 4.130 94,000 381,200 4.0553 3.007 2.949 3.007 2.934 3.022 128,462 2.9674 0.24%
2011-07-27 0 4.100 4.030 4.120 4.040 4.150 500,000 2,059,880 4.1198 3.000 2.949 3.015 2.956 3.037 683,308 3.0146 0.00%
2011-07-26 0 4.100 4.080 4.100 3.980 4.120 390,000 1,588,380 4.0728 3.000 2.985 3.000 2.912 3.015 532,981 2.9802 1.99%
2011-07-25 0 4.020 4.010 4.050 3.960 4.070 290,000 1,174,940 4.0515 2.942 2.934 2.964 2.898 2.978 396,319 2.9646 -0.74%
2011-07-22 0 4.050 4.000 4.090 4.050 4.110 210,000 854,840 4.0707 2.964 2.927 2.993 2.964 3.007 286,990 2.9786 1.00%
2011-07-21 0 4.010 3.960 4.010 - - 0 0 - 2.934 2.898 2.934 - - 0 - 0.00%
2011-07-20 0 4.010 4.000 4.030 3.950 4.050 182,000 728,420 4.0023 2.934 2.927 2.949 2.890 2.964 248,724 2.9286 1.52%
2011-07-19 0 3.950 3.950 4.000 3.950 3.960 40,000 158,360 3.9590 2.890 2.890 2.927 2.890 2.898 54,665 2.8969 -1.50%
2011-07-18 0 4.010 3.930 4.070 3.950 4.010 84,000 332,860 3.9626 2.934 2.876 2.978 2.890 2.934 114,796 2.8996 1.52%
2011-07-15 0 3.950 3.930 4.000 3.950 4.000 84,000 335,100 3.9893 2.890 2.876 2.927 2.890 2.927 114,796 2.9191 0.77%
2011-07-14 0 3.920 3.920 3.990 3.920 4.050 366,000 1,453,860 3.9723 2.868 2.868 2.920 2.868 2.964 500,182 2.9067 -3.45%
2011-07-13 0 4.060 4.030 4.060 4.000 4.090 216,000 873,540 4.0442 2.971 2.949 2.971 2.927 2.993 295,189 2.9593 1.00%
2011-07-12 0 4.020 4.000 4.020 4.000 4.150 864,000 3,492,580 4.0423 2.942 2.927 2.942 2.927 3.037 1,180,757 2.9579 -1.95%
2011-07-11 0 4.100 4.100 4.150 4.100 4.170 40,000 165,420 4.1355 3.000 3.000 3.037 3.000 3.051 54,665 3.0261 -1.91%
2011-07-08 0 4.180 4.100 4.180 4.170 4.180 22,000 91,860 4.1755 3.059 3.000 3.059 3.051 3.059 30,066 3.0553 0.00%
2011-07-07 0 4.180 4.100 4.180 4.050 4.190 452,000 1,870,860 4.1391 3.059 3.000 3.059 2.964 3.066 617,711 3.0287 0.24%
2011-07-06 0 4.170 4.100 4.170 4.140 4.170 188,000 779,320 4.1453 3.051 3.000 3.051 3.029 3.051 256,924 3.0333 0.24%
2011-07-05 0 4.160 4.110 4.160 4.080 4.190 38,000 156,120 4.1084 3.044 3.007 3.044 2.985 3.066 51,931 3.0063 0.00%
2011-07-04 0 4.160 4.160 4.240 4.150 4.310 538,000 2,278,380 4.2349 3.044 3.044 3.103 3.037 3.154 735,240 3.0988 -2.58%
2011-06-30 0 4.270 4.220 4.270 4.150 4.270 778,000 3,265,360 4.1971 3.125 3.088 3.125 3.037 3.125 1,063,228 3.0712 1.67%
2011-06-29 0 4.200 4.120 4.200 4.070 4.200 636,000 2,651,160 4.1685 3.073 3.015 3.073 2.978 3.073 869,168 3.0502 1.20%
2011-06-28 0 4.150 4.150 4.170 4.150 4.170 204,000 847,040 4.1522 3.037 3.037 3.051 3.037 3.051 278,790 3.0383 0.00%
2011-06-27 0 4.150 4.150 4.200 4.120 4.270 134,000 560,540 4.1831 3.037 3.037 3.073 3.015 3.125 183,127 3.0609 -0.95%
2011-06-24 0 4.190 4.160 4.210 4.100 4.210 176,000 736,620 4.1853 3.066 3.044 3.081 3.000 3.081 240,525 3.0626 0.96%
2011-06-23 0 4.150 4.120 4.170 4.120 4.200 740,000 3,085,320 4.1694 3.037 3.015 3.051 3.015 3.073 1,011,296 3.0509 0.00%
2011-06-22 0 4.150 4.150 4.180 4.150 4.250 1,112,000 4,666,140 4.1962 3.037 3.037 3.059 3.037 3.110 1,519,678 3.0705 0.24%
2011-06-21 0 4.140 4.140 4.200 4.110 4.200 206,000 855,020 4.1506 3.029 3.029 3.073 3.007 3.073 281,523 3.0371 -0.24%
2011-06-20 0 4.150 4.130 4.220 4.150 4.260 185,200 776,580 4.1932 3.037 3.022 3.088 3.037 3.117 253,097 3.0683 -2.12%
2011-06-17 0 4.240 4.200 4.240 4.200 4.360 484,400 2,066,740 4.2666 3.103 3.073 3.103 3.073 3.190 661,989 3.1220 1.44%
2011-06-16 0 4.180 4.170 4.220 4.160 4.290 306,000 1,284,160 4.1966 3.059 3.051 3.088 3.044 3.139 418,185 3.0708 -1.65%
2011-06-15 0 4.250 4.220 4.280 4.120 4.280 540,000 2,287,580 4.2363 3.110 3.088 3.132 3.015 3.132 737,973 3.0998 1.67%
2011-06-14 0 4.180 4.180 4.220 4.100 4.230 1,896,000 7,915,100 4.1746 3.059 3.059 3.088 3.000 3.095 2,591,106 3.0547 3.21%
2011-06-13 0 4.050 4.050 4.070 4.000 4.070 668,000 2,694,340 4.0334 2.964 2.964 2.978 2.927 2.978 912,900 2.9514 -0.25%
2011-06-10 0 4.090 4.090 4.110 4.090 4.150 298,000 1,225,100 4.1111 2.971 2.971 2.985 2.971 3.014 410,261 2.9861 0.25%
2011-06-09 0 4.080 4.060 4.090 3.960 4.140 750,000 3,049,260 4.0657 2.964 2.949 2.971 2.876 3.007 1,032,536 2.9532 1.75%
2011-06-08 0 4.010 4.000 4.100 4.000 4.190 338,000 1,389,520 4.1110 2.913 2.905 2.978 2.905 3.043 465,330 2.9861 -2.43%
2011-06-07 0 4.110 4.090 4.100 4.010 4.210 308,000 1,258,240 4.0852 2.985 2.971 2.978 2.913 3.058 424,028 2.9673 1.23%
2011-06-03 0 4.060 4.040 4.130 4.060 4.160 322,000 1,326,440 4.1194 2.949 2.935 3.000 2.949 3.022 443,302 2.9922 0.25%
2011-06-02 0 4.050 4.050 4.090 3.910 4.080 436,000 1,750,160 4.0141 2.942 2.942 2.971 2.840 2.964 600,248 2.9157 0.75%
2011-06-01 0 4.020 4.020 4.030 3.930 4.050 280,000 1,124,620 4.0165 2.920 2.920 2.927 2.855 2.942 385,480 2.9175 0.50%
2011-05-31 0 4.000 3.960 4.000 3.870 4.000 1,032,000 4,086,200 3.9595 2.905 2.876 2.905 2.811 2.905 1,420,770 2.8760 1.01%
2011-05-30 0 3.960 3.930 3.940 3.940 4.130 938,000 3,746,120 3.9937 2.876 2.855 2.862 2.862 3.000 1,291,359 2.9009 -1.98%
2011-05-27 0 4.040 4.040 4.100 4.040 4.140 60,000 244,520 4.0753 2.935 2.935 2.978 2.935 3.007 82,603 2.9602 -0.49%
2011-05-26 0 4.060 4.040 4.100 4.020 4.110 34,000 137,440 4.0424 2.949 2.935 2.978 2.920 2.985 46,808 2.9362 -0.98%
2011-05-25 0 4.100 4.100 4.120 4.090 4.150 314,000 1,290,460 4.1097 2.978 2.978 2.993 2.971 3.014 432,289 2.9852 -0.49%
2011-05-24 0 4.120 4.060 4.120 4.090 4.140 68,000 279,920 4.1165 2.993 2.949 2.993 2.971 3.007 93,617 2.9901 1.48%
2011-05-23 0 4.060 4.000 4.060 4.000 4.170 1,194,000 4,868,040 4.0771 2.949 2.905 2.949 2.905 3.029 1,643,798 2.9615 -3.79%
2011-05-20 0 4.220 4.200 4.230 4.220 4.350 354,000 1,515,680 4.2816 3.065 3.051 3.073 3.065 3.160 487,357 3.1100 -3.65%
2011-05-19 0 4.380 4.340 4.380 4.330 4.430 262,000 1,151,300 4.3943 3.181 3.152 3.181 3.145 3.218 360,699 3.1919 0.23%
2011-05-18 0 4.370 4.370 4.380 4.310 4.430 324,000 1,420,460 4.3841 3.174 3.174 3.181 3.131 3.218 446,056 3.1845 0.23%
2011-05-17 0 4.360 4.360 4.400 4.360 4.450 480,000 2,111,180 4.3983 3.167 3.167 3.196 3.167 3.232 660,823 3.1948 -1.13%
2011-05-16 0 4.410 4.410 4.430 4.390 4.490 464,000 2,053,060 4.4247 3.203 3.203 3.218 3.189 3.261 638,796 3.2140 -0.23%
2011-05-13 0 4.420 4.420 4.430 4.410 4.460 568,000 2,519,760 4.4362 3.211 3.211 3.218 3.203 3.240 781,974 3.2223 0.00%
2011-05-12 0 4.420 4.420 4.450 4.420 4.480 502,000 2,235,140 4.4525 3.211 3.211 3.232 3.211 3.254 691,111 3.2341 -1.34%
2011-05-11 0 4.480 4.450 4.490 4.410 4.540 696,000 3,121,040 4.4843 3.254 3.232 3.261 3.203 3.298 958,194 3.2572 1.13%
2011-05-09 0 4.430 4.430 4.470 4.420 4.530 982,000 4,386,660 4.4671 3.218 3.218 3.247 3.211 3.290 1,351,934 3.2447 -0.89%
2011-05-06 0 4.470 4.410 4.470 4.350 4.490 1,184,000 5,265,640 4.4473 3.247 3.203 3.247 3.160 3.261 1,630,031 3.2304 0.45%
2011-05-05 0 4.450 4.360 4.450 4.350 4.570 463,200 2,056,380 4.4395 3.232 3.167 3.232 3.160 3.319 637,694 3.2247 -0.67%
2011-05-04 0 4.480 4.490 4.500 4.380 4.520 1,404,000 6,248,220 4.4503 3.254 3.261 3.269 3.181 3.283 1,932,908 3.2325 1.13%
2011-05-03 0 4.430 4.400 4.430 4.380 4.540 858,000 3,819,820 4.4520 3.218 3.196 3.218 3.181 3.298 1,181,221 3.2338 -1.99%
2011-04-29 0 4.520 4.480 4.520 4.480 4.600 468,800 2,125,980 4.5349 3.283 3.254 3.283 3.254 3.341 645,404 3.2940 0.44%
2011-04-28 0 4.500 4.450 4.500 4.440 4.590 1,018,000 4,591,500 4.5103 3.269 3.232 3.269 3.225 3.334 1,401,496 3.2761 -0.66%
2011-04-27 0 4.530 4.460 4.530 4.450 4.660 1,113,600 5,075,320 4.5576 3.290 3.240 3.290 3.232 3.385 1,533,110 3.3105 -0.44%
2011-04-26 0 4.550 4.530 4.550 4.270 4.650 3,284,400 14,899,604 4.5365 3.305 3.290 3.305 3.102 3.378 4,521,683 3.2951 7.57%
2011-04-21 0 4.230 4.190 4.240 4.180 4.240 218,000 918,000 4.2110 3.073 3.043 3.080 3.036 3.080 300,124 3.0587 -0.24%
2011-04-20 0 4.240 4.170 4.240 4.160 4.290 158,000 665,400 4.2114 3.080 3.029 3.080 3.022 3.116 217,521 3.0590 0.71%
2011-04-19 0 4.210 4.200 4.260 4.160 4.260 162,000 679,500 4.1944 3.058 3.051 3.094 3.022 3.094 223,028 3.0467 -0.71%
2011-04-18 0 4.240 4.220 4.280 4.210 4.310 462,000 1,974,500 4.2738 3.080 3.065 3.109 3.058 3.131 636,042 3.1044 0.24%
2011-04-15 0 4.230 4.230 4.260 4.180 4.300 376,000 1,599,140 4.2530 3.073 3.073 3.094 3.036 3.123 517,645 3.0893 0.48%
2011-04-14 0 4.210 4.180 4.210 4.180 4.210 308,000 1,292,760 4.1973 3.058 3.036 3.058 3.036 3.058 424,028 3.0488 0.24%
2011-04-13 0 4.200 4.170 4.200 4.130 4.210 784,000 3,288,160 4.1941 3.051 3.029 3.051 3.000 3.058 1,079,345 3.0464 0.00%
2011-04-12 0 4.200 4.200 4.210 4.100 4.240 232,000 971,000 4.1853 3.051 3.051 3.058 2.978 3.080 319,398 3.0401 0.00%
2011-04-11 0 4.200 4.160 4.220 4.160 4.250 52,000 217,840 4.1892 3.051 3.022 3.065 3.022 3.087 71,589 3.0429 0.72%
2011-04-08 0 4.170 4.170 4.210 4.150 4.200 516,000 2,156,220 4.1787 3.029 3.029 3.058 3.014 3.051 710,385 3.0353 -0.48%
2011-04-07 0 4.190 4.180 4.190 4.180 4.200 475,200 1,995,540 4.1994 3.043 3.036 3.043 3.036 3.051 654,215 3.0503 0.00%
2011-04-06 0 4.190 4.180 4.190 4.060 4.190 502,000 2,089,380 4.1621 3.043 3.036 3.043 2.949 3.043 691,111 3.0232 0.96%
2011-04-04 0 4.150 4.140 4.150 4.060 4.200 174,000 723,300 4.1569 3.014 3.007 3.014 2.949 3.051 239,548 3.0194 -1.66%
2011-04-01 0 4.220 4.160 4.220 4.200 4.230 72,000 303,240 4.2117 3.065 3.022 3.065 3.051 3.073 99,123 3.0592 -0.24%
2011-03-31 0 4.230 4.200 4.230 4.180 4.250 496,000 2,088,040 4.2098 3.073 3.051 3.073 3.036 3.087 682,851 3.0578 0.71%
2011-03-30 0 4.200 4.100 4.200 4.100 4.290 484,000 2,056,900 4.2498 3.051 2.978 3.051 2.978 3.116 666,330 3.0869 -0.24%
2011-03-29 0 4.210 4.200 4.210 4.200 4.270 208,000 881,600 4.2385 3.058 3.051 3.058 3.051 3.102 286,357 3.0787 -1.17%
2011-03-28 0 4.260 4.250 4.270 4.210 4.300 482,000 2,054,320 4.2621 3.094 3.087 3.102 3.058 3.123 663,577 3.0958 -0.47%
2011-03-25 0 4.280 4.280 4.290 4.210 4.310 2,302,000 9,842,460 4.2756 3.109 3.109 3.116 3.058 3.131 3,169,198 3.1057 1.66%
2011-03-24 0 4.210 4.150 4.210 4.150 4.230 708,000 2,968,000 4.1921 3.058 3.014 3.058 3.014 3.073 974,714 3.0450 0.72%
2011-03-23 0 4.180 4.120 4.180 4.050 4.180 1,082,400 4,443,100 4.1049 3.036 2.993 3.036 2.942 3.036 1,490,156 2.9816 3.98%
2011-03-22 0 4.020 4.020 4.040 4.000 4.120 825,000 3,343,060 4.0522 2.920 2.920 2.935 2.905 2.993 1,135,790 2.9434 1.52%
2011-03-21 0 3.960 3.950 3.960 3.950 4.040 98,000 389,600 3.9755 2.876 2.869 2.876 2.869 2.935 134,918 2.8877 -1.00%
2011-03-18 0 4.000 3.950 4.000 3.880 4.030 474,000 1,889,520 3.9863 2.905 2.869 2.905 2.818 2.927 652,563 2.8955 3.63%
2011-03-17 0 3.860 3.870 3.940 3.820 3.950 322,000 1,252,440 3.8896 2.804 2.811 2.862 2.775 2.869 443,302 2.8253 -1.03%
2011-03-16 0 3.900 3.890 3.990 3.850 4.020 780,000 3,099,060 3.9732 2.833 2.826 2.898 2.797 2.920 1,073,838 2.8860 -0.51%
2011-03-15 0 3.920 3.840 3.920 3.800 3.950 302,000 1,170,380 3.8754 2.847 2.789 2.847 2.760 2.869 415,768 2.8150 -2.00%
2011-03-14 0 4.000 4.000 4.040 3.880 4.050 500,000 2,005,980 4.0120 2.905 2.905 2.935 2.818 2.942 688,358 2.9142 1.27%
2011-03-11 0 3.950 3.940 3.950 3.910 3.990 356,000 1,406,960 3.9521 2.869 2.862 2.869 2.840 2.898 490,111 2.8707 1.02%
2011-03-10 0 3.910 3.910 3.960 3.850 4.050 600,000 2,387,900 3.9798 2.840 2.840 2.876 2.797 2.942 826,029 2.8908 1.56%
2011-03-09 0 3.850 3.850 3.900 3.850 3.900 260,000 1,009,940 3.8844 2.797 2.797 2.833 2.797 2.833 357,946 2.8215 -1.03%
2011-03-08 0 3.890 3.850 3.890 3.810 3.890 408,000 1,569,440 3.8467 2.826 2.797 2.826 2.767 2.826 561,700 2.7941 2.10%
2011-03-07 0 3.810 3.810 3.850 3.800 3.900 96,000 366,940 3.8223 2.767 2.767 2.797 2.760 2.833 132,165 2.7764 -1.04%
2011-03-04 0 3.850 3.820 3.850 3.850 3.960 870,000 3,396,820 3.9044 2.797 2.775 2.797 2.797 2.876 1,197,742 2.8360 0.52%
2011-03-03 0 3.830 3.790 3.860 3.780 3.890 202,000 768,480 3.8044 2.782 2.753 2.804 2.746 2.826 278,096 2.7634 -0.52%
2011-03-02 0 3.850 3.850 3.900 3.760 3.850 86,000 329,400 3.8302 2.797 2.797 2.833 2.731 2.797 118,397 2.7822 0.00%
2011-03-01 0 3.850 3.850 3.900 3.850 3.900 372,000 1,448,400 3.8935 2.797 2.797 2.833 2.797 2.833 512,138 2.8281 0.00%
2011-02-28 0 3.850 3.800 3.870 3.800 3.880 430,000 1,655,980 3.8511 2.797 2.760 2.811 2.760 2.818 591,987 2.7973 2.12%
2011-02-25 0 3.770 3.770 3.800 3.700 3.840 494,000 1,878,720 3.8031 2.738 2.738 2.760 2.688 2.789 680,097 2.7624 0.53%
2011-02-24 0 3.750 3.720 3.810 3.720 3.870 206,000 787,760 3.8241 2.724 2.702 2.767 2.702 2.811 283,603 2.7777 -1.32%
2011-02-23 0 3.800 3.700 3.850 3.750 3.850 18,000 68,300 3.7944 2.760 2.688 2.797 2.724 2.797 24,781 2.7562 0.53%
2011-02-22 0 3.780 3.730 3.800 3.750 3.780 20,800 78,320 3.7654 2.746 2.709 2.760 2.724 2.746 28,636 2.7351 0.00%
2011-02-21 0 3.780 3.780 3.810 3.770 3.810 172,000 651,200 3.7860 2.746 2.746 2.767 2.738 2.767 236,795 2.7501 -1.56%
2011-02-18 0 3.840 3.800 3.850 3.820 3.840 12,000 45,880 3.8233 2.789 2.760 2.797 2.775 2.789 16,521 2.7771 0.52%
2011-02-17 0 3.820 3.820 3.850 3.810 3.860 160,000 614,200 3.8388 2.775 2.775 2.797 2.767 2.804 220,274 2.7883 0.00%
2011-02-16 0 3.820 3.820 3.850 3.800 3.820 38,000 144,920 3.8137 2.775 2.775 2.797 2.760 2.775 52,315 2.7701 -0.52%
2011-02-15 0 3.840 3.810 3.850 3.820 3.860 46,000 176,660 3.8404 2.789 2.767 2.797 2.775 2.804 63,329 2.7896 -1.03%
2011-02-14 0 3.880 3.860 3.880 3.850 3.890 120,000 465,520 3.8793 2.818 2.804 2.818 2.797 2.826 165,206 2.8178 1.57%
2011-02-11 0 3.820 3.800 3.910 3.820 3.840 52,000 198,940 3.8258 2.775 2.760 2.840 2.775 2.789 71,589 2.7789 -1.80%
2011-02-10 0 3.890 3.840 3.890 3.970 3.970 60,000 238,200 3.9700 2.826 2.789 2.826 2.884 2.884 82,603 2.8837 -0.26%
2011-02-09 0 3.900 3.850 3.900 3.900 3.950 20,000 78,660 3.9330 2.833 2.797 2.833 2.833 2.869 27,534 2.8568 -1.27%
2011-02-08 0 3.950 3.860 3.950 3.940 3.950 132,000 520,980 3.9468 2.869 2.804 2.869 2.862 2.869 181,726 2.8668 0.25%
2011-02-07 0 3.940 3.850 3.940 3.930 3.950 178,000 701,340 3.9401 2.862 2.797 2.862 2.855 2.869 245,055 2.8620 0.00%
2011-02-02 0 3.940 3.880 3.940 3.800 3.960 350,000 1,360,180 3.8862 2.862 2.818 2.862 2.760 2.876 481,850 2.8228 3.68%
2011-02-01 0 3.800 3.800 3.820 3.800 3.870 22,000 83,760 3.8073 2.760 2.760 2.775 2.760 2.811 30,288 2.7655 -1.30%
2011-01-31 0 3.850 3.800 3.850 3.800 3.850 90,000 343,180 3.8131 2.797 2.760 2.797 2.760 2.797 123,904 2.7697 0.52%
2011-01-28 0 3.830 3.810 3.830 3.800 3.860 24,000 92,020 3.8342 2.782 2.767 2.782 2.760 2.804 33,041 2.7850 -0.78%
2011-01-27 0 3.860 3.810 3.860 3.830 3.870 200,000 771,660 3.8583 2.804 2.767 2.804 2.782 2.811 275,343 2.8025 1.05%
2011-01-26 0 3.820 3.810 3.830 3.780 3.870 474,000 1,797,740 3.7927 2.775 2.767 2.782 2.746 2.811 652,563 2.7549 -0.26%
2011-01-25 0 3.830 3.830 3.870 3.830 3.900 174,000 672,480 3.8648 2.782 2.782 2.811 2.782 2.833 239,548 2.8073 -1.29%
2011-01-24 0 3.880 3.840 3.880 3.820 3.880 336,000 1,294,720 3.8533 2.818 2.789 2.818 2.775 2.818 462,576 2.7989 0.26%
2011-01-21 0 3.870 3.850 3.880 3.850 3.970 250,000 970,220 3.8809 2.811 2.797 2.818 2.797 2.884 344,179 2.8189 0.78%
2011-01-20 0 3.840 3.840 3.870 3.840 3.990 496,000 1,921,320 3.8736 2.789 2.789 2.811 2.789 2.898 682,851 2.8137 -1.54%
2011-01-19 0 3.900 3.880 3.900 3.850 3.950 256,000 997,500 3.8965 2.833 2.818 2.833 2.797 2.869 352,439 2.8303 0.52%
2011-01-18 0 3.880 3.880 3.900 3.880 3.940 168,000 657,260 3.9123 2.818 2.818 2.833 2.818 2.862 231,288 2.8417 -0.51%
2011-01-17 0 3.900 3.880 3.930 3.890 3.950 220,000 866,240 3.9375 2.833 2.818 2.855 2.826 2.869 302,877 2.8600 0.00%
2011-01-14 0 3.900 3.910 3.940 3.860 3.990 258,000 1,012,860 3.9258 2.833 2.840 2.862 2.804 2.898 355,192 2.8516 -0.51%
2011-01-13 0 3.920 3.910 3.950 3.920 3.950 132,000 518,700 3.9295 2.847 2.840 2.869 2.847 2.869 181,726 2.8543 -1.01%
2011-01-12 0 3.960 3.930 4.000 3.960 4.010 270,000 1,076,580 3.9873 2.876 2.855 2.905 2.876 2.913 371,713 2.8963 -1.00%
2011-01-11 0 4.000 3.960 4.000 3.960 4.080 366,000 1,464,360 4.0010 2.905 2.876 2.905 2.876 2.964 503,878 2.9062 0.50%
2011-01-10 0 3.980 3.880 3.980 3.880 3.990 216,000 849,000 3.9306 2.891 2.818 2.891 2.818 2.898 297,370 2.8550 2.31%
2011-01-07 0 3.890 3.890 3.930 3.890 3.930 628,000 2,458,820 3.9153 2.826 2.826 2.855 2.826 2.855 864,577 2.8440 -1.02%
2011-01-06 0 3.930 3.930 3.990 3.930 4.010 38,000 151,140 3.9774 2.855 2.855 2.898 2.855 2.913 52,315 2.8890 -2.00%
2011-01-05 0 4.010 3.980 4.010 3.980 4.040 324,000 1,298,860 4.0088 2.913 2.891 2.913 2.891 2.935 446,056 2.9119 0.75%
2011-01-04 0 3.980 3.930 3.980 3.930 4.050 248,000 987,600 3.9823 2.891 2.855 2.891 2.855 2.942 341,425 2.8926 0.76%
2011-01-03 0 3.950 3.950 4.000 3.950 4.000 58,000 231,400 3.9897 2.869 2.869 2.905 2.869 2.905 79,849 2.8980 -1.50%
2010-12-31 0 4.010 3.960 4.010 3.900 4.010 1,212,000 4,832,600 3.9873 2.913 2.876 2.913 2.833 2.913 1,668,579 2.8962 2.82%
2010-12-30 0 3.900 3.880 3.920 3.900 3.940 24,000 93,880 3.9117 2.833 2.818 2.847 2.833 2.862 33,041 2.8413 -0.51%
2010-12-29 0 3.920 3.920 3.940 3.900 3.990 542,000 2,142,200 3.9524 2.847 2.847 2.862 2.833 2.898 746,180 2.8709 -0.51%
2010-12-28 0 3.940 3.800 3.940 3.760 3.940 791,000 3,063,550 3.8730 2.862 2.760 2.862 2.731 2.862 1,088,982 2.8132 1.81%
2010-12-24 0 3.870 3.840 3.890 - - 0 0 - 2.811 2.789 2.826 - - 0 - 0.00%
2010-12-23 0 3.870 3.850 3.900 3.870 3.870 30,000 116,100 3.8700 2.811 2.797 2.833 2.811 2.811 41,301 2.8110 0.00%
2010-12-22 0 3.870 3.860 3.880 3.870 3.900 66,000 256,020 3.8791 2.811 2.804 2.818 2.811 2.833 90,863 2.8176 0.00%
2010-12-21 0 3.870 3.870 3.920 3.870 3.870 30,000 116,100 3.8700 2.811 2.811 2.847 2.811 2.811 41,301 2.8110 0.52%
2010-12-20 0 3.850 3.850 3.910 3.800 3.990 540,000 2,105,760 3.8996 2.797 2.797 2.840 2.760 2.898 743,426 2.8325 0.26%
2010-12-17 0 3.840 3.840 3.880 3.820 3.880 86,000 329,940 3.8365 2.789 2.789 2.818 2.775 2.818 118,397 2.7867 -0.26%
2010-12-16 0 3.850 3.850 3.940 3.850 3.960 66,000 258,740 3.9203 2.797 2.797 2.862 2.797 2.876 90,863 2.8476 -2.28%
2010-12-15 0 3.940 3.870 3.940 3.870 3.940 102,000 397,080 3.8929 2.862 2.811 2.862 2.811 2.862 140,425 2.8277 1.03%
2010-12-14 0 3.900 3.900 3.940 3.880 3.940 162,000 635,160 3.9207 2.833 2.833 2.862 2.818 2.862 223,028 2.8479 -0.76%
2010-12-13 0 3.930 3.930 3.990 3.930 4.010 148,000 584,640 3.9503 2.855 2.855 2.898 2.855 2.913 203,754 2.8693 -1.26%
2010-12-10 0 3.980 3.890 3.980 3.870 4.020 200,000 799,420 3.9971 2.891 2.826 2.891 2.811 2.920 275,343 2.9034 0.25%
2010-12-09 0 3.970 3.970 3.980 3.860 3.990 260,000 1,021,340 3.9282 2.884 2.884 2.891 2.804 2.898 357,946 2.8533 0.51%
2010-12-08 0 3.950 3.860 3.950 3.860 3.980 383,200 1,507,924 3.9351 2.869 2.804 2.869 2.804 2.891 527,557 2.8583 0.77%
2010-12-07 0 3.920 3.880 3.920 3.830 3.950 526,000 2,054,160 3.9052 2.847 2.818 2.847 2.782 2.869 724,152 2.8366 1.55%
2010-12-06 0 3.860 3.820 3.900 3.820 3.980 129,000 502,230 3.8933 2.804 2.775 2.833 2.775 2.891 177,596 2.8279 0.26%
2010-12-03 0 3.850 3.850 3.900 3.850 3.900 730,000 2,833,420 3.8814 2.797 2.797 2.833 2.797 2.833 1,005,002 2.8193 -1.28%
2010-12-02 0 3.900 3.900 3.960 3.880 3.930 481,000 1,879,070 3.9066 2.833 2.833 2.876 2.818 2.855 662,200 2.8376 -0.51%
2010-12-01 0 3.920 3.920 3.970 3.860 4.020 496,000 1,962,120 3.9559 2.847 2.847 2.884 2.804 2.920 682,851 2.8734 0.51%
2010-11-30 0 3.900 3.850 3.940 3.850 3.960 722,000 2,846,560 3.9426 2.833 2.797 2.862 2.797 2.876 993,988 2.8638 0.26%
2010-11-29 0 3.890 3.900 3.960 3.890 4.090 518,000 2,065,620 3.9877 2.826 2.833 2.876 2.826 2.971 713,138 2.8965 -1.52%
2010-11-26 0 3.950 4.000 4.010 3.950 4.100 84,000 339,080 4.0367 2.869 2.905 2.913 2.869 2.978 115,644 2.9321 -1.50%
2010-11-25 0 4.010 4.000 4.050 3.890 4.110 428,000 1,717,420 4.0127 2.913 2.905 2.942 2.826 2.985 589,234 2.9147 4.16%
2010-11-24 0 3.850 3.850 3.990 3.850 3.920 80,000 312,160 3.9020 2.797 2.797 2.898 2.797 2.847 110,137 2.8343 -1.28%
2010-11-23 0 3.900 3.830 3.900 3.850 4.000 266,000 1,046,720 3.9350 2.833 2.782 2.833 2.797 2.905 366,206 2.8583 -3.94%
2010-11-22 0 4.060 3.970 4.060 3.860 4.060 878,000 3,479,360 3.9628 2.949 2.884 2.949 2.804 2.949 1,208,756 2.8785 3.84%
2010-11-19 0 3.910 3.910 3.940 3.880 4.080 666,000 2,668,000 4.0060 2.840 2.840 2.862 2.818 2.964 916,892 2.9098 -1.26%
2010-11-18 0 3.960 3.960 3.980 3.780 3.990 600,000 2,333,580 3.8893 2.876 2.876 2.891 2.746 2.898 826,029 2.8251 4.21%
2010-11-17 0 3.800 3.800 3.850 3.790 3.890 320,000 1,228,020 3.8376 2.760 2.760 2.797 2.753 2.826 440,549 2.7875 -2.31%
2010-11-16 0 3.890 3.880 3.920 3.890 4.090 614,000 2,449,100 3.9888 2.826 2.818 2.847 2.826 2.971 845,303 2.8973 -1.27%
2010-11-15 0 3.940 3.920 3.930 3.930 4.050 884,000 3,504,940 3.9649 2.862 2.847 2.855 2.855 2.942 1,217,016 2.8799 -2.96%
2010-11-12 0 4.060 3.990 4.060 3.960 4.250 1,424,000 5,860,000 4.1152 2.949 2.898 2.949 2.876 3.087 1,960,442 2.9891 -1.69%
2010-11-11 0 4.130 4.100 4.110 4.010 4.170 494,000 2,015,120 4.0792 3.000 2.978 2.985 2.913 3.029 680,097 2.9630 0.00%
2010-11-10 0 4.130 4.120 4.130 4.010 4.260 682,000 2,819,480 4.1341 3.000 2.993 3.000 2.913 3.094 938,920 3.0029 1.23%
2010-11-09 0 4.080 4.050 4.090 4.050 4.160 122,000 501,160 4.1079 2.964 2.942 2.971 2.942 3.022 167,959 2.9838 -1.21%
2010-11-08 0 4.130 4.100 4.140 4.090 4.180 126,000 520,680 4.1324 3.000 2.978 3.007 2.971 3.036 173,466 3.0016 -1.43%
2010-11-05 0 4.190 4.140 4.190 4.090 4.210 556,000 2,310,420 4.1554 3.043 3.007 3.043 2.971 3.058 765,454 3.0184 1.45%
2010-11-04 0 4.130 4.130 4.160 4.130 4.270 110,000 461,500 4.1955 3.000 3.000 3.022 3.000 3.102 151,439 3.0474 -1.67%
2010-11-03 0 4.200 4.160 4.200 4.180 4.260 2,839,000 11,942,500 4.2066 3.051 3.022 3.051 3.036 3.094 3,908,494 3.0555 0.72%
2010-11-02 0 4.170 4.140 4.170 4.160 4.200 1,261,000 5,249,080 4.1626 3.029 3.007 3.029 3.022 3.051 1,736,038 3.0236 0.24%
2010-11-01 0 4.160 4.120 4.160 4.110 4.200 122,000 505,880 4.1466 3.022 2.993 3.022 2.985 3.051 167,959 3.0119 0.48%
2010-10-29 0 4.140 4.110 4.150 4.090 4.200 422,000 1,744,400 4.1336 3.007 2.985 3.014 2.971 3.051 580,974 3.0025 0.73%
2010-10-28 0 4.110 4.100 4.120 4.100 4.180 272,000 1,126,340 4.1410 2.985 2.978 2.993 2.978 3.036 374,466 3.0079 0.24%
2010-10-27 0 4.100 4.060 4.100 4.070 4.200 761,200 3,147,636 4.1351 2.978 2.949 2.978 2.956 3.051 1,047,955 3.0036 -2.38%
2010-10-26 0 4.200 4.140 4.200 4.150 4.290 368,000 1,547,660 4.2056 3.051 3.007 3.051 3.014 3.116 506,631 3.0548 -2.10%
2010-10-25 0 4.290 4.250 4.290 4.160 4.360 1,932,000 8,224,220 4.2568 3.116 3.087 3.116 3.022 3.167 2,659,813 3.0920 2.63%
2010-10-22 0 4.180 4.130 4.180 4.100 4.200 882,000 3,665,520 4.1559 3.036 3.000 3.036 2.978 3.051 1,214,263 3.0187 0.00%
2010-10-21 0 4.180 4.160 4.190 3.990 4.190 1,406,000 5,769,300 4.1033 3.036 3.022 3.043 2.898 3.043 1,935,661 2.9805 5.29%
2010-10-20 0 3.970 3.910 3.970 3.850 4.000 2,174,000 8,507,740 3.9134 2.884 2.840 2.884 2.797 2.905 2,992,978 2.8426 -2.93%
2010-10-19 0 4.090 4.090 4.130 4.040 4.180 2,714,000 11,151,300 4.1088 2.971 2.971 3.000 2.935 3.036 3,736,405 2.9845 -2.39%
2010-10-18 0 4.190 4.150 4.190 4.160 4.260 2,332,000 9,812,720 4.2079 3.043 3.014 3.043 3.022 3.094 3,210,499 3.0564 0.72%
2010-10-15 0 4.160 4.160 4.180 4.040 4.280 2,657,600 11,155,200 4.1975 3.022 3.022 3.036 2.935 3.109 3,658,758 3.0489 -0.95%
2010-10-14 0 4.200 4.170 4.200 3.870 4.240 5,492,000 22,467,480 4.0909 3.051 3.029 3.051 2.811 3.080 7,560,919 2.9715 5.53%
2010-10-13 0 3.980 3.960 3.980 3.730 3.980 5,346,000 20,742,100 3.8799 2.891 2.876 2.891 2.709 2.891 7,359,919 2.8183 7.57%
2010-10-12 0 3.700 3.650 3.710 3.610 3.730 830,000 3,053,980 3.6795 2.688 2.651 2.695 2.622 2.709 1,142,673 2.6727 1.09%
2010-10-11 0 3.660 3.630 3.690 3.620 3.710 714,000 2,635,420 3.6911 2.659 2.637 2.680 2.629 2.695 982,975 2.6811 -0.27%
2010-10-08 0 3.670 3.670 3.710 3.630 3.750 1,080,000 3,969,900 3.6758 2.666 2.666 2.695 2.637 2.724 1,486,852 2.6700 0.82%
2010-10-07 0 3.640 3.610 3.640 3.600 3.640 390,000 1,411,960 3.6204 2.644 2.622 2.644 2.615 2.644 536,919 2.6297 -0.27%
2010-10-06 0 3.650 3.630 3.660 3.620 3.670 274,000 1,000,240 3.6505 2.651 2.637 2.659 2.629 2.666 377,220 2.6516 0.00%
2010-10-05 0 3.650 3.610 3.670 3.620 3.690 272,000 994,220 3.6552 2.651 2.622 2.666 2.629 2.680 374,466 2.6550 0.00%
2010-10-04 0 3.650 3.600 3.650 3.620 3.770 1,660,000 6,144,800 3.7017 2.651 2.615 2.651 2.629 2.738 2,285,347 2.6888 0.27%
2010-09-30 0 3.640 3.620 3.640 3.480 3.660 2,886,000 10,396,340 3.6023 2.644 2.629 2.644 2.528 2.659 3,973,200 2.6166 4.90%
2010-09-29 0 3.470 3.470 3.480 3.460 3.490 526,000 1,825,080 3.4697 2.520 2.520 2.528 2.513 2.535 724,152 2.5203 0.87%
2010-09-28 0 3.440 3.420 3.440 3.400 3.460 354,000 1,216,500 3.4364 2.499 2.484 2.499 2.470 2.513 487,357 2.4961 0.00%
2010-09-27 0 3.440 3.430 3.450 3.400 3.440 320,000 1,094,500 3.4203 2.499 2.491 2.506 2.470 2.499 440,549 2.4844 1.18%
2010-09-24 0 3.400 3.370 3.400 3.360 3.400 172,000 581,460 3.3806 2.470 2.448 2.470 2.441 2.470 236,795 2.4555 0.00%
2010-09-22 0 3.400 3.400 3.420 3.400 3.410 98,000 333,600 3.4041 2.470 2.470 2.484 2.470 2.477 134,918 2.4726 0.00%
2010-09-21 0 3.400 3.390 3.400 3.400 3.430 133,000 453,730 3.4115 2.470 2.462 2.470 2.470 2.491 183,103 2.4780 -1.16%
2010-09-20 0 3.440 3.420 3.440 3.350 3.460 322,000 1,099,900 3.4158 2.499 2.484 2.499 2.433 2.513 443,302 2.4812 2.38%
2010-09-17 0 3.360 3.360 3.400 3.350 3.360 30,000 100,600 3.3533 2.441 2.441 2.470 2.433 2.441 41,301 2.4357 0.00%
2010-09-16 0 3.360 3.360 3.380 3.310 3.350 152,000 506,820 3.3343 2.441 2.441 2.455 2.404 2.433 209,261 2.4220 -0.59%
2010-09-15 0 3.380 3.350 3.380 3.370 3.380 58,000 195,960 3.3786 2.455 2.433 2.455 2.448 2.455 79,849 2.4541 0.00%
2010-09-14 0 3.380 3.370 3.410 3.360 3.420 146,000 494,720 3.3885 2.455 2.448 2.477 2.441 2.484 201,000 2.4613 -1.17%
2010-09-13 0 3.420 3.370 3.440 3.340 3.440 238,000 807,220 3.3917 2.484 2.448 2.499 2.426 2.499 327,658 2.4636 0.59%
2010-09-10 0 3.400 3.360 3.400 3.350 3.400 60,000 203,200 3.3867 2.470 2.441 2.470 2.433 2.470 82,603 2.4600 -0.87%
2010-09-09 0 3.430 3.390 3.430 3.350 3.430 112,000 380,980 3.4016 2.491 2.462 2.491 2.433 2.491 154,192 2.4708 1.18%
2010-09-08 0 3.390 3.330 3.390 3.310 3.390 148,000 493,420 3.3339 2.462 2.419 2.462 2.404 2.462 203,754 2.4216 0.00%
2010-09-07 0 3.390 3.390 3.420 3.380 3.380 50,000 169,000 3.3800 2.462 2.462 2.484 2.455 2.455 68,836 2.4551 -0.88%
2010-09-06 0 3.420 3.450 3.470 3.380 3.520 161,000 553,590 3.4384 2.484 2.506 2.520 2.455 2.557 221,651 2.4976 -0.87%
2010-09-03 0 3.450 3.390 3.450 3.380 3.450 142,000 487,700 3.4345 2.506 2.462 2.506 2.455 2.506 195,494 2.4947 1.47%
2010-09-02 0 3.400 3.390 3.400 3.400 3.430 290,000 989,540 3.4122 2.470 2.462 2.470 2.470 2.491 399,247 2.4785 -0.58%
2010-09-01 0 3.420 3.400 3.420 3.370 3.420 416,000 1,416,660 3.4054 2.484 2.470 2.484 2.448 2.484 572,713 2.4736 -0.29%
2010-08-31 0 3.430 3.310 3.430 3.370 3.430 680,000 2,310,360 3.3976 2.491 2.404 2.491 2.448 2.491 936,166 2.4679 0.00%
2010-08-30 0 3.430 3.340 3.430 3.260 3.430 534,000 1,782,520 3.3381 2.491 2.426 2.491 2.368 2.491 735,166 2.4247 4.89%
2010-08-27 0 3.270 3.250 3.270 3.250 3.300 50,000 164,500 3.2900 2.375 2.361 2.375 2.361 2.397 68,836 2.3897 0.62%
2010-08-26 0 3.250 3.250 3.300 3.250 3.250 70,000 227,500 3.2500 2.361 2.361 2.397 2.361 2.361 96,370 2.3607 0.00%
2010-08-25 0 3.250 3.250 3.280 3.220 3.280 62,000 200,960 3.2413 2.361 2.361 2.382 2.339 2.382 85,356 2.3544 -1.81%
2010-08-24 0 3.310 3.250 3.310 3.210 3.310 152,000 497,180 3.2709 2.404 2.361 2.404 2.332 2.404 209,261 2.3759 1.85%
2010-08-23 0 3.250 3.250 3.280 3.250 3.290 86,000 280,800 3.2651 2.361 2.361 2.382 2.361 2.390 118,397 2.3717 -0.31%
2010-08-20 0 3.260 3.260 3.290 3.260 3.300 74,000 242,660 3.2792 2.368 2.368 2.390 2.368 2.397 101,877 2.3819 0.00%
2010-08-19 0 3.260 3.250 3.290 3.250 3.320 1,158,000 3,792,820 3.2753 2.368 2.361 2.390 2.361 2.412 1,594,236 2.3791 -2.69%
2010-08-18 0 3.350 3.320 3.350 3.310 3.350 202,160 673,503 3.3315 2.433 2.412 2.433 2.404 2.433 278,317 2.4199 1.52%
2010-08-17 0 3.300 3.280 3.340 3.280 3.310 146,000 480,740 3.2927 2.397 2.382 2.426 2.382 2.404 201,000 2.3917 -0.90%
2010-08-16 0 3.330 3.310 3.350 3.310 3.370 92,000 306,660 3.3333 2.419 2.404 2.433 2.404 2.448 126,658 2.4212 -1.19%
2010-08-13 0 3.370 3.370 3.390 3.280 3.400 186,000 620,420 3.3356 2.448 2.448 2.462 2.382 2.470 256,069 2.4229 2.12%
2010-08-12 0 3.300 3.300 3.340 3.290 3.350 44,000 145,520 3.3073 2.397 2.397 2.426 2.390 2.433 60,575 2.4023 -1.49%
2010-08-11 0 3.350 3.350 3.400 3.350 3.390 290,000 975,360 3.3633 2.433 2.433 2.470 2.433 2.462 399,247 2.4430 -1.18%
2010-08-10 0 3.390 3.390 3.410 3.360 3.420 230,000 781,400 3.3974 2.462 2.462 2.477 2.441 2.484 316,644 2.4678 -1.45%
2010-08-09 0 3.440 3.430 3.440 3.420 3.460 366,000 1,257,640 3.4362 2.499 2.491 2.499 2.484 2.513 503,878 2.4959 -1.71%
2010-08-06 0 3.500 3.500 3.540 3.410 3.530 164,000 573,400 3.4963 2.542 2.542 2.571 2.477 2.564 225,781 2.5396 0.00%
2010-08-05 0 3.500 3.500 3.530 3.480 3.540 291,066 1,023,034 3.5148 2.542 2.542 2.564 2.528 2.571 400,715 2.5530 -1.13%
2010-08-04 0 3.540 3.490 3.540 3.540 3.540 20,000 70,800 3.5400 2.571 2.535 2.571 2.571 2.571 27,534 2.5713 -0.84%
2010-08-03 0 3.570 3.570 3.580 3.500 3.610 584,400 2,081,176 3.5612 2.593 2.593 2.600 2.542 2.622 804,552 2.5868 1.13%
2010-08-02 0 3.530 3.490 3.530 3.480 3.550 434,000 1,522,620 3.5083 2.564 2.535 2.564 2.528 2.579 597,494 2.5483 0.28%
2010-07-30 0 3.520 3.510 3.520 3.450 3.520 72,000 252,580 3.5081 2.557 2.550 2.557 2.506 2.557 99,123 2.5481 0.00%
2010-07-29 0 3.520 3.500 3.520 3.490 3.530 194,000 680,780 3.5092 2.557 2.542 2.557 2.535 2.564 267,083 2.5489 0.00%
2010-07-28 0 3.520 3.500 3.530 3.440 3.550 1,104,000 3,859,280 3.4957 2.557 2.542 2.564 2.499 2.579 1,519,893 2.5392 1.73%
2010-07-27 0 3.460 3.460 3.500 3.450 3.520 162,000 565,720 3.4921 2.513 2.513 2.542 2.506 2.557 223,028 2.5365 0.29%
2010-07-26 0 3.450 3.440 3.480 3.450 3.480 388,000 1,352,060 3.4847 2.506 2.499 2.528 2.506 2.528 534,165 2.5312 -0.86%
2010-07-23 0 3.480 3.440 3.480 3.440 3.480 648,000 2,233,960 3.4475 2.528 2.499 2.528 2.499 2.528 892,111 2.5041 0.29%
2010-07-22 0 3.470 3.420 3.480 3.420 3.500 72,000 248,440 3.4506 2.520 2.484 2.528 2.484 2.542 99,123 2.5064 -0.29%
2010-07-21 0 3.480 3.430 3.480 3.410 3.480 118,000 408,120 3.4586 2.528 2.491 2.528 2.477 2.528 162,452 2.5122 0.87%
2010-07-20 0 3.450 3.460 3.480 3.450 3.550 304,000 1,070,720 3.5221 2.506 2.513 2.528 2.506 2.579 418,521 2.5583 -1.71%
2010-07-19 0 3.510 3.410 3.510 3.360 3.560 298,000 1,025,880 3.4426 2.550 2.477 2.550 2.441 2.586 410,261 2.5006 1.74%
2010-07-16 0 3.450 3.450 3.460 3.370 3.450 68,000 233,480 3.4335 2.506 2.506 2.513 2.448 2.506 93,617 2.4940 -0.58%
2010-07-15 0 3.470 3.400 3.470 3.400 3.480 4,000 13,760 3.4400 2.520 2.470 2.520 2.470 2.528 5,507 2.4987 0.00%
2010-07-14 0 3.470 3.440 3.480 3.440 3.500 202,000 701,600 3.4733 2.520 2.499 2.528 2.499 2.542 278,096 2.5229 -0.29%
2010-07-13 0 3.480 3.450 3.480 3.440 3.480 42,000 145,460 3.4633 2.528 2.506 2.528 2.499 2.528 57,822 2.5157 -0.29%
2010-07-12 0 3.490 3.450 3.510 3.490 3.490 14,000 48,860 3.4900 2.535 2.506 2.550 2.535 2.535 19,274 2.5350 -0.29%
2010-07-09 0 3.500 3.480 3.520 3.480 3.520 56,000 196,000 3.5000 2.542 2.528 2.557 2.528 2.557 77,096 2.5423 0.00%
2010-07-08 0 3.500 3.410 3.500 3.420 3.500 52,000 179,480 3.4515 2.542 2.477 2.542 2.484 2.542 71,589 2.5071 1.74%
2010-07-07 0 3.440 3.420 3.500 3.440 3.470 54,000 186,720 3.4578 2.499 2.484 2.542 2.499 2.520 74,343 2.5116 -1.99%
2010-07-06 0 3.510 3.450 3.510 - - 0 0 - 2.550 2.506 2.550 - - 0 - 0.00%
2010-07-05 0 3.510 3.500 3.520 3.500 3.520 310,000 1,087,440 3.5079 2.550 2.542 2.557 2.542 2.557 426,782 2.5480 -1.96%
2010-07-02 0 3.580 3.530 3.580 3.520 3.600 714,000 2,551,320 3.5733 2.600 2.564 2.600 2.557 2.615 982,975 2.5955 -1.92%
2010-06-30 0 3.650 3.620 3.650 3.500 3.660 2,310,000 8,326,880 3.6047 2.651 2.629 2.651 2.542 2.659 3,180,212 2.6183 1.39%
2010-06-29 0 3.600 3.620 3.630 3.480 3.670 2,574,000 9,202,740 3.5753 2.615 2.629 2.637 2.528 2.666 3,543,664 2.5970 1.12%
2010-06-28 0 3.560 3.560 3.570 3.250 3.560 2,244,000 7,778,060 3.4662 2.586 2.586 2.593 2.361 2.586 3,089,349 2.5177 9.20%
2010-06-25 0 3.260 3.250 3.260 3.250 3.290 110,000 358,860 3.2624 2.368 2.361 2.368 2.361 2.390 151,439 2.3697 -0.61%
2010-06-24 0 3.280 3.280 3.300 3.200 3.280 332,000 1,076,380 3.2421 2.382 2.382 2.397 2.324 2.382 457,069 2.3550 1.55%
2010-06-23 0 3.230 3.200 3.230 3.190 3.260 192,000 618,300 3.2203 2.346 2.324 2.346 2.317 2.368 264,329 2.3391 -0.31%
2010-06-22 0 3.240 3.220 3.240 3.210 3.280 110,000 355,640 3.2331 2.353 2.339 2.353 2.332 2.382 151,439 2.3484 -0.31%
2010-06-21 0 3.250 3.230 3.250 3.150 3.250 584,000 1,868,680 3.1998 2.361 2.346 2.361 2.288 2.361 804,002 2.3242 4.84%
2010-06-18 0 3.100 3.100 3.140 3.080 3.150 202,000 628,920 3.1135 2.252 2.252 2.281 2.237 2.288 278,096 2.2615 -1.59%
2010-06-17 0 3.150 3.120 3.170 3.150 3.230 52,000 164,840 3.1700 2.288 2.266 2.303 2.288 2.346 71,589 2.3026 -0.63%
2010-06-15 0 3.200 3.170 3.200 3.160 3.200 34,000 107,900 3.1735 2.303 2.281 2.303 2.274 2.303 47,251 2.2835 -1.54%
2010-06-14 0 3.250 3.190 3.250 3.160 3.250 54,000 172,120 3.1874 2.339 2.295 2.339 2.274 2.339 75,046 2.2935 0.00%
2010-06-11 0 3.250 3.160 3.270 3.110 3.290 500,000 1,589,580 3.1792 2.339 2.274 2.353 2.238 2.367 694,872 2.2876 0.93%
2010-06-10 0 3.220 3.110 3.230 3.180 3.250 22,000 70,740 3.2155 2.317 2.238 2.324 2.288 2.339 30,574 2.3137 0.62%
2010-06-09 0 3.200 3.170 3.200 3.200 3.250 22,000 71,060 3.2300 2.303 2.281 2.303 2.303 2.339 30,574 2.3242 -1.23%
2010-06-08 0 3.240 3.170 3.270 - - 0 0 - 2.331 2.281 2.353 - - 0 - 0.00%
2010-06-07 0 3.240 3.200 3.240 3.150 3.250 46,000 147,400 3.2043 2.331 2.303 2.331 2.267 2.339 63,928 2.3057 -2.99%
2010-06-04 0 3.340 3.250 3.340 3.180 3.340 172,000 566,000 3.2907 2.403 2.339 2.403 2.288 2.403 239,036 2.3678 0.00%
2010-06-03 0 3.340 3.190 3.340 3.190 3.350 90,000 291,540 3.2393 2.403 2.295 2.403 2.295 2.411 125,077 2.3309 3.41%
2010-06-02 0 3.230 3.180 3.230 3.230 3.240 32,000 103,380 3.2306 2.324 2.288 2.324 2.324 2.331 44,472 2.3246 -1.82%
2010-06-01 0 3.290 3.140 3.270 3.130 3.300 272,000 883,800 3.2493 2.367 2.259 2.353 2.252 2.375 378,010 2.3380 0.61%
2010-05-31 0 3.270 3.160 3.270 3.160 3.290 82,000 260,440 3.1761 2.353 2.274 2.353 2.274 2.367 113,959 2.2854 0.62%
2010-05-28 0 3.250 3.240 3.270 3.190 3.340 588,000 1,900,760 3.2326 2.339 2.331 2.353 2.295 2.403 817,169 2.3260 2.52%
2010-05-27 0 3.170 3.060 3.170 3.110 3.170 291,000 918,270 3.1556 2.281 2.202 2.281 2.238 2.281 404,415 2.2706 1.93%
2010-05-26 0 3.110 3.100 3.110 2.970 3.120 768,000 2,371,660 3.0881 2.238 2.231 2.238 2.137 2.245 1,067,323 2.2221 1.30%
2010-05-25 0 3.070 2.930 3.070 2.910 3.070 22,000 64,540 2.9336 2.209 2.108 2.209 2.094 2.209 30,574 2.1109 -2.85%
2010-05-24 0 3.160 3.080 3.160 3.100 3.180 38,000 118,240 3.1116 2.274 2.216 2.274 2.231 2.288 52,810 2.2390 1.94%
2010-05-20 0 3.100 3.060 3.100 2.940 3.130 391,000 1,209,540 3.0935 2.231 2.202 2.231 2.115 2.252 543,390 2.2259 -0.96%
2010-05-19 0 3.130 3.090 3.140 3.100 3.130 30,000 93,260 3.1087 2.252 2.223 2.259 2.231 2.252 41,692 2.2369 -1.57%
2010-05-18 0 3.180 3.170 3.180 3.070 3.180 118,000 371,820 3.1510 2.288 2.281 2.288 2.209 2.288 163,990 2.2673 0.32%
2010-05-17 0 3.170 3.080 3.170 3.040 3.170 130,000 402,900 3.0992 2.281 2.216 2.281 2.187 2.281 180,667 2.2301 -2.76%
2010-05-14 0 3.260 3.210 3.260 3.180 3.280 612,000 1,990,940 3.2532 2.346 2.310 2.346 2.288 2.360 850,523 2.3408 0.31%
2010-05-13 0 3.250 3.200 3.250 3.190 3.280 554,000 1,801,540 3.2519 2.339 2.303 2.339 2.295 2.360 769,918 2.3399 3.17%
2010-05-12 0 3.150 3.150 3.220 3.030 3.310 326,000 1,042,620 3.1982 2.267 2.267 2.317 2.180 2.382 453,057 2.3013 -0.94%
2010-05-11 0 3.180 3.100 3.180 3.100 3.180 118,000 366,100 3.1025 2.288 2.231 2.288 2.231 2.288 163,990 2.2325 0.32%
2010-05-10 0 3.170 3.130 3.170 3.080 3.180 120,000 371,480 3.0957 2.281 2.252 2.281 2.216 2.288 166,769 2.2275 3.26%
2010-05-07 0 3.070 3.070 3.090 2.850 3.070 200,000 609,400 3.0470 2.209 2.209 2.223 2.051 2.209 277,949 2.1925 -1.29%
2010-05-06 0 3.110 3.050 3.110 2.900 3.190 640,000 1,955,360 3.0553 2.238 2.195 2.238 2.087 2.295 889,436 2.1984 -2.51%
2010-05-05 0 3.190 3.160 3.190 3.130 3.320 410,000 1,313,180 3.2029 2.295 2.274 2.295 2.252 2.389 569,795 2.3047 -1.85%
2010-05-04 0 3.250 3.210 3.240 3.200 3.330 596,000 1,950,500 3.2727 2.339 2.310 2.331 2.303 2.396 828,287 2.3549 -2.40%
2010-05-03 0 3.330 3.310 3.330 3.320 3.370 678,000 2,266,480 3.3429 2.396 2.382 2.396 2.389 2.425 942,246 2.4054 -3.48%
2010-04-30 0 3.450 3.390 3.450 3.360 3.490 496,000 1,698,840 3.4251 2.482 2.439 2.482 2.418 2.511 689,313 2.4645 -0.29%
2010-04-29 0 3.460 3.450 3.460 3.400 3.500 284,000 983,880 3.4644 2.490 2.482 2.490 2.446 2.518 394,687 2.4928 -0.29%
2010-04-28 0 3.470 3.470 3.490 3.400 3.570 503,000 1,745,250 3.4697 2.497 2.497 2.511 2.446 2.569 699,041 2.4966 0.29%
2010-04-27 0 3.460 3.400 3.460 3.400 3.460 298,000 1,024,280 3.4372 2.490 2.446 2.490 2.446 2.490 414,144 2.4732 -0.86%
2010-04-26 0 3.490 3.430 3.490 3.440 3.540 668,000 2,326,120 3.4822 2.511 2.468 2.511 2.475 2.547 928,349 2.5057 0.00%
2010-04-23 0 3.490 3.420 3.490 3.420 3.500 352,000 1,230,180 3.4948 2.511 2.461 2.511 2.461 2.518 489,190 2.5147 -1.13%
2010-04-22 0 3.530 3.480 3.530 3.430 3.570 342,000 1,193,260 3.4891 2.540 2.504 2.540 2.468 2.569 475,292 2.5106 0.57%
2010-04-21 0 3.510 3.500 3.550 3.430 3.570 1,018,000 3,559,940 3.4970 2.526 2.518 2.554 2.468 2.569 1,414,759 2.5163 1.45%
2010-04-20 0 3.460 3.420 3.460 3.390 3.520 146,000 502,860 3.4442 2.490 2.461 2.490 2.439 2.533 202,903 2.4783 1.76%
2010-04-19 0 3.400 3.370 3.400 3.360 3.450 404,000 1,369,520 3.3899 2.446 2.425 2.446 2.418 2.482 561,457 2.4392 -2.02%
2010-04-16 0 3.470 3.470 3.490 3.460 3.480 260,000 901,460 3.4672 2.497 2.497 2.511 2.490 2.504 361,333 2.4948 -1.42%
2010-04-15 0 3.520 3.490 3.530 3.490 3.560 706,000 2,477,180 3.5088 2.533 2.511 2.540 2.511 2.562 981,159 2.5247 -1.12%
2010-04-14 0 3.560 3.540 3.560 3.530 3.570 168,000 596,920 3.5531 2.562 2.547 2.562 2.540 2.569 233,477 2.5567 0.28%
2010-04-13 0 3.550 3.510 3.560 3.530 3.570 100,000 354,340 3.5434 2.554 2.526 2.562 2.540 2.569 138,974 2.5497 0.28%
2010-04-12 0 3.540 3.530 3.550 3.500 3.580 255,000 903,760 3.5442 2.547 2.540 2.554 2.518 2.576 354,385 2.5502 -0.28%
2010-04-09 0 3.550 3.550 3.560 3.490 3.560 982,000 3,466,500 3.5300 2.554 2.554 2.562 2.511 2.562 1,364,728 2.5401 0.57%
2010-04-08 0 3.530 3.560 3.570 3.530 3.580 698,000 2,474,720 3.5454 2.540 2.562 2.569 2.540 2.576 970,041 2.5511 -1.40%
2010-04-07 0 3.580 3.580 3.590 3.560 3.750 1,788,000 6,466,580 3.6167 2.576 2.576 2.583 2.562 2.698 2,484,862 2.6024 -4.53%
2010-04-01 0 3.750 3.650 3.750 3.530 3.780 1,436,000 5,225,880 3.6392 2.698 2.626 2.698 2.540 2.720 1,995,672 2.6186 4.75%
2010-03-31 0 3.580 3.530 3.580 3.520 3.620 488,000 1,735,420 3.5562 2.576 2.540 2.576 2.533 2.605 678,195 2.5589 -0.28%
2010-03-30 0 3.590 3.560 3.590 3.580 3.620 160,000 574,980 3.5936 2.583 2.562 2.583 2.576 2.605 222,359 2.5858 0.00%
2010-03-29 0 3.590 3.550 3.590 3.500 3.630 266,000 947,620 3.5625 2.583 2.554 2.583 2.518 2.612 369,672 2.5634 1.99%
2010-03-26 0 3.520 3.520 3.590 3.520 3.670 582,000 2,082,240 3.5777 2.533 2.533 2.583 2.533 2.641 808,831 2.5744 0.00%
2010-03-25 0 3.520 3.470 3.520 3.430 3.590 886,000 3,099,680 3.4985 2.533 2.497 2.533 2.468 2.583 1,231,313 2.5174 0.00%
2010-03-24 0 3.520 3.480 3.520 3.520 3.550 200,000 708,200 3.5410 2.533 2.504 2.533 2.533 2.554 277,949 2.5480 0.57%
2010-03-23 0 3.500 3.460 3.500 3.410 3.570 745,000 2,611,180 3.5049 2.518 2.490 2.518 2.454 2.569 1,035,359 2.5220 -1.41%
2010-03-22 0 3.550 3.520 3.550 3.500 3.580 336,000 1,186,480 3.5312 2.554 2.533 2.554 2.518 2.576 466,954 2.5409 -0.28%
2010-03-19 0 3.560 3.510 3.570 3.510 3.570 237,800 837,808 3.5232 2.562 2.526 2.569 2.526 2.569 330,481 2.5351 1.14%
2010-03-18 0 3.520 3.520 3.580 3.520 3.580 426,000 1,509,760 3.5440 2.533 2.533 2.576 2.533 2.576 592,031 2.5501 -1.95%
2010-03-17 0 3.590 3.570 3.590 3.500 3.590 558,000 1,982,500 3.5529 2.583 2.569 2.583 2.518 2.583 775,477 2.5565 0.28%
2010-03-16 0 3.580 3.550 3.580 3.530 3.580 94,000 334,100 3.5543 2.576 2.554 2.576 2.540 2.576 130,636 2.5575 0.56%
2010-03-15 0 3.560 3.560 3.600 3.550 3.630 262,000 934,020 3.5650 2.562 2.562 2.590 2.554 2.612 364,113 2.5652 -1.66%
2010-03-12 0 3.620 3.570 3.620 3.560 3.650 536,000 1,927,380 3.5959 2.605 2.569 2.605 2.562 2.626 744,903 2.5874 0.00%
2010-03-11 0 3.620 3.590 3.620 3.590 3.680 494,000 1,787,960 3.6194 2.605 2.583 2.605 2.583 2.648 686,533 2.6043 0.84%
2010-03-10 0 3.590 3.550 3.590 3.500 3.590 80,000 283,780 3.5473 2.583 2.554 2.583 2.518 2.583 111,180 2.5524 0.84%
2010-03-09 0 3.560 3.560 3.600 3.560 3.600 174,000 623,900 3.5856 2.562 2.562 2.590 2.562 2.590 241,815 2.5801 -1.93%
2010-03-08 0 3.630 3.580 3.640 3.560 3.650 386,000 1,388,640 3.5975 2.612 2.576 2.619 2.562 2.626 536,441 2.5886 1.97%
2010-03-05 0 3.560 3.520 3.570 3.520 3.580 224,000 794,520 3.5470 2.562 2.533 2.569 2.533 2.576 311,303 2.5522 0.85%
2010-03-04 0 3.530 3.510 3.530 3.510 3.590 204,000 725,400 3.5559 2.540 2.526 2.540 2.526 2.583 283,508 2.5587 0.00%
2010-03-03 0 3.530 3.500 3.550 3.510 3.570 514,000 1,818,480 3.5379 2.540 2.518 2.554 2.526 2.569 714,328 2.5457 0.00%
2010-03-02 0 3.530 3.510 3.530 3.520 3.580 664,000 2,362,200 3.5575 2.540 2.526 2.540 2.533 2.576 922,790 2.5598 -1.12%
2010-03-01 0 3.570 3.550 3.570 3.490 3.580 2,276,000 8,050,200 3.5370 2.569 2.554 2.569 2.511 2.576 3,163,057 2.5451 3.48%
2010-02-26 0 3.450 3.430 3.450 3.270 3.470 1,288,000 4,429,440 3.4390 2.482 2.468 2.482 2.353 2.497 1,789,990 2.4746 3.29%
2010-02-25 0 3.340 3.270 3.340 3.270 3.410 348,000 1,174,140 3.3740 2.403 2.353 2.403 2.353 2.454 483,631 2.4278 -0.30%
2010-02-24 0 3.350 3.320 3.350 3.320 3.380 158,000 529,180 3.3492 2.411 2.389 2.411 2.389 2.432 219,580 2.4100 0.30%
2010-02-23 0 3.340 3.310 3.350 3.320 3.360 118,000 394,960 3.3471 2.403 2.382 2.411 2.389 2.418 163,990 2.4084 0.91%
2010-02-22 0 3.310 3.300 3.330 3.250 3.380 686,000 2,290,640 3.3391 2.382 2.375 2.396 2.339 2.432 953,364 2.4027 2.80%
2010-02-19 0 3.220 3.210 3.230 3.220 3.260 100,000 326,740 3.2674 2.317 2.310 2.324 2.317 2.346 138,974 2.3511 -2.42%
2010-02-18 0 3.300 3.300 3.360 3.300 3.360 12,000 39,840 3.3200 2.375 2.375 2.418 2.375 2.418 16,677 2.3889 -1.79%
2010-02-17 0 3.360 3.350 3.360 3.360 3.380 220,000 740,580 3.3663 2.418 2.411 2.418 2.418 2.432 305,744 2.4222 -0.30%
2010-02-12 0 3.370 3.330 3.370 3.360 3.400 138,000 466,620 3.3813 2.425 2.396 2.425 2.418 2.446 191,785 2.4330 -0.88%
2010-02-11 0 3.400 3.340 3.400 3.390 3.410 96,000 326,120 3.3971 2.446 2.403 2.446 2.439 2.454 133,415 2.4444 0.29%
2010-02-10 0 3.390 3.260 3.410 3.280 3.390 160,000 531,660 3.3229 2.439 2.346 2.454 2.360 2.439 222,359 2.3910 2.73%
2010-02-09 0 3.300 3.300 3.370 3.250 3.440 292,000 973,600 3.3342 2.375 2.375 2.425 2.339 2.475 405,805 2.3992 -2.37%
2010-02-08 0 3.380 3.300 3.380 3.300 3.390 192,000 643,620 3.3522 2.432 2.375 2.432 2.375 2.439 266,831 2.4121 -0.88%
2010-02-05 0 3.410 3.330 3.420 3.140 3.420 2,206,000 7,190,660 3.2596 2.454 2.396 2.461 2.259 2.461 3,065,775 2.3455 2.71%
2010-02-04 0 3.320 3.320 3.370 3.310 3.400 800,000 2,690,140 3.3627 2.389 2.389 2.425 2.382 2.446 1,111,795 2.4196 -2.64%
2010-02-03 0 3.410 3.400 3.430 3.280 3.490 1,206,000 4,097,780 3.3978 2.454 2.446 2.468 2.360 2.511 1,676,031 2.4449 2.71%
2010-02-02 0 3.320 3.290 3.320 3.250 3.400 1,044,000 3,482,220 3.3355 2.389 2.367 2.389 2.339 2.446 1,450,893 2.4001 1.84%
2010-02-01 0 3.260 3.220 3.260 3.160 3.260 822,000 2,661,020 3.2373 2.346 2.317 2.346 2.274 2.346 1,142,369 2.3294 1.87%
2010-01-29 0 3.200 3.180 3.250 3.200 3.280 128,000 413,040 3.2269 2.303 2.288 2.339 2.303 2.360 177,887 2.3219 -2.44%
2010-01-28 0 3.280 3.250 3.280 3.220 3.380 338,000 1,122,080 3.3198 2.360 2.339 2.360 2.317 2.432 469,733 2.3888 4.13%
2010-01-27 0 3.150 3.150 3.190 3.150 3.270 432,000 1,389,840 3.2172 2.267 2.267 2.295 2.267 2.353 600,369 2.3150 -3.08%
2010-01-26 0 3.250 3.200 3.250 3.200 3.300 216,000 701,600 3.2481 2.339 2.303 2.339 2.303 2.375 300,185 2.3372 -2.99%
2010-01-25 0 3.350 3.290 3.350 3.300 3.350 84,000 280,400 3.3381 2.411 2.367 2.411 2.375 2.411 116,738 2.4019 0.00%
2010-01-22 0 3.350 3.330 3.360 3.220 3.370 982,000 3,229,640 3.2888 2.411 2.396 2.418 2.317 2.425 1,364,728 2.3665 -0.59%
2010-01-21 0 3.370 3.370 3.390 3.370 3.430 732,000 2,493,100 3.4059 2.425 2.425 2.439 2.425 2.468 1,017,293 2.4507 -2.32%
2010-01-20 0 3.450 3.440 3.470 3.420 3.520 1,046,000 3,631,760 3.4720 2.482 2.475 2.497 2.461 2.533 1,453,672 2.4983 -1.99%
2010-01-19 0 3.520 3.500 3.520 3.480 3.520 554,000 1,938,360 3.4988 2.533 2.518 2.533 2.504 2.533 769,918 2.5176 0.86%
2010-01-18 0 3.490 3.480 3.500 3.470 3.550 1,386,000 4,872,480 3.5155 2.511 2.504 2.518 2.497 2.554 1,926,185 2.5296 -1.13%
2010-01-15 0 3.530 3.520 3.540 3.500 3.700 1,842,000 6,612,220 3.5897 2.540 2.533 2.547 2.518 2.662 2,559,908 2.5830 -4.85%
2010-01-14 0 3.710 3.630 3.710 3.620 3.740 744,000 2,731,720 3.6717 2.670 2.612 2.670 2.605 2.691 1,033,969 2.6420 0.82%
2010-01-13 0 3.680 3.680 3.710 3.670 3.700 344,000 1,266,480 3.6816 2.648 2.648 2.670 2.641 2.662 478,072 2.6491 -2.90%
2010-01-12 0 3.790 3.710 3.790 3.680 3.790 786,000 2,939,900 3.7403 2.727 2.670 2.727 2.648 2.727 1,092,339 2.6914 1.07%
2010-01-11 0 3.750 3.750 3.800 3.650 3.810 226,000 852,480 3.7720 2.698 2.698 2.734 2.626 2.742 314,082 2.7142 -0.27%
2010-01-08 0 3.760 3.750 3.770 3.730 3.800 166,000 623,880 3.7583 2.706 2.698 2.713 2.684 2.734 230,697 2.7043 -0.53%
2010-01-07 0 3.780 3.730 3.780 3.730 3.810 238,000 899,960 3.7813 2.720 2.684 2.720 2.684 2.742 330,759 2.7209 -0.53%
2010-01-06 0 3.800 3.760 3.800 3.770 3.810 1,156,000 4,385,260 3.7935 2.734 2.706 2.734 2.713 2.742 1,606,544 2.7296 0.26%
2010-01-05 0 3.790 3.760 3.790 3.730 3.800 886,000 3,334,540 3.7636 2.727 2.706 2.727 2.684 2.734 1,231,313 2.7081 1.61%
2010-01-04 0 3.730 3.730 3.750 3.700 3.800 692,000 2,590,120 3.7429 2.684 2.684 2.698 2.662 2.734 961,703 2.6933 -0.53%
2009-12-31 0 3.750 3.690 3.760 3.700 3.780 434,000 1,624,360 3.7428 2.698 2.655 2.706 2.662 2.720 603,149 2.6931 1.08%
2009-12-30 0 3.710 3.670 3.720 3.660 3.730 520,000 1,925,480 3.7028 2.670 2.641 2.677 2.634 2.684 722,667 2.6644 0.27%
2009-12-29 0 3.700 3.600 3.710 3.620 3.700 276,000 1,010,760 3.6622 2.662 2.590 2.670 2.605 2.662 383,569 2.6351 0.54%
2009-12-28 0 3.680 3.630 3.680 3.620 3.700 1,078,000 3,932,360 3.6478 2.648 2.612 2.648 2.605 2.662 1,498,144 2.6248 2.51%
2009-12-24 0 3.590 3.590 3.620 3.530 3.670 860,000 3,098,480 3.6029 2.583 2.583 2.605 2.540 2.641 1,195,180 2.5925 2.87%
2009-12-23 0 3.490 3.450 3.490 3.440 3.550 72,000 251,380 3.4914 2.511 2.482 2.511 2.475 2.554 100,062 2.5123 0.58%
2009-12-22 0 3.470 3.420 3.470 3.410 3.530 278,000 962,260 3.4614 2.497 2.461 2.497 2.454 2.540 386,349 2.4907 0.29%
2009-12-21 0 3.460 3.410 3.460 3.400 3.470 392,000 1,345,600 3.4327 2.490 2.454 2.490 2.446 2.497 544,780 2.4700 0.58%
2009-12-18 0 3.440 3.430 3.440 3.360 3.540 852,000 2,941,480 3.4524 2.475 2.468 2.475 2.418 2.547 1,184,062 2.4842 -3.10%
2009-12-17 0 3.550 3.510 3.550 3.500 3.630 970,000 3,441,380 3.5478 2.554 2.526 2.554 2.518 2.612 1,348,052 2.5529 0.57%
2009-12-16 0 3.530 3.490 3.530 3.500 3.700 1,042,000 3,737,040 3.5864 2.540 2.511 2.540 2.518 2.662 1,448,113 2.5806 -3.81%
2009-12-15 0 3.670 3.650 3.670 3.630 3.720 328,000 1,203,520 3.6693 2.641 2.626 2.641 2.612 2.677 455,836 2.6402 -0.81%
2009-12-14 0 3.700 3.690 3.700 3.600 3.720 252,000 931,540 3.6966 2.662 2.655 2.662 2.590 2.677 350,215 2.6599 0.82%
2009-12-11 0 3.670 3.640 3.670 3.620 3.730 1,348,000 4,953,560 3.6747 2.641 2.619 2.641 2.605 2.684 1,873,375 2.6442 0.82%
2009-12-10 0 3.640 3.640 3.660 3.630 3.730 530,000 1,946,140 3.6720 2.619 2.619 2.634 2.612 2.684 736,564 2.6422 -0.82%
2009-12-09 0 3.670 3.650 3.700 3.620 3.740 1,078,000 3,962,500 3.6758 2.641 2.626 2.662 2.605 2.691 1,498,144 2.6449 0.55%
2009-12-08 0 3.650 3.650 3.680 3.620 3.700 666,400 2,447,188 3.6723 2.626 2.626 2.648 2.605 2.662 926,125 2.6424 -0.27%
2009-12-07 0 3.660 3.660 3.680 3.660 3.700 358,000 1,316,280 3.6768 2.634 2.634 2.648 2.634 2.662 497,528 2.6456 -1.35%
2009-12-04 0 3.710 3.710 3.740 3.670 3.760 516,000 1,925,280 3.7312 2.670 2.670 2.691 2.641 2.706 717,108 2.6848 0.82%
2009-12-03 0 3.680 3.670 3.680 3.620 3.760 1,310,000 4,826,540 3.6844 2.648 2.641 2.648 2.605 2.706 1,820,564 2.6511 -0.54%
2009-12-02 0 3.700 3.710 3.730 3.670 3.760 1,192,000 4,419,630 3.7077 2.662 2.670 2.684 2.641 2.706 1,656,575 2.6679 0.00%
2009-12-01 0 3.700 3.700 3.720 3.700 3.750 492,000 1,831,140 3.7218 2.662 2.662 2.677 2.662 2.698 683,754 2.6781 0.27%
2009-11-30 0 3.690 3.660 3.690 3.610 3.720 1,416,800 5,205,576 3.6742 2.655 2.634 2.655 2.598 2.677 1,968,989 2.6438 3.94%
2009-11-27 0 3.550 3.530 3.550 3.520 3.690 2,906,000 10,481,680 3.6069 2.554 2.540 2.554 2.533 2.655 4,038,596 2.5954 -5.08%
2009-11-26 0 3.740 3.730 3.740 3.700 3.850 1,000,000 3,756,260 3.7563 2.691 2.684 2.691 2.662 2.770 1,389,744 2.7028 -2.09%
2009-11-25 0 3.820 3.820 3.830 3.800 3.850 592,000 2,264,000 3.8243 2.749 2.749 2.756 2.734 2.770 822,728 2.7518 0.53%
2009-11-24 0 3.800 3.790 3.840 3.800 4.020 1,104,000 4,279,480 3.8763 2.734 2.727 2.763 2.734 2.893 1,534,277 2.7892 -0.78%
2009-11-23 0 3.830 3.820 3.840 3.780 3.870 899,600 3,427,708 3.8103 2.756 2.749 2.763 2.720 2.785 1,250,214 2.7417 0.52%
2009-11-20 0 3.810 3.790 3.830 3.760 3.840 858,000 3,253,620 3.7921 2.742 2.727 2.756 2.706 2.763 1,192,400 2.7286 -0.52%
2009-11-19 0 3.830 3.790 3.830 3.790 3.850 994,000 3,795,220 3.8181 2.756 2.727 2.756 2.727 2.770 1,381,405 2.7474 -1.54%
2009-11-18 0 3.890 3.850 3.890 3.850 4.040 1,734,000 6,832,900 3.9405 2.799 2.770 2.799 2.770 2.907 2,409,816 2.8354 -2.75%
2009-11-17 0 4.000 3.980 4.030 3.960 4.100 2,066,000 8,276,768 4.0062 2.878 2.864 2.900 2.849 2.950 2,871,211 2.8827 0.76%
2009-11-16 0 3.970 3.950 3.980 3.950 4.050 2,880,000 11,503,540 3.9943 2.857 2.842 2.864 2.842 2.914 4,002,462 2.8741 0.76%
2009-11-13 0 3.940 3.940 3.950 3.800 4.000 3,914,000 15,283,660 3.9049 2.835 2.835 2.842 2.734 2.878 5,439,458 2.8098 2.34%
2009-11-12 0 3.850 3.830 3.850 3.770 3.910 1,582,000 6,054,220 3.8269 2.770 2.756 2.770 2.713 2.813 2,198,575 2.7537 2.39%
2009-11-11 0 3.760 3.760 3.780 3.690 3.810 842,000 3,152,220 3.7437 2.706 2.706 2.720 2.655 2.742 1,170,164 2.6938 -1.05%
2009-11-10 0 3.800 3.790 3.800 3.790 3.950 2,334,000 9,017,020 3.8633 2.734 2.727 2.734 2.727 2.842 3,243,662 2.7799 -1.81%
2009-11-09 0 3.870 3.870 3.880 3.800 3.920 2,300,000 8,861,140 3.8527 2.785 2.785 2.792 2.734 2.821 3,196,411 2.7722 2.11%
2009-11-06 0 3.790 3.780 3.790 3.740 3.880 3,820,000 14,510,740 3.7986 2.727 2.720 2.727 2.691 2.792 5,308,822 2.7333 2.16%
2009-11-05 0 3.710 3.690 3.710 3.580 3.710 2,726,000 9,979,040 3.6607 2.670 2.655 2.670 2.576 2.670 3,788,442 2.6341 3.63%
2009-11-04 0 3.580 3.580 3.590 3.480 3.620 1,548,000 5,502,600 3.5547 2.576 2.576 2.583 2.504 2.605 2,151,324 2.5578 2.29%
2009-11-03 0 3.500 3.480 3.500 3.480 3.560 406,000 1,429,480 3.5209 2.518 2.504 2.518 2.504 2.562 564,236 2.5335 -1.41%
2009-11-02 0 3.550 3.530 3.550 3.430 3.560 368,000 1,301,640 3.5371 2.554 2.540 2.554 2.468 2.562 511,426 2.5451 2.31%
2009-10-30 0 3.470 3.460 3.470 3.460 3.600 1,392,000 4,909,380 3.5269 2.497 2.490 2.497 2.490 2.590 1,934,523 2.5378 0.29%
2009-10-29 0 3.460 3.460 3.480 3.440 3.520 434,000 1,500,220 3.4567 2.490 2.490 2.504 2.475 2.533 603,149 2.4873 -3.08%
2009-10-28 0 3.570 3.550 3.570 3.520 3.610 600,000 2,126,000 3.5433 2.569 2.554 2.569 2.533 2.598 833,846 2.5496 0.00%
2009-10-27 0 3.570 3.570 3.590 3.530 3.650 540,000 1,940,960 3.5944 2.569 2.569 2.583 2.540 2.626 750,462 2.5864 -1.38%
2009-10-23 0 3.620 3.610 3.620 3.550 3.630 1,072,000 3,851,660 3.5930 2.605 2.598 2.605 2.554 2.612 1,489,805 2.5853 2.84%
2009-10-22 0 3.520 3.490 3.520 3.450 3.520 448,000 1,560,580 3.4834 2.533 2.511 2.533 2.482 2.533 622,605 2.5065 0.28%
2009-10-21 0 3.510 3.500 3.530 3.430 3.540 660,000 2,297,740 3.4814 2.526 2.518 2.540 2.468 2.547 917,231 2.5051 0.00%
2009-10-20 0 3.510 3.480 3.510 3.390 3.590 2,260,400 7,938,600 3.5120 2.526 2.504 2.526 2.439 2.583 3,141,377 2.5271 4.15%
2009-10-19 0 3.370 3.350 3.380 3.300 3.420 202,000 679,780 3.3652 2.425 2.411 2.432 2.375 2.461 280,728 2.4215 0.90%
2009-10-16 0 3.340 3.330 3.350 3.330 3.400 300,000 1,004,840 3.3495 2.403 2.396 2.411 2.396 2.446 416,923 2.4101 -0.89%
2009-10-15 0 3.370 3.360 3.380 3.350 3.480 450,000 1,538,880 3.4197 2.425 2.418 2.432 2.411 2.504 625,385 2.4607 0.30%
2009-10-14 0 3.360 3.350 3.370 3.340 3.370 276,000 926,840 3.3581 2.418 2.411 2.425 2.403 2.425 383,569 2.4164 0.60%
2009-10-13 0 3.340 3.320 3.350 3.340 3.360 282,000 946,660 3.3570 2.403 2.389 2.411 2.403 2.418 391,908 2.4155 1.52%
2009-10-12 0 3.290 3.290 3.320 3.290 3.370 468,000 1,562,480 3.3386 2.367 2.367 2.389 2.367 2.425 650,400 2.4023 -1.79%
2009-10-09 0 3.350 3.330 3.350 3.300 3.360 405,200 1,353,748 3.3409 2.411 2.396 2.411 2.375 2.418 563,124 2.4040 0.60%
2009-10-08 0 3.330 3.330 3.340 3.310 3.360 560,000 1,866,120 3.3324 2.396 2.396 2.403 2.382 2.418 778,257 2.3978 0.60%
2009-10-07 0 3.310 3.310 3.320 3.290 3.330 686,000 2,267,680 3.3057 2.382 2.382 2.389 2.367 2.396 953,364 2.3786 1.53%
2009-10-06 0 3.260 3.230 3.260 3.200 3.310 1,574,000 5,129,840 3.2591 2.346 2.324 2.346 2.303 2.382 2,187,457 2.3451 0.93%
2009-10-05 0 3.230 3.230 3.250 3.200 3.300 684,000 2,210,000 3.2310 2.324 2.324 2.339 2.303 2.375 950,585 2.3249 -0.31%
2009-10-02 0 3.240 3.240 3.270 3.240 3.260 34,000 110,460 3.2488 2.331 2.331 2.353 2.331 2.346 47,251 2.3377 -3.28%
2009-09-30 0 3.350 3.250 3.360 3.280 3.350 145,588 479,840 3.2959 2.411 2.339 2.418 2.360 2.411 202,330 2.3716 0.90%
2009-09-29 0 3.320 3.320 3.330 3.200 3.410 624,000 2,060,180 3.3016 2.389 2.389 2.396 2.303 2.454 867,200 2.3757 2.79%
2009-09-28 0 3.230 3.220 3.270 3.220 3.280 156,000 505,920 3.2431 2.324 2.317 2.353 2.317 2.360 216,800 2.3336 -2.42%
2009-09-25 0 3.310 3.300 3.310 3.270 3.310 510,000 1,678,620 3.2914 2.382 2.375 2.382 2.353 2.382 708,769 2.3684 0.00%
2009-09-24 0 3.310 3.310 3.330 3.290 3.420 834,000 2,762,680 3.3126 2.382 2.382 2.396 2.367 2.461 1,159,046 2.3836 -3.22%
2009-09-23 0 3.420 3.420 3.430 3.420 3.500 492,000 1,697,140 3.4495 2.461 2.461 2.468 2.461 2.518 683,754 2.4821 -1.44%
2009-09-22 0 3.470 3.450 3.470 3.390 3.550 1,682,000 5,870,280 3.4901 2.497 2.482 2.497 2.439 2.554 2,337,549 2.5113 2.36%
2009-09-21 0 3.390 3.390 3.400 3.360 3.410 196,000 664,000 3.3878 2.439 2.439 2.446 2.418 2.454 272,390 2.4377 -0.29%
2009-09-18 0 3.400 3.410 3.420 3.360 3.440 1,208,000 4,096,060 3.3908 2.446 2.454 2.461 2.418 2.475 1,678,811 2.4399 -1.45%
2009-09-17 0 3.450 3.450 3.460 3.420 3.500 944,000 3,262,520 3.4561 2.482 2.482 2.490 2.461 2.518 1,311,918 2.4868 1.17%
2009-09-16 0 3.410 3.380 3.410 3.350 3.430 280,000 947,360 3.3834 2.454 2.432 2.454 2.411 2.468 389,128 2.4346 1.19%
2009-09-15 0 3.370 3.370 3.380 3.310 3.370 146,000 489,540 3.3530 2.425 2.425 2.432 2.382 2.425 202,903 2.4127 -0.59%
2009-09-14 0 3.390 3.380 3.400 3.380 3.470 374,000 1,275,680 3.4109 2.439 2.432 2.446 2.432 2.497 519,764 2.4543 -2.31%
2009-09-11 0 3.470 3.460 3.470 3.420 3.530 1,217,200 4,233,540 3.4781 2.497 2.490 2.497 2.461 2.540 1,691,596 2.5027 0.87%
2009-09-10 0 3.440 3.410 3.440 3.380 3.550 1,118,000 3,866,500 3.4584 2.475 2.454 2.475 2.432 2.554 1,553,734 2.4885 -0.29%
2009-09-09 0 3.450 3.440 3.480 3.420 3.540 856,000 2,989,300 3.4922 2.482 2.475 2.504 2.461 2.547 1,189,621 2.5128 -0.58%
2009-09-08 0 3.470 3.460 3.470 3.430 3.480 1,038,000 3,595,460 3.4638 2.497 2.490 2.497 2.468 2.504 1,442,554 2.4924 1.17%
2009-09-07 0 3.430 3.410 3.440 3.360 3.520 1,398,000 4,809,600 3.4403 2.468 2.454 2.475 2.418 2.533 1,942,862 2.4755 -0.87%
2009-09-04 0 3.460 3.460 3.470 3.300 3.480 1,728,000 5,917,980 3.4248 2.490 2.490 2.497 2.375 2.504 2,401,477 2.4643 3.90%
2009-09-03 0 3.330 3.330 3.340 3.200 3.350 1,010,000 3,336,760 3.3037 2.396 2.396 2.403 2.303 2.411 1,403,641 2.3772 1.83%
2009-09-02 0 3.270 3.270 3.340 3.240 3.490 1,814,000 6,119,120 3.3733 2.353 2.353 2.403 2.331 2.511 2,520,995 2.4273 -2.97%
2009-09-01 0 3.370 3.370 3.390 3.300 3.490 1,420,000 4,788,180 3.3720 2.425 2.425 2.439 2.375 2.511 1,973,436 2.4263 0.60%
2009-08-31 0 3.350 3.350 3.400 3.340 3.460 737,592 2,509,468 3.4022 2.411 2.411 2.446 2.403 2.490 1,025,064 2.4481 -4.29%
2009-08-28 0 3.500 3.500 3.530 3.460 3.550 278,000 975,060 3.5074 2.518 2.518 2.540 2.490 2.554 386,349 2.5238 -1.41%
2009-08-27 0 3.550 3.540 3.580 3.540 3.620 348,000 1,242,120 3.5693 2.554 2.547 2.576 2.547 2.605 483,631 2.5683 -3.01%
2009-08-26 0 3.660 3.650 3.660 3.620 3.700 514,000 1,877,340 3.6524 2.634 2.626 2.634 2.605 2.662 714,328 2.6281 0.27%
2009-08-25 0 3.650 3.620 3.660 3.540 3.660 1,180,000 4,269,520 3.6182 2.626 2.605 2.634 2.547 2.634 1,639,898 2.6035 1.39%
2009-08-24 0 3.600 3.570 3.600 3.540 3.630 1,224,000 4,398,320 3.5934 2.590 2.569 2.590 2.547 2.612 1,701,047 2.5857 2.27%
2009-08-21 0 3.520 3.500 3.520 3.460 3.520 488,000 1,701,360 3.4864 2.533 2.518 2.533 2.490 2.533 678,195 2.5087 0.57%
2009-08-20 0 3.500 3.490 3.530 3.430 3.640 2,420,000 8,605,600 3.5560 2.518 2.511 2.540 2.468 2.619 3,363,180 2.5588 2.34%
2009-08-19 0 3.420 3.410 3.480 3.400 3.550 1,214,000 4,235,680 3.4890 2.461 2.454 2.504 2.446 2.554 1,687,149 2.5106 -2.29%
2009-08-18 0 3.500 3.400 3.500 3.340 3.530 1,538,000 5,244,920 3.4102 2.518 2.446 2.518 2.403 2.540 2,137,426 2.4538 0.57%
2009-08-17 0 3.480 3.450 3.480 3.420 3.650 1,316,000 4,677,000 3.5540 2.504 2.482 2.504 2.461 2.626 1,828,903 2.5573 -4.13%
2009-08-14 0 3.630 3.620 3.650 3.600 3.700 878,000 3,184,860 3.6274 2.612 2.605 2.626 2.590 2.662 1,220,195 2.6101 1.11%
2009-08-13 0 3.590 3.590 3.620 3.560 3.680 842,000 3,035,580 3.6052 2.583 2.583 2.605 2.562 2.648 1,170,164 2.5941 -0.55%
2009-08-12 0 3.610 3.610 3.620 3.560 3.780 1,107,200 3,997,260 3.6102 2.598 2.598 2.605 2.562 2.720 1,538,724 2.5978 -2.43%
2009-08-11 0 3.700 3.680 3.720 3.630 3.730 938,000 3,468,340 3.6976 2.662 2.648 2.677 2.612 2.684 1,303,580 2.6606 0.27%
2009-08-10 0 3.690 3.690 3.720 3.600 3.720 1,710,000 6,221,720 3.6384 2.655 2.655 2.677 2.590 2.677 2,376,462 2.6181 2.50%
2009-08-07 0 3.600 3.590 3.600 3.590 3.710 1,192,000 4,351,360 3.6505 2.590 2.583 2.590 2.583 2.670 1,656,575 2.6267 -3.49%
2009-08-06 0 3.730 3.720 3.750 3.680 3.800 1,264,000 4,741,220 3.7510 2.684 2.677 2.698 2.648 2.734 1,756,636 2.6990 -1.84%
2009-08-05 0 3.800 3.800 3.810 3.780 3.890 1,188,000 4,550,760 3.8306 2.734 2.734 2.742 2.720 2.799 1,651,016 2.7563 -1.04%
2009-08-04 0 3.840 3.840 3.850 3.830 3.960 1,796,000 7,004,320 3.9000 2.763 2.763 2.770 2.756 2.849 2,495,980 2.8062 -0.78%
2009-08-03 0 3.870 3.850 3.880 3.850 3.900 1,164,000 4,514,820 3.8787 2.785 2.770 2.792 2.770 2.806 1,617,662 2.7910 -0.26%
2009-07-31 0 3.880 3.880 3.890 3.870 3.950 1,286,000 5,005,800 3.8925 2.792 2.792 2.799 2.785 2.842 1,787,211 2.8009 1.04%
2009-07-30 0 3.840 3.840 3.850 3.820 3.970 1,574,000 6,088,580 3.8682 2.763 2.763 2.770 2.749 2.857 2,187,457 2.7834 -1.54%
2009-07-29 0 3.900 3.900 3.930 3.800 4.040 5,241,000 20,611,700 3.9328 2.806 2.806 2.828 2.734 2.907 7,283,648 2.8299 0.78%
2009-07-28 0 3.870 3.860 3.880 3.720 3.910 4,186,000 16,059,680 3.8365 2.785 2.777 2.792 2.677 2.813 5,817,468 2.7606 4.59%
2009-07-27 0 3.700 3.700 3.710 3.650 3.770 3,092,000 11,512,540 3.7233 2.662 2.662 2.670 2.626 2.713 4,297,088 2.6791 1.93%
2009-07-24 0 3.630 3.620 3.630 3.600 3.680 2,588,000 9,392,320 3.6292 2.612 2.605 2.612 2.590 2.648 3,596,657 2.6114 1.11%
2009-07-23 0 3.590 3.590 3.620 3.580 3.700 3,103,200 11,291,840 3.6388 2.583 2.583 2.605 2.576 2.662 4,312,653 2.6183 0.56%
2009-07-22 0 3.570 3.540 3.570 3.490 3.570 1,638,000 5,778,320 3.5277 2.569 2.547 2.569 2.511 2.569 2,276,400 2.5384 2.00%
2009-07-21 0 3.500 3.470 3.500 3.460 3.530 2,074,000 7,235,480 3.4887 2.518 2.497 2.518 2.490 2.540 2,882,329 2.5103 -0.28%
2009-07-20 0 3.510 3.510 3.520 3.480 3.550 1,954,000 6,874,060 3.5179 2.526 2.526 2.533 2.504 2.554 2,715,560 2.5314 0.86%
2009-07-17 0 3.480 3.470 3.500 3.450 3.530 750,000 2,611,500 3.4820 2.504 2.497 2.518 2.482 2.540 1,042,308 2.5055 -0.57%
2009-07-16 0 3.500 3.480 3.500 3.490 3.590 1,036,000 3,663,480 3.5362 2.518 2.504 2.518 2.511 2.583 1,439,775 2.5445 -1.13%
2009-07-15 0 3.540 3.510 3.540 3.490 3.580 738,000 2,594,100 3.5150 2.547 2.526 2.547 2.511 2.576 1,025,631 2.5293 0.85%
2009-07-14 0 3.510 3.470 3.520 3.390 3.510 1,910,000 6,626,780 3.4695 2.526 2.497 2.533 2.439 2.526 2,654,411 2.4965 4.15%
2009-07-13 0 3.370 3.370 3.380 3.360 3.510 597,600 2,039,996 3.4136 2.425 2.425 2.432 2.418 2.526 830,511 2.4563 -0.88%
2009-07-10 0 3.400 3.390 3.420 3.390 3.580 632,000 2,170,720 3.4347 2.446 2.439 2.461 2.439 2.576 878,318 2.4715 -2.02%
2009-07-09 0 3.470 3.470 3.480 3.400 3.510 1,260,000 4,362,860 3.4626 2.497 2.497 2.504 2.446 2.526 1,751,077 2.4915 -0.29%
2009-07-08 0 3.480 3.480 3.510 3.460 3.530 908,000 3,171,860 3.4932 2.504 2.504 2.526 2.490 2.540 1,261,887 2.5136 -3.06%
2009-07-07 0 3.590 3.570 3.600 3.560 3.700 1,394,000 5,013,480 3.5965 2.583 2.569 2.590 2.562 2.662 1,937,303 2.5879 -2.45%
2009-07-06 0 3.680 3.570 3.680 3.540 3.700 1,576,000 5,722,020 3.6307 2.648 2.569 2.648 2.547 2.662 2,190,236 2.6125 0.00%
2009-07-03 0 3.680 3.670 3.700 3.580 3.690 1,132,000 4,129,260 3.6478 2.648 2.641 2.662 2.576 2.655 1,573,190 2.6248 0.27%
2009-07-02 0 3.670 3.670 3.690 3.670 3.750 966,400 3,593,800 3.7188 2.641 2.641 2.655 2.641 2.698 1,343,048 2.6759 -0.54%
2009-06-30 0 3.690 3.670 3.690 3.660 3.770 2,134,000 7,913,700 3.7084 2.655 2.641 2.655 2.634 2.713 2,965,713 2.6684 -1.60%
2009-06-29 0 3.750 3.710 3.750 3.650 3.810 2,654,000 9,879,940 3.7227 2.698 2.670 2.698 2.626 2.742 3,688,380 2.6787 3.02%
2009-06-26 0 3.640 3.620 3.640 3.520 3.700 2,068,000 7,526,240 3.6394 2.619 2.605 2.619 2.533 2.662 2,873,990 2.6187 4.30%
2009-06-25 0 3.490 3.480 3.500 3.470 3.530 834,000 2,918,420 3.4993 2.511 2.504 2.518 2.497 2.540 1,159,046 2.5179 0.29%
2009-06-24 0 3.480 3.490 3.500 3.480 3.570 1,916,400 6,748,840 3.5216 2.504 2.511 2.518 2.504 2.569 2,663,305 2.5340 0.00%
2009-06-23 0 3.480 3.480 3.490 3.430 3.500 1,538,000 5,328,100 3.4643 2.504 2.504 2.511 2.468 2.518 2,137,426 2.4928 -3.06%
2009-06-22 0 3.590 3.590 3.600 3.560 3.780 2,672,000 9,730,380 3.6416 2.583 2.583 2.590 2.562 2.720 3,713,396 2.6203 -4.77%
2009-06-19 0 3.770 3.760 3.780 3.380 3.930 13,124,800 48,937,540 3.7286 2.713 2.706 2.720 2.432 2.828 18,240,110 2.6830 12.20%
2009-06-18 0 3.360 3.340 3.350 3.350 3.480 1,668,000 5,635,420 3.3785 2.418 2.403 2.411 2.411 2.504 2,318,093 2.4311 -2.89%
2009-06-17 0 3.460 3.440 3.460 3.360 3.460 1,462,000 5,020,120 3.4337 2.490 2.475 2.490 2.418 2.490 2,031,806 2.4708 1.17%
2009-06-16 0 3.420 3.410 3.420 3.310 3.520 2,300,000 7,962,100 3.4618 2.461 2.454 2.461 2.382 2.533 3,196,411 2.4910 0.59%
2009-06-15 0 3.400 3.390 3.400 3.290 3.420 1,870,000 6,307,440 3.3730 2.446 2.439 2.446 2.367 2.461 2,598,821 2.4270 1.80%
2009-06-12 0 3.340 3.320 3.360 3.320 3.520 2,134,000 7,251,880 3.3983 2.403 2.389 2.418 2.389 2.533 2,965,713 2.4452 -2.34%
2009-06-11 0 3.450 3.420 3.450 3.390 3.480 1,450,000 4,974,720 3.4308 2.461 2.439 2.461 2.418 2.482 2,032,805 2.4472 -0.58%
2009-06-10 0 3.470 3.460 3.480 3.380 3.600 2,487,820 8,578,117 3.4480 2.475 2.468 2.482 2.411 2.568 3,487,761 2.4595 0.29%
2009-06-09 0 3.460 3.460 3.490 3.320 3.650 1,980,000 6,880,200 3.4748 2.468 2.468 2.489 2.368 2.604 2,775,831 2.4786 -3.08%
2009-06-08 0 3.570 3.570 3.580 3.440 3.650 4,118,000 14,713,380 3.5729 2.546 2.546 2.554 2.454 2.604 5,773,167 2.5486 3.18%
2009-06-05 0 3.460 3.450 3.470 3.340 3.490 1,410,000 4,851,460 3.4408 2.468 2.461 2.475 2.382 2.489 1,976,728 2.4543 2.37%
2009-06-04 0 3.380 3.360 3.380 3.320 3.430 1,136,000 3,833,660 3.3747 2.411 2.397 2.411 2.368 2.447 1,592,598 2.4072 -0.29%
2009-06-03 0 3.390 3.390 3.420 3.380 3.450 1,414,000 4,836,240 3.4203 2.418 2.418 2.439 2.411 2.461 1,982,336 2.4397 0.00%
2009-06-02 0 3.390 3.380 3.390 3.380 3.530 1,898,800 6,595,680 3.4736 2.418 2.411 2.418 2.411 2.518 2,661,993 2.4777 -2.31%
2009-06-01 0 3.470 3.470 3.480 3.420 3.610 3,132,000 11,040,740 3.5251 2.475 2.475 2.482 2.439 2.575 4,390,859 2.5145 0.58%
2009-05-29 0 3.450 3.430 3.450 3.370 3.480 5,272,000 18,040,840 3.4220 2.461 2.447 2.461 2.404 2.482 7,390,999 2.4409 1.47%
2009-05-27 0 3.400 3.400 3.410 3.230 3.420 4,202,800 13,941,228 3.3171 2.425 2.425 2.432 2.304 2.439 5,892,051 2.3661 5.92%
2009-05-26 0 3.210 3.200 3.210 3.180 3.300 1,936,000 6,271,240 3.2393 2.290 2.283 2.290 2.268 2.354 2,714,145 2.3106 0.00%
2009-05-25 0 3.210 3.210 3.220 3.170 3.270 1,492,000 4,788,200 3.2092 2.290 2.290 2.297 2.261 2.332 2,091,686 2.2892 -0.31%
2009-05-22 0 3.220 3.210 3.220 3.130 3.280 1,348,000 4,313,140 3.1997 2.297 2.290 2.297 2.233 2.340 1,889,808 2.2823 -1.83%
2009-05-21 0 3.280 3.270 3.290 3.270 3.370 2,566,000 8,477,400 3.3037 2.340 2.332 2.347 2.332 2.404 3,597,364 2.3566 -1.80%
2009-05-20 0 3.340 3.330 3.360 3.290 3.380 2,306,000 7,699,520 3.3389 2.382 2.375 2.397 2.347 2.411 3,232,861 2.3816 0.60%
2009-05-19 0 3.320 3.310 3.320 3.300 3.450 5,046,000 16,964,460 3.3620 2.368 2.361 2.368 2.354 2.461 7,074,162 2.3981 -0.30%
2009-05-18 0 3.330 3.310 3.330 3.120 3.390 3,734,000 12,360,260 3.3102 2.375 2.361 2.375 2.225 2.418 5,234,824 2.3612 0.60%
2009-05-15 0 3.310 3.300 3.320 3.270 3.420 2,524,000 8,440,200 3.3440 2.361 2.354 2.368 2.332 2.439 3,538,483 2.3853 4.09%
2009-05-14 0 3.180 3.160 3.180 3.100 3.290 988,000 3,133,300 3.1714 2.268 2.254 2.268 2.211 2.347 1,385,111 2.2621 -3.05%
2009-05-13 0 3.280 3.260 3.300 3.200 3.350 1,660,000 5,466,960 3.2933 2.340 2.325 2.354 2.283 2.390 2,327,211 2.3491 2.18%
2009-05-12 0 3.210 3.200 3.220 3.200 3.300 1,586,000 5,126,360 3.2323 2.290 2.283 2.297 2.283 2.354 2,223,468 2.3056 -1.23%
2009-05-11 0 3.250 3.230 3.250 3.220 3.500 3,814,000 12,777,620 3.3502 2.318 2.304 2.318 2.297 2.497 5,346,979 2.3897 1.88%
2009-05-08 0 3.190 3.170 3.180 3.150 3.310 3,244,000 10,374,140 3.1979 2.275 2.261 2.268 2.247 2.361 4,547,876 2.2811 -1.85%
2009-05-07 0 3.250 3.200 3.250 3.170 3.510 3,263,200 10,778,180 3.3029 2.318 2.283 2.318 2.261 2.504 4,574,793 2.3560 -4.97%
2009-05-06 0 3.420 3.420 3.430 3.380 3.570 10,450,000 36,249,700 3.4689 2.439 2.439 2.447 2.411 2.546 14,650,217 2.4743 1.79%
2009-05-05 0 3.360 3.350 3.360 3.160 3.450 16,901,000 56,379,260 3.3359 2.397 2.390 2.397 2.254 2.461 23,694,097 2.3795 12.75%
2009-05-04 0 2.980 2.950 2.980 2.750 3.070 6,445,760 18,986,512 2.9456 2.126 2.104 2.126 1.962 2.190 9,036,534 2.1011 9.16%
2009-04-30 0 2.730 2.700 2.730 2.660 2.800 2,162,000 5,865,500 2.7130 1.947 1.926 1.947 1.897 1.997 3,030,983 1.9352 6.23%
2009-04-29 0 2.570 2.550 2.590 2.520 2.600 1,676,000 4,303,240 2.5676 1.833 1.819 1.847 1.798 1.855 2,349,642 1.8314 0.39%
2009-04-28 0 2.560 2.550 2.560 2.500 2.750 1,608,000 4,219,980 2.6244 1.826 1.819 1.826 1.783 1.962 2,254,311 1.8720 -3.40%
2009-04-27 0 2.650 2.640 2.660 2.610 2.690 992,000 2,625,540 2.6467 1.890 1.883 1.897 1.862 1.919 1,390,719 1.8879 -4.33%
2009-04-24 0 2.770 2.770 2.780 2.650 2.830 1,924,000 5,273,480 2.7409 1.976 1.976 1.983 1.890 2.019 2,697,322 1.9551 -2.81%
2009-04-23 0 2.850 2.820 2.850 2.730 2.880 1,196,000 3,374,180 2.8212 2.033 2.012 2.033 1.947 2.054 1,676,714 2.0124 4.40%
2009-04-22 0 2.730 2.720 2.750 2.720 2.900 1,768,000 4,946,420 2.7977 1.947 1.940 1.962 1.940 2.069 2,478,620 1.9956 -4.88%
2009-04-21 0 2.870 2.860 2.890 2.800 2.880 1,378,000 3,896,920 2.8280 2.047 2.040 2.061 1.997 2.054 1,931,866 2.0172 -0.35%
2009-04-20 0 2.880 2.880 2.910 2.840 3.000 2,608,000 7,572,600 2.9036 2.054 2.054 2.076 2.026 2.140 3,656,245 2.0711 1.05%
2009-04-17 0 2.850 2.840 2.850 2.810 2.880 1,288,000 3,659,460 2.8412 2.033 2.026 2.033 2.004 2.054 1,805,692 2.0266 1.42%
2009-04-16 0 2.810 2.800 2.840 2.800 2.930 2,586,000 7,373,960 2.8515 2.004 1.997 2.026 1.997 2.090 3,625,403 2.0340 -3.10%
2009-04-15 0 2.900 2.900 2.910 2.740 2.950 2,278,000 6,436,540 2.8255 2.069 2.069 2.076 1.954 2.104 3,193,607 2.0154 3.20%
2009-04-14 0 2.810 2.810 2.820 2.710 2.820 1,644,000 4,543,660 2.7638 2.004 2.004 2.012 1.933 2.012 2,304,780 1.9714 2.93%
2009-04-09 0 2.730 2.720 2.730 2.650 2.750 720,000 1,956,180 2.7169 1.947 1.940 1.947 1.890 1.962 1,009,393 1.9380 3.41%
2009-04-08 0 2.640 2.630 2.640 2.620 2.670 892,000 2,353,160 2.6381 1.883 1.876 1.883 1.869 1.905 1,250,526 1.8817 -2.58%
2009-04-07 0 2.710 2.690 2.710 2.690 2.770 664,000 1,798,940 2.7092 1.933 1.919 1.933 1.919 1.976 930,885 1.9325 -1.81%
2009-04-06 0 2.760 2.740 2.760 2.730 2.850 550,000 1,526,340 2.7752 1.969 1.954 1.969 1.947 2.033 771,064 1.9795 0.00%
2009-04-03 0 2.760 2.760 2.800 2.760 2.850 576,000 1,620,700 2.8137 1.969 1.969 1.997 1.969 2.033 807,514 2.0070 -3.16%
2009-04-02 0 2.850 2.830 2.850 2.740 2.880 2,760,000 7,758,340 2.8110 2.033 2.019 2.033 1.954 2.054 3,869,340 2.0051 6.34%
2009-04-01 0 2.680 2.670 2.690 2.620 2.700 598,400 1,592,828 2.6618 1.912 1.905 1.919 1.869 1.926 838,918 1.8987 0.75%
2009-03-31 0 2.660 2.660 2.670 2.650 2.700 466,000 1,252,480 2.6877 1.897 1.897 1.905 1.890 1.926 653,302 1.9172 -0.75%
2009-03-30 0 2.680 2.650 2.680 2.610 2.690 736,000 1,960,440 2.6636 1.912 1.890 1.912 1.862 1.919 1,031,824 1.9000 -0.74%
2009-03-27 0 2.700 2.700 2.720 2.700 2.740 940,000 2,547,180 2.7098 1.926 1.926 1.940 1.926 1.954 1,317,819 1.9329 -2.17%
2009-03-26 0 2.760 2.730 2.760 2.700 2.790 722,000 1,977,260 2.7386 1.969 1.947 1.969 1.926 1.990 1,012,197 1.9534 1.85%
2009-03-25 0 2.710 2.640 2.730 2.600 2.790 2,014,000 5,472,620 2.7173 1.933 1.883 1.947 1.855 1.990 2,823,496 1.9382 2.26%
2009-03-24 0 2.650 2.640 2.650 2.590 2.700 1,874,000 4,990,980 2.6633 1.890 1.883 1.890 1.847 1.926 2,627,225 1.8997 0.76%
2009-03-23 0 2.630 2.610 2.630 2.450 2.640 1,368,000 3,513,580 2.5684 1.876 1.862 1.876 1.748 1.883 1,917,847 1.8320 8.23%
2009-03-20 0 2.430 2.430 2.460 2.420 2.560 543,000 1,353,390 2.4924 1.733 1.733 1.755 1.726 1.826 761,250 1.7779 -5.81%
2009-03-19 0 2.580 2.570 2.580 2.520 2.600 1,888,000 4,821,700 2.5539 1.840 1.833 1.840 1.798 1.855 2,646,853 1.8217 -1.53%
2009-03-18 0 2.620 2.610 2.620 2.520 2.660 2,882,000 7,539,780 2.6162 1.869 1.862 1.869 1.798 1.897 4,040,376 1.8661 1.95%
2009-03-17 0 2.570 2.570 2.580 2.350 2.630 5,714,000 14,461,160 2.5308 1.833 1.833 1.840 1.676 1.876 8,010,654 1.8052 6.64%
2009-03-16 0 2.410 2.400 2.410 2.230 2.430 6,932,800 16,397,916 2.3653 1.719 1.712 1.719 1.591 1.733 9,719,332 1.6871 9.55%
2009-03-13 0 2.200 2.190 2.220 2.180 2.280 2,532,000 5,601,440 2.2123 1.569 1.562 1.584 1.555 1.626 3,549,698 1.5780 -0.90%
2009-03-12 0 2.220 2.180 2.230 2.200 2.250 446,000 989,540 2.2187 1.584 1.555 1.591 1.569 1.605 625,263 1.5826 0.00%
2009-03-11 0 2.220 2.200 2.220 2.160 2.230 1,239,000 2,722,880 2.1976 1.584 1.569 1.584 1.541 1.591 1,736,997 1.5676 2.78%
2009-03-10 0 2.160 2.150 2.180 2.100 2.210 648,800 1,414,280 2.1798 1.541 1.534 1.555 1.498 1.576 909,575 1.5549 0.00%
2009-03-09 0 2.160 2.160 2.190 2.120 2.200 1,194,000 2,577,160 2.1584 1.541 1.541 1.562 1.512 1.569 1,673,910 1.5396 -2.70%
2009-03-06 0 2.220 2.180 2.240 2.120 2.220 1,106,000 2,399,680 2.1697 1.584 1.555 1.598 1.512 1.584 1,550,540 1.5476 1.83%
2009-03-05 0 2.180 2.160 2.190 2.160 2.220 314,000 690,640 2.1995 1.555 1.541 1.562 1.541 1.584 440,207 1.5689 -0.91%
2009-03-04 0 2.200 2.170 2.200 2.120 2.200 826,000 1,784,260 2.1601 1.569 1.548 1.569 1.512 1.569 1,157,998 1.5408 5.77%
2009-03-03 0 2.080 2.090 2.100 1.970 2.100 818,000 1,690,180 2.0662 1.484 1.491 1.498 1.405 1.498 1,146,783 1.4738 0.00%
2009-03-02 0 2.080 2.040 2.080 2.010 2.080 290,000 590,120 2.0349 1.484 1.455 1.484 1.434 1.484 406,561 1.4515 -0.95%
2009-02-27 0 2.100 2.100 2.130 2.100 2.130 538,400 1,138,700 2.1150 1.498 1.498 1.519 1.498 1.519 754,802 1.5086 -2.33%
2009-02-26 0 2.150 2.130 2.150 2.100 2.200 450,000 962,100 2.1380 1.534 1.519 1.534 1.498 1.569 630,871 1.5250 -2.27%
2009-02-25 0 2.200 2.190 2.200 2.190 2.250 656,000 1,451,720 2.2130 1.569 1.562 1.569 1.562 1.605 919,669 1.5785 0.00%
2009-02-24 0 2.200 2.200 2.210 2.110 2.200 978,000 2,114,940 2.1625 1.569 1.569 1.576 1.505 1.569 1,371,092 1.5425 1.85%
2009-02-23 0 2.160 2.160 2.170 2.090 2.160 832,000 1,777,340 2.1362 1.541 1.541 1.548 1.491 1.541 1,166,410 1.5238 0.47%
2009-02-20 0 2.150 2.150 2.170 2.110 2.170 1,668,000 3,584,040 2.1487 1.534 1.534 1.548 1.505 1.548 2,338,427 1.5327 -1.38%
2009-02-19 0 2.180 2.160 2.180 2.150 2.220 528,000 1,153,500 2.1847 1.555 1.541 1.555 1.534 1.584 740,221 1.5583 -1.36%
2009-02-18 0 2.210 2.210 2.230 2.150 2.230 864,000 1,903,320 2.2029 1.576 1.576 1.591 1.534 1.591 1,211,272 1.5713 0.91%
2009-02-17 0 2.190 2.180 2.200 2.110 2.310 2,724,000 6,088,220 2.2350 1.562 1.555 1.569 1.505 1.648 3,818,870 1.5942 0.46%
2009-02-16 0 2.180 2.170 2.180 2.100 2.190 770,000 1,646,540 2.1384 1.555 1.548 1.555 1.498 1.562 1,079,490 1.5253 2.83%
2009-02-13 0 2.120 2.120 2.150 2.070 2.160 1,584,000 3,358,760 2.1204 1.512 1.512 1.534 1.477 1.541 2,220,664 1.5125 1.92%
2009-02-12 0 2.080 2.080 2.110 2.040 2.150 1,028,000 2,155,620 2.0969 1.484 1.484 1.505 1.455 1.534 1,441,189 1.4957 -5.02%
2009-02-11 0 2.190 2.190 2.200 2.170 2.200 1,058,000 2,314,380 2.1875 1.562 1.562 1.569 1.548 1.569 1,483,247 1.5603 -3.52%
2009-02-10 0 2.270 2.250 2.270 2.150 2.270 1,302,000 2,911,420 2.2361 1.619 1.605 1.619 1.534 1.619 1,825,319 1.5950 -0.44%
2009-02-09 0 2.280 2.280 2.290 2.190 2.350 4,864,000 11,042,800 2.2703 1.626 1.626 1.633 1.562 1.676 6,819,010 1.6194 4.59%
2009-02-06 0 2.180 2.170 2.180 2.080 2.200 1,156,000 2,477,120 2.1428 1.555 1.548 1.555 1.484 1.569 1,620,636 1.5285 3.32%
2009-02-05 0 2.110 2.060 2.110 2.060 2.190 1,220,000 2,597,800 2.1293 1.505 1.469 1.505 1.469 1.562 1,710,360 1.5189 0.48%
2009-02-04 0 2.100 2.090 2.100 2.070 2.120 1,334,000 2,796,580 2.0964 1.498 1.491 1.498 1.477 1.512 1,870,181 1.4954 -1.41%
2009-02-03 0 2.130 2.090 2.130 2.090 2.170 702,000 1,493,880 2.1280 1.519 1.491 1.519 1.491 1.548 984,158 1.5179 -2.29%
2009-02-02 0 2.180 2.170 2.180 2.110 2.290 3,338,000 7,277,540 2.1802 1.555 1.548 1.555 1.505 1.633 4,679,658 1.5551 -2.68%
2009-01-30 0 2.240 2.240 2.250 1.800 2.270 5,020,000 10,579,400 2.1075 1.598 1.598 1.605 1.284 1.619 7,037,712 1.5032 21.08%
2009-01-29 0 1.850 1.830 1.850 1.800 1.890 1,578,000 2,921,400 1.8513 1.320 1.305 1.320 1.284 1.348 2,212,253 1.3206 5.71%
2009-01-23 0 1.750 1.750 1.800 1.740 1.890 1,362,000 2,410,780 1.7700 1.248 1.248 1.284 1.241 1.348 1,909,435 1.2626 -6.42%
2009-01-22 0 1.870 1.860 1.870 1.840 1.880 262,000 486,580 1.8572 1.334 1.327 1.334 1.312 1.341 367,307 1.3247 -0.53%
2009-01-21 0 1.880 1.860 1.880 1.830 1.890 1,100,000 2,053,160 1.8665 1.341 1.327 1.341 1.305 1.348 1,542,128 1.3314 -2.08%
2009-01-20 0 1.920 1.900 1.920 1.850 1.920 390,000 738,900 1.8946 1.370 1.355 1.370 1.320 1.370 546,754 1.3514 1.05%
2009-01-19 0 1.900 1.860 1.900 1.860 1.900 236,000 445,660 1.8884 1.355 1.327 1.355 1.327 1.355 330,857 1.3470 0.00%
2009-01-16 0 1.900 1.840 1.900 1.820 1.900 408,000 756,820 1.8550 1.355 1.312 1.355 1.298 1.355 571,989 1.3231 2.15%
2009-01-15 0 1.860 1.860 1.870 1.750 1.860 302,000 549,140 1.8183 1.327 1.327 1.334 1.248 1.327 423,384 1.2970 -3.63%
2009-01-14 0 1.930 1.910 1.930 1.860 1.970 1,210,000 2,345,880 1.9387 1.377 1.362 1.377 1.327 1.405 1,696,341 1.3829 6.63%
2009-01-13 0 1.810 1.800 1.820 1.790 1.880 646,000 1,174,700 1.8184 1.291 1.284 1.298 1.277 1.341 905,650 1.2971 0.56%
2009-01-12 0 1.800 1.790 1.830 1.800 1.930 1,056,000 1,963,940 1.8598 1.284 1.277 1.305 1.284 1.377 1,480,443 1.3266 -9.55%
2009-01-09 0 1.990 1.990 2.010 1.970 2.070 1,376,000 2,748,560 1.9975 1.419 1.419 1.434 1.405 1.477 1,929,062 1.4248 -2.45%
2009-01-08 0 2.040 2.000 2.040 2.000 2.100 1,498,000 3,050,600 2.0364 1.455 1.427 1.455 1.427 1.498 2,100,098 1.4526 -5.99%
2009-01-07 0 2.170 2.150 2.180 2.150 2.220 2,600,000 5,659,440 2.1767 1.548 1.534 1.555 1.534 1.584 3,645,030 1.5526 -0.46%
2009-01-06 0 2.180 2.180 2.190 2.150 2.230 3,082,000 6,710,180 2.1772 1.555 1.555 1.562 1.534 1.591 4,320,762 1.5530 -2.68%
2009-01-05 0 2.240 2.240 2.250 2.200 2.360 3,068,000 6,865,580 2.2378 1.598 1.598 1.605 1.569 1.683 4,301,135 1.5962 -2.61%
2009-01-02 0 2.300 2.260 2.310 2.200 2.330 4,528,000 10,221,500 2.2574 1.641 1.612 1.648 1.569 1.662 6,347,960 1.6102 4.55%
2008-12-31 0 2.200 2.190 2.200 2.150 2.380 4,926,000 11,178,520 2.2693 1.569 1.562 1.569 1.534 1.698 6,905,930 1.6187 4.27%
2008-12-30 0 2.110 2.110 2.130 2.030 2.220 2,158,000 4,631,680 2.1463 1.505 1.505 1.519 1.448 1.584 3,025,375 1.5309 1.44%
2008-12-29 0 2.080 2.080 2.090 2.030 2.160 1,600,000 3,336,140 2.0851 1.484 1.484 1.491 1.448 1.541 2,243,095 1.4873 -2.35%
2008-12-24 0 2.130 2.130 2.140 2.080 2.190 2,588,000 5,504,500 2.1269 1.519 1.519 1.526 1.484 1.562 3,628,207 1.5171 -4.91%
2008-12-23 0 2.240 2.240 2.250 2.000 2.360 12,394,000 27,073,620 2.1844 1.598 1.598 1.605 1.427 1.683 17,375,578 1.5581 12.56%
2008-12-22 0 1.990 1.980 1.990 1.990 2.200 7,222,000 15,049,320 2.0838 1.419 1.412 1.419 1.419 1.569 10,124,772 1.4864 10.56%
2008-12-19 0 1.800 1.790 1.800 1.710 1.860 3,576,000 6,453,040 1.8045 1.284 1.277 1.284 1.220 1.327 5,013,318 1.2872 4.65%
2008-12-18 0 1.720 1.710 1.720 1.700 1.720 2,456,000 4,189,100 1.7057 1.227 1.220 1.227 1.213 1.227 3,443,151 1.2166 1.78%
2008-12-17 0 1.690 1.680 1.690 1.640 1.700 634,000 1,066,440 1.6821 1.205 1.198 1.205 1.170 1.213 888,827 1.1998 1.81%
2008-12-16 0 1.660 1.650 1.670 1.650 1.710 338,000 568,580 1.6822 1.184 1.177 1.191 1.177 1.220 473,854 1.1999 -1.19%
2008-12-15 0 1.680 1.660 1.680 1.670 1.730 918,000 1,559,140 1.6984 1.198 1.184 1.198 1.191 1.234 1,286,976 1.2115 2.44%
2008-12-12 0 1.640 1.620 1.640 1.600 1.760 878,000 1,437,640 1.6374 1.170 1.156 1.170 1.141 1.255 1,230,899 1.1680 -5.20%
2008-12-11 0 1.730 1.730 1.750 1.720 1.770 830,000 1,448,720 1.7454 1.234 1.234 1.248 1.227 1.263 1,163,606 1.2450 -2.81%
2008-12-10 0 1.780 1.750 1.780 1.670 1.780 1,086,000 1,876,020 1.7275 1.270 1.248 1.270 1.191 1.270 1,522,501 1.2322 5.95%
2008-12-09 0 1.680 1.670 1.680 1.660 1.730 1,530,400 2,603,560 1.7012 1.198 1.191 1.198 1.184 1.234 2,145,521 1.2135 0.00%
2008-12-08 0 1.680 1.680 1.690 1.640 1.690 974,000 1,616,380 1.6595 1.198 1.198 1.205 1.170 1.205 1,365,484 1.1837 3.70%
2008-12-05 0 1.620 1.590 1.620 1.580 1.620 432,000 691,000 1.5995 1.156 1.134 1.156 1.127 1.156 605,636 1.1409 1.89%
2008-12-04 0 1.590 1.570 1.600 1.580 1.690 1,992,000 3,255,400 1.6342 1.134 1.120 1.141 1.127 1.205 2,792,654 1.1657 2.58%
2008-12-03 0 1.550 1.520 1.550 1.510 1.550 374,000 572,020 1.5295 1.106 1.084 1.106 1.077 1.106 524,324 1.0910 3.33%
2008-12-02 0 1.500 1.500 1.510 1.430 1.510 284,000 423,140 1.4899 1.070 1.070 1.077 1.020 1.077 398,149 1.0628 -5.06%
2008-12-01 0 1.580 1.560 1.580 1.540 1.620 1,506,000 2,400,660 1.5941 1.127 1.113 1.127 1.098 1.156 2,111,314 1.1370 3.95%
2008-11-28 0 1.520 1.350 1.520 1.350 1.520 668,000 975,080 1.4597 1.084 0.963 1.084 0.963 1.084 936,492 1.0412 10.14%
2008-11-27 0 1.380 1.360 1.380 1.350 1.430 452,000 631,000 1.3960 0.984 0.970 0.984 0.963 1.020 633,674 0.9958 2.22%
2008-11-26 0 1.350 1.330 1.350 1.300 1.360 84,000 112,020 1.3336 0.963 0.949 0.963 0.927 0.970 117,763 0.9512 4.65%
2008-11-25 0 1.290 1.290 1.340 1.290 1.300 48,000 62,360 1.2992 0.920 0.920 0.956 0.920 0.927 67,293 0.9267 -4.44%
2008-11-24 0 1.350 1.300 1.350 1.360 1.360 10,000 13,600 1.3600 0.963 0.927 0.963 0.970 0.970 14,019 0.9701 3.85%
2008-11-21 0 1.300 1.260 1.300 1.210 1.300 124,000 155,320 1.2526 0.927 0.899 0.927 0.863 0.927 173,840 0.8935 2.36%
2008-11-20 0 1.270 1.270 1.290 1.240 1.300 162,000 208,960 1.2899 0.906 0.906 0.920 0.884 0.927 227,113 0.9201 -3.05%
2008-11-19 0 1.310 1.310 1.340 1.310 1.380 340,000 462,240 1.3595 0.934 0.934 0.956 0.934 0.984 476,658 0.9698 -5.07%
2008-11-18 0 1.380 1.340 1.380 1.340 1.430 678,000 929,960 1.3716 0.984 0.956 0.984 0.956 1.020 950,512 0.9784 -4.17%
2008-11-17 0 1.440 1.440 1.480 1.410 1.490 330,000 482,180 1.4612 1.027 1.027 1.056 1.006 1.063 462,638 1.0422 -4.00%
2008-11-14 0 1.500 1.460 1.510 1.480 1.540 566,000 854,420 1.5096 1.070 1.041 1.077 1.056 1.098 793,495 1.0768 2.04%
2008-11-13 0 1.470 1.460 1.470 1.440 1.500 318,000 469,960 1.4779 1.049 1.041 1.049 1.027 1.070 445,815 1.0542 -5.16%
2008-11-12 0 1.550 1.510 1.550 1.450 1.550 706,000 1,062,660 1.5052 1.106 1.077 1.106 1.034 1.106 989,766 1.0736 0.00%
2008-11-11 0 1.550 1.530 1.560 1.490 1.680 838,000 1,346,820 1.6072 1.106 1.091 1.113 1.063 1.198 1,174,821 1.1464 -5.49%
2008-11-10 0 1.640 1.600 1.640 1.560 1.680 1,924,000 3,075,660 1.5986 1.170 1.141 1.170 1.113 1.198 2,697,322 1.1403 9.33%
2008-11-07 0 1.500 1.500 1.510 1.350 1.500 1,530,000 2,138,460 1.3977 1.070 1.070 1.077 0.963 1.070 2,144,960 0.9970 10.29%
2008-11-06 0 1.360 1.360 1.380 1.350 1.410 708,000 978,400 1.3819 0.970 0.970 0.984 0.963 1.006 992,570 0.9857 -6.85%
2008-11-05 0 1.460 1.450 1.460 1.390 1.520 2,832,000 4,145,820 1.4639 1.041 1.034 1.041 0.991 1.084 3,970,279 1.0442 7.35%
2008-11-04 0 1.360 1.340 1.360 1.300 1.440 1,697,000 2,315,890 1.3647 0.970 0.956 0.970 0.927 1.027 2,379,083 0.9734 -2.86%
2008-11-03 0 1.400 1.400 1.420 1.290 1.550 4,530,000 6,552,480 1.4465 0.999 0.999 1.013 0.920 1.106 6,350,764 1.0318 12.00%
2008-10-31 0 1.250 1.230 1.250 1.100 1.250 1,254,000 1,483,200 1.1828 0.892 0.877 0.892 0.785 0.892 1,758,026 0.8437 7.76%
2008-10-30 0 1.160 1.160 1.190 1.100 1.200 1,296,000 1,486,100 1.1467 0.827 0.827 0.849 0.785 0.856 1,816,907 0.8179 7.41%
2008-10-29 0 1.080 1.040 1.080 1.000 1.140 565,000 604,360 1.0697 0.770 0.742 0.770 0.713 0.813 792,093 0.7630 1.89%
2008-10-28 0 1.060 1.010 1.060 0.910 1.090 470,000 479,680 1.0206 0.756 0.720 0.756 0.649 0.777 658,909 0.7280 8.16%
2008-10-27 0 0.980 0.980 1.040 0.980 1.140 689,200 742,276 1.0770 0.699 0.699 0.742 0.699 0.813 966,213 0.7682 -14.04%
2008-10-24 0 1.140 1.140 1.180 1.140 1.220 1,592,000 1,897,020 1.1916 0.813 0.813 0.842 0.813 0.870 2,231,880 0.8500 -8.06%
2008-10-23 0 1.240 1.230 1.240 1.160 1.300 398,000 487,440 1.2247 0.884 0.877 0.884 0.827 0.927 557,970 0.8736 -2.36%
2008-10-22 0 1.270 1.240 1.270 1.240 1.310 306,000 388,600 1.2699 0.906 0.884 0.906 0.884 0.934 428,992 0.9058 -3.79%
2008-10-21 0 1.320 1.320 1.350 1.320 1.350 576,000 772,400 1.3410 0.942 0.942 0.963 0.942 0.963 807,514 0.9565 -2.22%
2008-10-20 0 1.350 1.340 1.380 1.320 1.400 370,000 502,440 1.3579 0.963 0.956 0.984 0.942 0.999 518,716 0.9686 3.05%
2008-10-17 0 1.310 1.300 1.330 1.300 1.350 276,000 366,580 1.3282 0.934 0.927 0.949 0.927 0.963 386,934 0.9474 1.55%
2008-10-16 0 1.290 1.290 1.310 1.270 1.360 892,000 1,182,430 1.3256 0.920 0.920 0.934 0.906 0.970 1,250,526 0.9455 -7.19%
2008-10-15 0 1.390 1.370 1.400 1.380 1.420 394,000 550,200 1.3964 0.991 0.977 0.999 0.984 1.013 552,362 0.9961 -3.47%
2008-10-14 0 1.440 1.440 1.460 1.440 1.560 648,000 979,560 1.5117 1.027 1.027 1.041 1.027 1.113 908,454 1.0783 0.70%
2008-10-13 0 1.430 1.400 1.440 1.290 1.450 1,055,200 1,478,996 1.4016 1.020 0.999 1.027 0.920 1.034 1,479,321 0.9998 5.15%
2008-10-10 0 1.360 1.330 1.370 1.320 1.380 1,678,800 2,255,184 1.3433 0.970 0.949 0.977 0.942 0.984 2,353,568 0.9582 -7.48%
2008-10-09 0 1.470 1.460 1.470 1.450 1.500 394,000 584,820 1.4843 1.049 1.041 1.049 1.034 1.070 552,362 1.0588 2.08%
2008-10-08 0 1.440 1.440 1.500 1.430 1.660 640,000 965,040 1.5079 1.027 1.027 1.070 1.020 1.184 897,238 1.0756 -13.25%
2008-10-06 0 1.660 1.630 1.660 1.650 1.720 526,000 878,440 1.6700 1.184 1.163 1.184 1.177 1.227 737,418 1.1912 -3.49%
2008-10-03 0 1.720 1.710 1.730 1.670 1.740 1,022,400 1,749,812 1.7115 1.227 1.220 1.234 1.191 1.241 1,433,338 1.2208 0.00%
2008-10-02 0 1.720 1.710 1.720 1.680 1.800 1,528,000 2,612,640 1.7098 1.227 1.220 1.227 1.198 1.284 2,142,156 1.2196 -0.58%
2008-09-30 0 1.730 1.720 1.750 1.410 1.750 268,000 460,460 1.7181 1.234 1.227 1.248 1.006 1.248 375,718 1.2255 -4.42%
2008-09-29 0 1.810 1.750 1.840 1.700 1.840 608,000 1,062,050 1.7468 1.291 1.248 1.312 1.213 1.312 852,376 1.2460 0.56%
2008-09-26 0 1.800 1.770 1.800 1.760 1.900 652,000 1,179,760 1.8094 1.284 1.263 1.284 1.255 1.355 914,061 1.2907 -2.70%
2008-09-25 0 1.850 1.840 1.860 1.820 1.900 434,000 803,200 1.8507 1.320 1.312 1.327 1.298 1.355 608,440 1.3201 1.65%
2008-09-24 0 1.820 1.820 1.860 1.800 1.920 362,000 677,580 1.8718 1.298 1.298 1.327 1.284 1.370 507,500 1.3351 -1.09%
2008-09-23 0 1.840 1.760 1.840 1.750 1.920 248,640 460,001 1.8501 1.312 1.255 1.312 1.248 1.370 348,577 1.3197 -1.08%
2008-09-22 0 1.860 1.870 1.940 1.860 1.990 926,000 1,779,540 1.9217 1.327 1.334 1.384 1.327 1.419 1,298,191 1.3708 -2.11%
2008-09-19 0 1.900 1.880 1.900 1.760 1.960 1,192,000 2,218,380 1.8611 1.355 1.341 1.355 1.255 1.398 1,671,106 1.3275 11.76%
2008-09-18 0 1.700 1.700 1.730 1.500 1.760 3,294,000 5,199,780 1.5786 1.213 1.213 1.234 1.070 1.255 4,617,973 1.1260 -11.46%
2008-09-17 0 1.920 1.850 1.910 1.850 2.010 476,000 914,180 1.9205 1.370 1.320 1.362 1.320 1.434 667,321 1.3699 -7.25%
2008-09-16 0 2.070 1.970 2.070 2.000 2.130 556,000 1,146,160 2.0614 1.477 1.405 1.477 1.427 1.519 779,476 1.4704 -6.76%
2008-09-12 0 2.220 2.220 2.270 2.220 2.290 288,000 643,820 2.2355 1.584 1.584 1.619 1.584 1.633 403,757 1.5946 -3.06%
2008-09-11 0 2.290 2.250 2.300 2.230 2.300 380,000 860,420 2.2643 1.633 1.605 1.641 1.591 1.641 532,735 1.6151 -4.58%
2008-09-10 0 2.400 2.360 2.400 2.360 2.500 136,000 331,700 2.4390 1.712 1.683 1.712 1.683 1.783 190,663 1.7397 -1.64%
2008-09-09 0 2.440 2.390 2.450 2.340 2.440 80,000 192,980 2.4123 1.740 1.705 1.748 1.669 1.740 112,155 1.7207 -3.94%
2008-09-08 0 2.540 2.460 2.540 2.440 2.600 244,000 611,500 2.5061 1.812 1.755 1.812 1.740 1.855 342,072 1.7876 0.00%
2008-09-05 0 2.540 2.460 2.540 2.400 2.540 268,000 662,360 2.4715 1.812 1.755 1.812 1.712 1.812 375,718 1.7629 -2.31%
2008-09-04 0 2.600 2.520 2.600 2.550 2.620 204,000 527,740 2.5870 1.855 1.798 1.855 1.819 1.869 285,995 1.8453 -0.76%
2008-09-03 0 2.620 2.600 2.680 2.620 2.750 120,000 320,780 2.6732 1.869 1.855 1.912 1.869 1.962 168,232 1.9068 0.38%
2008-09-02 0 2.610 2.570 2.630 2.540 2.680 184,000 477,200 2.5935 1.862 1.833 1.876 1.812 1.912 257,956 1.8499 -2.61%
2008-09-01 0 2.680 2.650 2.680 2.680 2.840 386,000 1,065,840 2.7612 1.912 1.890 1.912 1.912 2.026 541,147 1.9696 -2.19%
2008-08-29 0 2.740 2.720 2.740 2.480 2.740 964,000 2,525,200 2.6195 1.954 1.940 1.954 1.769 1.954 1,351,465 1.8685 14.17%
2008-08-28 0 2.400 2.400 2.450 2.380 2.470 372,000 892,500 2.3992 1.712 1.712 1.748 1.698 1.762 521,520 1.7113 -0.41%
2008-08-27 0 2.410 2.360 2.410 2.300 2.410 222,000 520,000 2.3423 1.719 1.683 1.719 1.641 1.719 311,229 1.6708 2.99%
2008-08-26 0 2.340 2.320 2.350 2.270 2.380 418,000 978,580 2.3411 1.669 1.655 1.676 1.619 1.698 586,009 1.6699 -1.68%
2008-08-25 0 2.380 2.370 2.380 2.310 2.380 120,000 281,420 2.3452 1.698 1.691 1.698 1.648 1.698 168,232 1.6728 3.93%
2008-08-21 0 2.290 2.290 2.310 2.210 2.380 638,000 1,465,980 2.2978 1.633 1.633 1.648 1.576 1.698 894,434 1.6390 -4.98%
2008-08-20 0 2.410 2.410 2.460 2.370 2.470 186,000 452,180 2.4311 1.719 1.719 1.755 1.691 1.762 260,760 1.7341 1.69%
2008-08-19 0 2.370 2.370 2.400 2.370 2.400 302,000 723,140 2.3945 1.691 1.691 1.712 1.691 1.712 423,384 1.7080 -3.27%
2008-08-18 0 2.450 2.420 2.480 2.420 2.510 500,000 1,233,000 2.4660 1.748 1.726 1.769 1.726 1.790 700,967 1.7590 -3.54%
2008-08-15 0 2.540 2.540 2.560 2.530 2.560 368,000 938,380 2.5499 1.812 1.812 1.826 1.805 1.826 515,912 1.8189 -1.55%
2008-08-14 0 2.580 2.580 2.600 2.550 2.760 266,000 683,460 2.5694 1.840 1.840 1.855 1.819 1.969 372,915 1.8328 0.00%
2008-08-13 0 2.580 2.580 2.660 2.540 2.700 366,000 954,000 2.6066 1.840 1.840 1.897 1.812 1.926 513,108 1.8593 -4.80%
2008-08-12 0 2.710 2.690 2.720 2.630 2.720 264,000 706,760 2.6771 1.933 1.919 1.940 1.876 1.940 370,111 1.9096 0.37%
2008-08-11 0 2.700 2.690 2.740 2.690 2.850 268,000 727,520 2.7146 1.926 1.919 1.954 1.919 2.033 375,718 1.9363 -4.59%
2008-08-08 0 2.830 2.810 2.840 2.820 2.850 180,000 510,380 2.8354 2.019 2.004 2.026 2.012 2.033 252,348 2.0225 -1.74%
2008-08-07 0 2.880 2.880 2.940 2.840 3.010 251,400 731,840 2.9111 2.054 2.054 2.097 2.026 2.147 352,446 2.0765 0.35%
2008-08-05 0 2.870 2.860 2.870 2.840 2.890 498,000 1,424,900 2.8612 2.047 2.040 2.047 2.026 2.061 698,163 2.0409 -1.37%
2008-08-04 0 2.910 2.910 2.930 2.910 2.970 60,000 177,000 2.9500 2.076 2.076 2.090 2.076 2.119 84,116 2.1042 -2.35%
2008-08-01 0 2.980 2.950 2.980 2.900 2.980 206,000 603,280 2.9285 2.126 2.104 2.126 2.069 2.126 288,799 2.0889 -0.33%
2008-07-31 0 2.990 2.970 2.980 2.900 2.990 668,000 1,974,760 2.9562 2.133 2.119 2.126 2.069 2.133 936,492 2.1087 0.00%
2008-07-30 0 2.990 2.990 3.000 2.950 3.000 308,000 918,400 2.9818 2.133 2.133 2.140 2.104 2.140 431,796 2.1269 0.34%
2008-07-29 0 2.980 2.930 2.980 2.880 3.000 513,000 1,497,850 2.9198 2.126 2.090 2.126 2.054 2.140 719,192 2.0827 0.00%
2008-07-28 0 2.980 2.980 3.000 2.980 3.020 170,000 510,740 3.0044 2.126 2.126 2.140 2.126 2.154 238,329 2.1430 -0.67%
2008-07-25 0 3.000 3.000 3.030 2.990 3.050 426,000 1,296,950 3.0445 2.140 2.140 2.161 2.133 2.176 597,224 2.1716 -2.28%
2008-07-24 0 3.070 3.050 3.070 3.020 3.190 686,000 2,109,720 3.0754 2.190 2.176 2.190 2.154 2.275 961,727 2.1937 -1.29%
2008-07-23 0 3.110 3.090 3.100 3.030 3.120 288,000 883,640 3.0682 2.218 2.204 2.211 2.161 2.225 403,757 2.1885 2.98%
2008-07-22 0 3.020 3.030 3.040 3.020 3.050 134,000 406,340 3.0324 2.154 2.161 2.168 2.154 2.176 187,859 2.1630 -2.58%
2008-07-21 0 3.100 3.090 3.130 3.010 3.240 362,000 1,115,260 3.0808 2.211 2.204 2.233 2.147 2.311 507,500 2.1976 2.99%
2008-07-18 0 3.010 2.980 3.010 2.980 3.020 442,000 1,328,160 3.0049 2.147 2.126 2.147 2.126 2.154 619,655 2.1434 -0.33%
2008-07-17 0 3.020 3.020 3.030 3.000 3.070 380,000 1,149,600 3.0253 2.154 2.154 2.161 2.140 2.190 532,735 2.1579 1.68%
2008-07-16 0 2.970 2.940 2.970 2.940 3.050 504,000 1,500,680 2.9775 2.119 2.097 2.119 2.097 2.176 706,575 2.1239 -1.00%
2008-07-15 0 3.000 2.980 3.000 2.980 3.200 460,400 1,394,500 3.0289 2.140 2.126 2.140 2.126 2.283 645,451 2.1605 -5.96%
2008-07-14 0 3.190 3.150 3.190 3.140 3.240 358,000 1,139,420 3.1827 2.275 2.247 2.275 2.240 2.311 501,893 2.2702 -2.15%
2008-07-11 0 3.260 3.250 3.260 3.170 3.270 682,000 2,191,000 3.2126 2.325 2.318 2.325 2.261 2.332 956,119 2.2916 0.62%
2008-07-10 0 3.240 3.220 3.250 3.020 3.280 682,000 2,150,940 3.1539 2.311 2.297 2.318 2.154 2.340 956,119 2.2497 4.52%
2008-07-09 0 3.100 3.090 3.100 3.050 3.130 548,400 1,698,320 3.0969 2.211 2.204 2.211 2.176 2.233 768,821 2.2090 3.33%
2008-07-08 0 3.000 2.980 3.000 2.970 3.100 372,000 1,121,820 3.0156 2.140 2.126 2.140 2.119 2.211 521,520 2.1511 -5.66%
2008-07-07 0 3.180 3.160 3.180 3.100 3.210 246,000 771,040 3.1343 2.268 2.254 2.268 2.211 2.290 344,876 2.2357 3.25%
2008-07-04 0 3.080 3.050 3.080 2.950 3.140 658,000 2,006,520 3.0494 2.197 2.176 2.197 2.104 2.240 922,473 2.1752 5.84%
2008-07-03 0 2.910 2.900 2.940 2.890 3.080 688,000 2,050,440 2.9803 2.076 2.069 2.097 2.061 2.197 964,531 2.1258 -8.78%
2008-07-02 0 3.190 3.040 3.190 3.060 3.300 826,000 2,620,180 3.1721 2.275 2.168 2.275 2.183 2.354 1,157,998 2.2627 -3.63%
2008-06-30 0 3.310 3.300 3.310 3.150 3.310 938,000 3,049,300 3.2509 2.361 2.354 2.361 2.247 2.361 1,315,015 2.3188 2.48%
2008-06-27 0 3.230 3.230 3.300 3.200 3.350 774,000 2,541,500 3.2836 2.304 2.304 2.354 2.283 2.390 1,085,097 2.3422 -3.87%
2008-06-26 0 3.360 3.300 3.360 3.290 3.400 894,000 2,984,980 3.3389 2.397 2.354 2.397 2.347 2.425 1,253,330 2.3816 1.82%
2008-06-25 0 3.300 3.290 3.300 3.280 3.320 186,000 613,780 3.2999 2.354 2.347 2.354 2.340 2.368 260,760 2.3538 0.00%
2008-06-24 0 3.300 3.300 3.330 3.280 3.490 820,000 2,747,780 3.3510 2.354 2.354 2.375 2.340 2.489 1,149,586 2.3902 0.00%
2008-06-23 0 3.300 3.280 3.300 3.270 3.360 700,000 2,303,500 3.2907 2.354 2.340 2.354 2.332 2.397 981,354 2.3473 -4.07%
2008-06-20 0 3.440 3.440 3.450 3.420 3.600 788,000 2,762,920 3.5062 2.454 2.454 2.461 2.439 2.568 1,104,724 2.5010 -2.55%
2008-06-19 0 3.590 3.580 3.590 3.530 3.620 1,208,000 4,310,620 3.5684 2.518 2.511 2.518 2.476 2.539 1,722,322 2.5028 -2.45%
2008-06-18 0 3.680 3.680 3.690 3.510 3.710 2,898,000 10,530,980 3.6339 2.581 2.581 2.588 2.462 2.602 4,131,863 2.5487 1.10%
2008-06-17 0 3.640 3.640 3.650 3.630 3.810 2,130,000 7,862,380 3.6913 2.553 2.553 2.560 2.546 2.672 3,036,876 2.5890 -4.46%
2008-06-16 0 3.810 3.790 3.810 3.800 3.900 1,422,000 5,473,700 3.8493 2.672 2.658 2.672 2.665 2.735 2,027,436 2.6998 1.06%
2008-06-13 0 3.770 3.750 3.770 3.750 3.960 1,042,000 3,981,800 3.8213 2.644 2.630 2.644 2.630 2.777 1,485,646 2.6802 -3.33%
2008-06-12 0 3.900 3.870 3.900 3.800 4.010 1,722,000 6,690,780 3.8855 2.735 2.714 2.735 2.665 2.813 2,455,165 2.7252 -3.23%
2008-06-11 0 4.030 4.030 4.050 4.000 4.080 3,446,000 13,960,160 4.0511 2.827 2.827 2.841 2.806 2.862 4,913,181 2.8414 0.75%
2008-06-10 0 4.000 3.990 4.020 3.970 4.100 2,612,000 10,475,460 4.0105 2.806 2.799 2.820 2.784 2.876 3,724,094 2.8129 -3.85%
2008-06-06 0 4.160 4.150 4.160 4.100 4.190 1,306,000 5,412,820 4.1446 2.918 2.911 2.918 2.876 2.939 1,862,047 2.9069 0.48%
2008-06-05 0 4.140 4.100 4.140 4.010 4.200 1,686,000 6,916,600 4.1024 2.904 2.876 2.904 2.813 2.946 2,403,837 2.8773 1.47%
2008-06-04 0 4.080 4.040 4.080 4.020 4.100 1,060,000 4,296,340 4.0532 2.862 2.834 2.862 2.820 2.876 1,511,309 2.8428 0.00%
2008-06-03 0 4.080 4.040 4.080 4.020 4.150 1,462,000 5,928,640 4.0552 2.862 2.834 2.862 2.820 2.911 2,084,466 2.8442 -0.49%
2008-06-02 0 4.100 4.100 4.140 4.090 4.220 1,596,000 6,590,160 4.1292 2.876 2.876 2.904 2.869 2.960 2,275,519 2.8961 -1.91%
2008-05-30 0 4.180 4.160 4.180 4.040 4.190 1,566,000 6,475,400 4.1350 2.932 2.918 2.932 2.834 2.939 2,232,746 2.9002 2.70%
2008-05-29 0 4.070 4.060 4.090 4.030 4.160 1,170,000 4,764,200 4.0720 2.855 2.848 2.869 2.827 2.918 1,668,143 2.8560 -2.16%
2008-05-28 0 4.160 4.120 4.160 4.090 4.230 2,044,000 8,493,900 4.1555 2.918 2.890 2.918 2.869 2.967 2,914,261 2.9146 1.22%
2008-05-27 0 4.110 4.110 4.120 4.040 4.130 1,540,000 6,312,500 4.0990 2.883 2.883 2.890 2.834 2.897 2,195,676 2.8750 1.48%
2008-05-26 0 4.050 4.020 4.050 4.000 4.130 1,125,000 4,553,430 4.0475 2.841 2.820 2.841 2.806 2.897 1,603,984 2.8388 -0.98%
2008-05-23 0 4.090 4.080 4.090 4.000 4.210 2,529,000 10,399,330 4.1120 2.869 2.862 2.869 2.806 2.953 3,605,756 2.8841 1.24%
2008-05-22 0 4.040 4.040 4.050 3.990 4.060 1,302,000 5,223,720 4.0121 2.834 2.834 2.841 2.799 2.848 1,856,344 2.8140 -1.22%
2008-05-21 0 4.090 4.060 4.090 3.950 4.120 1,462,000 5,955,380 4.0734 2.869 2.848 2.869 2.770 2.890 2,084,466 2.8570 -0.97%
2008-05-20 0 4.130 4.100 4.140 4.070 4.320 2,788,000 11,553,660 4.1441 2.897 2.876 2.904 2.855 3.030 3,975,029 2.9066 -4.18%
2008-05-19 0 4.310 4.300 4.320 4.180 4.350 2,339,000 9,927,710 4.2444 3.023 3.016 3.030 2.932 3.051 3,334,861 2.9769 0.70%
2008-05-16 0 4.280 4.270 4.280 4.240 4.400 3,234,000 13,881,920 4.2925 3.002 2.995 3.002 2.974 3.086 4,610,919 3.0107 -2.06%
2008-05-15 0 4.370 4.370 4.380 4.100 4.440 8,418,000 36,686,360 4.3581 3.065 3.065 3.072 2.876 3.114 12,002,077 3.0567 6.33%
2008-05-14 0 4.110 4.080 4.110 4.050 4.140 1,616,000 6,610,660 4.0908 2.883 2.862 2.883 2.841 2.904 2,304,034 2.8692 -0.72%
2008-05-13 0 4.140 4.130 4.150 3.980 4.180 2,192,000 8,944,200 4.0804 2.904 2.897 2.911 2.791 2.932 3,125,274 2.8619 0.73%
2008-05-09 0 4.110 4.100 4.110 4.060 4.230 1,580,000 6,500,620 4.1143 2.883 2.876 2.883 2.848 2.967 2,252,706 2.8857 -1.44%
2008-05-08 0 4.170 4.160 4.180 4.000 4.210 2,830,000 11,647,540 4.1157 2.925 2.918 2.932 2.806 2.953 4,034,911 2.8867 1.21%
2008-05-07 0 4.120 4.120 4.140 4.060 4.430 7,362,000 30,947,840 4.2037 2.890 2.890 2.904 2.848 3.107 10,496,471 2.9484 -6.79%
2008-05-06 0 4.420 4.420 4.430 4.330 4.530 4,770,000 21,042,320 4.4114 3.100 3.100 3.107 3.037 3.177 6,800,892 3.0941 -1.34%
2008-05-05 0 4.480 4.450 4.490 4.380 4.590 4,010,000 17,907,880 4.4658 3.142 3.121 3.149 3.072 3.219 5,717,312 3.1322 -0.88%
2008-05-02 0 4.520 4.520 4.530 4.370 4.540 5,712,000 25,426,400 4.4514 3.170 3.170 3.177 3.065 3.184 8,143,961 3.1221 2.49%
2008-04-30 0 4.410 4.390 4.400 4.190 4.690 14,980,000 66,847,400 4.4624 3.093 3.079 3.086 2.939 3.289 21,357,938 3.1299 1.85%
2008-04-29 0 4.330 4.320 4.340 4.240 4.550 8,673,500 37,937,290 4.3739 3.037 3.030 3.044 2.974 3.191 12,366,360 3.0678 -4.84%
2008-04-28 0 4.550 4.540 4.560 3.910 4.580 20,515,000 87,548,730 4.2675 3.191 3.184 3.198 2.742 3.212 29,249,539 2.9932 16.67%
2008-04-25 0 3.900 3.870 3.900 3.800 4.100 11,303,000 44,725,200 3.9569 2.735 2.714 2.735 2.665 2.876 16,115,405 2.7753 2.63%
2008-04-24 0 3.800 3.820 3.830 3.770 4.150 10,006,000 39,189,320 3.9166 2.665 2.679 2.686 2.644 2.911 14,266,190 2.7470 -2.06%
2008-04-23 0 3.880 3.840 3.850 3.800 4.150 5,851,000 22,962,000 3.9245 2.721 2.693 2.700 2.665 2.911 8,342,142 2.7525 -4.90%
2008-04-22 0 4.080 4.080 4.090 3.620 4.280 14,463,000 58,879,310 4.0710 2.862 2.862 2.869 2.539 3.002 20,620,818 2.8553 11.78%
2008-04-21 0 3.650 3.610 3.620 3.500 3.910 6,416,000 23,984,120 3.7382 2.560 2.532 2.539 2.455 2.742 9,147,699 2.6219 4.29%
2008-04-18 0 3.500 3.480 3.500 3.320 3.550 1,576,000 5,487,240 3.4818 2.455 2.441 2.455 2.329 2.490 2,247,003 2.4420 4.48%
2008-04-17 0 3.350 3.330 3.360 3.310 3.640 2,814,000 9,645,280 3.4276 2.350 2.336 2.357 2.322 2.553 4,012,099 2.4040 -6.94%
2008-04-16 0 3.600 3.550 3.600 3.550 3.750 1,664,000 6,105,560 3.6692 2.525 2.490 2.525 2.490 2.630 2,372,471 2.5735 -3.49%
2008-04-15 0 3.730 3.720 3.740 3.670 3.880 3,992,000 15,088,420 3.7797 2.616 2.609 2.623 2.574 2.721 5,691,648 2.6510 0.00%
2008-04-14 0 3.730 3.710 3.730 3.560 3.750 2,632,000 9,641,260 3.6631 2.616 2.602 2.616 2.497 2.630 3,752,610 2.5692 2.19%
2008-04-11 0 3.650 3.630 3.650 3.460 3.650 2,486,000 8,867,760 3.5671 2.560 2.546 2.560 2.427 2.560 3,544,448 2.5019 7.67%
2008-04-10 0 3.390 3.380 3.390 3.340 3.450 658,000 2,214,900 3.3661 2.378 2.371 2.378 2.343 2.420 938,152 2.3609 2.11%
2008-04-09 0 3.320 3.270 3.320 3.280 3.500 2,912,000 9,885,260 3.3947 2.329 2.294 2.329 2.301 2.455 4,151,823 2.3809 -4.32%
2008-04-08 0 3.470 3.430 3.470 3.410 3.540 2,362,000 8,169,180 3.4586 2.434 2.406 2.434 2.392 2.483 3,367,653 2.4258 -0.29%
2008-04-07 0 3.480 3.450 3.480 3.250 3.530 2,462,000 8,488,380 3.4478 2.441 2.420 2.441 2.279 2.476 3,510,230 2.4182 7.74%
2008-04-03 0 3.230 3.210 3.230 3.090 3.230 3,246,000 10,235,100 3.1531 2.265 2.251 2.265 2.167 2.265 4,628,028 2.2115 5.21%
2008-04-02 0 3.070 3.050 3.070 3.000 3.120 3,384,000 10,377,360 3.0666 2.153 2.139 2.153 2.104 2.188 4,824,784 2.1508 2.33%
2008-04-01 0 3.000 3.000 3.030 2.980 3.150 924,000 2,794,780 3.0247 2.104 2.104 2.125 2.090 2.209 1,317,405 2.1214 -0.66%
2008-03-31 0 3.020 3.020 3.050 2.970 3.100 630,000 1,911,500 3.0341 2.118 2.118 2.139 2.083 2.174 898,231 2.1281 0.67%
2008-03-28 0 3.000 3.000 3.040 2.860 3.040 1,774,000 5,223,760 2.9446 2.104 2.104 2.132 2.006 2.132 2,529,304 2.0653 2.39%
2008-03-27 0 2.930 2.850 2.930 2.820 2.930 344,000 985,540 2.8649 2.055 1.999 2.055 1.978 2.055 490,463 2.0094 -0.34%
2008-03-26 0 2.940 2.900 2.940 2.870 3.030 784,000 2,306,580 2.9421 2.062 2.034 2.062 2.013 2.125 1,117,799 2.0635 -0.34%
2008-03-25 0 2.950 2.950 2.960 2.900 3.120 2,294,000 6,898,700 3.0073 2.069 2.069 2.076 2.034 2.188 3,270,702 2.1092 0.68%
2008-03-20 0 2.930 2.840 2.930 2.620 2.940 558,000 1,561,040 2.7976 2.055 1.992 2.055 1.838 2.062 795,576 1.9622 6.16%
2008-03-19 0 2.760 2.730 2.760 2.710 2.820 786,000 2,152,320 2.7383 1.936 1.915 1.936 1.901 1.978 1,120,650 1.9206 1.85%
2008-03-18 0 2.710 2.650 2.710 2.530 2.800 1,680,000 4,440,580 2.6432 1.901 1.859 1.901 1.774 1.964 2,395,283 1.8539 -3.90%
2008-03-17 0 2.820 2.820 2.830 2.660 3.100 1,516,000 4,299,540 2.8361 1.978 1.978 1.985 1.866 2.174 2,161,458 1.9892 -14.55%
2008-03-14 0 3.300 3.300 3.350 3.280 3.390 112,000 372,920 3.3296 2.315 2.315 2.350 2.301 2.378 159,686 2.3353 -2.37%
2008-03-13 0 3.380 3.300 3.440 3.280 3.650 1,616,000 5,437,900 3.3650 2.371 2.315 2.413 2.301 2.560 2,304,034 2.3602 1.20%
2008-03-12 0 3.340 3.340 3.380 3.300 3.470 340,000 1,145,860 3.3702 2.343 2.343 2.371 2.315 2.434 484,760 2.3638 0.30%
2008-03-11 0 3.330 3.330 3.360 3.230 3.370 242,000 796,860 3.2928 2.336 2.336 2.357 2.265 2.364 345,035 2.3095 -2.06%
2008-03-10 0 3.400 3.400 3.480 3.310 3.600 1,322,000 4,494,480 3.3998 2.385 2.385 2.441 2.322 2.525 1,884,859 2.3845 -6.34%
2008-03-07 0 3.630 3.630 3.700 3.610 3.750 238,000 878,640 3.6918 2.546 2.546 2.595 2.532 2.630 339,332 2.5893 -3.97%
2008-03-06 0 3.780 3.780 3.830 3.770 3.850 208,000 790,700 3.8014 2.651 2.651 2.686 2.644 2.700 296,559 2.6663 -1.05%
2008-03-05 0 3.820 3.750 3.820 3.730 3.820 236,000 891,360 3.7769 2.679 2.630 2.679 2.616 2.679 336,480 2.6491 0.00%
2008-03-04 0 3.820 3.780 3.860 3.700 3.860 340,000 1,288,380 3.7894 2.679 2.651 2.707 2.595 2.707 484,760 2.6578 -0.26%
2008-03-03 0 3.830 3.820 3.830 3.700 3.900 336,000 1,292,980 3.8482 2.686 2.679 2.686 2.595 2.735 479,057 2.6990 -1.29%
2008-02-29 0 3.880 3.880 3.900 3.780 3.920 332,560 1,290,997 3.8820 2.721 2.721 2.735 2.651 2.749 474,152 2.7227 0.00%
2008-02-28 0 3.880 3.880 3.910 3.850 3.900 360,000 1,398,500 3.8847 2.721 2.721 2.742 2.700 2.735 513,275 2.7247 0.78%
2008-02-27 0 3.850 3.790 3.850 3.800 3.900 968,000 3,702,980 3.8254 2.700 2.658 2.700 2.665 2.735 1,380,139 2.6830 1.32%
2008-02-26 0 3.800 3.770 3.800 3.780 3.870 184,000 702,340 3.8171 2.665 2.644 2.665 2.651 2.714 262,340 2.6772 0.00%
2008-02-25 0 3.800 3.800 3.880 3.780 3.880 216,000 825,680 3.8226 2.665 2.665 2.721 2.651 2.721 307,965 2.6811 -2.06%
2008-02-22 0 3.880 3.840 3.880 3.850 3.930 274,438 1,066,573 3.8864 2.721 2.693 2.721 2.700 2.756 391,284 2.7258 0.00%
2008-02-21 0 3.880 3.880 3.900 3.850 3.900 106,000 411,900 3.8858 2.721 2.721 2.735 2.700 2.735 151,131 2.7255 -1.02%
2008-02-20 0 3.920 3.880 3.940 3.900 3.940 38,000 148,780 3.9153 2.749 2.721 2.763 2.735 2.763 54,179 2.7461 -2.00%
2008-02-19 0 4.000 3.960 4.010 3.940 4.010 216,000 863,540 3.9979 2.806 2.777 2.813 2.763 2.813 307,965 2.8040 2.04%
2008-02-18 0 3.920 3.890 4.000 3.900 3.920 30,000 117,400 3.9133 2.749 2.728 2.806 2.735 2.749 42,773 2.7447 -1.51%
2008-02-15 0 3.980 3.930 4.000 3.960 3.980 44,000 174,680 3.9700 2.791 2.756 2.806 2.777 2.791 62,734 2.7845 -0.50%
2008-02-14 0 4.000 4.000 4.030 3.900 4.020 324,000 1,290,280 3.9823 2.806 2.806 2.827 2.735 2.820 461,947 2.7931 2.30%
2008-02-13 0 3.910 3.830 3.910 3.810 3.910 136,000 520,440 3.8268 2.742 2.686 2.742 2.672 2.742 193,904 2.6840 2.62%
2008-02-12 0 3.810 3.700 3.960 3.800 3.920 178,000 683,600 3.8404 2.672 2.595 2.777 2.665 2.749 253,786 2.6936 -1.30%
2008-02-11 0 3.860 3.840 3.920 3.830 3.920 166,000 643,920 3.8790 2.707 2.693 2.749 2.686 2.749 236,677 2.7207 -1.53%
2008-02-06 0 3.920 3.920 4.030 3.830 3.920 142,000 551,380 3.8830 2.749 2.749 2.827 2.686 2.749 202,458 2.7234 -4.85%
2008-02-05 0 4.120 4.040 4.120 4.000 4.120 32,000 129,900 4.0594 2.890 2.834 2.890 2.806 2.890 45,624 2.8472 1.48%
2008-02-04 0 4.060 4.030 4.080 4.020 4.080 216,000 874,000 4.0463 2.848 2.827 2.862 2.820 2.862 307,965 2.8380 1.50%
2008-02-01 0 4.000 4.000 4.020 3.920 4.040 122,000 487,160 3.9931 2.806 2.806 2.820 2.749 2.834 173,943 2.8007 2.56%
2008-01-31 0 3.900 3.900 3.990 3.860 4.040 778,000 3,093,620 3.9764 2.735 2.735 2.799 2.707 2.834 1,109,244 2.7889 -2.99%
2008-01-30 0 4.020 3.980 4.100 3.950 4.220 344,000 1,378,860 4.0083 2.820 2.791 2.876 2.770 2.960 490,463 2.8113 -0.50%
2008-01-29 0 4.040 4.000 4.040 3.960 4.050 208,000 835,740 4.0180 2.834 2.806 2.834 2.777 2.841 296,559 2.8181 1.00%
2008-01-28 0 4.000 3.990 4.020 3.990 4.050 700,000 2,809,580 4.0137 2.806 2.799 2.820 2.799 2.841 998,034 2.8151 -0.99%
2008-01-25 0 4.040 4.010 4.050 3.990 4.140 540,000 2,176,440 4.0304 2.834 2.813 2.841 2.799 2.904 769,912 2.8269 2.02%
2008-01-24 0 3.960 3.920 3.980 3.800 4.150 756,000 3,002,020 3.9709 2.777 2.749 2.791 2.665 2.911 1,077,877 2.7851 -3.65%
2008-01-23 0 4.110 4.110 4.120 4.000 4.190 443,600 1,810,672 4.0818 2.883 2.883 2.890 2.806 2.939 632,469 2.8629 4.58%
2008-01-22 0 3.930 3.850 3.950 3.850 4.500 872,000 3,510,220 4.0255 2.756 2.700 2.770 2.700 3.156 1,243,266 2.8234 -12.67%
2008-01-21 0 4.500 4.430 4.650 4.500 4.820 122,000 563,100 4.6156 3.156 3.107 3.261 3.156 3.381 173,943 3.2373 -8.54%
2008-01-18 0 4.920 4.610 4.910 4.320 5.030 302,000 1,408,360 4.6634 3.451 3.233 3.444 3.030 3.528 430,581 3.2708 8.85%
2008-01-17 0 4.520 4.520 4.580 4.350 4.700 288,800 1,308,128 4.5295 3.170 3.170 3.212 3.051 3.296 411,761 3.1769 1.80%
2008-01-16 0 4.440 4.440 4.690 4.300 4.920 444,000 2,075,820 4.6753 3.114 3.114 3.289 3.016 3.451 633,039 3.2791 -11.55%
2008-01-15 0 5.020 5.010 5.060 5.000 5.300 912,000 4,685,740 5.1379 3.521 3.514 3.549 3.507 3.717 1,300,296 3.6036 -1.18%
2008-01-14 0 5.080 5.080 5.100 4.980 5.200 1,004,000 5,137,420 5.1170 3.563 3.563 3.577 3.493 3.647 1,431,467 3.5889 3.46%
2008-01-11 0 4.910 4.760 4.920 4.780 4.950 370,000 1,812,900 4.8997 3.444 3.339 3.451 3.353 3.472 527,533 3.4366 0.82%
2008-01-10 0 4.870 4.850 4.870 4.780 4.880 110,000 534,520 4.8593 3.416 3.402 3.416 3.353 3.423 156,834 3.4082 1.25%
2008-01-09 0 4.810 4.810 4.850 4.750 4.810 62,400 298,220 4.7792 3.374 3.374 3.402 3.332 3.374 88,968 3.3520 -0.41%
2008-01-08 0 4.830 4.810 4.840 4.770 4.920 212,000 1,031,960 4.8677 3.388 3.374 3.395 3.346 3.451 302,262 3.4141 1.68%
2008-01-07 0 4.750 4.740 4.800 4.740 4.810 220,800 1,053,260 4.7702 3.332 3.325 3.367 3.325 3.374 314,809 3.3457 -3.26%
2008-01-04 0 4.910 4.850 4.910 4.800 4.920 256,000 1,250,480 4.8847 3.444 3.402 3.444 3.367 3.451 364,995 3.4260 2.29%
2008-01-03 0 4.800 4.750 4.800 4.800 4.960 160,000 771,060 4.8191 3.367 3.332 3.367 3.367 3.479 228,122 3.3800 -2.64%
2008-01-02 0 4.930 4.900 4.930 4.850 4.930 142,000 694,240 4.8890 3.458 3.437 3.458 3.402 3.458 202,458 3.4290 0.41%
2007-12-31 0 4.910 4.900 4.920 4.830 4.910 172,000 837,900 4.8715 3.444 3.437 3.451 3.388 3.444 245,231 3.4168 0.41%
2007-12-28 0 4.890 4.890 4.900 4.880 4.910 260,000 1,271,180 4.8892 3.430 3.430 3.437 3.423 3.444 370,699 3.4291 0.00%
2007-12-27 0 4.890 4.880 4.900 4.850 4.910 266,000 1,299,020 4.8835 3.430 3.423 3.437 3.402 3.444 379,253 3.4252 1.03%
2007-12-24 0 4.840 4.830 4.880 4.800 4.890 180,000 871,800 4.8433 3.395 3.388 3.423 3.367 3.430 256,637 3.3970 0.00%
2007-12-21 0 4.840 4.760 4.840 4.650 4.850 362,000 1,727,020 4.7708 3.395 3.339 3.395 3.261 3.402 516,126 3.3461 2.98%
2007-12-20 0 4.700 4.610 4.700 4.530 4.730 166,000 766,240 4.6159 3.296 3.233 3.296 3.177 3.318 236,677 3.2375 0.00%
2007-12-19 0 4.700 4.520 4.800 4.500 4.750 328,000 1,505,660 4.5904 3.296 3.170 3.367 3.156 3.332 467,650 3.2196 4.68%
2007-12-18 0 4.490 4.350 4.490 4.280 4.490 382,000 1,657,440 4.3388 3.149 3.051 3.149 3.002 3.149 544,642 3.0432 0.90%
2007-12-17 0 4.450 4.450 4.470 4.310 4.450 1,376,000 6,067,660 4.4096 3.121 3.121 3.135 3.023 3.121 1,961,851 3.0928 -0.89%
2007-12-14 0 4.490 4.490 4.530 4.470 4.560 272,000 1,222,520 4.4946 3.149 3.149 3.177 3.135 3.198 387,808 3.1524 -1.54%
2007-12-13 0 4.560 4.560 4.600 4.560 4.770 244,000 1,129,320 4.6284 3.198 3.198 3.226 3.198 3.346 347,886 3.2462 -2.98%
2007-12-12 0 4.700 4.700 4.730 4.700 4.780 154,000 726,660 4.7186 3.296 3.296 3.318 3.296 3.353 219,568 3.3095 -3.09%
2007-12-11 0 4.850 4.830 4.850 4.750 4.890 246,000 1,188,020 4.8293 3.402 3.388 3.402 3.332 3.430 350,738 3.3872 3.19%
2007-12-10 0 4.700 4.670 4.710 4.700 4.820 112,567 535,133 4.7539 3.296 3.275 3.303 3.296 3.381 160,494 3.3343 -2.49%
2007-12-07 0 4.820 4.820 4.860 4.800 4.970 442,000 2,151,260 4.8671 3.381 3.381 3.409 3.367 3.486 630,187 3.4137 -0.41%
2007-12-06 0 4.840 4.840 4.850 4.800 4.980 736,000 3,603,080 4.8955 3.395 3.395 3.402 3.367 3.493 1,049,362 3.4336 -1.43%
2007-12-05 0 4.910 4.900 4.930 4.890 4.910 305,600 1,498,540 4.9036 3.444 3.437 3.458 3.430 3.444 435,713 3.4393 0.20%
2007-12-04 0 4.900 4.880 4.900 4.900 4.930 146,000 716,600 4.9082 3.437 3.423 3.437 3.437 3.458 208,161 3.4425 -1.61%
2007-12-03 0 4.980 4.940 5.000 4.940 5.160 713,600 3,562,140 4.9918 3.493 3.465 3.507 3.465 3.619 1,017,425 3.5011 1.63%
2007-11-30 0 4.900 4.860 4.900 4.720 4.900 564,000 2,710,340 4.8056 3.437 3.409 3.437 3.311 3.437 804,131 3.3705 3.38%
2007-11-29 0 4.740 4.730 4.740 4.720 4.800 1,412,000 6,728,140 4.7650 3.325 3.318 3.325 3.311 3.367 2,013,178 3.3420 1.28%
2007-11-28 0 4.680 4.660 4.680 4.610 4.850 482,000 2,255,920 4.6803 3.282 3.268 3.282 3.233 3.402 687,218 3.2827 -1.06%
2007-11-27 0 4.730 4.710 4.770 4.730 4.880 460,000 2,198,460 4.7793 3.318 3.303 3.346 3.318 3.423 655,851 3.3521 -3.47%
2007-11-26 0 4.900 4.870 4.900 4.900 5.030 324,000 1,604,980 4.9536 3.437 3.416 3.437 3.437 3.528 461,947 3.4744 -1.21%
2007-11-23 0 4.960 4.960 5.000 4.840 5.000 410,000 2,017,140 4.9199 3.479 3.479 3.507 3.395 3.507 584,563 3.4507 0.00%
2007-11-22 0 4.960 4.950 4.960 4.910 5.200 446,000 2,230,680 5.0015 3.479 3.472 3.479 3.444 3.647 635,891 3.5080 -4.98%
2007-11-21 0 5.220 5.140 5.220 5.140 5.260 334,000 1,735,460 5.1960 3.661 3.605 3.661 3.605 3.689 476,205 3.6444 -2.25%
2007-11-20 0 5.340 5.310 5.340 5.060 5.600 348,000 1,855,980 5.3333 3.745 3.724 3.745 3.549 3.928 496,166 3.7406 0.75%
2007-11-19 0 5.300 5.200 5.300 5.200 5.500 45,200 237,840 5.2619 3.717 3.647 3.717 3.647 3.858 64,445 3.6906 -3.46%
2007-11-16 0 5.490 5.100 5.480 4.980 5.550 662,000 3,384,020 5.1118 3.851 3.577 3.844 3.493 3.893 943,855 3.5853 5.58%
2007-11-15 0 5.200 5.150 5.200 5.200 5.400 128,000 674,300 5.2680 3.647 3.612 3.647 3.647 3.787 182,498 3.6948 -2.80%
2007-11-14 0 5.350 5.270 5.340 5.210 5.350 652,000 3,456,820 5.3019 3.752 3.696 3.745 3.654 3.752 929,598 3.7186 4.90%
2007-11-13 0 5.100 5.060 5.100 4.780 5.240 774,000 3,894,960 5.0322 3.577 3.549 3.577 3.353 3.675 1,103,541 3.5295 -2.49%
2007-11-12 0 5.230 5.230 5.300 5.180 5.500 794,000 4,190,120 5.2772 3.668 3.668 3.717 3.633 3.858 1,132,056 3.7013 -6.77%
2007-11-09 0 5.610 5.600 5.700 5.500 5.700 508,000 2,847,220 5.6048 3.935 3.928 3.998 3.858 3.998 724,288 3.9311 0.00%
2007-11-08 0 5.610 5.550 5.610 5.500 5.680 494,000 2,752,860 5.5726 3.935 3.893 3.935 3.858 3.984 704,327 3.9085 -1.58%
2007-11-07 0 5.700 5.660 5.720 5.650 5.780 534,800 3,061,220 5.7240 3.998 3.970 4.012 3.963 4.054 762,498 4.0147 0.53%
2007-11-06 0 5.670 5.640 5.670 5.600 5.710 508,000 2,864,980 5.6397 3.977 3.956 3.977 3.928 4.005 724,288 3.9556 -0.53%
2007-11-05 0 5.700 5.680 5.700 5.660 5.750 528,400 3,013,920 5.7039 3.998 3.984 3.998 3.970 4.033 753,373 4.0006 -1.21%
2007-11-02 0 5.770 5.770 5.780 5.700 5.900 790,800 4,585,080 5.7980 4.047 4.047 4.054 3.998 4.138 1,127,494 4.0666 -2.70%
2007-11-01 0 5.930 5.930 5.970 5.880 6.040 611,200 3,647,968 5.9685 4.159 4.159 4.187 4.124 4.236 871,427 4.1862 0.85%
2007-10-31 0 5.880 5.870 5.900 5.820 5.950 326,000 1,921,920 5.8955 4.124 4.117 4.138 4.082 4.173 464,799 4.1349 0.00%
2007-10-30 0 5.880 5.870 5.970 5.810 6.100 906,000 5,348,000 5.9029 4.124 4.117 4.187 4.075 4.278 1,291,742 4.1401 -2.81%
2007-10-29 0 6.050 6.000 6.050 6.010 6.200 1,040,000 6,318,200 6.0752 4.243 4.208 4.243 4.215 4.349 1,482,794 4.2610 -1.47%
2007-10-26 0 6.140 6.050 6.150 6.020 6.290 1,350,000 8,376,220 6.2046 4.306 4.243 4.313 4.222 4.412 1,924,781 4.3518 1.32%
2007-10-25 0 6.060 5.980 6.060 5.710 6.090 1,565,400 9,212,786 5.8853 4.250 4.194 4.250 4.005 4.271 2,231,890 4.1278 4.12%
2007-10-24 0 5.820 5.810 5.820 5.670 5.880 2,166,000 12,561,820 5.7995 4.082 4.075 4.082 3.977 4.124 3,088,204 4.0677 1.22%
2007-10-23 0 5.750 5.750 5.770 5.750 5.850 946,000 5,465,680 5.7777 4.033 4.033 4.047 4.033 4.103 1,348,772 4.0523 -0.52%
2007-10-22 0 5.780 5.700 5.780 5.600 5.900 800,000 4,565,680 5.7071 4.054 3.998 4.054 3.928 4.138 1,140,611 4.0028 -1.20%
2007-10-18 0 5.850 5.850 5.860 5.630 5.980 706,000 4,123,160 5.8402 4.103 4.103 4.110 3.949 4.194 1,006,589 4.0962 -2.34%
2007-10-17 0 5.990 5.990 6.000 5.800 6.000 759,200 4,478,160 5.8985 4.201 4.201 4.208 4.068 4.208 1,082,440 4.1371 2.04%
2007-10-16 0 5.870 5.870 5.950 5.800 6.100 1,321,200 7,838,616 5.9330 4.117 4.117 4.173 4.068 4.278 1,883,719 4.1612 -2.33%
2007-10-15 0 6.010 6.000 6.060 5.900 6.100 749,200 4,518,400 6.0310 4.215 4.208 4.250 4.138 4.278 1,068,182 4.2300 -2.91%
2007-10-12 0 6.190 6.190 6.200 5.940 6.350 670,800 4,111,836 6.1297 4.342 4.342 4.349 4.166 4.454 956,402 4.2993 -3.13%
2007-10-11 0 6.390 6.270 6.380 6.150 6.400 2,222,000 13,989,200 6.2958 4.482 4.398 4.475 4.313 4.489 3,168,047 4.4157 4.07%
2007-10-10 0 6.140 6.100 6.170 6.100 6.190 1,921,600 11,807,768 6.1448 4.306 4.278 4.328 4.278 4.342 2,739,747 4.3098 0.99%
2007-10-09 0 6.080 6.070 6.090 6.000 6.160 670,400 4,067,204 6.0668 4.264 4.257 4.271 4.208 4.320 955,832 4.2551 -0.33%
2007-10-08 0 6.100 6.100 6.120 6.010 6.240 1,116,800 6,835,420 6.1205 4.278 4.278 4.292 4.215 4.377 1,592,293 4.2928 0.33%
2007-10-05 0 6.080 6.080 6.090 6.000 6.150 1,062,000 6,456,440 6.0795 4.264 4.264 4.271 4.208 4.313 1,514,161 4.2640 3.05%
2007-10-04 0 5.900 5.890 5.900 5.700 6.130 5,502,000 32,482,660 5.9038 4.138 4.131 4.138 3.998 4.299 7,844,551 4.1408 1.37%
2007-10-03 0 5.820 5.800 5.840 5.640 6.500 5,062,000 30,555,460 6.0362 4.082 4.068 4.096 3.956 4.559 7,217,215 4.2337 -11.15%
2007-10-02 0 6.550 6.540 6.550 6.500 6.710 2,248,000 14,847,520 6.6048 4.594 4.587 4.594 4.559 4.706 3,205,116 4.6324 1.08%
2007-09-28 0 6.480 6.490 6.500 6.350 6.530 2,571,720 16,629,612 6.4663 4.545 4.552 4.559 4.454 4.580 3,666,665 4.5354 3.68%
2007-09-27 0 6.250 6.230 6.250 6.070 6.350 2,382,800 14,835,820 6.2262 4.384 4.370 4.384 4.257 4.454 3,397,309 4.3669 3.14%
2007-09-25 0 6.060 6.050 6.070 5.820 6.400 4,310,800 26,126,456 6.0607 4.250 4.243 4.257 4.082 4.489 6,146,181 4.2508 -2.26%
2007-09-24 0 6.200 6.170 6.200 6.110 6.360 6,353,600 39,561,928 6.2267 4.349 4.328 4.349 4.285 4.461 9,058,731 4.3673 4.55%
2007-09-21 0 5.930 5.930 5.970 5.750 6.000 2,038,000 12,069,260 5.9221 4.159 4.159 4.187 4.033 4.208 2,905,706 4.1536 1.02%
2007-09-20 0 5.870 5.870 5.880 5.600 6.050 2,787,600 16,449,972 5.9011 4.117 4.117 4.124 3.928 4.243 3,974,458 4.1389 -0.34%
2007-09-19 0 5.890 5.880 5.890 5.840 6.290 5,219,600 31,424,948 6.0206 4.131 4.124 4.131 4.096 4.412 7,441,915 4.2227 -3.13%
2007-09-18 0 6.080 6.080 6.090 5.400 6.150 9,152,800 53,845,988 5.8830 4.264 4.264 4.271 3.787 4.313 13,049,728 4.1262 10.55%
2007-09-17 0 5.500 5.500 5.510 4.860 5.530 8,510,400 45,697,220 5.3696 3.858 3.858 3.865 3.409 3.879 12,133,818 3.7661 10.22%
2007-09-14 0 4.990 4.970 5.000 4.930 5.100 2,142,000 10,651,100 4.9725 3.500 3.486 3.507 3.458 3.577 3,053,985 3.4876 -0.99%
2007-09-13 0 5.040 5.000 5.040 4.830 5.260 5,632,000 28,074,420 4.9848 3.535 3.507 3.535 3.388 3.689 8,029,900 3.4962 -3.08%
2007-09-12 0 5.200 5.210 5.230 4.880 5.350 8,911,200 45,570,212 5.1138 3.647 3.654 3.668 3.423 3.752 12,705,264 3.5867 7.44%
2007-09-11 0 4.840 4.840 4.860 4.670 4.940 5,788,000 27,996,840 4.8370 3.395 3.395 3.409 3.275 3.465 8,252,319 3.3926 6.84%
2007-09-10 0 4.530 4.530 4.550 4.160 4.600 4,190,000 18,627,380 4.4457 3.177 3.177 3.191 2.918 3.226 5,973,949 3.1181 3.66%
2007-09-07 0 4.370 4.370 4.380 4.200 4.380 2,190,000 9,368,600 4.2779 3.065 3.065 3.072 2.946 3.072 3,122,422 3.0004 4.05%
2007-09-06 0 4.200 4.200 4.210 4.050 4.220 1,640,800 6,865,384 4.1842 2.946 2.946 2.953 2.841 2.960 2,339,393 2.9347 1.20%
2007-09-05 0 4.150 4.150 4.170 4.130 4.250 1,810,200 7,562,136 4.1775 2.911 2.911 2.925 2.897 2.981 2,580,917 2.9300 1.22%
2007-09-04 0 4.100 4.100 4.130 4.100 4.210 1,134,400 4,729,480 4.1691 2.876 2.876 2.897 2.876 2.953 1,617,386 2.9242 -2.15%
2007-09-03 0 4.190 4.180 4.200 3.980 4.250 2,798,000 11,736,040 4.1944 2.939 2.932 2.946 2.791 2.981 3,989,286 2.9419 3.20%
2007-08-31 0 4.060 4.060 4.090 4.020 4.130 996,000 4,082,960 4.0994 2.848 2.848 2.869 2.820 2.897 1,420,060 2.8752 -0.98%
2007-08-30 0 4.100 4.100 4.130 3.990 4.200 1,442,000 5,910,620 4.0989 2.876 2.876 2.897 2.799 2.946 2,055,951 2.8749 1.99%
2007-08-29 0 4.020 4.000 4.020 3.880 4.050 1,494,000 5,907,420 3.9541 2.820 2.806 2.820 2.721 2.841 2,130,091 2.7733 -4.29%
2007-08-28 0 4.200 4.180 4.200 4.120 4.280 2,538,400 10,682,620 4.2084 2.946 2.932 2.946 2.890 3.002 3,619,158 2.9517 0.72%
2007-08-27 0 4.170 4.150 4.170 3.970 4.190 1,788,000 7,366,940 4.1202 2.925 2.911 2.925 2.784 2.939 2,549,265 2.8898 7.47%
2007-08-24 0 3.880 3.880 3.890 3.790 3.880 1,756,134 6,724,575 3.8292 2.721 2.721 2.728 2.658 2.721 2,503,832 2.6857 0.78%
2007-08-23 0 3.850 3.840 3.860 3.740 3.930 3,982,000 15,091,640 3.7900 2.700 2.693 2.707 2.623 2.756 5,677,390 2.6582 3.22%
2007-08-22 0 3.730 3.740 3.760 3.580 3.750 2,878,000 10,532,680 3.6597 2.616 2.623 2.637 2.511 2.630 4,103,347 2.5669 3.90%
2007-08-21 0 3.590 3.570 3.580 3.580 3.990 2,440,000 9,086,460 3.7240 2.518 2.504 2.511 2.511 2.799 3,478,863 2.6119 -1.91%
2007-08-20 0 3.660 3.660 3.690 3.340 3.800 2,424,000 8,756,760 3.6125 2.567 2.567 2.588 2.343 2.665 3,456,051 2.5337 12.27%
2007-08-17 0 3.260 3.210 3.300 2.950 3.620 3,754,000 12,108,500 3.2255 2.286 2.251 2.315 2.069 2.539 5,352,316 2.2623 -13.30%
2007-08-16 0 3.760 3.760 3.800 3.700 4.000 1,686,000 6,406,900 3.8001 2.637 2.637 2.665 2.595 2.806 2,403,837 2.6653 -8.29%
2007-08-15 0 4.100 4.100 4.120 4.080 4.350 1,144,000 4,755,300 4.1567 2.876 2.876 2.890 2.862 3.051 1,631,073 2.9154 -4.21%
2007-08-14 0 4.280 4.260 4.280 4.230 4.380 382,000 1,635,120 4.2804 3.002 2.988 3.002 2.967 3.072 544,642 3.0022 -0.70%
2007-08-13 0 4.310 4.300 4.360 4.160 4.370 961,600 4,135,332 4.3005 3.023 3.016 3.058 2.918 3.065 1,371,014 3.0163 3.86%
2007-08-10 0 4.150 4.150 4.170 4.070 4.180 943,600 3,889,252 4.1217 2.911 2.911 2.925 2.855 2.932 1,345,350 2.8909 -2.35%
2007-08-09 0 4.250 4.250 4.290 4.200 4.450 468,000 2,048,340 4.3768 2.981 2.981 3.009 2.946 3.121 667,257 3.0698 -1.16%
2007-08-08 0 4.300 4.320 4.350 4.150 4.350 820,000 3,502,880 4.2718 3.016 3.030 3.051 2.911 3.051 1,169,126 2.9962 3.61%
2007-08-07 0 4.150 4.150 4.200 4.100 4.400 1,806,000 7,622,624 4.2207 2.911 2.911 2.946 2.876 3.086 2,574,929 2.9603 -2.35%
2007-08-06 0 4.250 4.250 4.290 4.200 4.330 1,098,000 4,701,260 4.2817 2.981 2.981 3.009 2.946 3.037 1,565,488 3.0031 -5.56%
2007-08-03 0 4.500 4.500 4.520 4.400 4.520 586,000 2,614,500 4.4616 3.156 3.156 3.170 3.086 3.170 835,497 3.1293 0.67%
2007-08-02 0 4.470 4.470 4.500 4.300 4.610 1,624,000 7,258,860 4.4697 3.135 3.135 3.156 3.016 3.233 2,315,440 3.1350 0.22%
2007-08-01 0 4.460 4.460 4.500 4.400 4.830 3,626,000 16,652,552 4.5925 3.128 3.128 3.156 3.086 3.388 5,169,819 3.2211 -10.08%
2007-07-31 0 4.960 4.940 4.960 4.510 5.020 5,150,800 24,893,240 4.8329 3.479 3.465 3.479 3.163 3.521 7,343,823 3.3897 9.49%
2007-07-30 0 4.530 4.510 4.550 4.320 4.550 656,000 2,944,088 4.4879 3.177 3.163 3.191 3.030 3.191 935,301 3.1477 1.80%
2007-07-27 0 4.450 4.430 4.520 4.300 4.500 2,460,140 10,802,153 4.3909 3.121 3.107 3.170 3.016 3.156 3,507,578 3.0797 -1.55%
2007-07-26 0 4.520 4.510 4.570 4.500 4.680 1,537,200 7,008,708 4.5594 3.170 3.163 3.205 3.156 3.282 2,191,684 3.1979 -2.59%
2007-07-25 0 4.640 4.640 4.650 4.400 4.680 2,577,600 11,924,220 4.6261 3.254 3.254 3.261 3.086 3.282 3,675,048 3.2446 1.98%
2007-07-24 0 4.550 4.530 4.550 4.300 4.580 3,233,600 14,503,700 4.4853 3.191 3.177 3.191 3.016 3.212 4,610,349 3.1459 7.31%
2007-07-23 0 4.240 4.220 4.240 4.160 4.260 1,284,000 5,406,220 4.2105 2.974 2.960 2.974 2.918 2.988 1,830,680 2.9531 1.92%
2007-07-20 0 4.160 4.160 4.200 4.150 4.230 1,670,000 6,985,280 4.1828 2.918 2.918 2.946 2.911 2.967 2,381,025 2.9337 -0.72%
2007-07-19 0 4.190 4.190 4.200 4.140 4.280 1,094,800 4,555,640 4.1612 2.939 2.939 2.946 2.904 3.002 1,560,926 2.9185 -0.24%
2007-07-18 0 4.200 4.180 4.230 4.180 4.280 336,000 1,418,460 4.2216 2.946 2.932 2.967 2.932 3.002 479,057 2.9609 -0.94%
2007-07-17 0 4.240 4.200 4.260 4.200 4.280 1,151,200 4,854,960 4.2173 2.974 2.946 2.988 2.946 3.002 1,641,339 2.9579 1.19%
2007-07-16 0 4.190 4.190 4.250 4.190 4.320 1,074,800 4,594,380 4.2746 2.939 2.939 2.981 2.939 3.030 1,532,411 2.9981 -3.01%
2007-07-13 0 4.320 4.270 4.340 4.270 4.410 1,306,000 5,640,100 4.3186 3.030 2.995 3.044 2.995 3.093 1,862,047 3.0290 -2.04%
2007-07-12 0 4.410 4.410 4.450 4.330 4.490 1,088,000 4,799,900 4.4117 3.093 3.093 3.121 3.037 3.149 1,551,231 3.0943 0.00%
2007-07-11 0 4.410 4.400 4.410 4.320 4.500 850,000 3,766,880 4.4316 3.093 3.086 3.093 3.030 3.156 1,211,899 3.1082 -0.90%
2007-07-10 0 4.450 4.450 4.460 4.320 4.460 1,666,400 7,336,360 4.4025 3.121 3.121 3.128 3.030 3.128 2,375,892 3.0878 3.01%
2007-07-09 0 4.320 4.320 4.350 4.290 4.350 1,183,600 5,111,892 4.3189 3.030 3.030 3.051 3.009 3.051 1,687,534 3.0292 1.17%
2007-07-06 0 4.270 4.270 4.280 4.210 4.290 872,800 3,711,176 4.2520 2.995 2.995 3.002 2.953 3.009 1,244,406 2.9823 1.91%
2007-07-05 0 4.190 4.190 4.200 4.180 4.280 1,186,400 5,004,420 4.2182 2.939 2.939 2.946 2.932 3.002 1,691,526 2.9585 -1.41%
2007-07-04 0 4.250 4.220 4.350 4.200 4.400 1,058,000 4,504,400 4.2575 2.981 2.960 3.051 2.946 3.086 1,508,458 2.9861 -3.19%
2007-07-03 0 4.390 4.390 4.400 4.340 4.400 894,000 3,900,740 4.3632 3.079 3.079 3.086 3.044 3.086 1,274,633 3.0603 2.81%
2007-06-29 0 4.270 4.240 4.280 4.220 4.350 642,000 2,739,720 4.2675 2.995 2.974 3.002 2.960 3.051 915,340 2.9931 -0.93%
2007-06-28 0 4.310 4.300 4.310 4.220 4.350 1,522,000 6,552,240 4.3050 3.023 3.016 3.023 2.960 3.051 2,170,012 3.0194 2.62%
2007-06-27 0 4.200 4.200 4.250 4.180 4.300 1,930,400 8,165,080 4.2297 2.946 2.946 2.981 2.932 3.016 2,752,294 2.9666 -3.23%
2007-06-26 0 4.340 4.320 4.340 4.290 4.370 1,372,000 5,945,060 4.3331 3.044 3.030 3.044 3.009 3.065 1,956,148 3.0392 -0.46%
2007-06-25 0 4.360 4.320 4.360 4.300 4.480 1,608,000 7,088,900 4.4085 3.058 3.030 3.058 3.016 3.142 2,292,628 3.0920 -2.68%
2007-06-22 0 4.480 4.460 4.480 4.470 4.580 1,800,000 8,100,000 4.5000 3.142 3.128 3.142 3.135 3.212 2,566,374 3.1562 -2.18%
2007-06-21 0 4.580 4.560 4.580 4.550 4.630 1,986,000 9,095,320 4.5797 3.212 3.198 3.212 3.191 3.247 2,831,566 3.2121 0.66%
2007-06-20 0 4.550 4.550 4.580 4.550 4.720 1,234,000 5,697,840 4.6174 3.191 3.191 3.212 3.191 3.311 1,759,392 3.2385 -1.52%
2007-06-18 0 4.620 4.600 4.620 4.340 4.700 3,302,400 14,864,148 4.5010 3.240 3.226 3.240 3.044 3.296 4,708,441 3.1569 1.32%
2007-06-15 0 4.560 4.560 4.580 4.550 4.820 2,345,600 10,962,096 4.6735 3.198 3.198 3.212 3.191 3.381 3,344,271 3.2779 -2.98%
2007-06-14 0 4.700 4.660 4.700 4.580 4.750 3,493,200 16,265,720 4.6564 3.296 3.268 3.296 3.212 3.332 4,980,477 3.2659 3.30%
2007-06-13 0 4.550 4.530 4.550 4.420 4.670 8,709,600 39,723,320 4.5609 3.191 3.177 3.191 3.100 3.275 12,417,830 3.1989 4.12%
2007-06-12 0 4.370 4.360 4.370 3.990 4.420 9,286,600 39,862,848 4.2925 3.065 3.058 3.065 2.799 3.100 13,240,496 3.0107 11.76%
2007-06-11 0 3.950 3.950 3.980 3.920 4.030 2,058,000 8,175,640 3.9726 2.742 2.742 2.763 2.722 2.798 2,964,239 2.7581 1.80%
2007-06-08 0 3.880 3.880 3.890 3.880 3.950 1,639,200 6,384,060 3.8946 2.694 2.694 2.701 2.694 2.742 2,361,021 2.7039 -1.52%
2007-06-07 0 3.940 3.940 4.020 3.880 4.100 1,194,000 4,778,980 4.0025 2.735 2.735 2.791 2.694 2.847 1,719,777 2.7788 -1.75%
2007-06-06 0 4.010 4.010 4.030 3.960 4.120 1,508,000 6,073,440 4.0275 2.784 2.784 2.798 2.749 2.860 2,172,047 2.7962 -2.20%
2007-06-05 0 4.100 4.060 4.070 3.930 4.150 3,323,200 13,494,048 4.0606 2.847 2.819 2.826 2.729 2.881 4,786,569 2.8191 -1.20%
2007-06-04 0 4.150 4.130 4.160 4.120 4.320 1,352,000 5,641,576 4.1728 2.881 2.867 2.888 2.860 2.999 1,947,352 2.8970 -3.94%
2007-06-01 0 4.320 4.290 4.320 4.200 4.400 1,719,200 7,466,480 4.3430 2.999 2.978 2.999 2.916 3.055 2,476,249 3.0152 -1.82%
2007-05-31 0 4.400 4.390 4.400 4.360 4.500 1,704,000 7,516,500 4.4111 3.055 3.048 3.055 3.027 3.124 2,454,355 3.0625 0.92%
2007-05-30 0 4.360 4.330 4.370 4.120 4.460 4,228,000 18,007,540 4.2591 3.027 3.006 3.034 2.860 3.096 6,089,797 2.9570 -2.68%
2007-05-29 0 4.480 4.450 4.490 4.350 4.720 2,186,800 9,809,100 4.4856 3.110 3.090 3.117 3.020 3.277 3,149,756 3.1142 -3.03%
2007-05-28 0 4.620 4.610 4.630 4.220 4.730 9,751,200 44,870,860 4.6016 3.208 3.201 3.214 2.930 3.284 14,045,135 3.1948 11.06%
2007-05-25 0 4.160 4.150 4.170 3.780 4.230 9,532,000 38,869,388 4.0778 2.888 2.881 2.895 2.624 2.937 13,729,410 2.8311 5.85%
2007-05-23 0 3.930 3.920 3.930 3.800 4.080 5,807,200 22,891,560 3.9419 2.729 2.722 2.729 2.638 2.833 8,364,397 2.7368 3.42%
2007-05-22 0 3.800 3.800 3.830 3.760 3.850 3,103,200 11,809,344 3.8055 2.638 2.638 2.659 2.610 2.673 4,469,692 2.6421 -0.78%
2007-05-21 0 3.830 3.810 3.830 3.740 3.860 2,378,800 9,052,980 3.8057 2.659 2.645 2.659 2.597 2.680 3,426,303 2.6422 2.13%
2007-05-18 0 3.750 3.740 3.750 3.400 3.830 4,106,000 15,067,440 3.6696 2.604 2.597 2.604 2.361 2.659 5,914,074 2.5477 5.04%
2007-05-17 0 3.570 3.560 3.580 3.510 3.840 3,728,000 13,731,040 3.6832 2.479 2.472 2.486 2.437 2.666 5,369,622 2.5572 -4.55%
2007-05-16 0 3.740 3.740 3.750 3.700 3.900 2,527,000 9,547,070 3.7780 2.597 2.597 2.604 2.569 2.708 3,639,763 2.6230 -0.80%
2007-05-15 0 3.770 3.770 3.800 3.480 4.100 13,474,000 51,063,580 3.7898 2.617 2.617 2.638 2.416 2.847 19,407,267 2.6312 4.72%
2007-05-14 0 3.600 3.530 3.540 3.200 3.630 12,336,400 41,287,444 3.3468 2.499 2.451 2.458 2.222 2.520 17,768,726 2.3236 14.29%
2007-05-11 0 3.150 3.140 3.150 3.060 3.240 3,406,000 10,769,880 3.1620 2.187 2.180 2.187 2.124 2.249 4,905,830 2.1953 1.29%
2007-05-10 0 3.110 3.110 3.120 3.080 3.140 1,233,200 3,829,692 3.1055 2.159 2.159 2.166 2.138 2.180 1,776,239 2.1561 1.30%
2007-05-09 0 3.070 3.060 3.070 3.030 3.080 1,026,400 3,134,600 3.0540 2.131 2.124 2.131 2.104 2.138 1,478,375 2.1203 0.33%
2007-05-08 0 3.060 3.060 3.070 3.050 3.080 1,154,400 3,541,568 3.0679 2.124 2.124 2.131 2.118 2.138 1,662,739 2.1300 -0.97%
2007-05-07 0 3.090 3.080 3.090 3.080 3.150 1,307,200 4,072,960 3.1158 2.145 2.138 2.145 2.138 2.187 1,882,825 2.1632 -0.64%
2007-05-04 0 3.110 3.090 3.120 3.060 3.120 2,103,200 6,475,160 3.0787 2.159 2.145 2.166 2.124 2.166 3,029,343 2.1375 0.65%
2007-05-03 0 3.090 3.090 3.100 3.080 3.130 1,346,153 4,176,307 3.1024 2.145 2.145 2.152 2.138 2.173 1,938,931 2.1539 -0.96%
2007-05-02 0 3.120 3.110 3.120 3.110 3.180 1,523,200 4,775,800 3.1354 2.166 2.159 2.166 2.159 2.208 2,193,940 2.1768 -0.95%
2007-04-30 0 3.150 3.150 3.160 3.090 3.180 2,152,400 6,748,636 3.1354 2.187 2.187 2.194 2.145 2.208 3,100,208 2.1768 -0.94%
2007-04-27 0 3.180 3.180 3.190 3.000 3.200 4,538,045 14,089,153 3.1047 2.208 2.208 2.215 2.083 2.222 6,536,370 2.1555 2.58%
2007-04-26 0 3.100 3.090 3.100 3.080 3.120 4,069,200 12,620,960 3.1016 2.152 2.145 2.152 2.138 2.166 5,861,070 2.1534 0.98%
2007-04-25 0 3.070 3.070 3.090 3.050 3.100 1,506,000 4,633,060 3.0764 2.131 2.131 2.145 2.118 2.152 2,169,166 2.1359 -0.97%
2007-04-24 0 3.100 3.090 3.100 3.040 3.110 2,043,200 6,289,060 3.0780 2.152 2.145 2.152 2.111 2.159 2,942,922 2.1370 0.32%
2007-04-23 0 3.090 3.070 3.090 3.010 3.100 3,260,800 9,931,240 3.0456 2.145 2.131 2.145 2.090 2.152 4,696,691 2.1145 3.34%
2007-04-20 0 2.990 2.980 2.990 2.970 3.000 696,000 2,078,160 2.9859 2.076 2.069 2.076 2.062 2.083 1,002,483 2.0730 0.00%
2007-04-19 0 2.990 2.990 3.000 2.900 3.000 2,231,600 6,594,228 2.9549 2.076 2.076 2.083 2.013 2.083 3,214,284 2.0515 -0.33%
2007-04-18 0 3.000 2.990 3.000 2.900 3.000 2,736,000 8,094,040 2.9583 2.083 2.076 2.083 2.013 2.083 3,940,796 2.0539 3.81%
2007-04-17 0 2.890 2.880 2.890 2.860 2.940 1,722,000 4,984,980 2.8949 2.006 2.000 2.006 1.986 2.041 2,480,282 2.0098 -1.37%
2007-04-16 0 2.930 2.930 2.940 2.900 3.010 2,794,000 8,209,660 2.9383 2.034 2.034 2.041 2.013 2.090 4,024,336 2.0400 -2.66%
2007-04-13 0 3.010 3.000 3.010 2.960 3.300 8,148,000 25,062,560 3.0759 2.090 2.083 2.090 2.055 2.291 11,735,966 2.1355 7.50%
2007-04-12 1 - - - - - 0 0 - 1.944 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 1.944 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 1.944 - - - - 0 - 0.00%
2007-04-04 0 2.800 2.800 2.810 2.760 2.810 1,840,000 5,115,380 2.7801 1.944 1.944 1.951 1.916 1.951 2,650,243 1.9302 1.08%
2007-04-03 0 2.770 2.760 2.780 2.760 2.790 242,000 670,880 2.7722 1.923 1.916 1.930 1.916 1.937 348,565 1.9247 -0.72%
2007-04-02 0 2.790 2.770 2.800 2.760 2.850 414,000 1,154,540 2.7887 1.937 1.923 1.944 1.916 1.979 596,305 1.9362 -0.36%
2007-03-30 0 2.800 2.780 2.810 2.760 2.810 620,000 1,728,100 2.7873 1.944 1.930 1.951 1.916 1.951 893,017 1.9351 0.72%
2007-03-29 0 2.780 2.780 2.790 2.730 2.790 1,136,800 3,131,340 2.7545 1.930 1.930 1.937 1.895 1.937 1,637,389 1.9124 1.09%
2007-03-28 0 2.750 2.720 2.760 2.730 2.770 602,800 1,655,200 2.7459 1.909 1.888 1.916 1.895 1.923 868,243 1.9064 -0.72%
2007-03-27 0 2.770 2.770 2.790 2.720 2.780 830,000 2,280,660 2.7478 1.923 1.923 1.937 1.888 1.930 1,195,490 1.9077 -0.72%
2007-03-26 0 2.790 2.770 2.790 2.740 2.800 866,000 2,408,200 2.7808 1.937 1.923 1.937 1.902 1.944 1,247,343 1.9307 -0.71%
2007-03-23 0 2.810 2.800 2.810 2.800 2.850 817,200 2,310,300 2.8271 1.951 1.944 1.951 1.944 1.979 1,177,053 1.9628 0.72%
2007-03-22 0 2.790 2.790 2.800 2.770 2.850 1,804,000 5,063,020 2.8066 1.937 1.937 1.944 1.923 1.979 2,598,390 1.9485 0.72%
2007-03-21 0 2.770 2.760 2.780 2.740 2.790 295,200 813,820 2.7568 1.923 1.916 1.930 1.902 1.937 425,191 1.9140 -0.36%
2007-03-20 0 2.780 2.760 2.780 2.750 2.780 444,000 1,227,880 2.7655 1.930 1.916 1.930 1.909 1.930 639,515 1.9200 1.09%
2007-03-19 0 2.750 2.710 2.750 2.680 2.760 712,400 1,941,036 2.7246 1.909 1.881 1.909 1.861 1.916 1,026,105 1.8917 -0.36%
2007-03-16 0 2.760 2.720 2.760 2.700 2.790 536,000 1,465,200 2.7336 1.916 1.888 1.916 1.875 1.937 772,027 1.8979 -0.36%
2007-03-15 0 2.770 2.760 2.770 2.740 2.800 1,512,000 4,192,140 2.7726 1.923 1.916 1.923 1.902 1.944 2,177,808 1.9249 2.97%
2007-03-14 0 2.690 2.690 2.710 2.550 2.710 1,922,000 5,126,840 2.6675 1.868 1.868 1.881 1.770 1.881 2,768,351 1.8519 -1.82%
2007-03-13 0 2.740 2.740 2.750 2.710 2.780 710,000 1,943,200 2.7369 1.902 1.902 1.909 1.881 1.930 1,022,648 1.9002 1.11%
2007-03-12 0 2.710 2.710 2.720 2.680 2.730 800,000 2,164,300 2.7054 1.881 1.881 1.888 1.861 1.895 1,152,279 1.8783 1.50%
2007-03-09 0 2.670 2.670 2.680 2.640 2.720 870,000 2,331,300 2.6797 1.854 1.854 1.861 1.833 1.888 1,253,104 1.8604 0.38%
2007-03-08 0 2.660 2.660 2.670 2.590 2.670 796,000 2,093,080 2.6295 1.847 1.847 1.854 1.798 1.854 1,146,518 1.8256 1.53%
2007-03-07 0 2.620 2.620 2.640 2.600 2.690 1,976,000 5,246,000 2.6549 1.819 1.819 1.833 1.805 1.868 2,846,130 1.8432 -0.38%
2007-03-06 0 2.630 2.620 2.630 2.500 2.640 1,226,000 3,164,760 2.5814 1.826 1.819 1.826 1.736 1.833 1,765,868 1.7922 7.35%
2007-03-05 0 2.450 2.460 2.470 2.400 2.710 3,650,800 8,983,180 2.4606 1.701 1.708 1.715 1.666 1.881 5,258,427 1.7083 -9.59%
2007-03-02 0 2.710 2.710 2.720 2.670 2.890 2,548,000 7,119,660 2.7942 1.881 1.881 1.888 1.854 2.006 3,670,010 1.9400 -3.21%
2007-03-01 0 2.800 2.800 2.830 2.790 2.860 2,614,000 7,378,800 2.8228 1.944 1.944 1.965 1.937 1.986 3,765,073 1.9598 0.00%
2007-02-28 0 2.800 2.780 2.800 2.710 2.850 6,506,000 18,024,500 2.7704 1.944 1.930 1.944 1.881 1.979 9,370,913 1.9235 -6.67%
2007-02-27 0 3.000 3.000 3.010 2.970 3.120 2,602,000 7,970,060 3.0631 2.083 2.083 2.090 2.062 2.166 3,747,789 2.1266 -3.54%
2007-02-26 0 3.110 3.110 3.120 3.040 3.110 2,425,200 7,454,728 3.0739 2.159 2.159 2.166 2.111 2.159 3,493,135 2.1341 1.63%
2007-02-23 0 3.060 3.060 3.070 2.950 3.090 5,177,266 15,690,518 3.0307 2.124 2.124 2.131 2.048 2.145 7,457,072 2.1041 3.73%
2007-02-22 0 2.950 2.920 2.950 2.870 2.950 1,088,000 3,171,320 2.9148 2.048 2.027 2.048 1.993 2.048 1,567,100 2.0237 1.72%
2007-02-21 0 2.900 2.890 2.900 2.880 2.930 524,000 1,523,980 2.9084 2.013 2.006 2.013 2.000 2.034 754,743 2.0192 -1.02%
2007-02-16 0 2.930 2.930 2.940 2.880 2.970 344,734 1,004,592 2.9141 2.034 2.034 2.041 2.000 2.062 496,537 2.0232 1.03%
2007-02-15 0 2.900 2.890 2.920 2.850 2.950 792,000 2,305,240 2.9107 2.013 2.006 2.027 1.979 2.048 1,140,757 2.0208 0.00%
2007-02-14 0 2.900 2.890 2.900 2.890 2.990 656,000 1,916,800 2.9220 2.013 2.006 2.013 2.006 2.076 944,869 2.0286 1.05%
2007-02-13 0 2.870 2.870 2.900 2.870 3.000 1,898,800 5,547,400 2.9215 1.993 1.993 2.013 1.993 2.083 2,734,935 2.0283 -3.69%
2007-02-12 0 2.980 2.970 2.980 2.900 3.050 2,408,000 7,214,620 2.9961 2.069 2.062 2.069 2.013 2.118 3,468,361 2.0801 -2.30%
2007-02-09 0 3.050 3.040 3.050 3.000 3.080 4,894,000 14,885,020 3.0415 2.118 2.111 2.118 2.083 2.138 7,049,070 2.1116 1.67%
2007-02-08 0 3.000 2.980 2.990 2.890 3.030 7,456,000 22,232,240 2.9818 2.083 2.069 2.076 2.006 2.104 10,739,245 2.0702 4.17%
2007-02-07 0 2.880 2.880 2.890 2.750 2.890 4,706,000 13,064,570 2.7762 2.000 2.000 2.006 1.909 2.006 6,778,284 1.9274 5.49%
2007-02-06 0 2.730 2.720 2.730 2.670 2.750 1,056,000 2,856,540 2.7051 1.895 1.888 1.895 1.854 1.909 1,521,009 1.8781 3.02%
2007-02-05 0 2.650 2.650 2.680 2.620 2.730 1,952,000 5,239,220 2.6840 1.840 1.840 1.861 1.819 1.895 2,811,562 1.8635 -0.38%
2007-02-02 0 2.660 2.650 2.670 2.650 2.750 2,686,000 7,167,460 2.6685 1.847 1.840 1.854 1.840 1.909 3,868,778 1.8526 -1.48%
2007-02-01 0 2.700 2.690 2.700 2.630 2.770 2,610,000 6,994,620 2.6799 1.875 1.868 1.875 1.826 1.923 3,759,312 1.8606 -1.82%
2007-01-31 0 2.750 2.740 2.750 2.720 2.840 2,159,400 5,981,986 2.7702 1.909 1.902 1.909 1.888 1.972 3,110,290 1.9233 -2.14%
2007-01-30 0 2.810 2.810 2.820 2.760 2.840 1,962,000 5,505,860 2.8062 1.951 1.951 1.958 1.916 1.972 2,825,965 1.9483 1.08%
2007-01-29 0 2.780 2.770 2.780 2.700 2.840 1,762,800 4,897,756 2.7784 1.930 1.923 1.930 1.875 1.972 2,539,048 1.9290 0.00%
2007-01-26 0 2.780 2.770 2.780 2.740 2.890 7,834,000 21,771,160 2.7791 1.930 1.923 1.930 1.902 2.006 11,283,697 1.9294 -6.08%
2007-01-25 0 2.960 2.950 2.960 2.930 3.080 2,748,000 8,253,300 3.0034 2.055 2.048 2.055 2.034 2.138 3,958,080 2.0852 -3.27%
2007-01-24 0 3.060 3.050 3.060 3.030 3.180 6,373,200 19,564,424 3.0698 2.124 2.118 2.124 2.104 2.208 9,179,634 2.1313 -2.24%
2007-01-23 0 3.130 3.120 3.130 3.100 3.180 1,338,000 4,181,680 3.1253 2.173 2.166 2.173 2.152 2.208 1,927,187 2.1698 -1.57%
2007-01-22 0 3.180 3.160 3.180 3.110 3.250 1,656,400 5,256,740 3.1736 2.208 2.194 2.208 2.159 2.256 2,385,795 2.2033 -0.62%
2007-01-19 0 3.200 3.170 3.200 3.170 3.230 1,350,000 4,305,860 3.1895 2.222 2.201 2.222 2.201 2.243 1,944,472 2.2144 0.00%
2007-01-18 0 3.200 3.180 3.200 3.050 3.280 2,606,000 8,335,140 3.1984 2.222 2.208 2.222 2.118 2.277 3,753,550 2.2206 1.59%
2007-01-17 0 3.150 3.130 3.150 3.130 3.390 4,784,000 15,641,360 3.2695 2.187 2.173 2.187 2.173 2.354 6,890,631 2.2699 -4.55%
2007-01-16 0 3.300 3.290 3.300 3.080 3.300 9,909,200 31,355,040 3.1642 2.291 2.284 2.291 2.138 2.291 14,272,710 2.1969 6.45%
2007-01-15 0 3.100 3.080 3.100 2.980 3.110 5,908,400 18,057,300 3.0562 2.152 2.138 2.152 2.069 2.159 8,510,160 2.1219 2.99%
2007-01-12 0 3.010 3.010 3.020 2.920 3.060 6,413,600 19,115,596 2.9805 2.090 2.090 2.097 2.027 2.124 9,237,825 2.0693 4.51%
2007-01-11 0 2.880 2.850 2.880 2.840 2.920 2,972,000 8,571,020 2.8839 2.000 1.979 2.000 1.972 2.027 4,280,718 2.0022 1.41%
2007-01-10 0 2.840 2.840 2.850 2.800 2.900 2,029,760 5,742,538 2.8292 1.972 1.972 1.979 1.944 2.013 2,923,563 1.9642 -2.74%
2007-01-09 0 2.920 2.920 2.940 2.890 3.080 8,114,400 24,057,640 2.9648 2.027 2.027 2.041 2.006 2.138 11,687,571 2.0584 0.69%
2007-01-08 0 2.900 2.940 2.950 2.720 2.940 3,490,000 9,903,860 2.8378 2.013 2.041 2.048 1.888 2.041 5,026,819 1.9702 3.20%
2007-01-05 0 2.810 2.790 2.810 2.470 2.830 4,482,140 11,986,901 2.6744 1.951 1.937 1.951 1.715 1.965 6,455,847 1.8568 4.07%
2007-01-04 0 2.700 2.680 2.700 2.670 2.870 5,144,000 14,233,980 2.7671 1.875 1.861 1.875 1.854 1.993 7,409,157 1.9211 -5.59%
2007-01-03 0 2.860 2.840 2.860 2.820 2.930 3,644,000 10,442,440 2.8657 1.986 1.972 1.986 1.958 2.034 5,248,633 1.9896 0.35%
2007-01-02 0 2.850 2.840 2.860 2.800 2.900 3,336,000 9,528,680 2.8563 1.979 1.972 1.986 1.944 2.013 4,805,005 1.9831 1.42%
2006-12-29 0 2.810 2.800 2.810 2.740 2.860 5,262,000 14,790,320 2.8108 1.951 1.944 1.951 1.902 1.986 7,579,118 1.9515 -3.10%
2006-12-28 0 2.900 2.880 2.890 2.820 3.050 4,636,000 13,727,460 2.9611 2.013 2.000 2.006 1.958 2.118 6,677,460 2.0558 -3.33%
2006-12-27 0 3.000 3.000 3.020 2.990 3.200 4,864,800 14,826,640 3.0477 2.083 2.083 2.097 2.076 2.222 7,007,011 2.1160 1.35%
2006-12-22 0 2.960 2.960 2.970 2.870 3.000 2,812,800 8,268,400 2.9396 2.055 2.055 2.062 1.993 2.083 4,051,415 2.0409 0.34%
2006-12-21 0 2.950 2.950 2.960 2.940 3.040 5,539,200 16,598,652 2.9966 2.048 2.048 2.055 2.041 2.111 7,978,383 2.0805 -1.01%
2006-12-20 0 2.980 2.970 2.980 2.900 3.030 13,462,000 39,879,700 2.9624 2.069 2.062 2.069 2.013 2.104 19,389,983 2.0567 2.76%
2006-12-19 0 2.900 2.880 2.900 2.830 2.950 12,197,680 35,364,850 2.8993 2.013 2.000 2.013 1.965 2.048 17,568,920 2.0129 0.69%
2006-12-18 0 2.880 2.860 2.870 2.800 2.900 7,293,600 20,839,324 2.8572 2.000 1.986 1.993 1.944 2.013 10,505,332 1.9837 2.86%
2006-12-15 0 2.800 2.780 2.790 2.720 2.840 4,794,000 13,314,540 2.7773 1.944 1.930 1.937 1.888 1.972 6,905,035 1.9282 -0.71%
2006-12-14 0 2.820 2.800 2.810 2.680 2.830 15,788,000 43,573,020 2.7599 1.958 1.944 1.951 1.861 1.965 22,740,235 1.9161 7.63%
2006-12-13 0 2.620 2.620 2.630 2.550 2.630 3,606,000 9,383,240 2.6021 1.819 1.819 1.826 1.770 1.826 5,193,900 1.8066 1.16%
2006-12-12 0 2.590 2.560 2.590 2.540 2.590 1,946,000 4,984,280 2.5613 1.798 1.777 1.798 1.763 1.798 2,802,920 1.7782 0.78%
2006-12-11 0 2.570 2.550 2.570 2.530 2.570 1,568,000 4,002,320 2.5525 1.784 1.770 1.784 1.757 1.784 2,258,468 1.7721 0.00%
2006-12-08 0 2.570 2.550 2.570 2.500 2.590 2,170,000 5,546,660 2.5561 1.784 1.770 1.784 1.736 1.798 3,125,558 1.7746 1.18%
2006-12-07 0 2.540 2.520 2.540 2.500 2.570 2,576,400 6,520,260 2.5308 1.763 1.750 1.763 1.736 1.784 3,710,916 1.7570 -1.17%
2006-12-06 0 2.570 2.540 2.570 2.520 2.640 2,360,000 6,069,560 2.5718 1.784 1.763 1.784 1.750 1.833 3,399,224 1.7856 -0.77%
2006-12-05 0 2.590 2.580 2.600 2.540 2.630 3,172,000 8,230,220 2.5946 1.798 1.791 1.805 1.763 1.826 4,568,788 1.8014 1.57%
2006-12-04 0 2.550 2.540 2.550 2.480 2.570 3,752,000 9,493,100 2.5301 1.770 1.763 1.770 1.722 1.784 5,404,191 1.7566 0.79%
2006-12-01 0 2.530 2.510 2.530 2.510 2.600 2,855,600 7,278,852 2.5490 1.757 1.743 1.757 1.743 1.805 4,113,062 1.7697 -2.32%
2006-11-30 0 2.590 2.580 2.590 2.560 2.650 7,950,000 20,781,040 2.6140 1.798 1.791 1.798 1.777 1.840 11,450,777 1.8148 1.97%
2006-11-29 0 2.540 2.520 2.530 2.440 2.600 9,418,000 23,841,600 2.5315 1.763 1.750 1.757 1.694 1.805 13,565,210 1.7576 5.83%
2006-11-28 0 2.400 2.390 2.400 2.380 2.620 11,103,200 27,530,316 2.4795 1.666 1.659 1.666 1.652 1.819 15,992,487 1.7215 -10.45%
2006-11-27 0 2.680 2.660 2.680 2.660 2.820 5,316,000 14,494,960 2.7267 1.861 1.847 1.861 1.847 1.958 7,656,897 1.8931 -4.96%
2006-11-24 0 2.820 2.810 2.820 2.780 3.000 8,975,600 25,846,684 2.8797 1.958 1.951 1.958 1.930 2.083 12,928,000 1.9993 -4.08%
2006-11-23 0 2.940 2.930 2.940 2.850 3.010 23,028,800 67,648,160 2.9375 2.041 2.034 2.041 1.979 2.090 33,169,517 2.0395 8.09%
2006-11-22 0 2.720 2.710 2.720 2.540 2.740 13,567,200 36,318,948 2.6770 1.888 1.881 1.888 1.763 1.902 19,541,508 1.8586 7.51%
2006-11-21 0 2.530 2.520 2.530 2.500 2.570 3,282,600 8,294,576 2.5268 1.757 1.750 1.757 1.736 1.784 4,728,091 1.7543 -0.78%
2006-11-20 0 2.550 2.540 2.550 2.510 2.620 9,646,200 24,720,974 2.5628 1.770 1.763 1.770 1.743 1.819 13,893,898 1.7793 -2.30%
2006-11-17 0 2.610 2.600 2.610 2.560 2.650 10,034,400 26,037,340 2.5948 1.812 1.805 1.812 1.777 1.840 14,453,041 1.8015 0.00%
2006-11-16 0 2.610 2.600 2.610 2.540 2.660 21,925,200 57,011,764 2.6003 1.812 1.805 1.812 1.763 1.847 31,579,947 1.8053 3.16%
2006-11-15 0 2.530 2.520 2.530 2.240 2.560 19,917,837 48,430,016 2.4315 1.757 1.750 1.757 1.555 1.777 28,688,643 1.6881 14.48%
2006-11-14 0 2.210 2.220 2.230 2.170 2.360 14,270,800 32,071,276 2.2473 1.534 1.541 1.548 1.507 1.638 20,554,937 1.5603 -3.91%
2006-11-13 0 2.300 2.310 2.320 2.270 2.360 9,850,800 22,887,504 2.3234 1.597 1.604 1.611 1.576 1.638 14,188,593 1.6131 -1.71%
2006-11-10 0 2.340 2.330 2.340 2.270 2.390 17,324,000 40,445,804 2.3347 1.625 1.618 1.625 1.576 1.659 24,952,612 1.6209 2.63%
2006-11-09 0 2.280 2.270 2.280 2.150 2.330 30,943,200 68,702,652 2.2203 1.583 1.576 1.583 1.493 1.618 44,569,018 1.5415 11.22%
2006-11-08 0 2.050 2.030 2.050 2.000 2.050 8,941,600 18,033,736 2.0168 1.423 1.409 1.423 1.389 1.423 12,879,028 1.4002 1.99%
2006-11-07 0 2.010 1.990 2.010 1.980 2.050 9,881,600 19,847,776 2.0086 1.395 1.382 1.395 1.375 1.423 14,232,956 1.3945 2.03%
2006-11-06 0 1.970 1.950 1.960 1.900 1.970 4,110,800 7,964,660 1.9375 1.368 1.354 1.361 1.319 1.368 5,920,988 1.3452 1.55%
2006-11-03 0 1.940 1.920 1.940 1.910 1.970 3,166,800 6,170,536 1.9485 1.347 1.333 1.347 1.326 1.368 4,561,298 1.3528 0.00%
2006-11-02 0 1.940 1.940 1.950 1.900 1.960 2,408,000 4,664,660 1.9372 1.347 1.347 1.354 1.319 1.361 3,468,361 1.3449 -1.52%
2006-11-01 0 1.970 1.950 1.970 1.950 2.000 4,576,000 9,016,240 1.9703 1.368 1.354 1.368 1.354 1.389 6,591,039 1.3680 1.55%
2006-10-31 0 1.940 1.930 1.940 1.850 1.940 4,968,000 9,444,980 1.9012 1.347 1.340 1.347 1.284 1.347 7,155,656 1.3199 4.86%
2006-10-27 0 1.850 1.840 1.850 1.830 1.960 4,994,000 9,371,540 1.8766 1.284 1.277 1.284 1.271 1.361 7,193,105 1.3029 -6.57%
2006-10-26 0 1.980 1.970 1.980 1.950 2.020 5,212,000 10,298,420 1.9759 1.375 1.368 1.375 1.354 1.402 7,507,101 1.3718 -1.98%
2006-10-25 0 2.020 2.000 2.020 1.980 2.080 5,593,600 11,331,948 2.0259 1.402 1.389 1.402 1.375 1.444 8,056,738 1.4065 -1.46%
2006-10-24 0 2.050 2.030 2.050 2.030 2.090 9,100,000 18,699,020 2.0548 1.423 1.409 1.423 1.409 1.451 13,107,179 1.4266 0.49%
2006-10-23 0 2.040 2.040 2.050 1.960 2.160 41,738,800 87,028,076 2.0851 1.416 1.416 1.423 1.361 1.500 60,118,453 1.4476 5.70%
2006-10-20 0 1.930 1.910 1.930 1.900 1.970 13,642,000 26,411,860 1.9361 1.340 1.326 1.340 1.319 1.368 19,649,246 1.3442 -0.52%
2006-10-19 0 1.940 1.920 1.950 1.920 2.030 20,146,000 39,539,860 1.9627 1.347 1.333 1.354 1.333 1.409 29,017,278 1.3626 -0.51%
2006-10-18 0 1.950 1.930 1.940 1.820 2.020 14,650,800 28,428,908 1.9404 1.354 1.340 1.347 1.264 1.402 21,102,270 1.3472 7.73%
2006-10-17 0 1.810 1.800 1.810 1.790 1.850 1,459,600 2,655,572 1.8194 1.257 1.250 1.257 1.243 1.284 2,102,334 1.2632 -1.63%
2006-10-16 0 1.840 1.830 1.840 1.820 1.880 1,156,000 2,141,040 1.8521 1.277 1.271 1.277 1.264 1.305 1,665,044 1.2859 1.10%
2006-10-13 0 1.820 1.810 1.820 1.780 1.860 4,233,200 7,706,360 1.8205 1.264 1.257 1.264 1.236 1.291 6,097,287 1.2639 2.25%
2006-10-12 0 1.780 1.760 1.780 1.750 1.780 826,800 1,457,108 1.7623 1.236 1.222 1.236 1.215 1.236 1,190,881 1.2236 0.56%
2006-10-11 0 1.770 1.760 1.770 1.760 1.790 886,000 1,570,020 1.7720 1.229 1.222 1.229 1.222 1.243 1,276,150 1.2303 0.00%
2006-10-10 0 1.770 1.760 1.770 1.760 1.780 613,600 1,086,640 1.7709 1.229 1.222 1.229 1.222 1.236 883,798 1.2295 0.57%
2006-10-09 0 1.760 1.740 1.760 1.700 1.780 758,000 1,324,460 1.7473 1.222 1.208 1.222 1.180 1.236 1,091,785 1.2131 -1.12%
2006-10-06 0 1.780 1.760 1.780 1.750 1.790 564,000 994,260 1.7629 1.236 1.222 1.236 1.215 1.243 812,357 1.2239 -0.56%
2006-10-05 0 1.790 1.780 1.790 1.770 1.800 1,950,800 3,482,000 1.7849 1.243 1.236 1.243 1.229 1.250 2,809,833 1.2392 -0.56%
2006-10-04 0 1.800 1.770 1.800 1.720 1.820 2,862,000 5,040,900 1.7613 1.250 1.229 1.250 1.194 1.264 4,122,280 1.2228 4.65%
2006-10-03 0 1.720 1.700 1.720 1.690 1.730 670,000 1,144,920 1.7088 1.194 1.180 1.194 1.173 1.201 965,034 1.1864 1.78%
2006-09-29 0 1.690 1.670 1.690 1.680 1.700 80,000 134,820 1.6853 1.173 1.159 1.173 1.166 1.180 115,228 1.1700 -0.59%
2006-09-28 0 1.700 1.690 1.700 1.670 1.700 498,400 842,744 1.6909 1.180 1.173 1.180 1.159 1.180 717,870 1.1740 0.00%
2006-09-27 0 1.700 1.690 1.700 1.670 1.700 58,000 97,560 1.6821 1.180 1.173 1.180 1.159 1.180 83,540 1.1678 0.59%
2006-09-26 0 1.690 1.660 1.690 1.650 1.700 224,000 377,000 1.6830 1.173 1.152 1.173 1.146 1.180 322,638 1.1685 0.00%
2006-09-25 0 1.690 1.660 1.690 1.650 1.690 142,000 237,340 1.6714 1.173 1.152 1.173 1.146 1.173 204,530 1.1604 0.00%
2006-09-22 0 1.690 1.670 1.690 1.670 1.700 382,000 643,560 1.6847 1.173 1.159 1.173 1.159 1.180 550,213 1.1697 -0.59%
2006-09-21 0 1.700 1.690 1.700 1.690 1.730 206,000 348,820 1.6933 1.180 1.173 1.180 1.173 1.201 296,712 1.1756 -0.58%
2006-09-20 0 1.710 1.680 1.710 1.680 1.710 182,000 309,580 1.7010 1.187 1.166 1.187 1.166 1.187 262,144 1.1810 -1.72%
2006-09-19 0 1.740 1.710 1.740 1.710 1.740 132,000 226,080 1.7127 1.208 1.187 1.208 1.187 1.208 190,126 1.1891 0.58%
2006-09-18 0 1.730 1.720 1.730 1.720 1.740 376,400 652,296 1.7330 1.201 1.194 1.201 1.194 1.208 542,147 1.2032 0.00%
2006-09-15 0 1.730 1.710 1.730 1.700 1.730 312,000 533,340 1.7094 1.201 1.187 1.201 1.180 1.201 449,389 1.1868 -0.57%
2006-09-14 0 1.740 1.710 1.740 1.680 1.750 380,000 649,720 1.7098 1.208 1.187 1.208 1.166 1.215 547,333 1.1871 1.75%
2006-09-13 0 1.710 1.710 1.720 1.700 1.700 100,000 170,000 1.7000 1.187 1.187 1.194 1.180 1.180 144,035 1.1803 0.59%
2006-09-12 0 1.700 1.680 1.700 1.680 1.710 56,000 94,200 1.6821 1.180 1.166 1.180 1.166 1.187 80,660 1.1679 0.00%
2006-09-11 0 1.700 1.690 1.700 1.690 1.730 302,000 515,480 1.7069 1.180 1.173 1.180 1.173 1.201 434,986 1.1851 -0.58%
2006-09-08 0 1.710 1.680 1.710 1.680 1.710 218,800 371,384 1.6974 1.187 1.166 1.187 1.166 1.187 315,148 1.1784 0.00%
2006-09-07 0 1.710 1.680 1.710 1.680 1.710 6,800 11,460 1.6853 1.187 1.166 1.187 1.166 1.187 9,794 1.1701 0.00%
2006-09-06 0 1.710 1.680 1.710 - - 0 0 - 1.187 1.166 1.187 - - 0 - -0.58%
2006-09-05 0 1.720 1.690 1.720 1.700 1.730 408,000 699,240 1.7138 1.194 1.173 1.194 1.180 1.201 587,663 1.1899 0.00%
2006-09-04 0 1.720 1.700 1.720 1.650 1.720 1,034,147 1,763,633 1.7054 1.194 1.180 1.194 1.146 1.194 1,489,533 1.1840 1.78%
2006-09-01 0 1.690 1.670 1.690 1.660 1.690 563,600 942,812 1.6728 1.173 1.159 1.173 1.152 1.173 811,781 1.1614 -0.59%
2006-08-31 0 1.700 1.660 1.700 1.670 1.710 391,200 660,436 1.6882 1.180 1.152 1.180 1.159 1.187 563,465 1.1721 0.00%
2006-08-30 0 1.700 1.670 1.700 1.670 1.700 102,000 171,020 1.6767 1.180 1.159 1.180 1.159 1.180 146,916 1.1641 0.59%
2006-08-29 0 1.690 1.670 1.690 1.670 1.700 171,200 287,736 1.6807 1.173 1.159 1.173 1.159 1.180 246,588 1.1669 -0.59%
2006-08-28 0 1.700 1.660 1.700 1.640 1.700 66,000 109,980 1.6664 1.180 1.152 1.180 1.139 1.180 95,063 1.1569 0.00%
2006-08-25 0 1.700 1.670 1.700 1.670 1.700 40,000 67,400 1.6850 1.180 1.159 1.180 1.159 1.180 57,614 1.1699 0.00%
2006-08-24 0 1.700 1.670 1.700 1.670 1.700 148,000 247,880 1.6749 1.180 1.159 1.180 1.159 1.180 213,172 1.1628 -1.16%
2006-08-23 0 1.720 1.680 1.720 1.700 1.720 113,600 194,656 1.7135 1.194 1.166 1.194 1.180 1.194 163,624 1.1897 1.18%
2006-08-22 0 1.700 1.690 1.700 1.670 1.710 346,000 584,080 1.6881 1.180 1.173 1.180 1.159 1.187 498,361 1.1720 -1.16%
2006-08-21 0 1.720 1.670 1.720 1.670 1.720 52,000 87,140 1.6758 1.194 1.159 1.194 1.159 1.194 74,898 1.1634 -0.58%
2006-08-18 0 1.730 1.690 1.730 1.690 1.730 110,000 187,500 1.7045 1.201 1.173 1.201 1.173 1.201 158,438 1.1834 0.00%
2006-08-17 0 1.730 1.710 1.730 1.710 1.730 54,000 92,680 1.7163 1.201 1.187 1.201 1.187 1.201 77,779 1.1916 -0.57%
2006-08-16 0 1.740 1.730 1.750 1.720 1.750 423,600 735,644 1.7366 1.208 1.201 1.215 1.194 1.215 610,132 1.2057 0.58%
2006-08-15 0 1.730 1.700 1.730 1.700 1.730 48,000 82,100 1.7104 1.201 1.180 1.201 1.180 1.201 69,137 1.1875 0.00%
2006-08-14 0 1.730 1.710 1.730 1.710 1.740 290,800 498,412 1.7139 1.201 1.187 1.201 1.187 1.208 418,854 1.1899 -1.14%
2006-08-11 0 1.750 1.720 1.750 1.720 1.780 1,115,200 1,932,700 1.7331 1.215 1.194 1.215 1.194 1.236 1,606,278 1.2032 -0.57%
2006-08-10 0 1.760 1.750 1.760 1.750 1.830 2,792,000 4,965,140 1.7783 1.222 1.215 1.222 1.215 1.271 4,021,455 1.2347 -2.76%
2006-08-09 0 1.810 1.820 1.830 1.730 1.830 3,918,000 6,986,240 1.7831 1.257 1.264 1.271 1.201 1.271 5,643,289 1.2380 2.26%
2006-08-08 0 1.770 1.750 1.770 1.700 1.800 3,781,200 6,681,832 1.7671 1.229 1.215 1.229 1.180 1.250 5,446,249 1.2269 5.36%
2006-08-07 0 1.680 1.660 1.680 1.660 1.680 70,000 117,360 1.6766 1.166 1.152 1.166 1.152 1.166 100,824 1.1640 0.00%
2006-08-04 0 1.680 1.680 1.690 1.670 1.680 88,000 147,740 1.6789 1.166 1.166 1.173 1.159 1.166 126,751 1.1656 0.00%
2006-08-03 0 1.680 1.680 1.690 1.670 1.700 53,600 90,900 1.6959 1.166 1.166 1.173 1.159 1.180 77,203 1.1774 -0.59%
2006-08-02 0 1.690 1.690 1.700 1.630 1.700 142,000 234,200 1.6493 1.173 1.173 1.180 1.132 1.180 204,530 1.1451 1.20%
2006-08-01 0 1.670 1.650 1.670 1.640 1.690 134,000 222,480 1.6603 1.159 1.146 1.159 1.139 1.173 193,007 1.1527 -1.18%
2006-07-31 0 1.690 1.690 1.700 1.660 1.680 36,000 60,400 1.6778 1.173 1.173 1.180 1.152 1.166 51,853 1.1648 0.60%
2006-07-28 0 1.680 1.680 1.700 1.680 1.700 64,000 107,580 1.6809 1.166 1.166 1.180 1.166 1.180 92,182 1.1670 0.00%
2006-07-27 0 1.680 1.620 1.680 1.660 1.680 114,000 189,400 1.6614 1.166 1.125 1.166 1.152 1.166 164,200 1.1535 -1.18%
2006-07-26 0 1.700 1.690 1.700 1.690 1.700 172,000 291,700 1.6959 1.180 1.173 1.180 1.173 1.180 247,740 1.1774 0.00%
2006-07-25 0 1.700 1.700 1.710 1.670 1.720 136,000 231,820 1.7046 1.180 1.180 1.187 1.159 1.194 195,888 1.1834 -1.16%
2006-07-24 0 1.720 1.720 1.740 1.690 1.690 20,000 33,800 1.6900 1.194 1.194 1.208 1.173 1.173 28,807 1.1733 0.00%
2006-07-21 0 1.720 1.690 1.720 1.690 1.720 572,000 976,640 1.7074 1.194 1.173 1.194 1.173 1.194 823,880 1.1854 2.38%
2006-07-20 0 1.680 1.660 1.680 1.650 1.690 94,000 156,240 1.6621 1.166 1.152 1.166 1.146 1.173 135,393 1.1540 0.00%
2006-07-19 0 1.680 1.660 1.680 1.650 1.680 12,000 19,880 1.6567 1.166 1.152 1.166 1.146 1.166 17,284 1.1502 0.00%
2006-07-18 0 1.680 1.680 1.690 1.650 1.660 34,000 56,220 1.6535 1.166 1.166 1.173 1.146 1.152 48,972 1.1480 0.00%
2006-07-17 0 1.680 1.640 1.680 1.620 1.680 116,000 189,080 1.6300 1.166 1.139 1.166 1.125 1.166 167,081 1.1317 0.00%
2006-07-14 0 1.680 1.650 1.680 1.640 1.680 49,200 81,072 1.6478 1.166 1.146 1.166 1.139 1.166 70,865 1.1440 -1.18%
2006-07-13 0 1.700 1.680 1.700 1.680 1.710 528,000 895,720 1.6964 1.180 1.166 1.180 1.166 1.187 760,504 1.1778 -1.73%
2006-07-12 0 1.730 1.720 1.730 1.690 1.730 476,000 812,220 1.7063 1.201 1.194 1.201 1.173 1.201 685,606 1.1847 1.17%
2006-07-11 0 1.710 1.680 1.710 1.690 1.710 60,000 101,620 1.6937 1.187 1.166 1.187 1.173 1.187 86,421 1.1759 1.18%
2006-07-10 0 1.690 1.640 1.690 - - 0 0 - 1.173 1.139 1.173 - - 0 - -0.59%
2006-07-07 0 1.700 1.670 1.680 1.680 1.750 206,000 350,460 1.7013 1.180 1.159 1.166 1.166 1.215 296,712 1.1811 -0.58%
2006-07-06 0 1.710 1.690 1.710 1.620 1.710 490,000 823,100 1.6798 1.187 1.173 1.187 1.125 1.187 705,771 1.1662 3.64%
2006-07-05 0 1.650 1.630 1.650 1.630 1.660 114,000 188,040 1.6495 1.146 1.132 1.146 1.132 1.152 164,200 1.1452 -0.60%
2006-07-04 0 1.660 1.640 1.660 1.590 1.660 998,000 1,628,900 1.6322 1.152 1.139 1.152 1.104 1.152 1,437,469 1.1332 3.75%
2006-07-03 0 1.600 1.600 1.610 1.580 1.610 580,000 922,000 1.5897 1.111 1.111 1.118 1.097 1.118 835,403 1.1037 -0.62%
2006-06-30 0 1.610 1.600 1.610 1.570 1.610 266,000 422,800 1.5895 1.118 1.111 1.118 1.090 1.118 383,133 1.1035 1.26%
2006-06-29 0 1.590 1.560 1.590 1.560 1.590 106,000 166,480 1.5706 1.104 1.083 1.104 1.083 1.104 152,677 1.0904 0.00%
2006-06-28 0 1.590 1.560 1.590 1.560 1.590 120,400 188,392 1.5647 1.104 1.083 1.104 1.083 1.104 173,418 1.0863 0.00%
2006-06-27 0 1.590 1.570 1.590 1.570 1.590 142,000 225,340 1.5869 1.104 1.090 1.104 1.090 1.104 204,530 1.1017 0.00%
2006-06-26 0 1.590 1.570 1.590 1.570 1.600 28,000 44,020 1.5721 1.104 1.090 1.104 1.090 1.111 40,330 1.0915 0.00%
2006-06-23 0 1.590 1.540 1.590 1.550 1.590 272,000 422,680 1.5540 1.104 1.069 1.104 1.076 1.104 391,775 1.0789 0.00%
2006-06-22 0 1.590 1.560 1.590 1.590 1.590 20,000 31,800 1.5900 1.104 1.083 1.104 1.104 1.104 28,807 1.1039 0.00%
2006-06-21 0 1.590 1.580 1.590 1.540 1.590 540,000 845,280 1.5653 1.104 1.097 1.104 1.069 1.104 777,789 1.0868 2.58%
2006-06-20 0 1.550 1.540 1.550 1.530 1.550 254,000 391,820 1.5426 1.076 1.069 1.076 1.062 1.076 365,849 1.0710 0.65%
2006-06-19 0 1.540 1.530 1.540 1.530 1.550 88,000 135,680 1.5418 1.069 1.062 1.069 1.062 1.076 126,751 1.0704 0.00%
2006-06-16 0 1.540 1.530 1.540 1.500 1.560 1,079,200 1,664,712 1.5425 1.069 1.062 1.069 1.041 1.083 1,554,425 1.0710 4.05%
2006-06-15 0 1.480 1.470 1.480 1.480 1.520 236,000 352,220 1.4925 1.028 1.021 1.028 1.028 1.055 339,922 1.0362 -1.99%
2006-06-14 0 1.510 1.430 1.510 1.490 1.510 60,000 89,840 1.4973 1.048 0.993 1.048 1.034 1.048 86,421 1.0396 -0.66%
2006-06-13 0 1.520 1.460 1.520 1.500 1.550 300,000 458,900 1.5297 1.055 1.014 1.055 1.041 1.076 432,105 1.0620 -2.56%
2006-06-12 0 1.560 1.530 1.570 1.560 1.560 132,000 205,920 1.5600 1.083 1.062 1.090 1.083 1.083 190,126 1.0831 0.00%
2006-06-09 0 1.560 1.560 1.580 1.510 1.580 392,000 603,680 1.5400 1.083 1.083 1.097 1.048 1.097 564,617 1.0692 1.96%
2006-06-08 0 1.560 1.530 1.540 1.530 1.600 472,000 737,860 1.5633 1.062 1.042 1.049 1.042 1.089 693,175 1.0645 -4.88%
2006-06-07 0 1.640 1.600 1.640 1.600 1.640 320,000 515,960 1.6124 1.117 1.089 1.117 1.089 1.117 469,949 1.0979 0.00%
2006-06-06 0 1.640 1.620 1.640 1.610 1.640 236,000 383,820 1.6264 1.117 1.103 1.117 1.096 1.117 346,588 1.1074 0.00%
2006-06-05 0 1.640 1.620 1.640 1.580 1.640 910,000 1,465,640 1.6106 1.117 1.103 1.117 1.076 1.117 1,336,418 1.0967 2.50%
2006-06-02 0 1.600 1.590 1.600 1.570 1.620 726,000 1,146,820 1.5796 1.089 1.083 1.089 1.069 1.103 1,066,197 1.0756 0.00%
2006-06-01 0 1.600 1.570 1.600 1.570 1.600 309,200 488,788 1.5808 1.089 1.069 1.089 1.069 1.089 454,088 1.0764 0.00%
2006-05-30 0 1.600 1.580 1.600 1.580 1.600 62,000 98,100 1.5823 1.089 1.076 1.089 1.076 1.089 91,053 1.0774 0.63%
2006-05-29 0 1.590 1.570 1.590 1.580 1.590 110,000 173,820 1.5802 1.083 1.069 1.083 1.076 1.083 161,545 1.0760 -1.24%
2006-05-26 0 1.610 1.590 1.610 1.600 1.620 672,000 1,080,120 1.6073 1.096 1.083 1.096 1.089 1.103 986,893 1.0945 0.62%
2006-05-25 0 1.600 1.580 1.600 1.560 1.600 108,000 170,420 1.5780 1.089 1.076 1.089 1.062 1.089 158,608 1.0745 0.00%
2006-05-24 0 1.600 1.570 1.600 1.550 1.600 432,000 687,580 1.5916 1.089 1.069 1.089 1.055 1.089 634,432 1.0838 0.63%
2006-05-23 0 1.590 1.570 1.590 1.520 1.600 210,000 330,120 1.5720 1.083 1.069 1.083 1.035 1.089 308,404 1.0704 0.63%
2006-05-22 0 1.580 1.500 1.580 1.550 1.650 702,000 1,124,320 1.6016 1.076 1.021 1.076 1.055 1.124 1,030,951 1.0906 -5.39%
2006-05-19 0 1.670 1.650 1.670 1.640 1.680 310,000 514,160 1.6586 1.137 1.124 1.137 1.117 1.144 455,263 1.1294 0.60%
2006-05-18 0 1.660 1.640 1.660 1.620 1.680 738,800 1,228,932 1.6634 1.130 1.117 1.130 1.103 1.144 1,084,995 1.1327 -1.78%
2006-05-17 0 1.690 1.680 1.700 1.680 1.700 292,800 495,800 1.6933 1.151 1.144 1.158 1.144 1.158 430,004 1.1530 1.20%
2006-05-16 0 1.670 1.650 1.670 1.640 1.680 438,800 728,120 1.6593 1.137 1.124 1.137 1.117 1.144 644,418 1.1299 -1.18%
2006-05-15 0 1.690 1.680 1.690 1.670 1.690 546,000 917,300 1.6800 1.151 1.144 1.151 1.137 1.151 801,851 1.1440 -0.59%
2006-05-12 0 1.700 1.690 1.700 1.680 1.700 400,000 676,880 1.6922 1.158 1.151 1.158 1.144 1.158 587,437 1.1523 -0.58%
2006-05-11 0 1.710 1.700 1.710 1.700 1.750 429,600 738,020 1.7179 1.164 1.158 1.164 1.158 1.192 630,907 1.1698 -2.29%
2006-05-10 0 1.750 1.740 1.750 1.730 1.760 625,200 1,088,740 1.7414 1.192 1.185 1.192 1.178 1.198 918,163 1.1858 -1.13%
2006-05-09 0 1.770 1.750 1.770 1.740 1.770 408,000 716,260 1.7555 1.205 1.192 1.205 1.185 1.205 599,185 1.1954 -1.12%
2006-05-08 0 1.790 1.770 1.790 1.740 1.800 626,000 1,115,240 1.7815 1.219 1.205 1.219 1.185 1.226 919,338 1.2131 0.56%
2006-05-04 0 1.780 1.770 1.780 1.760 1.780 230,000 405,580 1.7634 1.212 1.205 1.212 1.198 1.212 337,776 1.2007 0.00%
2006-05-03 0 1.780 1.780 1.790 1.770 1.800 321,200 573,376 1.7851 1.212 1.212 1.219 1.205 1.226 471,712 1.2155 1.14%
2006-05-02 0 1.760 1.750 1.760 1.720 1.760 730,000 1,275,100 1.7467 1.198 1.192 1.198 1.171 1.198 1,072,072 1.1894 2.33%
2006-04-28 0 1.720 1.700 1.720 1.680 1.720 498,000 847,240 1.7013 1.171 1.158 1.171 1.144 1.171 731,359 1.1584 -0.58%
2006-04-27 0 1.730 1.720 1.730 1.710 1.750 468,000 810,180 1.7312 1.178 1.171 1.178 1.164 1.192 687,301 1.1788 -1.70%
2006-04-26 0 1.760 1.750 1.760 1.690 1.760 432,000 749,860 1.7358 1.198 1.192 1.198 1.151 1.198 634,432 1.1819 1.15%
2006-04-25 0 1.740 1.730 1.740 1.710 1.810 922,000 1,589,640 1.7241 1.185 1.178 1.185 1.164 1.232 1,354,041 1.1740 -3.33%
2006-04-24 0 1.800 1.800 1.810 1.790 1.860 1,056,000 1,932,880 1.8304 1.226 1.226 1.232 1.219 1.267 1,550,833 1.2463 -3.23%
2006-04-21 0 1.860 1.850 1.860 1.840 1.900 1,596,000 2,976,080 1.8647 1.267 1.260 1.267 1.253 1.294 2,343,872 1.2697 -1.06%
2006-04-20 0 1.880 1.880 1.890 1.850 1.910 2,700,400 5,100,960 1.8890 1.280 1.280 1.287 1.260 1.301 3,965,784 1.2862 1.08%
2006-04-19 0 1.860 1.850 1.860 1.850 1.920 1,238,000 2,343,560 1.8930 1.267 1.260 1.267 1.260 1.307 1,818,116 1.2890 -1.59%
2006-04-18 0 1.890 1.880 1.890 1.880 1.910 1,023,200 1,939,788 1.8958 1.287 1.280 1.287 1.280 1.301 1,502,663 1.2909 0.53%
2006-04-13 0 1.880 1.870 1.890 1.860 1.880 1,022,000 1,903,000 1.8620 1.280 1.273 1.287 1.267 1.280 1,500,901 1.2679 1.08%
2006-04-12 0 1.860 1.850 1.860 1.850 1.890 920,000 1,715,100 1.8642 1.267 1.260 1.267 1.260 1.287 1,351,104 1.2694 -1.59%
2006-04-11 0 1.890 1.880 1.890 1.840 1.900 1,232,000 2,312,620 1.8771 1.287 1.280 1.287 1.253 1.294 1,809,305 1.2782 0.53%
2006-04-10 0 1.880 1.860 1.890 1.850 1.920 2,017,600 3,805,356 1.8861 1.280 1.267 1.287 1.260 1.307 2,963,030 1.2843 -1.05%
2006-04-07 0 1.900 1.890 1.900 1.880 1.920 1,696,000 3,218,060 1.8974 1.294 1.287 1.294 1.280 1.307 2,490,731 1.2920 -0.52%
2006-04-06 0 1.910 1.900 1.910 1.890 1.940 1,688,000 3,225,860 1.9111 1.301 1.294 1.301 1.287 1.321 2,478,982 1.3013 -1.04%
2006-04-04 0 1.930 1.920 1.930 1.890 1.960 5,461,053 10,547,269 1.9314 1.314 1.307 1.314 1.287 1.335 8,020,056 1.3151 0.00%
2006-04-03 0 1.930 1.930 1.940 1.790 1.980 7,718,400 14,624,020 1.8947 1.314 1.314 1.321 1.219 1.348 11,335,177 1.2901 7.82%
2006-03-31 0 1.790 1.780 1.790 1.770 1.800 650,800 1,161,220 1.7843 1.219 1.212 1.219 1.205 1.226 955,759 1.2150 -0.56%
2006-03-30 0 1.800 1.790 1.800 1.790 1.810 848,000 1,528,680 1.8027 1.226 1.219 1.226 1.219 1.232 1,245,366 1.2275 -0.55%
2006-03-29 0 1.810 1.790 1.800 1.760 1.820 1,522,000 2,748,420 1.8058 1.232 1.219 1.226 1.198 1.239 2,235,196 1.2296 1.69%
2006-03-28 0 1.780 1.780 1.790 1.780 1.820 1,064,000 1,915,980 1.8007 1.212 1.212 1.219 1.212 1.239 1,562,581 1.2262 -2.20%
2006-03-27 0 1.820 1.810 1.820 1.770 1.820 748,000 1,343,000 1.7955 1.239 1.232 1.239 1.205 1.239 1,098,506 1.2226 2.25%
2006-03-24 0 1.780 1.780 1.790 1.780 1.790 656,000 1,169,880 1.7834 1.212 1.212 1.219 1.212 1.219 963,396 1.2143 -1.66%
2006-03-23 0 1.810 1.800 1.810 1.760 1.810 1,050,000 1,874,620 1.7854 1.232 1.226 1.232 1.198 1.232 1,542,021 1.2157 1.12%
2006-03-22 0 1.790 1.770 1.790 1.780 1.810 507,600 907,504 1.7878 1.219 1.205 1.219 1.212 1.232 745,457 1.2174 -1.10%
2006-03-21 0 1.810 1.800 1.810 1.780 1.820 266,000 480,480 1.8063 1.232 1.226 1.232 1.212 1.239 390,645 1.2300 -1.63%
2006-03-20 0 1.840 1.820 1.830 1.830 1.860 839,600 1,547,520 1.8432 1.253 1.239 1.246 1.246 1.267 1,233,029 1.2551 0.00%
2006-03-17 0 1.840 1.830 1.840 1.810 1.840 754,400 1,377,076 1.8254 1.253 1.246 1.253 1.232 1.253 1,107,905 1.2430 0.55%
2006-03-16 0 1.830 1.810 1.830 1.810 1.850 1,710,800 3,132,560 1.8310 1.246 1.232 1.246 1.232 1.260 2,512,466 1.2468 -1.61%
2006-03-15 0 1.860 1.840 1.860 1.820 1.870 3,588,000 6,646,320 1.8524 1.267 1.253 1.267 1.239 1.273 5,269,306 1.2613 2.20%
2006-03-14 0 1.820 1.820 1.830 1.780 1.820 660,000 1,192,680 1.8071 1.239 1.239 1.246 1.212 1.239 969,270 1.2305 -0.55%
2006-03-13 0 1.830 1.810 1.830 1.810 1.830 434,000 790,460 1.8213 1.246 1.232 1.246 1.232 1.246 637,369 1.2402 0.00%
2006-03-10 0 1.830 1.790 1.830 1.780 1.830 842,800 1,512,412 1.7945 1.246 1.219 1.246 1.212 1.246 1,237,729 1.2219 1.67%
2006-03-09 0 1.800 1.790 1.810 1.780 1.810 1,506,000 2,706,280 1.7970 1.226 1.219 1.232 1.212 1.232 2,211,699 1.2236 1.69%
2006-03-08 0 1.770 1.750 1.770 1.740 1.800 2,546,000 4,486,360 1.7621 1.205 1.192 1.205 1.185 1.226 3,739,034 1.1999 -1.67%
2006-03-07 0 1.800 1.790 1.800 1.790 1.900 5,087,200 9,351,244 1.8382 1.226 1.219 1.226 1.219 1.294 7,471,019 1.2517 -4.76%
2006-03-06 0 1.890 1.870 1.890 1.830 1.890 5,520,000 10,268,760 1.8603 1.287 1.273 1.287 1.246 1.287 8,106,625 1.2667 2.16%
2006-03-03 0 1.850 1.850 1.860 1.810 1.880 13,464,000 24,861,900 1.8465 1.260 1.260 1.267 1.232 1.280 19,773,116 1.2574 2.78%
2006-03-02 0 1.800 1.790 1.800 1.720 1.830 4,613,200 8,263,804 1.7913 1.226 1.219 1.226 1.171 1.246 6,774,906 1.2198 3.45%
2006-03-01 0 1.740 1.730 1.740 1.730 1.750 708,000 1,232,560 1.7409 1.185 1.178 1.185 1.178 1.192 1,039,763 1.1854 0.00%
2006-02-28 0 1.740 1.720 1.740 1.720 1.770 686,400 1,196,760 1.7435 1.185 1.171 1.185 1.171 1.205 1,008,041 1.1872 -2.25%
2006-02-27 0 1.780 1.770 1.780 1.770 1.790 1,346,000 2,388,880 1.7748 1.212 1.205 1.212 1.205 1.219 1,976,724 1.2085 0.00%
2006-02-24 0 1.780 1.770 1.780 1.760 1.810 1,761,200 3,139,180 1.7824 1.212 1.205 1.212 1.198 1.232 2,586,483 1.2137 -1.66%
2006-02-23 0 1.810 1.800 1.810 1.720 1.830 7,185,200 12,887,204 1.7936 1.232 1.226 1.232 1.171 1.246 10,552,124 1.2213 4.02%
2006-02-22 0 1.740 1.710 1.740 1.720 1.770 846,000 1,465,560 1.7323 1.185 1.164 1.185 1.171 1.205 1,242,428 1.1796 -1.14%
2006-02-21 0 1.760 1.740 1.760 1.730 1.790 4,070,800 7,134,948 1.7527 1.198 1.185 1.198 1.178 1.219 5,978,342 1.1935 -0.56%
2006-02-20 0 1.770 1.760 1.780 1.740 1.790 3,284,000 5,804,656 1.7676 1.205 1.198 1.212 1.185 1.219 4,822,854 1.2036 1.72%
2006-02-17 0 1.740 1.740 1.750 1.660 1.750 4,138,400 7,076,384 1.7099 1.185 1.185 1.192 1.130 1.192 6,077,619 1.1643 -0.57%
2006-02-16 0 1.750 1.750 1.760 1.740 1.830 9,595,600 17,045,108 1.7763 1.192 1.192 1.198 1.185 1.246 14,092,016 1.2096 1.16%
2006-02-15 0 1.730 1.720 1.740 1.630 1.750 12,805,500 21,871,634 1.7080 1.178 1.171 1.185 1.110 1.192 18,806,048 1.1630 7.45%
2006-02-14 0 1.610 1.590 1.610 1.560 1.610 1,662,000 2,640,560 1.5888 1.096 1.083 1.096 1.062 1.096 2,440,799 1.0818 3.21%
2006-02-13 0 1.560 1.550 1.570 1.540 1.570 816,800 1,270,308 1.5552 1.062 1.055 1.069 1.049 1.069 1,199,546 1.0590 -0.64%
2006-02-10 0 1.570 1.550 1.570 1.540 1.580 828,000 1,290,620 1.5587 1.069 1.055 1.069 1.049 1.076 1,215,994 1.0614 0.00%
2006-02-09 0 1.570 1.540 1.580 1.540 1.580 386,000 602,440 1.5607 1.069 1.049 1.076 1.049 1.076 566,876 1.0627 0.00%
2006-02-08 0 1.570 1.570 1.580 1.550 1.590 820,000 1,295,560 1.5800 1.069 1.069 1.076 1.055 1.083 1,204,245 1.0758 -1.87%
2006-02-07 0 1.600 1.590 1.610 1.600 1.640 1,128,000 1,813,308 1.6075 1.089 1.083 1.096 1.089 1.117 1,656,571 1.0946 -1.23%
2006-02-06 0 1.620 1.610 1.630 1.600 1.630 1,036,000 1,674,200 1.6160 1.103 1.096 1.110 1.089 1.110 1,521,461 1.1004 -0.61%
2006-02-03 0 1.630 1.600 1.640 1.600 1.640 818,800 1,322,676 1.6154 1.110 1.089 1.117 1.089 1.117 1,202,483 1.1000 -0.61%
2006-02-02 0 1.640 1.620 1.640 1.610 1.660 2,150,000 3,523,520 1.6388 1.117 1.103 1.117 1.096 1.130 3,157,472 1.1159 1.23%
2006-02-01 0 1.620 1.620 1.630 1.570 1.630 867,200 1,388,196 1.6008 1.103 1.103 1.110 1.069 1.110 1,273,563 1.0900 0.62%
2006-01-27 0 1.610 1.600 1.610 1.600 1.640 1,218,000 1,959,120 1.6085 1.096 1.089 1.096 1.089 1.117 1,788,744 1.0952 -1.23%
2006-01-26 0 1.630 1.620 1.640 1.620 1.670 1,640,000 2,674,000 1.6305 1.110 1.103 1.117 1.103 1.137 2,408,490 1.1102 0.62%
2006-01-25 0 1.620 1.610 1.630 1.600 1.630 1,067,600 1,725,608 1.6163 1.103 1.096 1.110 1.089 1.110 1,567,868 1.1006 1.89%
2006-01-24 0 1.590 1.590 1.620 1.560 1.610 1,146,000 1,822,260 1.5901 1.083 1.083 1.103 1.062 1.096 1,683,006 1.0827 1.92%
2006-01-23 0 1.560 1.550 1.570 1.530 1.580 904,000 1,401,440 1.5503 1.062 1.055 1.069 1.042 1.076 1,327,607 1.0556 -1.89%
2006-01-20 0 1.590 1.580 1.590 1.570 1.660 1,970,000 3,179,640 1.6140 1.083 1.076 1.083 1.069 1.130 2,893,125 1.0990 -3.05%
2006-01-19 0 1.640 1.630 1.640 1.580 1.660 5,326,000 8,708,820 1.6352 1.117 1.110 1.117 1.076 1.130 7,821,718 1.1134 5.13%
2006-01-18 0 1.560 1.540 1.560 1.530 1.560 504,000 777,880 1.5434 1.062 1.049 1.062 1.042 1.062 740,170 1.0509 0.65%
2006-01-17 0 1.550 1.540 1.560 1.540 1.610 1,878,000 2,960,400 1.5764 1.055 1.049 1.062 1.049 1.096 2,758,015 1.0734 -0.64%
2006-01-16 0 1.560 1.550 1.560 1.540 1.600 1,570,000 2,452,500 1.5621 1.062 1.055 1.062 1.049 1.089 2,305,689 1.0637 -1.27%
2006-01-13 0 1.580 1.560 1.580 1.520 1.580 1,037,600 1,609,548 1.5512 1.076 1.062 1.076 1.035 1.076 1,523,811 1.0563 4.64%
2006-01-12 0 1.510 1.500 1.520 1.490 1.530 1,338,000 2,014,980 1.5060 1.028 1.021 1.035 1.015 1.042 1,964,975 1.0254 0.67%
2006-01-11 0 1.500 1.490 1.500 1.490 1.510 374,000 561,020 1.5001 1.021 1.015 1.021 1.015 1.028 549,253 1.0214 -1.96%
2006-01-10 0 1.530 1.520 1.540 1.510 1.570 808,000 1,237,220 1.5312 1.042 1.035 1.049 1.028 1.069 1,186,622 1.0426 -2.55%
2006-01-09 0 1.570 1.550 1.570 1.510 1.590 2,456,000 3,846,120 1.5660 1.069 1.055 1.069 1.028 1.083 3,606,861 1.0663 4.67%
2006-01-06 0 1.500 1.500 1.520 1.500 1.520 600,000 902,200 1.5037 1.021 1.021 1.035 1.021 1.035 881,155 1.0239 0.67%
2006-01-05 0 1.490 1.490 1.500 1.490 1.530 272,000 410,000 1.5074 1.015 1.015 1.021 1.015 1.042 399,457 1.0264 -1.97%
2006-01-04 0 1.520 1.510 1.530 1.470 1.530 2,007,200 3,040,316 1.5147 1.035 1.028 1.042 1.001 1.042 2,947,757 1.0314 3.40%
2006-01-03 0 1.470 1.470 1.480 1.450 1.470 226,000 329,460 1.4578 1.001 1.001 1.008 0.987 1.001 331,902 0.9926 1.38%
2005-12-30 0 1.450 1.430 1.450 1.420 1.480 922,000 1,349,740 1.4639 0.987 0.974 0.987 0.967 1.008 1,354,041 0.9968 -0.68%
2005-12-29 0 1.460 1.430 1.470 - - 0 0 - 0.994 0.974 1.001 - - 0 - 0.00%
2005-12-28 0 1.460 1.420 1.460 1.420 1.460 68,000 97,140 1.4285 0.994 0.967 0.994 0.967 0.994 99,864 0.9727 0.69%
2005-12-23 0 1.450 1.420 1.450 1.420 1.470 124,000 176,440 1.4229 0.987 0.967 0.987 0.967 1.001 182,105 0.9689 -0.68%
2005-12-22 0 1.460 1.440 1.460 1.420 1.470 300,800 432,940 1.4393 0.994 0.981 0.994 0.967 1.001 441,752 0.9801 0.00%
2005-12-21 0 1.460 1.440 1.480 1.410 1.460 260,000 376,380 1.4476 0.994 0.981 1.008 0.960 0.994 381,834 0.9857 0.00%
2005-12-20 0 1.460 1.410 1.460 1.410 1.460 152,000 220,100 1.4480 0.994 0.960 0.994 0.960 0.994 223,226 0.9860 0.00%
2005-12-19 0 1.460 1.460 1.480 1.420 1.480 92,000 131,980 1.4346 0.994 0.994 1.008 0.967 1.008 135,110 0.9768 0.00%
2005-12-16 0 1.460 1.420 1.460 1.400 1.460 24,000 34,060 1.4192 0.994 0.967 0.994 0.953 0.994 35,246 0.9663 -0.68%
2005-12-15 0 1.470 1.450 1.470 1.450 1.470 50,000 72,620 1.4524 1.001 0.987 1.001 0.987 1.001 73,430 0.9890 0.00%
2005-12-14 0 1.470 1.430 1.470 1.430 1.470 276,000 397,560 1.4404 1.001 0.974 1.001 0.974 1.001 405,331 0.9808 1.38%
2005-12-13 0 1.450 1.430 1.450 1.450 1.480 86,000 125,340 1.4574 0.987 0.974 0.987 0.987 1.008 126,299 0.9924 -2.03%
2005-12-12 0 1.480 1.470 1.490 1.460 1.480 284,400 419,280 1.4743 1.008 1.001 1.015 0.994 1.008 417,667 1.0039 1.37%
2005-12-09 0 1.460 1.440 1.460 - - 0 0 - 0.994 0.981 0.994 - - 0 - 0.00%
2005-12-08 0 1.460 1.430 1.480 1.420 1.460 32,000 45,940 1.4356 0.994 0.974 1.008 0.967 0.994 46,995 0.9776 0.00%
2005-12-07 0 1.460 1.430 1.460 1.440 1.470 277,000 402,120 1.4517 0.994 0.974 0.994 0.981 1.001 406,800 0.9885 -0.68%
2005-12-06 0 1.470 1.460 1.480 1.470 1.470 10,000 14,700 1.4700 1.001 0.994 1.008 1.001 1.001 14,686 1.0010 0.00%
2005-12-05 0 1.470 1.470 1.480 1.470 1.480 113,200 167,268 1.4776 1.001 1.001 1.008 1.001 1.008 166,245 1.0062 -2.00%
2005-12-02 0 1.500 1.470 1.500 1.460 1.500 216,000 322,600 1.4935 1.021 1.001 1.021 0.994 1.021 317,216 1.0170 0.00%
2005-12-01 0 1.500 1.480 1.500 1.490 1.500 26,000 38,800 1.4923 1.021 1.008 1.021 1.015 1.021 38,183 1.0161 0.00%
2005-11-30 0 1.500 1.480 1.500 1.480 1.500 404,000 600,980 1.4876 1.021 1.008 1.021 1.008 1.021 593,311 1.0129 1.35%
2005-11-29 0 1.480 1.470 1.480 1.470 1.480 216,000 319,340 1.4784 1.008 1.001 1.008 1.001 1.008 317,216 1.0067 -0.67%
2005-11-28 0 1.490 1.490 1.500 1.480 1.500 492,000 733,380 1.4906 1.015 1.015 1.021 1.008 1.021 722,547 1.0150 -0.67%
2005-11-25 0 1.500 1.490 1.500 1.490 1.500 64,000 95,900 1.4984 1.021 1.015 1.021 1.015 1.021 93,990 1.0203 -0.66%
2005-11-24 0 1.510 1.490 1.510 1.480 1.510 119,600 178,720 1.4943 1.028 1.015 1.028 1.008 1.028 175,644 1.0175 -0.66%
2005-11-23 0 1.520 1.510 1.520 1.500 1.520 594,000 897,500 1.5109 1.035 1.028 1.035 1.021 1.035 872,343 1.0288 3.40%
2005-11-22 0 1.470 1.460 1.500 1.470 1.480 160,000 235,400 1.4713 1.001 0.994 1.021 1.001 1.008 234,975 1.0018 -2.00%
2005-11-21 0 1.500 1.450 1.500 1.470 1.500 18,000 26,640 1.4800 1.021 0.987 1.021 1.001 1.021 26,435 1.0078 -0.66%
2005-11-18 0 1.510 1.500 1.510 1.500 1.530 480,000 724,900 1.5102 1.028 1.021 1.028 1.021 1.042 704,924 1.0283 2.03%
2005-11-17 0 1.480 1.450 1.500 1.480 1.500 142,000 212,760 1.4983 1.008 0.987 1.021 1.008 1.021 208,540 1.0202 -1.33%
2005-11-16 0 1.500 1.450 1.500 - - 0 0 - 1.021 0.987 1.021 - - 0 - 0.00%
2005-11-15 0 1.500 1.450 1.500 - - 0 0 - 1.021 0.987 1.021 - - 0 - -0.66%
2005-11-14 0 1.510 1.460 1.510 - - 0 0 - 1.028 0.994 1.028 - - 0 - -0.66%
2005-11-11 0 1.520 1.500 1.520 1.470 1.520 810,000 1,212,100 1.4964 1.035 1.021 1.035 1.001 1.035 1,189,559 1.0189 2.01%
2005-11-10 0 1.490 1.450 1.490 1.450 1.490 264,000 389,800 1.4765 1.015 0.987 1.015 0.987 1.015 387,708 1.0054 2.05%
2005-11-09 0 1.460 1.460 1.500 1.460 1.490 164,000 241,060 1.4699 0.994 0.994 1.021 0.994 1.015 240,849 1.0009 0.69%
2005-11-08 0 1.450 1.440 1.480 - - 0 0 - 0.987 0.981 1.008 - - 0 - 0.00%
2005-11-07 0 1.450 1.450 1.480 1.450 1.450 600,000 870,000 1.4500 0.987 0.987 1.008 0.987 0.987 881,155 0.9873 -3.33%
2005-11-04 0 1.500 1.480 1.500 1.490 1.500 112,000 167,100 1.4920 1.021 1.008 1.021 1.015 1.021 164,482 1.0159 3.45%
2005-11-03 0 1.450 1.450 1.500 1.450 1.470 114,000 167,380 1.4682 0.987 0.987 1.021 0.987 1.001 167,419 0.9998 -1.36%
2005-11-02 0 1.470 1.450 1.470 - - 0 0 - 1.001 0.987 1.001 - - 0 - 0.00%
2005-11-01 0 1.470 1.450 1.490 1.450 1.470 60,000 87,720 1.4620 1.001 0.987 1.015 0.987 1.001 88,115 0.9955 3.52%
2005-10-31 0 1.420 1.420 1.450 1.400 1.440 132,000 188,800 1.4303 0.967 0.967 0.987 0.953 0.981 193,854 0.9739 -1.39%
2005-10-28 0 1.440 1.440 1.450 1.440 1.450 72,000 103,740 1.4408 0.981 0.981 0.987 0.981 0.987 105,739 0.9811 -2.70%
2005-10-27 0 1.480 1.450 1.480 1.450 1.480 148,000 214,720 1.4508 1.008 0.987 1.008 0.987 1.008 217,352 0.9879 0.68%
2005-10-26 0 1.470 1.440 1.480 1.410 1.470 634,000 915,340 1.4438 1.001 0.981 1.008 0.960 1.001 931,087 0.9831 -1.34%
2005-10-25 0 1.490 1.490 1.500 1.450 1.450 96,400 139,636 1.4485 1.015 1.015 1.021 0.987 0.987 141,572 0.9863 1.36%
2005-10-24 0 1.470 1.450 1.480 1.430 1.480 174,000 255,640 1.4692 1.001 0.987 1.008 0.974 1.008 255,535 1.0004 -3.29%
2005-10-21 0 1.520 1.490 1.520 1.490 1.520 204,400 306,824 1.5011 1.035 1.015 1.035 1.015 1.035 300,180 1.0221 1.33%
2005-10-20 0 1.500 1.490 1.520 1.490 1.510 158,000 237,380 1.5024 1.021 1.015 1.035 1.015 1.028 232,037 1.0230 -0.66%
2005-10-19 0 1.510 1.490 1.520 1.490 1.510 100,000 150,000 1.5000 1.028 1.015 1.035 1.015 1.028 146,859 1.0214 0.00%
2005-10-18 0 1.510 1.510 1.580 1.500 1.510 85,200 128,512 1.5084 1.028 1.028 1.076 1.021 1.028 125,124 1.0271 0.67%
2005-10-17 0 1.500 1.500 1.550 1.500 1.510 276,000 415,560 1.5057 1.021 1.021 1.055 1.021 1.028 405,331 1.0252 0.67%
2005-10-14 0 1.490 1.500 1.510 1.490 1.510 682,000 1,021,600 1.4979 1.015 1.021 1.028 1.015 1.028 1,001,579 1.0200 -1.32%
2005-10-13 0 1.510 1.510 1.550 1.510 1.510 250,000 377,500 1.5100 1.028 1.028 1.055 1.028 1.028 367,148 1.0282 0.00%
2005-10-12 0 1.510 1.510 1.530 1.500 1.510 202,000 304,980 1.5098 1.028 1.028 1.042 1.021 1.028 296,655 1.0281 0.00%
2005-10-10 0 1.510 1.500 1.530 1.500 1.510 34,000 51,100 1.5029 1.028 1.021 1.042 1.021 1.028 49,932 1.0234 -2.58%
2005-10-07 0 1.550 1.510 1.560 - - 0 0 - 1.055 1.028 1.062 - - 0 - 0.00%
2005-10-06 0 1.550 1.530 1.560 1.520 1.550 210,000 320,720 1.5272 1.055 1.042 1.062 1.035 1.055 308,404 1.0399 0.65%
2005-10-05 0 1.540 1.540 1.560 1.530 1.550 120,000 185,280 1.5440 1.049 1.049 1.062 1.042 1.055 176,231 1.0513 -1.91%
2005-10-04 0 1.570 1.570 1.580 1.550 1.570 202,000 314,300 1.5559 1.069 1.069 1.076 1.055 1.069 296,655 1.0595 0.00%
2005-10-03 0 1.570 1.560 1.590 1.570 1.600 146,000 230,500 1.5788 1.069 1.062 1.083 1.069 1.089 214,414 1.0750 -1.87%
2005-09-30 0 1.600 1.580 1.600 1.570 1.600 364,000 578,160 1.5884 1.089 1.076 1.089 1.069 1.089 534,567 1.0815 3.90%
2005-09-29 0 1.540 1.540 1.560 1.530 1.560 532,000 823,620 1.5482 1.049 1.049 1.062 1.042 1.062 781,291 1.0542 -1.28%
2005-09-28 0 1.560 1.540 1.560 1.520 1.570 492,000 771,160 1.5674 1.062 1.049 1.062 1.035 1.069 722,547 1.0673 -0.64%
2005-09-27 0 1.570 1.550 1.570 1.550 1.580 287,600 450,124 1.5651 1.069 1.055 1.069 1.055 1.076 422,367 1.0657 -1.87%
2005-09-26 0 1.600 1.580 1.610 1.580 1.600 278,000 442,980 1.5935 1.089 1.076 1.096 1.076 1.089 408,268 1.0850 -1.23%
2005-09-23 0 1.620 1.600 1.620 1.590 1.640 664,000 1,070,760 1.6126 1.103 1.089 1.103 1.083 1.117 975,145 1.0981 1.89%
2005-09-22 0 1.590 1.560 1.600 1.560 1.610 266,000 424,740 1.5968 1.083 1.062 1.089 1.062 1.096 390,645 1.0873 -0.62%
2005-09-21 0 1.600 1.580 1.600 1.600 1.600 14,800 23,552 1.5914 1.089 1.076 1.089 1.089 1.089 21,735 1.0836 -0.62%
2005-09-20 0 1.610 1.570 1.610 1.590 1.610 40,000 63,720 1.5930 1.096 1.069 1.096 1.083 1.096 58,744 1.0847 0.62%
2005-09-16 0 1.600 1.600 1.620 1.570 1.620 72,000 115,540 1.6047 1.089 1.089 1.103 1.069 1.103 105,739 1.0927 -1.23%
2005-09-15 0 1.620 1.580 1.620 1.570 1.620 30,400 48,116 1.5828 1.103 1.076 1.103 1.069 1.103 44,645 1.0777 0.00%
2005-09-14 0 1.620 1.590 1.620 1.560 1.620 70,000 111,480 1.5926 1.103 1.083 1.103 1.062 1.103 102,801 1.0844 1.25%
2005-09-13 0 1.600 1.580 1.610 1.590 1.620 90,000 144,000 1.6000 1.089 1.076 1.096 1.083 1.103 132,173 1.0895 -1.23%
2005-09-12 0 1.620 1.590 1.620 1.570 1.680 164,000 262,660 1.6016 1.103 1.083 1.103 1.069 1.144 240,849 1.0906 0.62%
2005-09-09 0 1.610 1.610 1.620 1.600 1.620 634,000 1,024,520 1.6160 1.096 1.096 1.103 1.089 1.103 931,087 1.1003 -1.83%
2005-09-08 0 1.640 1.600 1.640 1.590 1.640 296,000 475,940 1.6079 1.117 1.089 1.117 1.083 1.117 434,703 1.0949 0.00%
2005-09-07 0 1.640 1.620 1.640 1.620 1.690 3,666,000 6,124,220 1.6705 1.117 1.103 1.117 1.103 1.151 5,383,856 1.1375 -1.20%
2005-09-06 0 1.660 1.650 1.660 1.600 1.670 2,966,000 4,858,060 1.6379 1.130 1.124 1.130 1.089 1.137 4,355,842 1.1153 2.47%
2005-09-05 0 1.620 1.620 1.630 1.620 1.680 548,000 900,320 1.6429 1.103 1.103 1.110 1.103 1.144 804,788 1.1187 -1.82%
2005-09-02 0 1.650 1.650 1.660 1.580 1.650 5,230,400 8,534,384 1.6317 1.124 1.124 1.130 1.076 1.124 7,681,321 1.1111 3.12%
2005-09-01 0 1.600 1.580 1.600 1.560 1.620 1,746,000 2,783,420 1.5942 1.089 1.076 1.089 1.062 1.103 2,564,161 1.0855 2.56%
2005-08-31 0 1.560 1.530 1.560 1.530 1.560 86,000 131,920 1.5340 1.062 1.042 1.062 1.042 1.062 126,299 1.0445 -0.64%
2005-08-30 0 1.570 1.560 1.570 1.550 1.580 308,000 483,560 1.5700 1.069 1.062 1.069 1.055 1.076 452,326 1.0691 1.29%
2005-08-29 0 1.550 1.550 1.560 1.510 1.570 1,026,000 1,583,240 1.5431 1.055 1.055 1.062 1.028 1.069 1,506,775 1.0507 1.31%
2005-08-26 0 1.530 1.530 1.550 1.500 1.540 500,000 760,520 1.5210 1.042 1.042 1.055 1.021 1.049 734,296 1.0357 2.00%
2005-08-25 0 1.500 1.490 1.500 1.460 1.500 440,000 656,780 1.4927 1.021 1.015 1.021 0.994 1.021 646,180 1.0164 2.04%
2005-08-24 0 1.470 1.470 1.490 1.460 1.500 240,000 354,160 1.4757 1.001 1.001 1.015 0.994 1.021 352,462 1.0048 0.00%
2005-08-23 0 1.470 1.450 1.470 1.480 1.480 100,000 148,000 1.4800 1.001 0.987 1.001 1.008 1.008 146,859 1.0078 -2.65%
2005-08-22 0 1.510 1.500 1.510 1.490 1.510 70,000 105,100 1.5014 1.028 1.021 1.028 1.015 1.028 102,801 1.0224 -1.95%
2005-08-19 0 1.540 1.510 1.540 1.460 1.540 312,400 470,016 1.5045 1.049 1.028 1.049 0.994 1.049 458,788 1.0245 2.67%
2005-08-18 0 1.500 1.480 1.520 1.480 1.530 250,000 377,500 1.5100 1.021 1.008 1.035 1.008 1.042 367,148 1.0282 -2.60%
2005-08-17 0 1.540 1.530 1.550 1.500 1.540 580,000 886,760 1.5289 1.049 1.042 1.055 1.021 1.049 851,783 1.0411 1.99%
2005-08-16 0 1.510 1.510 1.540 1.500 1.550 1,020,000 1,553,100 1.5226 1.028 1.028 1.049 1.021 1.055 1,497,963 1.0368 -2.58%
2005-08-15 0 1.550 1.540 1.560 1.540 1.570 2,330,000 3,626,320 1.5564 1.055 1.049 1.062 1.049 1.069 3,421,818 1.0598 -1.27%
2005-08-12 0 1.570 1.560 1.570 1.560 1.580 672,000 1,052,820 1.5667 1.069 1.062 1.069 1.062 1.076 986,893 1.0668 -1.26%
2005-08-11 0 1.590 1.580 1.600 1.540 1.600 1,365,200 2,157,092 1.5801 1.083 1.076 1.089 1.049 1.089 2,004,921 1.0759 0.63%
2005-08-10 0 1.580 1.570 1.580 1.510 1.610 1,692,000 2,668,524 1.5771 1.076 1.069 1.076 1.028 1.096 2,484,857 1.0739 3.27%
2005-08-09 0 1.530 1.520 1.540 1.500 1.570 3,086,000 4,748,940 1.5389 1.042 1.035 1.049 1.021 1.069 4,532,073 1.0479 1.32%
2005-08-08 0 1.510 1.500 1.520 1.430 1.530 1,569,600 2,363,776 1.5060 1.028 1.021 1.035 0.974 1.042 2,305,101 1.0255 3.42%
2005-08-05 0 1.460 1.450 1.460 1.440 1.470 415,200 602,212 1.4504 0.994 0.987 0.994 0.981 1.001 609,759 0.9876 0.69%
2005-08-04 0 1.450 1.440 1.450 1.440 1.480 902,000 1,314,420 1.4572 0.987 0.981 0.987 0.981 1.008 1,324,670 0.9923 -1.36%
2005-08-03 0 1.470 1.460 1.470 1.440 1.480 1,524,800 2,220,700 1.4564 1.001 0.994 1.001 0.981 1.008 2,239,308 0.9917 2.80%
2005-08-02 0 1.430 1.420 1.440 1.430 1.440 473,600 679,616 1.4350 0.974 0.967 0.981 0.974 0.981 695,525 0.9771 0.00%
2005-08-01 0 1.430 1.420 1.440 1.420 1.450 623,200 893,796 1.4342 0.974 0.967 0.981 0.967 0.987 915,226 0.9766 0.00%
2005-07-29 0 1.430 1.410 1.440 1.400 1.430 247,200 348,432 1.4095 0.974 0.960 0.981 0.953 0.974 363,036 0.9598 2.14%
2005-07-28 0 1.400 1.400 1.410 1.400 1.430 610,000 862,220 1.4135 0.953 0.953 0.960 0.953 0.974 895,841 0.9625 0.00%
2005-07-27 0 1.400 1.400 1.410 1.400 1.410 288,000 403,300 1.4003 0.953 0.953 0.960 0.953 0.960 422,954 0.9535 1.45%
2005-07-26 0 1.380 1.380 1.410 1.380 1.400 304,000 423,680 1.3937 0.940 0.940 0.960 0.940 0.953 446,452 0.9490 -3.50%
2005-07-25 0 1.430 1.430 1.440 1.390 1.410 112,000 157,020 1.4020 0.974 0.974 0.981 0.946 0.960 164,482 0.9546 -0.69%
2005-07-22 0 1.440 1.420 1.440 1.410 1.450 190,800 273,316 1.4325 0.981 0.967 0.981 0.960 0.987 280,207 0.9754 2.13%
2005-07-21 0 1.410 1.410 1.420 1.400 1.420 138,400 195,008 1.4090 0.960 0.960 0.967 0.953 0.967 203,253 0.9594 -2.76%
2005-07-20 0 1.450 1.450 1.460 1.410 1.450 780,000 1,119,800 1.4356 0.987 0.987 0.994 0.960 0.987 1,145,501 0.9776 3.57%
2005-07-19 0 1.400 1.400 1.410 1.390 1.410 275,600 386,340 1.4018 0.953 0.953 0.960 0.946 0.960 404,744 0.9545 0.00%
2005-07-18 0 1.400 1.400 1.410 1.400 1.410 222,000 311,020 1.4010 0.953 0.953 0.960 0.953 0.960 326,027 0.9540 -0.71%
2005-07-15 0 1.410 1.400 1.420 1.390 1.410 514,000 718,020 1.3969 0.960 0.953 0.967 0.946 0.960 754,856 0.9512 0.71%
2005-07-14 0 1.400 1.400 1.410 1.380 1.400 283,600 393,024 1.3858 0.953 0.953 0.960 0.940 0.953 416,493 0.9437 0.72%
2005-07-13 0 1.390 1.380 1.390 1.380 1.500 368,000 514,340 1.3977 0.946 0.940 0.946 0.940 1.021 540,442 0.9517 2.21%
2005-07-12 0 1.360 1.330 1.380 1.330 1.390 544,000 740,240 1.3607 0.926 0.906 0.940 0.906 0.946 798,914 0.9266 -2.16%
2005-07-11 0 1.390 1.390 1.400 1.390 1.390 18,000 25,020 1.3900 0.946 0.946 0.953 0.946 0.946 26,435 0.9465 1.46%
2005-07-08 0 1.370 1.370 1.410 1.370 1.400 340,000 469,620 1.3812 0.933 0.933 0.960 0.933 0.953 499,321 0.9405 -3.52%
2005-07-07 0 1.420 1.380 1.430 1.370 1.420 1,170,000 1,625,160 1.3890 0.967 0.940 0.974 0.933 0.967 1,718,252 0.9458 1.43%
2005-07-06 0 1.400 1.400 1.410 1.400 1.400 606,000 848,400 1.4000 0.953 0.953 0.960 0.953 0.953 889,966 0.9533 -0.71%
2005-07-05 0 1.410 1.400 1.420 1.400 1.410 354,000 498,160 1.4072 0.960 0.953 0.967 0.953 0.960 519,881 0.9582 -0.70%
2005-07-04 0 1.420 1.400 1.430 1.400 1.430 346,000 489,520 1.4148 0.967 0.953 0.974 0.953 0.974 508,133 0.9634 1.43%
2005-06-30 0 1.400 1.400 1.420 1.400 1.450 316,000 449,380 1.4221 0.953 0.953 0.967 0.953 0.987 464,075 0.9683 -1.41%
2005-06-29 0 1.420 1.420 1.430 1.410 1.450 356,000 509,420 1.4310 0.967 0.967 0.974 0.960 0.987 522,819 0.9744 -1.39%
2005-06-28 0 1.440 1.430 1.440 1.430 1.450 42,000 60,560 1.4419 0.981 0.974 0.981 0.974 0.987 61,681 0.9818 -0.69%
2005-06-27 0 1.450 1.420 1.450 1.380 1.450 48,000 67,580 1.4079 0.987 0.967 0.987 0.940 0.987 70,492 0.9587 -0.68%
2005-06-24 0 1.460 1.460 1.480 1.440 1.480 428,000 629,080 1.4698 0.994 0.994 1.008 0.981 1.008 628,557 1.0008 -1.35%
2005-06-23 0 1.480 1.440 1.480 1.450 1.490 838,000 1,234,900 1.4736 1.008 0.981 1.008 0.987 1.015 1,230,680 1.0034 -3.27%
2005-06-22 0 1.530 1.520 1.530 1.420 1.530 1,254,000 1,845,960 1.4721 1.042 1.035 1.042 0.967 1.042 1,841,614 1.0024 6.99%
2005-06-21 0 1.430 1.420 1.430 1.430 1.450 112,000 160,880 1.4364 0.974 0.967 0.974 0.974 0.987 164,482 0.9781 0.70%
2005-06-20 0 1.420 1.400 1.420 1.390 1.420 145,000 202,260 1.3949 0.967 0.953 0.967 0.946 0.967 212,946 0.9498 2.16%
2005-06-17 0 1.390 1.390 1.400 1.390 1.400 749,200 1,041,780 1.3905 0.946 0.946 0.953 0.946 0.953 1,100,269 0.9468 -0.71%
2005-06-16 0 1.400 1.390 1.400 1.390 1.420 376,000 523,160 1.3914 0.953 0.946 0.953 0.946 0.967 552,190 0.9474 0.00%
2005-06-15 0 1.400 1.390 1.410 1.400 1.430 108,000 151,440 1.4022 0.953 0.946 0.960 0.953 0.974 158,608 0.9548 -1.41%
2005-06-14 0 1.420 1.390 1.420 1.400 1.420 54,000 75,680 1.4015 0.967 0.946 0.967 0.953 0.967 79,304 0.9543 1.43%
2005-06-13 0 1.400 1.380 1.420 1.400 1.420 140,000 197,200 1.4086 0.953 0.940 0.967 0.953 0.967 205,603 0.9591 -1.41%
2005-06-10 0 1.420 1.410 1.430 1.420 1.430 108,000 153,700 1.4231 0.967 0.960 0.974 0.967 0.974 158,608 0.9691 -0.70%
2005-06-09 0 1.430 1.420 1.430 1.420 1.430 105,000 149,960 1.4282 0.974 0.967 0.974 0.967 0.974 154,202 0.9725 -1.38%
2005-06-08 0 1.450 1.430 1.450 1.420 1.450 143,200 203,844 1.4235 0.987 0.974 0.987 0.967 0.987 210,302 0.9693 2.11%
2005-06-07 0 1.420 1.390 1.420 1.420 1.420 10,000 14,200 1.4200 0.967 0.946 0.967 0.967 0.967 14,686 0.9669 -1.39%
2005-06-06 0 1.440 1.420 1.440 1.420 1.440 146,000 208,100 1.4253 0.981 0.967 0.981 0.967 0.981 214,414 0.9706 0.70%
2005-06-03 0 1.430 1.430 1.450 1.430 1.440 344,800 493,192 1.4304 0.974 0.974 0.987 0.974 0.981 506,370 0.9740 0.00%
2005-06-02 0 1.430 1.380 1.440 - - 0 0 - 0.974 0.940 0.981 - - 0 - 0.00%
2005-06-01 0 1.430 1.390 1.430 1.400 1.430 94,000 132,220 1.4066 0.974 0.946 0.974 0.953 0.974 138,048 0.9578 -0.69%
2005-05-31 0 1.440 1.420 1.440 1.400 1.460 242,400 343,368 1.4165 0.981 0.967 0.981 0.953 0.994 355,987 0.9646 0.00%
2005-05-30 0 1.440 1.430 1.440 1.410 1.460 523,200 750,024 1.4335 0.981 0.974 0.981 0.960 0.994 768,367 0.9761 4.35%
2005-05-27 0 1.380 1.380 1.410 - - 0 0 - 0.940 0.940 0.960 - - 0 - 0.00%
2005-05-26 0 1.380 1.380 1.410 1.360 1.380 304,000 415,520 1.3668 0.940 0.940 0.960 0.926 0.940 446,452 0.9307 -0.72%
2005-05-25 0 1.390 1.360 1.400 1.350 1.390 582,000 797,220 1.3698 0.946 0.926 0.953 0.919 0.946 854,720 0.9327 0.72%
2005-05-24 0 1.380 1.380 1.400 1.370 1.390 252,000 348,060 1.3812 0.940 0.940 0.953 0.933 0.946 370,085 0.9405 0.00%
2005-05-23 0 1.380 1.380 1.390 1.360 1.400 154,800 213,896 1.3818 0.940 0.940 0.946 0.926 0.953 227,338 0.9409 0.00%
2005-05-20 0 1.380 1.360 1.380 1.360 1.380 156,000 213,260 1.3671 0.940 0.926 0.940 0.926 0.940 229,100 0.9309 0.00%
2005-05-19 0 1.380 1.370 1.390 1.380 1.390 210,000 289,900 1.3805 0.940 0.933 0.946 0.940 0.946 308,404 0.9400 0.73%
2005-05-18 0 1.370 1.370 1.380 1.360 1.390 590,000 811,900 1.3761 0.933 0.933 0.940 0.926 0.946 866,469 0.9370 -2.84%
2005-05-17 0 1.410 1.380 1.410 - - 0 0 - 0.960 0.940 0.960 - - 0 - -0.70%
2005-05-13 0 1.420 1.390 1.420 1.390 1.420 226,000 317,660 1.4056 0.967 0.946 0.967 0.946 0.967 331,902 0.9571 0.00%
2005-05-12 0 1.420 1.400 1.430 1.400 1.420 64,800 91,888 1.4180 0.967 0.953 0.974 0.953 0.967 95,165 0.9656 0.00%
2005-05-11 0 1.420 1.410 1.430 1.400 1.430 128,000 181,280 1.4163 0.967 0.960 0.974 0.953 0.974 187,980 0.9644 0.00%
2005-05-10 0 1.420 1.410 1.420 1.420 1.440 396,000 565,620 1.4283 0.967 0.960 0.967 0.967 0.981 581,562 0.9726 -2.07%
2005-05-09 0 1.450 1.440 1.460 1.420 1.450 230,000 330,900 1.4387 0.987 0.981 0.994 0.967 0.987 337,776 0.9796 -0.68%
2005-05-06 0 1.460 1.430 1.460 1.430 1.460 816,000 1,177,940 1.4436 0.994 0.974 0.994 0.974 0.994 1,198,371 0.9830 -0.68%
2005-05-05 0 1.470 1.460 1.470 1.460 1.480 952,000 1,390,740 1.4609 1.001 0.994 1.001 0.994 1.008 1,398,099 0.9947 0.68%
2005-05-04 0 1.460 1.440 1.460 1.360 1.460 962,000 1,358,920 1.4126 0.994 0.981 0.994 0.926 0.994 1,412,785 0.9619 7.35%
2005-05-03 0 1.360 1.340 1.360 1.320 1.360 418,400 557,836 1.3333 0.926 0.912 0.926 0.899 0.926 614,459 0.9078 3.03%
2005-04-29 0 1.320 1.310 1.350 1.280 1.370 3,039,200 4,021,296 1.3231 0.899 0.892 0.919 0.872 0.933 4,463,343 0.9010 -5.04%
2005-04-28 0 1.390 1.390 1.400 1.370 1.440 1,588,000 2,232,240 1.4057 0.946 0.946 0.953 0.933 0.981 2,332,123 0.9572 -4.14%
2005-04-27 0 1.450 1.440 1.450 1.410 1.450 2,334,000 3,332,020 1.4276 0.987 0.981 0.987 0.960 0.987 3,427,693 0.9721 0.00%
2005-04-26 0 1.450 1.440 1.450 1.430 1.600 2,182,000 3,238,700 1.4843 0.987 0.981 0.987 0.974 1.089 3,204,467 1.0107 -7.64%
2005-04-25 0 1.570 1.570 1.580 1.560 1.590 270,000 423,900 1.5700 1.069 1.069 1.076 1.062 1.083 396,520 1.0691 0.00%
2005-04-22 0 1.570 1.560 1.570 1.540 1.570 204,000 315,620 1.5472 1.069 1.062 1.069 1.049 1.069 299,593 1.0535 1.29%
2005-04-21 0 1.550 1.540 1.550 1.530 1.550 310,000 475,660 1.5344 1.055 1.049 1.055 1.042 1.055 455,263 1.0448 0.65%
2005-04-20 0 1.540 1.520 1.560 1.540 1.560 316,000 491,800 1.5563 1.049 1.035 1.062 1.049 1.062 464,075 1.0597 -1.91%
2005-04-19 0 1.570 1.540 1.570 1.530 1.570 14,000 21,500 1.5357 1.069 1.049 1.069 1.042 1.069 20,560 1.0457 0.64%
2005-04-18 0 1.560 1.520 1.560 1.530 1.560 267,000 412,000 1.5431 1.062 1.035 1.062 1.042 1.062 392,114 1.0507 0.00%
2005-04-15 0 1.560 1.550 1.570 1.550 1.570 218,000 339,420 1.5570 1.062 1.055 1.069 1.055 1.069 320,153 1.0602 -1.89%
2005-04-14 0 1.590 1.570 1.590 1.570 1.590 324,000 510,700 1.5762 1.083 1.069 1.083 1.069 1.083 475,824 1.0733 -0.62%
2005-04-13 0 1.600 1.580 1.600 1.570 1.600 26,000 41,040 1.5785 1.089 1.076 1.089 1.069 1.089 38,183 1.0748 1.27%
2005-04-12 0 1.580 1.570 1.580 1.580 1.590 406,000 644,140 1.5866 1.076 1.069 1.076 1.076 1.083 596,248 1.0803 -1.25%
2005-04-11 0 1.600 1.600 1.620 1.590 1.600 306,000 487,600 1.5935 1.089 1.089 1.103 1.083 1.089 449,389 1.0850 0.00%
2005-04-08 0 1.600 1.580 1.600 1.580 1.600 202,000 321,100 1.5896 1.089 1.076 1.089 1.076 1.089 296,655 1.0824 0.00%
2005-04-07 0 1.600 1.580 1.600 1.590 1.600 290,000 461,400 1.5910 1.089 1.076 1.089 1.083 1.089 425,892 1.0834 0.63%
2005-04-06 0 1.590 1.580 1.590 1.590 1.610 346,400 551,924 1.5933 1.083 1.076 1.083 1.083 1.096 508,720 1.0849 -0.62%
2005-04-04 0 1.600 1.600 1.610 1.590 1.610 286,000 457,900 1.6010 1.089 1.089 1.096 1.083 1.096 420,017 1.0902 0.63%
2005-04-01 0 1.590 1.580 1.590 1.570 1.590 698,000 1,098,540 1.5738 1.083 1.076 1.083 1.069 1.083 1,025,077 1.0717 1.27%
2005-03-31 0 1.570 1.570 1.590 1.570 1.600 298,000 473,380 1.5885 1.069 1.069 1.083 1.069 1.089 437,640 1.0817 -0.63%
2005-03-30 0 1.580 1.580 1.590 1.560 1.580 846,000 1,327,440 1.5691 1.076 1.076 1.083 1.062 1.076 1,242,428 1.0684 1.28%
2005-03-29 0 1.560 1.560 1.570 1.560 1.590 478,000 750,100 1.5692 1.062 1.062 1.069 1.062 1.083 701,987 1.0685 -1.89%
2005-03-24 0 1.590 1.580 1.590 1.560 1.590 694,000 1,094,880 1.5776 1.083 1.076 1.083 1.062 1.083 1,019,202 1.0743 2.58%
2005-03-23 0 1.550 1.550 1.570 1.540 1.580 701,200 1,097,136 1.5647 1.055 1.055 1.069 1.049 1.076 1,029,776 1.0654 -3.13%
2005-03-22 0 1.600 1.600 1.610 1.600 1.620 688,000 1,109,400 1.6125 1.089 1.089 1.096 1.089 1.103 1,010,391 1.0980 -1.84%
2005-03-21 0 1.630 1.620 1.630 1.620 1.630 270,000 437,840 1.6216 1.110 1.103 1.110 1.103 1.110 396,520 1.1042 0.00%
2005-03-18 0 1.630 1.630 1.640 1.630 1.660 1,162,000 1,911,680 1.6452 1.110 1.110 1.117 1.110 1.130 1,706,503 1.1202 1.24%
2005-03-17 0 1.610 1.600 1.620 1.610 1.620 298,000 481,180 1.6147 1.096 1.089 1.103 1.096 1.103 437,640 1.0995 -1.23%
2005-03-16 0 1.630 1.620 1.630 1.620 1.630 330,000 534,640 1.6201 1.110 1.103 1.110 1.103 1.110 484,635 1.1032 0.62%
2005-03-15 0 1.620 1.610 1.630 1.610 1.630 354,880 575,602 1.6220 1.103 1.096 1.110 1.096 1.110 521,174 1.1044 -0.61%
2005-03-14 0 1.630 1.630 1.650 1.630 1.640 269,600 439,600 1.6306 1.110 1.110 1.124 1.110 1.117 395,932 1.1103 0.00%
2005-03-11 0 1.630 1.620 1.630 1.630 1.650 226,000 370,160 1.6379 1.110 1.103 1.110 1.110 1.124 331,902 1.1153 -1.81%
2005-03-10 0 1.660 1.640 1.660 1.640 1.660 520,000 855,400 1.6450 1.130 1.117 1.130 1.117 1.130 763,668 1.1201 0.61%
2005-03-09 0 1.650 1.640 1.670 1.630 1.670 697,200 1,152,448 1.6530 1.124 1.117 1.137 1.110 1.137 1,023,902 1.1255 1.23%
2005-03-08 0 1.630 1.620 1.630 1.620 1.630 260,000 422,860 1.6264 1.110 1.103 1.110 1.103 1.110 381,834 1.1074 0.62%
2005-03-07 0 1.620 1.610 1.620 1.600 1.630 448,000 723,180 1.6142 1.103 1.096 1.103 1.089 1.110 657,929 1.0992 0.62%
2005-03-04 0 1.610 1.590 1.610 1.580 1.640 1,400,000 2,265,180 1.6180 1.096 1.083 1.096 1.076 1.117 2,056,028 1.1017 -2.42%
2005-03-03 0 1.650 1.630 1.650 1.630 1.660 722,000 1,190,640 1.6491 1.124 1.110 1.124 1.110 1.130 1,060,323 1.1229 1.85%
2005-03-02 0 1.620 1.620 1.630 1.620 1.660 1,528,800 2,494,444 1.6316 1.103 1.103 1.110 1.103 1.130 2,245,183 1.1110 -2.41%
2005-03-01 0 1.660 1.660 1.670 1.660 1.680 904,000 1,514,960 1.6758 1.130 1.130 1.137 1.130 1.144 1,327,607 1.1411 -0.60%
2005-02-28 0 1.670 1.670 1.680 1.670 1.690 1,124,000 1,895,420 1.6863 1.137 1.137 1.144 1.137 1.151 1,650,697 1.1483 -0.60%
2005-02-25 0 1.680 1.680 1.690 1.670 1.700 2,654,000 4,464,860 1.6823 1.144 1.144 1.151 1.137 1.158 3,897,642 1.1455 1.20%
2005-02-24 0 1.660 1.650 1.670 1.640 1.670 920,000 1,520,200 1.6524 1.130 1.124 1.137 1.117 1.137 1,351,104 1.1252 0.61%
2005-02-23 0 1.650 1.640 1.650 1.620 1.650 618,000 1,010,140 1.6345 1.124 1.117 1.124 1.103 1.124 907,590 1.1130 0.00%
2005-02-22 0 1.650 1.650 1.660 1.640 1.660 630,000 1,038,580 1.6485 1.124 1.124 1.130 1.117 1.130 925,213 1.1225 -1.20%
2005-02-21 0 1.670 1.670 1.680 1.660 1.690 596,000 999,440 1.6769 1.137 1.137 1.144 1.130 1.151 875,281 1.1419 0.00%
2005-02-18 0 1.670 1.670 1.680 1.650 1.690 1,684,000 2,808,960 1.6680 1.137 1.137 1.144 1.124 1.151 2,473,108 1.1358 0.00%
2005-02-17 0 1.670 1.660 1.670 1.660 1.690 706,000 1,178,700 1.6695 1.137 1.130 1.137 1.130 1.151 1,036,826 1.1368 -1.18%
2005-02-16 0 1.690 1.670 1.690 1.660 1.730 2,454,000 4,162,600 1.6963 1.151 1.137 1.151 1.130 1.178 3,603,924 1.1550 -1.17%
2005-02-15 0 1.710 1.700 1.710 1.690 1.730 3,840,000 6,567,660 1.7103 1.164 1.158 1.164 1.151 1.178 5,639,391 1.1646 1.18%
2005-02-14 0 1.690 1.690 1.700 1.620 1.700 2,654,000 4,408,800 1.6612 1.151 1.151 1.158 1.103 1.158 3,897,642 1.1311 3.68%
2005-02-08 0 1.630 1.620 1.630 1.580 1.630 708,000 1,141,020 1.6116 1.110 1.103 1.110 1.076 1.110 1,039,763 1.0974 2.52%
2005-02-07 0 1.590 1.590 1.600 1.580 1.600 318,411 506,297 1.5901 1.083 1.083 1.089 1.076 1.089 467,616 1.0827 0.63%
2005-02-04 0 1.580 1.570 1.580 1.570 1.580 248,000 389,660 1.5712 1.076 1.069 1.076 1.069 1.076 364,211 1.0699 1.28%
2005-02-03 0 1.560 1.560 1.570 1.550 1.580 794,000 1,243,240 1.5658 1.062 1.062 1.069 1.055 1.076 1,166,062 1.0662 0.00%
2005-02-02 0 1.560 1.560 1.570 1.530 1.570 644,000 996,500 1.5474 1.062 1.062 1.069 1.042 1.069 945,773 1.0536 0.65%
2005-02-01 0 1.550 1.550 1.560 1.550 1.590 1,138,000 1,783,940 1.5676 1.055 1.055 1.062 1.055 1.083 1,671,257 1.0674 -2.52%
2005-01-31 0 1.590 1.590 1.610 1.550 1.600 1,317,600 2,079,632 1.5783 1.083 1.083 1.096 1.055 1.089 1,935,016 1.0747 0.63%
2005-01-28 0 1.580 1.570 1.580 1.550 1.580 390,000 611,040 1.5668 1.076 1.069 1.076 1.055 1.076 572,751 1.0669 1.28%
2005-01-27 0 1.560 1.550 1.570 1.560 1.610 848,000 1,351,620 1.5939 1.062 1.055 1.069 1.062 1.096 1,245,366 1.0853 -1.27%
2005-01-26 0 1.580 1.580 1.590 1.530 1.600 1,508,000 2,354,200 1.5611 1.076 1.076 1.083 1.042 1.089 2,214,636 1.0630 1.94%
2005-01-25 0 1.550 1.550 1.570 1.530 1.560 676,000 1,041,700 1.5410 1.055 1.055 1.069 1.042 1.062 992,768 1.0493 -0.64%
2005-01-24 0 1.560 1.560 1.570 1.550 1.570 214,000 332,800 1.5551 1.062 1.062 1.069 1.055 1.069 314,279 1.0589 -0.64%
2005-01-21 0 1.570 1.550 1.570 1.550 1.570 286,000 445,260 1.5569 1.069 1.055 1.069 1.055 1.069 420,017 1.0601 0.00%
2005-01-20 0 1.570 1.560 1.570 1.550 1.590 549,200 856,072 1.5588 1.069 1.062 1.069 1.055 1.083 806,550 1.0614 -1.26%
2005-01-19 0 1.590 1.590 1.600 1.590 1.630 751,200 1,203,600 1.6022 1.083 1.083 1.089 1.083 1.110 1,103,206 1.0910 -1.24%
2005-01-18 0 1.610 1.610 1.620 1.570 1.630 2,326,000 3,742,740 1.6091 1.096 1.096 1.103 1.069 1.110 3,415,944 1.0957 2.55%
2005-01-17 0 1.570 1.550 1.570 1.520 1.570 782,000 1,210,680 1.5482 1.069 1.055 1.069 1.035 1.069 1,148,439 1.0542 2.61%
2005-01-14 0 1.530 1.530 1.540 1.510 1.550 1,720,000 2,631,120 1.5297 1.042 1.042 1.049 1.028 1.055 2,525,977 1.0416 0.66%
2005-01-13 0 1.520 1.530 1.540 1.520 1.590 1,244,000 1,932,380 1.5534 1.035 1.042 1.049 1.035 1.083 1,826,928 1.0577 -2.56%
2005-01-12 0 1.560 1.550 1.570 1.550 1.560 928,000 1,446,580 1.5588 1.062 1.055 1.069 1.055 1.062 1,362,853 1.0614 0.00%
2005-01-11 0 1.560 1.560 1.580 1.560 1.580 400,800 632,456 1.5780 1.062 1.062 1.076 1.062 1.076 588,611 1.0745 -1.27%
2005-01-10 0 1.580 1.580 1.620 1.560 1.600 420,000 664,540 1.5822 1.076 1.076 1.103 1.062 1.089 616,808 1.0774 -1.25%
2005-01-07 0 1.600 1.600 1.610 1.520 1.630 2,046,000 3,230,700 1.5790 1.089 1.089 1.096 1.035 1.110 3,004,738 1.0752 -2.44%
2005-01-06 0 1.640 1.610 1.640 1.620 1.640 874,000 1,417,980 1.6224 1.117 1.096 1.117 1.103 1.117 1,283,549 1.1047 1.86%
2005-01-05 0 1.610 1.610 1.620 1.610 1.640 1,976,000 3,193,280 1.6160 1.096 1.096 1.103 1.096 1.117 2,901,937 1.1004 -3.59%
2005-01-04 0 1.670 1.640 1.670 1.640 1.680 1,404,000 2,321,060 1.6532 1.137 1.117 1.137 1.117 1.144 2,061,902 1.1257 -1.18%
2005-01-03 0 1.690 1.680 1.690 1.680 1.710 818,000 1,380,640 1.6878 1.151 1.144 1.151 1.144 1.164 1,201,308 1.1493 0.00%
2004-12-31 0 1.690 1.680 1.700 1.680 1.700 966,000 1,625,760 1.6830 1.151 1.144 1.158 1.144 1.158 1,418,659 1.1460 -1.17%
2004-12-30 0 1.710 1.690 1.710 1.690 1.730 1,736,800 2,959,216 1.7038 1.164 1.151 1.164 1.151 1.178 2,550,650 1.1602 0.59%
2004-12-29 0 1.700 1.700 1.730 1.700 1.750 1,482,000 2,544,580 1.7170 1.158 1.158 1.178 1.158 1.192 2,176,453 1.1691 0.00%
2004-12-28 0 1.700 1.690 1.700 1.690 1.720 535,200 910,708 1.7016 1.158 1.151 1.158 1.151 1.171 785,990 1.1587 0.59%
2004-12-24 0 1.690 1.680 1.690 1.680 1.700 778,000 1,316,460 1.6921 1.151 1.144 1.151 1.144 1.158 1,142,564 1.1522 -0.59%
2004-12-23 0 1.700 1.690 1.700 1.670 1.740 1,382,000 2,350,020 1.7004 1.158 1.151 1.158 1.137 1.185 2,029,593 1.1579 0.00%
2004-12-22 0 1.700 1.690 1.710 1.690 1.790 3,248,000 5,638,260 1.7359 1.158 1.151 1.164 1.151 1.219 4,769,985 1.1820 -3.41%
2004-12-21 0 1.760 1.770 1.780 1.630 1.790 5,950,000 10,260,200 1.7244 1.198 1.205 1.212 1.110 1.219 8,738,119 1.1742 6.67%
2004-12-20 0 1.650 1.630 1.650 1.630 1.650 736,000 1,210,300 1.6444 1.124 1.110 1.124 1.110 1.124 1,080,883 1.1197 0.00%
2004-12-17 0 1.650 1.640 1.650 1.620 1.650 706,000 1,152,740 1.6328 1.124 1.117 1.124 1.103 1.124 1,036,826 1.1118 0.61%
2004-12-16 0 1.640 1.640 1.660 1.630 1.680 668,000 1,107,700 1.6582 1.117 1.117 1.130 1.110 1.144 981,019 1.1291 0.61%
2004-12-15 0 1.630 1.630 1.650 1.630 1.630 335,200 546,328 1.6299 1.110 1.110 1.124 1.110 1.110 492,272 1.1098 -1.21%
2004-12-14 0 1.650 1.640 1.650 1.630 1.670 681,200 1,124,408 1.6506 1.124 1.117 1.124 1.110 1.137 1,000,405 1.1240 0.00%
2004-12-13 0 1.650 1.650 1.660 1.600 1.650 778,000 1,258,280 1.6173 1.124 1.124 1.130 1.089 1.124 1,142,564 1.1013 0.00%
2004-12-10 0 1.650 1.650 1.660 1.650 1.680 758,000 1,252,240 1.6520 1.124 1.124 1.130 1.124 1.144 1,113,192 1.1249 -1.20%
2004-12-09 0 1.670 1.670 1.680 1.650 1.680 1,512,000 2,518,060 1.6654 1.137 1.137 1.144 1.124 1.144 2,220,510 1.1340 0.60%
2004-12-08 0 1.660 1.660 1.680 1.640 1.720 2,863,600 4,843,792 1.6915 1.130 1.130 1.144 1.117 1.171 4,205,459 1.1518 -0.60%
2004-12-07 0 1.670 1.670 1.680 1.650 1.680 442,000 735,320 1.6636 1.137 1.137 1.144 1.124 1.144 649,117 1.1328 -0.60%
2004-12-06 0 1.680 1.670 1.680 1.650 1.700 998,000 1,668,160 1.6715 1.144 1.137 1.144 1.124 1.158 1,465,654 1.1382 1.82%
2004-12-03 0 1.650 1.640 1.650 1.630 1.700 2,536,000 4,197,940 1.6553 1.124 1.117 1.124 1.110 1.158 3,724,348 1.1272 -2.94%
2004-12-02 0 1.700 1.700 1.710 1.700 1.730 1,068,000 1,827,380 1.7110 1.158 1.158 1.164 1.158 1.178 1,568,456 1.1651 0.00%
2004-12-01 0 1.700 1.700 1.710 1.680 1.710 2,198,000 3,734,920 1.6992 1.158 1.158 1.164 1.144 1.164 3,227,964 1.1571 -1.73%
2004-11-30 0 1.730 1.720 1.730 1.720 1.740 1,060,000 1,831,100 1.7275 1.178 1.171 1.178 1.171 1.185 1,556,707 1.1763 0.00%
2004-11-29 0 1.730 1.730 1.740 1.710 1.760 1,574,000 2,732,640 1.7361 1.178 1.178 1.185 1.164 1.198 2,311,563 1.1822 -2.26%
2004-11-26 0 1.770 1.760 1.780 1.700 1.810 7,672,000 13,594,800 1.7720 1.205 1.198 1.212 1.158 1.232 11,267,034 1.2066 4.12%
2004-11-25 0 1.700 1.680 1.700 1.670 1.740 2,515,200 4,285,724 1.7039 1.158 1.144 1.158 1.137 1.185 3,693,801 1.1602 -3.41%
2004-11-24 0 1.760 1.740 1.760 1.740 1.770 2,386,000 4,198,960 1.7598 1.198 1.185 1.198 1.185 1.205 3,504,059 1.1983 0.00%
2004-11-23 0 1.760 1.750 1.760 1.750 1.820 5,445,200 9,719,364 1.7849 1.198 1.192 1.198 1.192 1.239 7,996,774 1.2154 -1.12%
2004-11-22 0 1.780 1.780 1.790 1.690 1.790 10,352,000 18,192,140 1.7574 1.212 1.212 1.219 1.151 1.219 15,202,859 1.1966 4.71%
2004-11-19 0 1.700 1.700 1.710 1.640 1.700 3,724,000 6,210,660 1.6677 1.158 1.158 1.164 1.117 1.158 5,469,035 1.1356 4.94%
2004-11-18 0 1.620 1.620 1.640 1.610 1.640 1,492,000 2,426,280 1.6262 1.103 1.103 1.117 1.096 1.117 2,191,138 1.1073 -0.61%
2004-11-17 0 1.630 1.620 1.630 1.610 1.650 2,127,200 3,475,076 1.6336 1.110 1.103 1.110 1.096 1.124 3,123,988 1.1124 1.24%
2004-11-16 0 1.610 1.600 1.620 1.590 1.680 2,848,000 4,653,640 1.6340 1.096 1.089 1.103 1.083 1.144 4,182,549 1.1126 -3.59%
2004-11-15 0 1.670 1.670 1.680 1.670 1.710 2,602,000 4,383,840 1.6848 1.137 1.137 1.144 1.137 1.164 3,821,275 1.1472 -2.34%
2004-11-12 0 1.710 1.700 1.710 1.690 1.710 1,834,000 3,113,240 1.6975 1.164 1.158 1.164 1.151 1.164 2,693,397 1.1559 1.18%
2004-11-11 0 1.690 1.690 1.700 1.690 1.750 4,291,600 7,381,036 1.7199 1.151 1.151 1.158 1.151 1.192 6,302,607 1.1711 -1.17%
2004-11-10 0 1.710 1.700 1.710 1.670 1.740 5,634,400 9,612,032 1.7060 1.164 1.158 1.164 1.137 1.185 8,274,632 1.1616 1.18%
2004-11-09 0 1.690 1.680 1.690 1.670 1.720 7,038,000 11,858,580 1.6849 1.151 1.144 1.151 1.137 1.171 10,335,947 1.1473 -1.17%
2004-11-08 0 1.710 1.700 1.710 1.680 1.760 22,082,000 38,117,020 1.7262 1.164 1.158 1.164 1.144 1.198 32,429,437 1.1754 3.64%
2004-11-05 0 1.650 1.640 1.650 1.570 1.660 14,870,000 24,223,140 1.6290 1.124 1.117 1.124 1.069 1.130 21,837,955 1.1092 6.45%
2004-11-04 0 1.550 1.550 1.560 1.520 1.570 3,087,200 4,783,164 1.5494 1.055 1.055 1.062 1.035 1.069 4,533,836 1.0550 0.00%
2004-11-03 0 1.550 1.540 1.560 1.500 1.580 4,347,200 6,756,076 1.5541 1.055 1.049 1.062 1.021 1.076 6,384,261 1.0582 0.65%
2004-11-02 0 1.540 1.540 1.550 1.500 1.590 3,368,000 5,243,680 1.5569 1.049 1.049 1.055 1.021 1.083 4,946,216 1.0601 4.05%
2004-11-01 0 1.480 1.480 1.490 1.480 1.520 482,000 716,000 1.4855 1.008 1.008 1.015 1.008 1.035 707,861 1.0115 -2.63%
2004-10-29 0 1.520 1.500 1.520 1.500 1.540 1,144,000 1,733,540 1.5153 1.035 1.021 1.035 1.021 1.049 1,680,069 1.0318 -1.30%
2004-10-28 0 1.540 1.540 1.550 1.520 1.550 2,588,000 3,981,760 1.5385 1.049 1.049 1.055 1.035 1.055 3,800,715 1.0476 0.00%
2004-10-27 0 1.540 1.530 1.540 1.500 1.570 5,070,400 7,772,732 1.5330 1.049 1.042 1.049 1.021 1.069 7,446,346 1.0438 2.67%
2004-10-26 0 1.500 1.490 1.510 1.410 1.520 3,974,000 5,866,620 1.4763 1.021 1.015 1.028 0.960 1.035 5,836,183 1.0052 6.38%
2004-10-25 0 1.410 1.410 1.420 1.400 1.430 1,478,000 2,084,140 1.4101 0.960 0.960 0.967 0.953 0.974 2,170,578 0.9602 -3.42%
2004-10-21 0 1.460 1.440 1.460 1.440 1.490 914,000 1,331,680 1.4570 0.994 0.981 0.994 0.981 1.015 1,342,293 0.9921 -1.35%
2004-10-20 0 1.480 1.460 1.480 1.470 1.500 1,198,000 1,771,680 1.4789 1.008 0.994 1.008 1.001 1.021 1,759,373 1.0070 -2.63%
2004-10-19 0 1.520 1.510 1.520 1.480 1.520 2,012,000 3,020,920 1.5015 1.035 1.028 1.035 1.008 1.035 2,954,806 1.0224 2.01%
2004-10-18 0 1.490 1.480 1.490 1.480 1.510 972,400 1,457,320 1.4987 1.015 1.008 1.015 1.008 1.028 1,428,058 1.0205 -1.97%
2004-10-15 0 1.520 1.510 1.520 1.460 1.530 1,894,000 2,824,700 1.4914 1.035 1.028 1.035 0.994 1.042 2,781,512 1.0155 2.01%
2004-10-14 0 1.490 1.480 1.500 1.480 1.500 1,248,000 1,864,260 1.4938 1.015 1.008 1.021 1.008 1.021 1,832,802 1.0172 -1.97%
2004-10-13 0 1.520 1.510 1.530 1.470 1.530 3,968,400 5,927,996 1.4938 1.035 1.028 1.042 1.001 1.042 5,827,958 1.0172 0.00%
2004-10-12 0 1.520 1.520 1.530 1.520 1.560 3,620,000 5,576,460 1.5405 1.035 1.035 1.042 1.035 1.062 5,316,301 1.0489 -1.30%
2004-10-11 0 1.540 1.530 1.540 1.480 1.560 5,090,000 7,809,800 1.5343 1.049 1.042 1.049 1.008 1.062 7,475,131 1.0448 -0.65%
2004-10-08 0 1.550 1.540 1.550 1.490 1.620 17,230,400 27,022,512 1.5683 1.055 1.049 1.055 1.015 1.103 25,304,419 1.0679 -3.13%
2004-10-07 0 1.600 1.610 1.620 1.430 1.620 37,736,800 57,711,004 1.5293 1.089 1.096 1.103 0.974 1.103 55,419,943 1.0413 14.29%
2004-10-06 0 1.400 1.390 1.400 1.390 1.420 2,636,000 3,697,360 1.4026 0.953 0.946 0.953 0.946 0.967 3,871,207 0.9551 -0.71%
2004-10-05 0 1.410 1.400 1.410 1.400 1.420 1,006,000 1,417,560 1.4091 0.960 0.953 0.960 0.953 0.967 1,477,403 0.9595 0.00%
2004-10-04 0 1.410 1.400 1.410 1.410 1.440 966,000 1,373,140 1.4215 0.960 0.953 0.960 0.960 0.981 1,418,659 0.9679 -0.70%
2004-09-30 0 1.420 1.410 1.420 1.400 1.430 1,780,000 2,520,000 1.4157 0.967 0.960 0.967 0.953 0.974 2,614,093 0.9640 0.71%
2004-09-28 0 1.410 1.400 1.410 1.380 1.440 4,837,200 6,840,980 1.4142 0.960 0.953 0.960 0.940 0.981 7,103,871 0.9630 1.44%
2004-09-27 0 1.390 1.380 1.390 1.350 1.400 1,846,000 2,536,900 1.3743 0.946 0.940 0.946 0.919 0.953 2,711,020 0.9358 -0.71%
2004-09-24 0 1.400 1.390 1.400 1.370 1.430 2,060,000 2,884,060 1.4000 0.953 0.946 0.953 0.933 0.974 3,025,298 0.9533 -1.41%
2004-09-23 0 1.420 1.400 1.420 1.370 1.440 2,362,000 3,337,040 1.4128 0.967 0.953 0.967 0.933 0.981 3,468,813 0.9620 0.71%
2004-09-22 0 1.410 1.400 1.410 1.360 1.450 2,376,000 3,356,000 1.4125 0.960 0.953 0.960 0.926 0.987 3,489,373 0.9618 -2.76%
2004-09-21 0 1.450 1.440 1.450 1.440 1.460 1,748,000 2,536,160 1.4509 0.987 0.981 0.987 0.981 0.994 2,567,098 0.9879 -0.68%
2004-09-20 0 1.460 1.450 1.460 1.420 1.490 3,412,000 4,964,960 1.4551 0.994 0.987 0.994 0.967 1.015 5,010,834 0.9908 0.00%
2004-09-17 0 1.460 1.440 1.460 1.430 1.480 3,906,000 5,687,480 1.4561 0.994 0.981 0.994 0.974 1.008 5,736,318 0.9915 0.00%
2004-09-16 0 1.460 1.450 1.460 1.460 1.520 7,500,000 11,141,380 1.4855 0.994 0.987 0.994 0.994 1.035 11,014,436 1.0115 -3.95%
2004-09-15 0 1.520 1.510 1.520 1.430 1.530 17,045,600 25,174,488 1.4769 1.035 1.028 1.035 0.974 1.042 25,033,023 1.0057 7.80%
2004-09-14 0 1.410 1.400 1.410 1.330 1.420 7,478,000 10,283,760 1.3752 0.960 0.953 0.960 0.906 0.967 10,982,127 0.9364 6.02%
2004-09-13 0 1.330 1.320 1.330 1.300 1.340 1,374,000 1,814,400 1.3205 0.906 0.899 0.906 0.885 0.912 2,017,845 0.8992 0.76%
2004-09-10 0 1.320 1.310 1.320 1.300 1.330 730,000 957,380 1.3115 0.899 0.892 0.899 0.885 0.906 1,072,072 0.8930 0.76%
2004-09-09 0 1.310 1.300 1.310 1.300 1.350 2,020,000 2,656,400 1.3150 0.892 0.885 0.892 0.885 0.919 2,966,555 0.8954 -1.50%
2004-09-08 0 1.330 1.320 1.330 1.300 1.380 3,820,000 5,091,480 1.3328 0.906 0.899 0.906 0.885 0.940 5,610,019 0.9076 2.31%
2004-09-07 0 1.300 1.290 1.300 1.260 1.300 1,495,441 1,917,847 1.2825 0.885 0.878 0.885 0.858 0.885 2,196,192 0.8733 0.78%
2004-09-06 0 1.290 1.290 1.300 1.280 1.320 1,414,000 1,831,160 1.2950 0.878 0.878 0.885 0.872 0.899 2,076,588 0.8818 -0.77%
2004-09-03 0 1.300 1.300 1.310 1.250 1.310 6,422,000 8,291,560 1.2911 0.885 0.885 0.892 0.851 0.892 9,431,295 0.8792 6.56%
2004-09-02 0 1.220 1.220 1.230 1.210 1.250 260,000 320,480 1.2326 0.831 0.831 0.838 0.824 0.851 381,834 0.8393 -0.81%
2004-09-01 0 1.230 1.220 1.240 1.170 1.250 310,000 370,800 1.1961 0.838 0.831 0.844 0.797 0.851 455,263 0.8145 2.50%
2004-08-31 0 1.200 1.200 1.230 1.170 1.200 110,000 130,800 1.1891 0.817 0.817 0.838 0.797 0.817 161,545 0.8097 -1.64%
2004-08-30 0 1.220 1.200 1.220 1.230 1.230 60,000 73,800 1.2300 0.831 0.817 0.831 0.838 0.838 88,115 0.8375 -0.81%
2004-08-27 0 1.230 1.210 1.240 1.200 1.270 386,000 478,360 1.2393 0.838 0.824 0.844 0.817 0.865 566,876 0.8439 -2.38%
2004-08-26 0 1.260 1.260 1.270 1.200 1.280 800,400 1,010,508 1.2625 0.858 0.858 0.865 0.817 0.872 1,175,461 0.8597 2.44%
2004-08-25 0 1.230 1.220 1.230 1.190 1.250 320,000 390,000 1.2188 0.838 0.831 0.838 0.810 0.851 469,949 0.8299 3.36%
2004-08-24 0 1.190 1.180 1.200 1.180 1.190 74,000 87,420 1.1814 0.810 0.803 0.817 0.803 0.810 108,676 0.8044 -0.83%
2004-08-23 0 1.200 1.180 1.200 1.160 1.200 214,000 248,880 1.1630 0.817 0.803 0.817 0.790 0.817 314,279 0.7919 3.45%
2004-08-20 0 1.160 1.160 1.180 1.160 1.160 170,000 197,200 1.1600 0.790 0.790 0.803 0.790 0.790 249,661 0.7899 -3.33%
2004-08-19 0 1.200 1.180 1.200 1.160 1.200 952,000 1,123,460 1.1801 0.817 0.803 0.817 0.790 0.817 1,398,099 0.8036 5.26%
2004-08-18 0 1.140 1.140 1.180 1.140 1.180 110,000 126,500 1.1500 0.776 0.776 0.803 0.776 0.803 161,545 0.7831 0.88%
2004-08-17 0 1.130 1.130 1.150 1.120 1.180 782,000 910,340 1.1641 0.769 0.769 0.783 0.763 0.803 1,148,439 0.7927 0.00%
2004-08-16 0 1.130 1.130 1.150 1.100 1.190 292,000 326,580 1.1184 0.769 0.769 0.783 0.749 0.810 428,829 0.7616 -4.24%
2004-08-13 0 1.180 1.120 1.180 1.100 1.200 1,050,000 1,208,720 1.1512 0.803 0.763 0.803 0.749 0.817 1,542,021 0.7839 -4.84%
2004-08-12 0 1.240 1.210 1.240 1.180 1.240 73,600 89,000 1.2092 0.844 0.824 0.844 0.803 0.844 108,088 0.8234 -1.59%
2004-08-11 0 1.260 1.210 1.260 1.210 1.260 880,000 1,072,720 1.2190 0.858 0.824 0.858 0.824 0.858 1,292,361 0.8300 4.13%
2004-08-10 0 1.210 1.210 1.220 1.210 1.270 256,000 313,660 1.2252 0.824 0.824 0.831 0.824 0.865 375,959 0.8343 -0.82%
2004-08-09 0 1.220 1.220 1.260 1.220 1.230 223,200 273,876 1.2270 0.831 0.831 0.858 0.831 0.838 327,790 0.8355 -3.17%
2004-08-06 0 1.260 1.250 1.260 1.250 1.290 390,000 496,200 1.2723 0.858 0.851 0.858 0.851 0.878 572,751 0.8663 1.61%
2004-08-05 0 1.240 1.240 1.260 1.240 1.240 10,000 12,400 1.2400 0.844 0.844 0.858 0.844 0.844 14,686 0.8443 0.00%
2004-08-04 0 1.240 1.200 1.260 1.240 1.260 50,000 62,340 1.2468 0.844 0.817 0.858 0.844 0.858 73,430 0.8490 -0.80%
2004-08-03 0 1.250 1.250 1.260 1.250 1.260 170,000 213,100 1.2535 0.851 0.851 0.858 0.851 0.858 249,661 0.8536 -3.10%
2004-08-02 0 1.290 1.260 1.290 1.260 1.290 204,000 261,840 1.2835 0.878 0.858 0.878 0.858 0.878 299,593 0.8740 0.00%
2004-07-30 0 1.290 1.260 1.290 1.250 1.290 364,000 462,260 1.2699 0.878 0.858 0.878 0.851 0.878 534,567 0.8647 3.20%
2004-07-29 0 1.250 1.250 1.270 1.250 1.270 242,000 307,100 1.2690 0.851 0.851 0.865 0.851 0.865 355,399 0.8641 -2.34%
2004-07-28 0 1.280 1.270 1.280 1.270 1.280 744,000 952,220 1.2799 0.872 0.865 0.872 0.865 0.872 1,092,632 0.8715 -0.78%
2004-07-27 0 1.290 1.270 1.290 1.250 1.300 1,142,000 1,466,960 1.2846 0.878 0.865 0.878 0.851 0.885 1,677,131 0.8747 1.57%
2004-07-26 0 1.270 1.270 1.280 1.250 1.290 1,294,000 1,634,720 1.2633 0.865 0.865 0.872 0.851 0.878 1,900,357 0.8602 -2.31%
2004-07-23 0 1.300 1.300 1.310 1.300 1.330 1,340,000 1,758,740 1.3125 0.885 0.885 0.892 0.885 0.906 1,967,913 0.8937 -2.99%
2004-07-22 0 1.340 1.320 1.340 1.320 1.360 2,070,000 2,774,240 1.3402 0.912 0.899 0.912 0.899 0.926 3,039,984 0.9126 -1.47%
2004-07-21 0 1.360 1.340 1.360 1.340 1.420 1,920,000 2,622,780 1.3660 0.926 0.912 0.926 0.912 0.967 2,819,696 0.9302 -0.73%
2004-07-20 0 1.370 1.340 1.370 1.350 1.450 1,062,000 1,476,440 1.3902 0.933 0.912 0.933 0.919 0.987 1,559,644 0.9467 2.24%
2004-07-19 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2004-06-28 0 1.340 1.320 1.350 1.340 1.350 160,000 214,500 1.3406 0.912 0.899 0.919 0.912 0.919 234,975 0.9129 -2.19%
2004-06-25 0 1.370 1.350 1.370 1.320 1.380 178,000 239,460 1.3453 0.933 0.919 0.933 0.899 0.940 261,409 0.9160 -0.72%
2004-06-24 0 1.380 1.360 1.380 1.340 1.390 670,000 913,800 1.3639 0.940 0.926 0.940 0.912 0.946 983,956 0.9287 2.22%
2004-06-23 0 1.350 1.340 1.360 1.280 1.350 294,000 385,360 1.3107 0.919 0.912 0.926 0.872 0.919 431,766 0.8925 4.65%
2004-06-21 0 1.290 1.190 1.290 1.290 1.320 50,000 64,900 1.2980 0.878 0.810 0.878 0.878 0.899 73,430 0.8838 2.38%
2004-06-18 0 1.260 1.250 1.290 1.250 1.260 198,000 249,280 1.2590 0.858 0.851 0.878 0.851 0.858 290,781 0.8573 -5.26%
2004-06-17 0 1.330 1.300 1.350 1.300 1.360 680,000 903,240 1.3283 0.906 0.885 0.919 0.885 0.926 998,642 0.9045 -0.75%
2004-06-16 0 1.380 1.380 1.400 1.380 1.420 138,000 193,440 1.4017 0.912 0.912 0.926 0.912 0.939 208,715 0.9268 -1.43%
2004-06-15 0 1.400 1.380 1.400 1.380 1.400 82,000 114,080 1.3912 0.926 0.912 0.926 0.912 0.926 124,019 0.9199 -1.41%
2004-06-14 0 1.420 1.380 1.420 1.380 1.450 351,200 491,432 1.3993 0.939 0.912 0.939 0.912 0.959 531,165 0.9252 -1.39%
2004-06-11 0 1.440 1.420 1.440 1.400 1.440 422,000 600,960 1.4241 0.952 0.939 0.952 0.926 0.952 638,245 0.9416 1.41%
2004-06-10 0 1.420 1.410 1.420 1.370 1.420 472,000 657,880 1.3938 0.939 0.932 0.939 0.906 0.939 713,867 0.9216 0.71%
2004-06-09 0 1.410 1.410 1.430 1.410 1.440 492,000 701,740 1.4263 0.932 0.932 0.945 0.932 0.952 744,116 0.9431 -2.76%
2004-06-08 0 1.450 1.430 1.450 1.390 1.480 2,310,000 3,333,680 1.4432 0.959 0.945 0.959 0.919 0.979 3,493,713 0.9542 3.57%
2004-06-07 0 1.400 1.370 1.400 1.350 1.400 1,008,000 1,391,640 1.3806 0.926 0.906 0.926 0.893 0.926 1,524,529 0.9128 2.94%
2004-06-04 0 1.360 1.330 1.360 1.260 1.360 740,000 961,400 1.2992 0.899 0.879 0.899 0.833 0.899 1,119,198 0.8590 4.62%
2004-06-03 0 1.300 1.290 1.310 1.290 1.350 974,000 1,283,260 1.3175 0.860 0.853 0.866 0.853 0.893 1,473,107 0.8711 -2.99%
2004-06-02 0 1.340 1.330 1.350 1.330 1.350 311,200 417,096 1.3403 0.886 0.879 0.893 0.879 0.893 470,668 0.8862 -0.74%
2004-06-01 0 1.350 1.330 1.350 1.300 1.400 1,152,000 1,559,580 1.3538 0.893 0.879 0.893 0.860 0.926 1,742,319 0.8951 3.05%
2004-05-31 0 1.310 1.280 1.310 1.280 1.310 1,854,000 2,378,320 1.2828 0.866 0.846 0.866 0.846 0.866 2,804,045 0.8482 0.00%
2004-05-28 0 1.310 1.300 1.320 1.280 1.320 892,000 1,166,980 1.3083 0.866 0.860 0.873 0.846 0.873 1,349,088 0.8650 0.00%
2004-05-27 0 1.310 1.290 1.300 1.240 1.310 996,000 1,267,380 1.2725 0.866 0.853 0.860 0.820 0.866 1,506,380 0.8413 6.50%
2004-05-25 0 1.230 1.220 1.240 1.200 1.230 467,200 566,420 1.2124 0.813 0.807 0.820 0.793 0.813 706,607 0.8016 -0.81%
2004-05-24 0 1.240 1.220 1.240 1.200 1.270 220,000 269,720 1.2260 0.820 0.807 0.820 0.793 0.840 332,735 0.8106 2.48%
2004-05-21 0 1.210 1.210 1.220 1.160 1.210 482,000 577,760 1.1987 0.800 0.800 0.807 0.767 0.800 728,991 0.7925 4.31%
2004-05-20 0 1.160 1.160 1.180 1.100 1.160 170,000 192,400 1.1318 0.767 0.767 0.780 0.727 0.767 257,113 0.7483 -1.69%
2004-05-19 0 1.180 1.180 1.190 1.150 1.190 1,010,000 1,180,500 1.1688 0.780 0.780 0.787 0.760 0.787 1,527,554 0.7728 5.36%
2004-05-18 0 1.120 1.110 1.120 1.050 1.130 486,000 538,320 1.1077 0.741 0.734 0.741 0.694 0.747 735,041 0.7324 0.00%
2004-05-17 0 1.120 1.120 1.140 1.000 1.120 430,000 456,100 1.0607 0.741 0.741 0.754 0.661 0.741 650,345 0.7013 -6.67%
2004-05-14 0 1.200 1.160 1.200 1.160 1.200 164,000 192,940 1.1765 0.793 0.767 0.793 0.767 0.793 248,039 0.7779 0.00%
2004-05-13 0 1.200 1.180 1.210 1.170 1.200 468,000 558,400 1.1932 0.793 0.780 0.800 0.774 0.793 707,817 0.7889 -4.00%
2004-05-12 0 1.250 1.240 1.250 1.240 1.280 88,000 110,400 1.2545 0.826 0.820 0.826 0.820 0.846 133,094 0.8295 -1.57%
2004-05-11 0 1.270 1.210 1.290 1.200 1.290 386,000 481,160 1.2465 0.840 0.800 0.853 0.793 0.853 583,798 0.8242 5.83%
2004-05-10 0 1.200 1.160 1.210 1.160 1.260 1,076,000 1,322,880 1.2294 0.793 0.767 0.800 0.767 0.833 1,627,375 0.8129 -5.51%
2004-05-07 0 1.270 1.270 1.300 1.270 1.290 318,000 406,200 1.2774 0.840 0.840 0.860 0.840 0.853 480,953 0.8446 -2.31%
2004-05-06 0 1.300 1.300 1.310 1.290 1.300 136,000 175,960 1.2938 0.860 0.860 0.866 0.853 0.860 205,690 0.8555 0.78%
2004-05-05 0 1.290 1.270 1.290 1.250 1.290 112,000 142,920 1.2761 0.853 0.840 0.853 0.826 0.853 169,392 0.8437 -0.77%
2004-05-04 0 1.300 1.290 1.300 1.280 1.300 305,744 393,683 1.2876 0.860 0.853 0.860 0.846 0.860 462,416 0.8514 0.00%
2004-05-03 0 1.300 1.270 1.300 1.270 1.300 44,000 56,600 1.2864 0.860 0.840 0.860 0.840 0.860 66,547 0.8505 0.00%
2004-04-30 0 1.300 1.270 1.300 1.240 1.310 88,000 112,440 1.2777 0.860 0.840 0.860 0.820 0.866 133,094 0.8448 0.78%
2004-04-29 0 1.290 1.280 1.290 1.250 1.300 184,000 235,800 1.2815 0.853 0.846 0.853 0.826 0.860 278,287 0.8473 -3.73%
2004-04-28 0 1.340 1.310 1.340 1.310 1.350 220,000 289,720 1.3169 0.886 0.866 0.886 0.866 0.893 332,735 0.8707 2.29%
2004-04-27 0 1.310 1.310 1.320 1.310 1.340 462,000 611,020 1.3226 0.866 0.866 0.873 0.866 0.886 698,743 0.8745 -1.50%
2004-04-26 0 1.330 1.330 1.340 1.300 1.380 824,000 1,097,620 1.3321 0.879 0.879 0.886 0.860 0.912 1,246,242 0.8807 -3.62%
2004-04-23 0 1.380 1.380 1.390 1.300 1.420 2,780,800 3,835,912 1.3794 0.912 0.912 0.919 0.860 0.939 4,205,765 0.9121 6.15%
2004-04-22 0 1.300 1.280 1.300 1.280 1.310 510,000 657,640 1.2895 0.860 0.846 0.860 0.846 0.866 771,339 0.8526 0.78%
2004-04-21 0 1.290 1.260 1.290 1.260 1.290 488,000 620,220 1.2709 0.853 0.833 0.853 0.833 0.853 738,066 0.8403 -0.77%
2004-04-20 0 1.300 1.300 1.320 1.280 1.400 316,000 418,860 1.3255 0.860 0.860 0.873 0.846 0.926 477,928 0.8764 -5.11%
2004-04-19 0 1.370 1.350 1.380 1.340 1.380 644,000 873,160 1.3558 0.906 0.893 0.912 0.886 0.912 974,005 0.8965 1.48%
2004-04-16 0 1.350 1.340 1.350 1.350 1.350 190,000 256,500 1.3500 0.893 0.886 0.893 0.893 0.893 287,362 0.8926 0.00%
2004-04-15 0 1.350 1.340 1.350 1.320 1.350 822,000 1,097,680 1.3354 0.893 0.886 0.893 0.873 0.893 1,243,217 0.8829 0.00%
2004-04-14 0 1.350 1.340 1.350 1.330 1.380 684,000 924,440 1.3515 0.893 0.886 0.893 0.879 0.912 1,034,502 0.8936 -2.88%
2004-04-13 0 1.390 1.390 1.400 1.370 1.390 2,059,200 2,837,324 1.3779 0.919 0.919 0.926 0.906 0.919 3,114,396 0.9110 2.96%
2004-04-08 0 1.350 1.340 1.360 1.330 1.360 290,000 389,460 1.3430 0.893 0.886 0.899 0.879 0.899 438,605 0.8880 0.00%
2004-04-07 0 1.350 1.330 1.360 1.340 1.390 182,000 245,040 1.3464 0.893 0.879 0.899 0.886 0.919 275,262 0.8902 0.00%
2004-04-06 0 1.350 1.350 1.370 1.350 1.400 782,000 1,068,440 1.3663 0.893 0.893 0.906 0.893 0.926 1,182,720 0.9034 -0.74%
2004-04-02 0 1.360 1.350 1.360 1.330 1.380 1,470,000 1,996,900 1.3584 0.899 0.893 0.899 0.879 0.912 2,223,272 0.8982 2.26%
2004-04-01 0 1.330 1.310 1.330 1.280 1.330 1,350,000 1,764,520 1.3071 0.879 0.866 0.879 0.846 0.879 2,041,781 0.8642 3.91%
2004-03-31 0 1.280 1.270 1.290 1.270 1.300 622,000 793,680 1.2760 0.846 0.840 0.853 0.840 0.860 940,731 0.8437 0.00%
2004-03-30 0 1.280 1.260 1.280 1.240 1.290 540,000 681,920 1.2628 0.846 0.833 0.846 0.820 0.853 816,712 0.8350 3.23%
2004-03-29 0 1.240 1.220 1.240 1.220 1.270 982,000 1,216,820 1.2391 0.820 0.807 0.820 0.807 0.840 1,485,206 0.8193 -2.36%
2004-03-26 0 1.270 1.270 1.280 1.250 1.300 2,038,000 2,599,260 1.2754 0.840 0.840 0.846 0.826 0.860 3,082,332 0.8433 -0.78%
2004-03-25 0 1.280 1.280 1.300 1.280 1.310 1,400,000 1,808,660 1.2919 0.846 0.846 0.860 0.846 0.866 2,117,402 0.8542 -2.29%
2004-03-24 0 1.310 1.310 1.330 1.310 1.340 2,152,000 2,862,160 1.3300 0.866 0.866 0.879 0.866 0.886 3,254,749 0.8794 0.00%
2004-03-23 0 1.310 1.310 1.320 1.300 1.330 4,216,000 5,535,160 1.3129 0.866 0.866 0.873 0.860 0.879 6,376,405 0.8681 0.77%
2004-03-22 0 1.300 1.270 1.300 1.270 1.370 2,216,000 2,922,660 1.3189 0.860 0.840 0.860 0.840 0.906 3,351,545 0.8720 -6.47%
2004-03-19 0 1.390 1.380 1.390 1.380 1.460 1,848,000 2,596,200 1.4049 0.919 0.912 0.919 0.912 0.965 2,794,971 0.9289 0.00%
2004-03-18 0 1.390 1.350 1.390 1.350 1.460 2,748,000 3,893,640 1.4169 0.919 0.893 0.919 0.893 0.965 4,156,158 0.9368 -4.79%
2004-03-17 0 1.460 1.460 1.470 1.400 1.480 4,689,200 6,772,896 1.4444 0.965 0.965 0.972 0.926 0.979 7,092,087 0.9550 3.55%
2004-03-16 0 1.410 1.400 1.410 1.390 1.410 1,336,000 1,868,740 1.3988 0.932 0.926 0.932 0.919 0.932 2,020,607 0.9248 1.44%
2004-03-15 0 1.390 1.370 1.380 1.380 1.450 3,934,000 5,608,580 1.4257 0.919 0.906 0.912 0.912 0.959 5,949,900 0.9426 -0.71%
2004-03-12 0 1.400 1.380 1.400 1.320 1.420 4,096,000 5,627,000 1.3738 0.926 0.912 0.926 0.873 0.939 6,194,913 0.9083 -4.11%
2004-03-11 0 1.460 1.460 1.480 1.430 1.550 3,906,400 5,834,360 1.4935 0.965 0.965 0.979 0.945 1.025 5,908,157 0.9875 -7.01%
2004-03-10 0 1.570 1.560 1.570 1.570 1.630 1,126,000 1,800,140 1.5987 1.038 1.031 1.038 1.038 1.078 1,702,996 1.0570 -4.27%
2004-03-09 0 1.640 1.640 1.660 1.630 1.690 1,392,000 2,301,740 1.6535 1.084 1.084 1.098 1.078 1.117 2,105,303 1.0933 -2.38%
2004-03-08 0 1.680 1.670 1.700 1.670 1.690 484,000 812,260 1.6782 1.111 1.104 1.124 1.104 1.117 732,016 1.1096 -0.59%
2004-03-05 0 1.690 1.690 1.710 1.690 1.710 340,000 578,260 1.7008 1.117 1.117 1.131 1.117 1.131 514,226 1.1245 -0.59%
2004-03-04 0 1.700 1.690 1.710 1.680 1.700 311,600 528,440 1.6959 1.124 1.117 1.131 1.111 1.124 471,273 1.1213 0.00%
2004-03-03 0 1.700 1.670 1.700 1.670 1.700 880,000 1,477,740 1.6793 1.124 1.104 1.124 1.104 1.124 1,330,938 1.1103 0.59%
2004-03-02 0 1.690 1.690 1.720 1.690 1.730 1,142,000 1,954,280 1.7113 1.117 1.117 1.137 1.117 1.144 1,727,195 1.1315 -1.17%
2004-03-01 0 1.710 1.710 1.730 1.690 1.740 1,139,200 1,952,104 1.7136 1.131 1.131 1.144 1.117 1.150 1,722,960 1.1330 0.00%
2004-02-27 0 1.710 1.710 1.720 1.680 1.730 1,284,871 2,189,128 1.7038 1.131 1.131 1.137 1.111 1.144 1,943,277 1.1265 -0.58%
2004-02-26 0 1.720 1.720 1.730 1.710 1.740 1,794,000 3,085,180 1.7197 1.137 1.137 1.144 1.131 1.150 2,713,299 1.1371 1.18%
2004-02-25 0 1.700 1.700 1.720 1.700 1.780 1,890,000 3,277,860 1.7343 1.124 1.124 1.137 1.124 1.177 2,858,493 1.1467 -4.49%
2004-02-24 0 1.780 1.770 1.780 1.770 1.810 1,456,000 2,606,560 1.7902 1.177 1.170 1.177 1.170 1.197 2,202,098 1.1837 -0.56%
2004-02-23 0 1.790 1.760 1.790 1.760 1.790 450,000 794,320 1.7652 1.184 1.164 1.184 1.164 1.184 680,594 1.1671 0.00%
2004-02-20 0 1.790 1.780 1.790 1.760 1.810 1,683,200 3,005,088 1.7853 1.184 1.177 1.184 1.164 1.197 2,545,722 1.1804 0.00%
2004-02-19 0 1.790 1.800 1.810 1.790 1.880 2,520,800 4,606,312 1.8273 1.184 1.190 1.197 1.184 1.243 3,812,534 1.2082 -3.76%
2004-02-18 0 1.860 1.850 1.870 1.790 1.920 6,298,000 11,775,820 1.8698 1.230 1.223 1.236 1.184 1.269 9,525,284 1.2363 2.76%
2004-02-17 0 1.810 1.790 1.800 1.730 1.840 3,802,000 6,841,480 1.7994 1.197 1.184 1.190 1.144 1.217 5,750,259 1.1898 3.43%
2004-02-16 0 1.750 1.750 1.760 1.700 1.760 1,778,800 3,082,396 1.7329 1.157 1.157 1.164 1.124 1.164 2,690,311 1.1457 0.00%
2004-02-13 0 1.750 1.750 1.760 1.750 1.770 1,574,400 2,770,672 1.7598 1.157 1.157 1.164 1.157 1.170 2,381,170 1.1636 -0.57%
2004-02-12 0 1.760 1.760 1.770 1.740 1.810 2,076,000 3,712,840 1.7885 1.164 1.164 1.170 1.150 1.197 3,139,805 1.1825 -1.68%
2004-02-11 0 1.790 1.790 1.800 1.790 1.820 1,208,000 2,177,460 1.8025 1.184 1.184 1.190 1.184 1.203 1,827,015 1.1918 0.00%
2004-02-10 0 1.790 1.770 1.780 1.780 1.830 1,076,800 1,928,972 1.7914 1.184 1.170 1.177 1.177 1.210 1,628,585 1.1844 -0.56%
2004-02-09 0 1.800 1.790 1.800 1.790 1.840 3,788,000 6,868,440 1.8132 1.190 1.184 1.190 1.184 1.217 5,729,085 1.1989 1.69%
2004-02-06 0 1.770 1.760 1.780 1.750 1.800 732,000 1,301,020 1.7773 1.170 1.164 1.177 1.157 1.190 1,107,099 1.1752 1.72%
2004-02-05 0 1.740 1.730 1.740 1.740 1.760 860,000 1,501,000 1.7453 1.150 1.144 1.150 1.150 1.164 1,300,690 1.1540 -1.14%
2004-02-04 0 1.760 1.750 1.780 1.750 1.810 1,430,000 2,535,060 1.7728 1.164 1.157 1.177 1.157 1.197 2,162,775 1.1721 -0.56%
2004-02-03 0 1.770 1.770 1.780 1.700 1.800 3,399,200 6,019,348 1.7708 1.170 1.170 1.177 1.124 1.190 5,141,052 1.1708 1.72%
2004-02-02 0 1.740 1.740 1.750 1.740 1.830 4,780,000 8,468,420 1.7716 1.150 1.150 1.157 1.150 1.210 7,229,416 1.1714 -5.43%
2004-01-30 0 1.840 1.830 1.840 1.830 1.940 6,620,000 12,486,060 1.8861 1.217 1.210 1.217 1.210 1.283 10,012,287 1.2471 -2.13%
2004-01-29 0 1.880 1.880 1.890 1.850 1.950 5,480,000 10,420,340 1.9015 1.243 1.243 1.250 1.223 1.289 8,288,117 1.2573 -2.08%
2004-01-28 0 1.920 1.890 1.920 1.800 2.000 17,762,000 34,360,660 1.9345 1.269 1.250 1.269 1.190 1.322 26,863,782 1.2791 3.78%
2004-01-27 0 1.850 1.840 1.860 1.790 1.870 1,994,000 3,657,880 1.8344 1.223 1.217 1.230 1.184 1.236 3,015,785 1.2129 1.65%
2004-01-26 0 1.820 1.820 1.830 1.780 1.870 2,892,800 5,285,668 1.8272 1.203 1.203 1.210 1.177 1.236 4,375,158 1.2081 1.11%
2004-01-21 0 1.800 1.780 1.800 1.760 1.830 1,232,400 2,214,316 1.7968 1.190 1.177 1.190 1.164 1.210 1,863,919 1.1880 -1.10%
2004-01-20 0 1.820 1.800 1.820 1.750 1.880 4,286,000 7,816,040 1.8236 1.203 1.190 1.203 1.157 1.243 6,482,275 1.2058 4.60%
2004-01-19 0 1.740 1.730 1.750 1.660 1.750 1,921,200 3,295,496 1.7153 1.150 1.144 1.157 1.098 1.157 2,905,681 1.1342 5.45%
2004-01-16 0 1.650 1.650 1.670 1.650 1.730 2,456,000 4,165,320 1.6960 1.091 1.091 1.104 1.091 1.144 3,714,528 1.1214 -4.07%
2004-01-15 0 1.720 1.720 1.730 1.710 1.780 2,022,000 3,514,160 1.7380 1.137 1.137 1.144 1.131 1.177 3,058,134 1.1491 -1.71%
2004-01-14 0 1.750 1.740 1.760 1.700 1.830 2,640,000 4,680,880 1.7731 1.157 1.150 1.164 1.124 1.210 3,992,815 1.1723 -1.69%
2004-01-13 0 1.780 1.770 1.780 1.630 1.850 8,199,200 14,058,084 1.7146 1.177 1.170 1.177 1.078 1.223 12,400,716 1.1337 -2.20%
2004-01-12 0 1.820 1.810 1.820 1.760 1.930 6,935,200 12,782,300 1.8431 1.203 1.197 1.203 1.164 1.276 10,489,005 1.2186 -5.70%
2004-01-09 0 1.930 1.920 1.930 1.910 2.050 11,358,800 22,109,774 1.9465 1.276 1.269 1.276 1.263 1.355 17,179,390 1.2870 -3.50%
2004-01-08 0 2.000 2.000 2.025 1.890 2.050 28,420,400 56,433,570 1.9857 1.322 1.322 1.339 1.250 1.355 42,983,867 1.3129 6.38%
2004-01-07 0 1.880 1.870 1.880 1.750 1.920 23,975,810 44,542,874 1.8578 1.243 1.236 1.243 1.157 1.269 36,261,735 1.2284 6.82%
2004-01-06 0 1.760 1.760 1.770 1.620 1.840 25,450,400 44,364,876 1.7432 1.164 1.164 1.170 1.071 1.217 38,491,949 1.1526 3.53%
2004-01-05 0 1.700 1.700 1.710 1.540 1.780 36,669,200 60,081,480 1.6385 1.124 1.124 1.131 1.018 1.177 55,459,600 1.0833 14.86%
2004-01-02 0 1.480 1.470 1.490 1.410 1.510 18,732,400 27,408,668 1.4632 0.979 0.972 0.985 0.932 0.998 28,331,444 0.9674 7.25%
2003-12-31 0 1.380 1.380 1.400 1.280 1.410 8,822,400 11,929,320 1.3522 0.912 0.912 0.926 0.846 0.932 13,343,263 0.8940 6.98%
2003-12-30 0 1.290 1.290 1.300 1.250 1.310 4,978,400 6,429,592 1.2915 0.853 0.853 0.860 0.826 0.866 7,529,482 0.8539 6.61%
2003-12-29 0 1.210 1.210 1.240 1.210 1.240 656,000 804,760 1.2268 0.800 0.800 0.820 0.800 0.820 992,154 0.8111 -3.97%
2003-12-24 0 1.260 1.250 1.260 1.240 1.260 230,000 287,520 1.2501 0.833 0.826 0.833 0.820 0.833 347,859 0.8265 0.00%
2003-12-23 0 1.260 1.250 1.260 1.250 1.280 1,132,000 1,434,020 1.2668 0.833 0.826 0.833 0.826 0.846 1,712,071 0.8376 -1.56%
2003-12-22 0 1.280 1.270 1.280 1.260 1.280 964,000 1,220,460 1.2660 0.846 0.840 0.846 0.833 0.846 1,457,983 0.8371 0.00%
2003-12-19 0 1.280 1.270 1.280 1.260 1.310 1,436,000 1,845,700 1.2853 0.846 0.840 0.846 0.833 0.866 2,171,850 0.8498 -1.54%
2003-12-18 0 1.300 1.290 1.310 1.220 1.300 2,942,000 3,725,920 1.2665 0.860 0.853 0.866 0.807 0.860 4,449,569 0.8374 7.44%
2003-12-17 0 1.210 1.220 1.230 1.200 1.260 1,832,000 2,255,120 1.2310 0.800 0.807 0.813 0.793 0.833 2,770,772 0.8139 -1.63%
2003-12-16 0 1.230 1.220 1.230 1.210 1.260 1,228,800 1,518,140 1.2355 0.813 0.807 0.813 0.800 0.833 1,858,474 0.8169 -2.38%
2003-12-15 0 1.260 1.250 1.260 1.240 1.330 3,076,560 3,959,958 1.2871 0.833 0.826 0.833 0.820 0.879 4,653,082 0.8510 -4.55%
2003-12-12 0 1.320 1.310 1.320 1.280 1.340 10,712,000 14,037,520 1.3104 0.873 0.866 0.873 0.846 0.886 16,201,151 0.8665 6.45%
2003-12-11 0 1.240 1.240 1.250 1.230 1.270 3,296,000 4,106,840 1.2460 0.820 0.820 0.826 0.813 0.840 4,984,969 0.8238 3.33%
2003-12-10 0 1.200 1.200 1.220 1.190 1.230 2,266,000 2,742,160 1.2101 0.793 0.793 0.807 0.787 0.813 3,427,166 0.8001 2.56%
2003-12-09 0 1.170 1.170 1.180 1.170 1.190 639,680 750,455 1.1732 0.774 0.774 0.780 0.774 0.787 967,471 0.7757 -0.85%
2003-12-08 0 1.180 1.160 1.180 1.160 1.190 554,800 650,336 1.1722 0.780 0.767 0.780 0.767 0.787 839,096 0.7750 -0.84%
2003-12-05 0 1.190 1.170 1.190 1.170 1.200 416,997 495,371 1.1879 0.787 0.774 0.787 0.774 0.793 630,679 0.7855 0.85%
2003-12-04 0 1.180 1.180 1.190 1.180 1.210 279,200 333,080 1.1930 0.780 0.780 0.787 0.780 0.800 422,270 0.7888 -3.28%
2003-12-03 0 1.220 1.210 1.220 1.200 1.230 1,412,000 1,709,580 1.2108 0.807 0.800 0.807 0.793 0.813 2,135,551 0.8005 0.00%
2003-12-02 0 1.220 1.210 1.220 1.210 1.240 1,094,400 1,347,024 1.2308 0.807 0.800 0.807 0.800 0.820 1,655,203 0.8138 1.67%
2003-12-01 0 1.200 1.200 1.210 1.180 1.220 1,390,000 1,669,880 1.2014 0.793 0.793 0.800 0.780 0.807 2,102,278 0.7943 0.00%
2003-11-28 0 1.200 1.180 1.200 1.180 1.240 644,000 772,880 1.2001 0.793 0.780 0.793 0.780 0.820 974,005 0.7935 2.56%
2003-11-27 0 1.170 1.170 1.180 1.170 1.190 400,000 468,100 1.1703 0.774 0.774 0.780 0.774 0.787 604,972 0.7738 -2.50%
2003-11-26 0 1.200 1.180 1.200 1.160 1.210 1,098,000 1,299,140 1.1832 0.793 0.780 0.793 0.767 0.800 1,660,648 0.7823 0.00%
2003-11-25 0 1.200 1.200 1.210 1.180 1.220 2,330,000 2,804,560 1.2037 0.793 0.793 0.800 0.780 0.807 3,523,962 0.7959 1.69%
2003-11-24 0 1.180 1.130 1.180 1.110 1.190 674,000 775,480 1.1506 0.780 0.747 0.780 0.734 0.787 1,019,378 0.7607 3.51%
2003-11-21 0 1.140 1.140 1.150 1.140 1.160 1,114,000 1,277,080 1.1464 0.754 0.754 0.760 0.754 0.767 1,684,847 0.7580 -3.39%
2003-11-20 0 1.180 1.160 1.180 1.170 1.230 1,656,000 2,007,180 1.2121 0.780 0.767 0.780 0.774 0.813 2,504,584 0.8014 -4.07%
2003-11-19 0 1.230 1.220 1.230 1.230 1.260 1,488,000 1,853,880 1.2459 0.813 0.807 0.813 0.813 0.833 2,250,496 0.8238 -4.65%
2003-11-18 0 1.290 1.260 1.290 1.250 1.290 732,000 927,880 1.2676 0.853 0.833 0.853 0.826 0.853 1,107,099 0.8381 1.57%
2003-11-17 0 1.270 1.270 1.280 1.250 1.280 444,000 563,880 1.2700 0.840 0.840 0.846 0.826 0.846 671,519 0.8397 -0.78%
2003-11-14 0 1.280 1.270 1.280 1.260 1.290 822,000 1,043,580 1.2696 0.846 0.840 0.846 0.833 0.853 1,243,217 0.8394 0.79%
2003-11-13 0 1.270 1.260 1.270 1.250 1.280 418,000 530,200 1.2684 0.840 0.833 0.840 0.826 0.846 632,196 0.8387 1.60%
2003-11-12 0 1.250 1.250 1.260 1.250 1.250 444,000 555,800 1.2518 0.826 0.826 0.833 0.826 0.826 671,519 0.8277 0.00%
2003-11-11 0 1.250 1.250 1.260 1.240 1.260 1,058,000 1,320,480 1.2481 0.826 0.826 0.833 0.820 0.833 1,600,151 0.8252 -1.57%
2003-11-10 0 1.270 1.260 1.280 1.240 1.280 1,014,000 1,280,600 1.2629 0.840 0.833 0.846 0.820 0.846 1,533,604 0.8350 -1.55%
2003-11-07 0 1.290 1.280 1.300 1.270 1.300 2,768,000 3,550,020 1.2825 0.853 0.846 0.860 0.840 0.860 4,186,406 0.8480 -0.77%
2003-11-06 0 1.300 1.290 1.300 1.280 1.300 1,324,000 1,705,380 1.2881 0.860 0.853 0.860 0.846 0.860 2,002,457 0.8516 0.00%
2003-11-05 0 1.300 1.290 1.300 1.290 1.310 1,952,000 2,527,340 1.2947 0.860 0.853 0.860 0.853 0.866 2,952,263 0.8561 -0.76%
2003-11-04 0 1.310 1.300 1.310 1.300 1.360 2,803,600 3,740,800 1.3343 0.866 0.860 0.866 0.860 0.899 4,240,249 0.8822 -2.24%
2003-11-03 0 1.340 1.340 1.350 1.290 1.360 7,034,000 9,387,780 1.3346 0.886 0.886 0.893 0.853 0.899 10,638,433 0.8824 3.08%
2003-10-31 0 1.300 1.280 1.300 1.280 1.310 944,000 1,219,720 1.2921 0.860 0.846 0.860 0.846 0.866 1,427,734 0.8543 0.78%
2003-10-30 0 1.290 1.280 1.290 1.280 1.300 1,827,600 2,345,984 1.2836 0.853 0.846 0.853 0.846 0.860 2,764,117 0.8487 -0.77%
2003-10-29 0 1.300 1.300 1.310 1.290 1.340 1,444,000 1,881,580 1.3030 0.860 0.860 0.866 0.853 0.886 2,183,949 0.8615 -2.26%
2003-10-28 0 1.330 1.330 1.340 1.310 1.340 1,820,000 2,412,160 1.3254 0.879 0.879 0.886 0.866 0.886 2,752,623 0.8763 0.00%
2003-10-27 0 1.330 1.310 1.330 1.290 1.350 3,691,200 4,865,664 1.3182 0.879 0.866 0.879 0.853 0.893 5,582,682 0.8716 3.10%
2003-10-24 0 1.290 1.280 1.290 1.240 1.350 3,722,400 4,776,084 1.2831 0.853 0.846 0.853 0.820 0.893 5,629,870 0.8483 -1.53%
2003-10-23 0 1.310 1.290 1.310 1.290 1.390 5,513,600 7,457,232 1.3525 0.866 0.853 0.866 0.853 0.919 8,338,934 0.8943 -6.43%
2003-10-22 0 1.400 1.390 1.400 1.310 1.410 11,487,015 15,817,782 1.3770 0.926 0.919 0.926 0.866 0.932 17,373,307 0.9105 7.69%
2003-10-21 0 1.300 1.290 1.310 1.300 1.340 2,700,800 3,567,120 1.3208 0.860 0.853 0.866 0.860 0.886 4,084,771 0.8733 -2.99%
2003-10-20 0 1.340 1.330 1.340 1.310 1.340 2,172,000 2,876,860 1.3245 0.886 0.879 0.886 0.866 0.886 3,284,998 0.8758 1.52%
2003-10-17 0 1.320 1.300 1.320 1.290 1.330 1,949,896 2,548,910 1.3072 0.873 0.860 0.873 0.853 0.879 2,949,081 0.8643 0.76%
2003-10-16 0 1.310 1.300 1.310 1.280 1.350 4,712,000 6,222,500 1.3206 0.866 0.860 0.866 0.846 0.893 7,126,570 0.8731 3.15%
2003-10-15 0 1.270 1.260 1.280 1.260 1.270 534,000 676,720 1.2673 0.840 0.833 0.846 0.833 0.840 807,638 0.8379 -0.78%
2003-10-14 0 1.280 1.270 1.280 1.240 1.300 1,896,000 2,422,460 1.2777 0.846 0.840 0.846 0.820 0.860 2,867,567 0.8448 -0.78%
2003-10-13 0 1.290 1.290 1.300 1.280 1.300 1,371,600 1,770,564 1.2909 0.853 0.853 0.860 0.846 0.860 2,074,449 0.8535 0.00%
2003-10-10 0 1.290 1.290 1.300 1.290 1.330 2,133,074 2,782,552 1.3045 0.853 0.853 0.860 0.853 0.879 3,226,125 0.8625 -1.53%
2003-10-09 0 1.310 1.310 1.320 1.270 1.310 1,206,000 1,565,120 1.2978 0.866 0.866 0.873 0.840 0.866 1,823,991 0.8581 3.15%
2003-10-08 0 1.270 1.260 1.290 1.260 1.310 1,350,000 1,745,960 1.2933 0.840 0.833 0.853 0.833 0.866 2,041,781 0.8551 -0.78%
2003-10-07 0 1.280 1.270 1.280 1.260 1.280 1,825,200 2,317,556 1.2698 0.846 0.840 0.846 0.833 0.846 2,760,487 0.8395 -1.54%
2003-10-06 0 1.300 1.280 1.300 1.270 1.300 2,017,200 2,594,176 1.2860 0.860 0.846 0.860 0.840 0.860 3,050,874 0.8503 0.00%
2003-10-03 0 1.300 1.300 1.310 1.270 1.310 1,660,000 2,141,680 1.2902 0.860 0.860 0.866 0.840 0.866 2,510,634 0.8530 0.78%
2003-10-02 0 1.290 1.290 1.300 1.280 1.310 1,354,000 1,752,340 1.2942 0.853 0.853 0.860 0.846 0.866 2,047,830 0.8557 -0.77%
2003-09-30 0 1.300 1.290 1.310 1.290 1.320 3,038,179 3,952,406 1.3009 0.860 0.853 0.866 0.853 0.873 4,595,033 0.8601 1.56%
2003-09-29 0 1.280 1.270 1.280 1.280 1.310 2,810,000 3,614,920 1.2864 0.846 0.840 0.846 0.846 0.866 4,249,928 0.8506 -3.03%
2003-09-26 0 1.320 1.310 1.330 1.270 1.350 4,342,000 5,734,340 1.3207 0.873 0.866 0.879 0.840 0.893 6,566,971 0.8732 0.00%
2003-09-25 0 1.320 1.310 1.320 1.270 1.470 14,163,771 19,309,595 1.3633 0.873 0.866 0.873 0.840 0.972 21,421,713 0.9014 -10.20%
2003-09-24 0 1.470 1.460 1.470 1.360 1.470 10,150,800 14,322,628 1.4110 0.972 0.965 0.972 0.899 0.972 15,352,375 0.9329 11.36%
2003-09-23 0 1.320 1.300 1.320 1.240 1.320 2,056,800 2,645,888 1.2864 0.873 0.860 0.873 0.820 0.873 3,110,766 0.8506 5.60%
2003-09-22 0 1.250 1.240 1.250 1.230 1.300 1,182,000 1,489,880 1.2605 0.826 0.820 0.826 0.813 0.860 1,787,692 0.8334 -5.30%
2003-09-19 0 1.320 1.300 1.320 1.280 1.340 2,152,000 2,812,640 1.3070 0.873 0.860 0.873 0.846 0.886 3,254,749 0.8642 -0.75%
2003-09-18 0 1.330 1.310 1.330 1.290 1.380 3,130,800 4,147,460 1.3247 0.879 0.866 0.879 0.853 0.912 4,735,116 0.8759 -0.75%
2003-09-17 0 1.340 1.330 1.340 1.330 1.400 2,050,000 2,789,760 1.3609 0.886 0.879 0.886 0.879 0.926 3,100,482 0.8998 -2.19%
2003-09-16 0 1.370 1.370 1.380 1.310 1.380 2,854,000 3,829,600 1.3418 0.906 0.906 0.912 0.866 0.912 4,316,475 0.8872 1.48%
2003-09-15 0 1.350 1.340 1.360 1.310 1.360 1,612,000 2,134,340 1.3240 0.893 0.886 0.899 0.866 0.899 2,438,037 0.8754 1.50%
2003-09-11 0 1.330 1.320 1.340 1.280 1.360 3,508,000 4,627,920 1.3192 0.879 0.873 0.886 0.846 0.899 5,305,605 0.8723 5.56%
2003-09-10 0 1.260 1.250 1.260 1.200 1.300 4,086,800 5,123,868 1.2538 0.833 0.826 0.833 0.793 0.860 6,180,999 0.8290 -4.55%
2003-09-09 0 1.320 1.310 1.320 1.310 1.510 6,767,200 9,454,792 1.3971 0.873 0.866 0.873 0.866 0.998 10,234,917 0.9238 -10.81%
2003-09-08 0 1.480 1.470 1.480 1.470 1.520 2,117,617 3,168,597 1.4963 0.979 0.972 0.979 0.972 1.005 3,202,748 0.9893 -1.33%
2003-09-05 0 1.500 1.490 1.500 1.490 1.570 6,491,200 9,829,884 1.5143 0.992 0.985 0.992 0.985 1.038 9,817,486 1.0013 -2.60%
2003-09-04 0 1.540 1.530 1.540 1.530 1.600 15,003,600 23,453,920 1.5632 1.018 1.012 1.018 1.012 1.058 22,691,895 1.0336 -0.65%
2003-09-03 0 1.550 1.540 1.550 1.470 1.550 6,862,000 10,295,440 1.5004 1.025 1.018 1.025 0.972 1.025 10,378,295 0.9920 7.64%
2003-09-02 0 1.440 1.440 1.450 1.410 1.520 2,496,000 3,686,880 1.4771 0.952 0.952 0.959 0.932 1.005 3,775,025 0.9767 -5.88%
2003-09-01 0 1.530 1.530 1.540 1.450 1.620 11,555,045 17,866,797 1.5462 1.012 1.012 1.018 0.959 1.071 17,476,197 1.0224 3.38%
2003-08-29 0 1.480 1.470 1.480 1.420 1.520 12,304,400 18,304,480 1.4876 0.979 0.972 0.979 0.939 1.005 18,609,544 0.9836 2.07%
2003-08-28 0 1.450 1.440 1.450 1.430 1.550 25,336,800 37,756,432 1.4902 0.959 0.952 0.959 0.945 1.025 38,320,137 0.9853 5.84%
2003-08-27 0 1.370 1.400 1.450 1.110 1.450 12,447,510 15,426,533 1.2393 0.906 0.926 0.959 0.734 0.959 18,825,988 0.8194 22.32%
2003-08-26 0 1.120 1.110 1.120 1.080 1.130 1,108,000 1,224,400 1.1051 0.741 0.734 0.741 0.714 0.747 1,675,772 0.7306 1.82%
2003-08-25 0 1.100 1.100 1.120 1.100 1.180 2,806,000 3,224,540 1.1492 0.727 0.727 0.741 0.727 0.780 4,243,879 0.7598 -6.78%
2003-08-22 0 1.180 1.170 1.180 1.090 1.180 3,523,556 4,001,660 1.1357 0.780 0.774 0.780 0.721 0.780 5,329,132 0.7509 5.36%
2003-08-21 0 1.120 1.120 1.140 1.090 1.130 1,560,000 1,733,860 1.1114 0.741 0.741 0.754 0.721 0.747 2,359,391 0.7349 3.70%
2003-08-20 0 1.080 1.080 1.090 1.060 1.130 3,528,400 3,865,580 1.0956 0.714 0.714 0.721 0.701 0.747 5,336,458 0.7244 0.93%
2003-08-19 0 1.070 1.070 1.090 1.060 1.200 6,942,000 8,071,940 1.1628 0.707 0.707 0.721 0.701 0.793 10,499,289 0.7688 -7.76%
2003-08-18 0 1.160 1.150 1.170 1.060 1.170 7,427,200 8,208,352 1.1052 0.767 0.760 0.774 0.701 0.774 11,233,120 0.7307 12.62%
2003-08-15 0 1.030 1.030 1.040 0.950 1.050 6,756,400 6,822,384 1.0098 0.681 0.681 0.688 0.628 0.694 10,218,582 0.6676 8.42%
2003-08-14 0 0.950 0.940 0.960 0.890 0.950 3,273,600 3,051,156 0.9320 0.628 0.622 0.635 0.588 0.628 4,951,091 0.6163 4.40%
2003-08-13 0 0.910 0.900 0.910 0.890 0.920 1,561,163 1,430,217 0.9161 0.602 0.595 0.602 0.588 0.608 2,361,150 0.6057 2.25%
2003-08-12 0 0.890 0.890 0.900 0.880 0.900 380,000 340,960 0.8973 0.588 0.588 0.595 0.582 0.595 574,723 0.5933 -1.11%
2003-08-11 0 0.900 0.890 0.900 0.890 0.900 186,000 167,120 0.8985 0.595 0.588 0.595 0.588 0.595 281,312 0.5941 0.00%
2003-08-08 0 0.900 0.890 0.900 0.880 0.900 142,000 127,220 0.8959 0.595 0.588 0.595 0.582 0.595 214,765 0.5924 1.12%
2003-08-07 0 0.890 0.890 0.900 0.880 0.890 74,000 65,840 0.8897 0.588 0.588 0.595 0.582 0.588 111,920 0.5883 1.14%
2003-08-06 0 0.880 0.880 0.900 0.880 0.900 228,400 203,076 0.8891 0.582 0.582 0.595 0.582 0.595 345,439 0.5879 -2.22%
2003-08-05 0 0.900 0.890 0.900 0.880 0.910 962,355 864,562 0.8984 0.595 0.588 0.595 0.582 0.602 1,455,495 0.5940 -1.10%
2003-08-04 0 0.910 0.890 0.910 0.870 0.910 634,000 561,000 0.8849 0.602 0.588 0.602 0.575 0.602 958,881 0.5851 4.60%
2003-08-01 0 0.870 0.870 0.880 0.870 0.880 660,000 576,200 0.8730 0.575 0.575 0.582 0.575 0.582 998,204 0.5772 -2.25%
2003-07-31 0 0.890 0.870 0.890 0.870 0.890 310,000 272,500 0.8790 0.588 0.575 0.588 0.575 0.588 468,853 0.5812 0.00%
2003-07-30 0 0.890 0.870 0.890 0.860 0.910 598,000 527,080 0.8814 0.588 0.575 0.588 0.569 0.602 904,433 0.5828 -2.20%
2003-07-29 0 0.910 0.900 0.910 0.880 0.910 565,600 510,156 0.9020 0.602 0.595 0.602 0.582 0.602 855,430 0.5964 1.11%
2003-07-28 0 0.900 0.900 0.930 0.860 0.900 506,000 449,440 0.8882 0.595 0.595 0.615 0.569 0.595 765,290 0.5873 2.27%
2003-07-25 0 0.880 0.870 0.890 0.860 0.880 278,000 242,740 0.8732 0.582 0.575 0.588 0.569 0.582 420,456 0.5773 3.53%
2003-07-24 0 0.850 0.850 0.870 0.840 0.860 308,800 262,140 0.8489 0.562 0.562 0.575 0.555 0.569 467,038 0.5613 -3.41%
2003-07-23 0 0.880 0.870 0.890 0.880 0.890 898,000 794,460 0.8847 0.582 0.575 0.588 0.582 0.588 1,358,162 0.5850 -1.12%
2003-07-22 0 0.890 0.880 0.900 0.890 0.890 161,600 143,744 0.8895 0.588 0.582 0.595 0.588 0.588 244,409 0.5881 0.00%
2003-07-21 0 0.890 0.890 0.910 0.880 0.900 451,817 402,420 0.8907 0.588 0.588 0.602 0.582 0.595 683,342 0.5889 -1.11%
2003-07-18 0 0.900 0.890 0.900 0.880 0.960 166,000 147,940 0.8912 0.595 0.588 0.595 0.582 0.635 251,063 0.5893 2.27%
2003-07-17 0 0.880 0.880 0.910 0.880 0.910 160,000 143,880 0.8993 0.582 0.582 0.602 0.582 0.602 241,989 0.5946 -4.35%
2003-07-16 0 0.920 0.910 0.920 0.880 0.920 859,600 780,500 0.9080 0.608 0.602 0.608 0.582 0.608 1,300,085 0.6003 2.22%
2003-07-15 0 0.900 0.880 0.900 0.870 0.920 1,036,000 921,680 0.8897 0.595 0.582 0.595 0.575 0.608 1,566,878 0.5882 -2.17%
2003-07-14 0 0.920 0.920 0.930 0.870 0.930 2,842,000 2,584,920 0.9095 0.608 0.608 0.615 0.575 0.615 4,298,326 0.6014 4.55%
2003-07-11 0 0.880 0.860 0.880 0.860 0.880 1,431,200 1,237,232 0.8645 0.582 0.569 0.582 0.569 0.582 2,164,590 0.5716 0.00%
2003-07-10 0 0.880 0.870 0.880 0.860 0.900 1,635,556 1,432,916 0.8761 0.582 0.575 0.582 0.569 0.595 2,473,664 0.5793 -2.22%
2003-07-09 0 0.900 0.890 0.900 0.890 0.910 592,000 532,900 0.9002 0.595 0.588 0.595 0.588 0.602 895,359 0.5952 0.00%
2003-07-08 0 0.900 0.900 0.910 0.900 0.920 534,400 484,940 0.9074 0.595 0.595 0.602 0.595 0.608 808,243 0.6000 -1.10%
2003-07-07 0 0.910 0.900 0.920 0.910 0.930 688,000 633,440 0.9207 0.602 0.595 0.608 0.602 0.615 1,040,552 0.6088 -2.15%
2003-07-04 0 0.930 0.930 0.940 0.920 0.940 350,000 326,060 0.9316 0.615 0.615 0.622 0.608 0.622 529,351 0.6160 0.00%
2003-07-03 0 0.930 0.930 0.940 0.900 0.940 1,291,200 1,191,612 0.9229 0.615 0.615 0.622 0.595 0.622 1,952,850 0.6102 -1.06%
2003-07-02 0 0.940 0.940 0.950 0.930 0.950 640,800 603,104 0.9412 0.622 0.622 0.628 0.615 0.628 969,165 0.6223 -1.05%
2003-06-30 0 0.950 0.940 0.950 0.900 0.950 1,596,000 1,498,780 0.9391 0.628 0.622 0.628 0.595 0.628 2,413,838 0.6209 3.26%
2003-06-27 0 0.920 0.910 0.930 0.910 0.920 1,149,200 1,049,124 0.9129 0.608 0.602 0.615 0.602 0.608 1,738,085 0.6036 0.00%
2003-06-26 0 0.920 0.920 0.930 0.890 0.930 2,784,000 2,537,120 0.9113 0.608 0.608 0.615 0.588 0.615 4,210,605 0.6026 3.37%
2003-06-25 0 0.890 0.880 0.890 0.880 0.890 1,486,400 1,314,212 0.8842 0.588 0.582 0.588 0.582 0.588 2,248,076 0.5846 2.30%
2003-06-24 0 0.870 0.870 0.880 0.860 0.890 1,426,000 1,248,620 0.8756 0.575 0.575 0.582 0.569 0.588 2,156,725 0.5789 0.00%
2003-06-23 0 0.870 0.860 0.870 0.860 0.870 460,000 396,200 0.8613 0.575 0.569 0.575 0.569 0.575 695,718 0.5695 0.00%
2003-06-20 0 0.870 0.850 0.870 0.840 0.880 432,000 370,400 0.8574 0.575 0.562 0.575 0.555 0.582 653,370 0.5669 0.00%
2003-06-19 0 0.870 0.860 0.880 0.850 0.900 1,206,000 1,044,980 0.8665 0.575 0.569 0.582 0.562 0.595 1,823,991 0.5729 0.00%
2003-06-18 0 0.870 0.860 0.870 0.870 0.910 1,012,800 904,656 0.8932 0.575 0.569 0.575 0.575 0.602 1,531,789 0.5906 -2.25%
2003-06-17 0 0.890 0.860 0.900 0.860 0.920 2,048,000 1,832,560 0.8948 0.588 0.569 0.595 0.569 0.608 3,097,457 0.5916 -3.26%
2003-06-16 0 0.920 0.910 0.920 0.880 0.930 4,700,400 4,284,720 0.9116 0.608 0.602 0.608 0.582 0.615 7,109,026 0.6027 5.75%
2003-06-13 0 0.870 0.860 0.870 0.840 0.880 1,439,600 1,243,396 0.8637 0.575 0.569 0.575 0.555 0.582 2,177,294 0.5711 4.82%
2003-06-12 0 0.830 0.830 0.840 0.830 0.850 843,600 704,928 0.8356 0.549 0.549 0.555 0.549 0.562 1,275,886 0.5525 -1.19%
2003-06-11 0 0.840 0.830 0.840 0.840 0.860 1,496,400 1,273,380 0.8510 0.555 0.549 0.555 0.555 0.569 2,263,200 0.5626 -1.18%
2003-06-10 0 0.850 0.840 0.860 0.810 0.860 1,914,000 1,605,860 0.8390 0.562 0.555 0.569 0.536 0.569 2,894,791 0.5547 4.94%
2003-06-09 0 0.810 0.810 0.830 0.810 0.830 72,000 59,420 0.8253 0.536 0.536 0.549 0.536 0.549 108,895 0.5457 0.00%
2003-06-06 0 0.810 0.810 0.820 0.810 0.830 1,076,000 876,960 0.8150 0.536 0.536 0.542 0.536 0.549 1,627,375 0.5389 0.00%
2003-06-05 0 0.810 0.810 0.830 0.810 0.830 1,354,000 1,102,680 0.8144 0.536 0.536 0.549 0.536 0.549 2,047,830 0.5385 -2.41%
2003-06-03 0 0.830 0.830 0.840 0.830 0.850 1,845,200 1,543,440 0.8365 0.549 0.549 0.555 0.549 0.562 2,790,736 0.5531 -1.19%
2003-06-02 0 0.840 0.830 0.840 0.830 0.850 2,177,200 1,823,608 0.8376 0.555 0.549 0.555 0.549 0.562 3,292,863 0.5538 -2.33%
2003-05-30 0 0.860 0.850 0.860 0.800 0.870 2,582,000 2,154,020 0.8342 0.569 0.562 0.569 0.529 0.575 3,905,094 0.5516 8.86%
2003-05-29 0 0.790 0.790 0.800 0.780 0.810 742,000 591,820 0.7976 0.522 0.522 0.529 0.516 0.536 1,122,223 0.5274 0.00%
2003-05-28 0 0.790 0.790 0.800 0.790 0.820 1,262,000 1,011,120 0.8012 0.522 0.522 0.529 0.522 0.542 1,908,687 0.5297 0.00%
2003-05-27 0 0.790 0.780 0.810 0.780 0.810 1,316,400 1,049,000 0.7969 0.522 0.516 0.536 0.516 0.536 1,990,963 0.5269 -1.25%
2003-05-26 0 0.800 0.800 0.810 0.770 0.810 1,210,800 958,712 0.7918 0.529 0.529 0.536 0.509 0.536 1,831,250 0.5235 2.56%
2003-05-23 0 0.780 0.770 0.780 0.750 0.790 2,060,000 1,593,500 0.7735 0.516 0.509 0.516 0.496 0.522 3,115,606 0.5115 1.30%
2003-05-22 0 0.770 0.750 0.770 0.730 0.770 732,800 540,860 0.7381 0.509 0.496 0.509 0.483 0.509 1,108,309 0.4880 6.94%
2003-05-21 0 0.720 0.720 0.740 0.710 0.740 818,000 589,400 0.7205 0.476 0.476 0.489 0.469 0.489 1,237,168 0.4764 1.41%
2003-05-20 0 0.710 0.700 0.720 0.700 0.720 770,000 551,800 0.7166 0.469 0.463 0.476 0.463 0.476 1,164,571 0.4738 1.43%
2003-05-19 0 0.700 0.700 0.710 0.690 0.730 1,062,000 756,060 0.7119 0.463 0.463 0.469 0.456 0.483 1,606,201 0.4707 -1.41%
2003-05-16 0 0.710 0.700 0.750 0.710 0.710 14,000 9,940 0.7100 0.469 0.463 0.496 0.469 0.469 21,174 0.4694 -1.39%
2003-05-15 0 0.720 0.720 0.750 0.720 0.720 7,200 5,112 0.7100 0.476 0.476 0.496 0.476 0.476 10,889 0.4694 -1.37%
2003-05-14 0 0.730 0.700 0.730 0.680 0.730 336,000 233,260 0.6942 0.483 0.463 0.483 0.450 0.483 508,176 0.4590 7.35%
2003-05-13 0 0.680 0.680 0.700 0.670 0.670 14,000 9,380 0.6700 0.450 0.450 0.463 0.443 0.443 21,174 0.4430 1.49%
2003-05-12 0 0.670 0.670 0.760 0.660 0.670 75,760 50,631 0.6683 0.443 0.443 0.503 0.436 0.443 114,582 0.4419 1.52%
2003-05-09 0 0.660 0.660 0.680 0.660 0.660 304,000 200,640 0.6600 0.436 0.436 0.450 0.436 0.436 459,779 0.4364 1.54%
2003-05-07 0 0.650 0.650 0.700 0.650 0.650 100,000 65,000 0.6500 0.430 0.430 0.463 0.430 0.430 151,243 0.4298 -2.99%
2003-05-06 0 0.670 0.670 0.700 0.670 0.670 40,000 26,800 0.6700 0.443 0.443 0.463 0.443 0.443 60,497 0.4430 -1.47%
2003-05-05 0 0.680 0.650 0.680 0.650 0.680 194,000 130,660 0.6735 0.450 0.430 0.450 0.430 0.450 293,411 0.4453 7.94%
2003-05-02 0 0.630 0.630 0.650 0.630 0.630 10,000 6,300 0.6300 0.417 0.417 0.430 0.417 0.417 15,124 0.4165 -3.08%
2003-04-30 0 0.650 0.650 0.660 0.630 0.660 268,800 171,972 0.6398 0.430 0.430 0.436 0.417 0.436 406,541 0.4230 -1.52%
2003-04-29 0 0.660 0.640 0.660 0.640 0.660 100,800 66,140 0.6562 0.436 0.423 0.436 0.423 0.436 152,453 0.4338 4.76%
2003-04-28 0 0.630 0.630 0.650 0.630 0.630 40,000 25,200 0.6300 0.417 0.417 0.430 0.417 0.417 60,497 0.4165 0.00%
2003-04-25 0 0.630 0.630 0.670 0.630 0.670 100,000 64,600 0.6460 0.417 0.417 0.443 0.417 0.443 151,243 0.4271 0.00%
2003-04-24 0 0.630 0.630 0.680 0.630 0.630 290,000 182,700 0.6300 0.417 0.417 0.450 0.417 0.417 438,605 0.4165 -3.08%
2003-04-23 0 0.650 0.650 0.690 0.650 0.670 178,000 117,900 0.6624 0.430 0.430 0.456 0.430 0.443 269,213 0.4379 -5.80%
2003-04-22 0 0.690 0.680 0.700 0.690 0.690 30,000 20,700 0.6900 0.456 0.450 0.463 0.456 0.456 45,373 0.4562 1.47%
2003-04-17 0 0.680 0.680 0.710 0.660 0.690 70,000 46,700 0.6671 0.450 0.450 0.469 0.436 0.456 105,870 0.4411 -1.45%
2003-04-16 0 0.690 0.690 0.710 0.680 0.680 18,000 12,160 0.6756 0.456 0.456 0.469 0.450 0.450 27,224 0.4467 1.47%
2003-04-15 0 0.680 0.680 0.710 0.670 0.680 100,000 68,280 0.6828 0.450 0.450 0.469 0.443 0.450 151,243 0.4515 0.00%
2003-04-14 0 0.680 0.680 0.710 0.680 0.690 214,000 146,740 0.6857 0.450 0.450 0.469 0.450 0.456 323,660 0.4534 -2.86%
2003-04-11 0 0.700 0.690 0.700 0.690 0.710 250,000 175,120 0.7005 0.463 0.456 0.463 0.456 0.469 378,108 0.4631 1.45%
2003-04-10 0 0.690 0.670 0.700 0.690 0.690 50,000 34,500 0.6900 0.456 0.443 0.463 0.456 0.456 75,622 0.4562 0.00%
2003-04-09 0 0.690 0.690 0.720 0.690 0.690 20,000 13,800 0.6900 0.456 0.456 0.476 0.456 0.456 30,249 0.4562 -2.82%
2003-04-08 0 0.710 0.700 0.720 - - 0 0 - 0.469 0.463 0.476 - - 0 - 0.00%
2003-04-07 0 0.710 0.700 0.720 0.710 0.710 100,000 71,000 0.7100 0.469 0.463 0.476 0.469 0.469 151,243 0.4694 1.43%
2003-04-04 0 0.700 0.680 0.710 0.700 0.700 180,000 126,000 0.7000 0.463 0.450 0.469 0.463 0.463 272,237 0.4628 0.00%
2003-04-03 0 0.700 0.680 0.720 0.700 0.710 440,000 309,000 0.7023 0.463 0.450 0.476 0.463 0.469 665,469 0.4643 0.00%
2003-04-02 0 0.700 0.700 0.710 0.700 0.710 360,000 252,600 0.7017 0.463 0.463 0.469 0.463 0.469 544,475 0.4639 0.00%
2003-04-01 0 0.700 0.700 0.720 0.680 0.700 418,000 290,640 0.6953 0.463 0.463 0.476 0.450 0.463 632,196 0.4597 -2.78%
2003-03-31 0 0.720 0.720 0.750 0.720 0.730 100,000 72,200 0.7220 0.476 0.476 0.496 0.476 0.483 151,243 0.4774 -1.37%
2003-03-28 0 0.730 0.720 0.740 0.710 0.730 664,000 480,080 0.7230 0.483 0.476 0.489 0.469 0.483 1,004,254 0.4780 4.29%
2003-03-27 0 0.700 0.700 0.750 0.700 0.750 206,000 153,200 0.7437 0.463 0.463 0.496 0.463 0.496 311,561 0.4917 -6.67%
2003-03-26 0 0.750 0.740 0.780 0.750 0.750 90,000 67,500 0.7500 0.496 0.489 0.516 0.496 0.496 136,119 0.4959 0.00%
2003-03-25 0 0.750 0.740 0.750 - - 0 0 - 0.496 0.489 0.496 - - 0 - 0.00%
2003-03-24 0 0.750 0.750 0.760 0.750 0.750 93,200 69,852 0.7495 0.496 0.496 0.503 0.496 0.496 140,958 0.4956 0.00%
2003-03-21 0 0.750 0.730 0.750 0.750 0.770 260,000 196,760 0.7568 0.496 0.483 0.496 0.496 0.509 393,232 0.5004 -2.60%
2003-03-20 0 0.770 0.750 0.770 0.760 0.780 317,600 243,432 0.7665 0.509 0.496 0.509 0.503 0.516 480,348 0.5068 -1.28%
2003-03-19 0 0.780 0.770 0.780 0.770 0.780 200,000 154,500 0.7725 0.516 0.509 0.516 0.509 0.516 302,486 0.5108 1.30%
2003-03-18 0 0.770 0.770 0.780 0.760 0.770 556,000 427,540 0.7690 0.509 0.509 0.516 0.503 0.509 840,911 0.5084 -1.28%
2003-03-17 0 0.780 0.770 0.780 - - 0 0 - 0.516 0.509 0.516 - - 0 - 0.00%
2003-03-14 0 0.780 0.760 0.780 0.770 0.780 150,000 116,500 0.7767 0.516 0.503 0.516 0.509 0.516 226,865 0.5135 2.63%
2003-03-13 0 0.760 0.760 0.770 0.760 0.760 30,000 22,800 0.7600 0.503 0.503 0.509 0.503 0.503 45,373 0.5025 -1.30%
2003-03-12 0 0.770 0.760 0.770 0.740 0.770 406,000 308,620 0.7601 0.509 0.503 0.509 0.489 0.509 614,047 0.5026 4.05%
2003-03-11 0 0.740 - 0.760 0.740 0.760 300,000 226,000 0.7533 0.489 - 0.503 0.489 0.503 453,729 0.4981 -3.90%
2003-03-10 0 0.770 0.740 0.790 0.770 0.770 150,000 115,500 0.7700 0.509 0.489 0.522 0.509 0.509 226,865 0.5091 1.32%
2003-03-07 0 0.760 0.750 0.790 0.750 0.790 108,000 85,180 0.7887 0.503 0.496 0.522 0.496 0.522 163,342 0.5215 -2.56%
2003-03-06 0 0.780 0.750 0.800 0.780 0.790 200,000 157,500 0.7875 0.516 0.496 0.529 0.516 0.522 302,486 0.5207 -1.27%
2003-03-05 0 0.790 0.780 0.790 0.780 0.790 370,000 291,800 0.7886 0.522 0.516 0.522 0.516 0.522 559,599 0.5214 0.00%
2003-03-04 0 0.790 0.790 0.800 0.790 0.800 480,000 383,000 0.7979 0.522 0.522 0.529 0.522 0.529 725,966 0.5276 0.00%
2003-03-03 0 0.790 0.780 0.790 0.790 0.800 302,400 240,376 0.7949 0.522 0.516 0.522 0.522 0.529 457,359 0.5256 -2.47%
2003-02-28 0 0.810 0.790 0.810 0.800 0.810 300,000 242,500 0.8083 0.536 0.522 0.536 0.529 0.536 453,729 0.5345 1.25%
2003-02-27 0 0.800 0.790 0.800 0.790 0.810 624,800 501,260 0.8023 0.529 0.522 0.529 0.522 0.536 944,966 0.5305 1.27%
2003-02-26 0 0.790 0.790 0.800 0.790 0.790 144,000 113,760 0.7900 0.522 0.522 0.529 0.522 0.522 217,790 0.5223 0.00%
2003-02-25 0 0.790 0.790 0.800 0.790 0.800 626,000 498,800 0.7968 0.522 0.522 0.529 0.522 0.529 946,781 0.5268 -1.25%
2003-02-24 0 0.800 0.800 0.810 0.800 0.800 352,000 281,600 0.8000 0.529 0.529 0.536 0.529 0.529 532,375 0.5290 1.27%
2003-02-21 0 0.790 0.790 0.800 0.790 0.800 562,800 449,280 0.7983 0.522 0.522 0.529 0.522 0.529 851,196 0.5278 -1.25%
2003-02-20 0 0.800 0.800 0.810 0.800 0.810 64,000 51,700 0.8078 0.529 0.529 0.536 0.529 0.536 96,796 0.5341 0.00%
2003-02-19 0 0.800 0.790 0.800 0.800 0.810 533,600 432,116 0.8098 0.529 0.522 0.529 0.529 0.536 807,033 0.5354 0.00%
2003-02-18 0 0.800 0.800 0.810 0.800 0.810 242,800 196,348 0.8087 0.529 0.529 0.536 0.529 0.536 367,218 0.5347 -1.23%
2003-02-17 0 0.810 0.810 0.820 0.750 0.820 466,000 378,140 0.8115 0.536 0.536 0.542 0.496 0.542 704,792 0.5365 1.25%
2003-02-14 0 0.800 0.790 0.800 0.790 0.810 431,200 347,140 0.8051 0.529 0.522 0.529 0.522 0.536 652,160 0.5323 -1.23%
2003-02-13 0 0.810 0.810 0.820 0.810 0.810 254,000 205,740 0.8100 0.536 0.536 0.542 0.536 0.536 384,157 0.5356 0.00%
2003-02-12 0 0.810 0.810 0.850 0.800 0.810 93,200 75,240 0.8073 0.536 0.536 0.562 0.529 0.536 140,958 0.5338 0.00%
2003-02-11 0 0.810 0.810 0.820 0.810 0.810 450,000 364,500 0.8100 0.536 0.536 0.542 0.536 0.536 680,594 0.5356 1.25%
2003-02-10 0 0.800 0.800 0.870 0.790 0.810 224,000 180,640 0.8064 0.529 0.529 0.575 0.522 0.536 338,784 0.5332 -1.23%
2003-02-07 0 0.810 0.810 0.820 0.800 0.810 336,000 270,860 0.8061 0.536 0.536 0.542 0.529 0.536 508,176 0.5330 1.25%
2003-02-06 0 0.800 0.800 0.820 0.800 0.800 8,000 6,400 0.8000 0.529 0.529 0.542 0.529 0.529 12,099 0.5290 0.00%
2003-02-05 0 0.800 0.810 0.830 0.800 0.810 408,000 329,080 0.8066 0.529 0.536 0.549 0.529 0.536 617,071 0.5333 -1.23%
2003-02-04 0 0.810 0.800 0.820 0.810 0.820 514,000 416,740 0.8108 0.536 0.529 0.542 0.536 0.542 777,389 0.5361 -1.22%
2003-01-30 0 0.820 0.810 0.820 0.810 0.820 596,000 484,920 0.8136 0.542 0.536 0.542 0.536 0.542 901,408 0.5380 2.50%
2003-01-29 0 0.800 0.800 0.810 0.790 0.820 602,800 484,968 0.8045 0.529 0.529 0.536 0.522 0.542 911,693 0.5319 1.27%
2003-01-28 0 0.790 0.790 0.800 0.780 0.790 104,800 82,712 0.7892 0.522 0.522 0.529 0.516 0.522 158,503 0.5218 0.00%
2003-01-27 0 0.790 0.790 0.800 0.780 0.800 1,706,000 1,349,240 0.7909 0.522 0.522 0.529 0.516 0.529 2,580,206 0.5229 -2.47%
2003-01-24 0 0.810 0.800 0.810 0.800 0.830 836,000 683,380 0.8174 0.536 0.529 0.536 0.529 0.549 1,264,392 0.5405 -1.22%
2003-01-23 0 0.820 0.820 0.830 0.800 0.830 1,134,400 927,960 0.8180 0.542 0.542 0.549 0.529 0.549 1,715,701 0.5409 1.23%
2003-01-22 0 0.810 0.810 0.820 0.760 0.810 1,584,800 1,258,232 0.7939 0.536 0.536 0.542 0.503 0.536 2,396,899 0.5249 6.58%
2003-01-21 0 0.760 0.760 0.780 0.750 0.760 110,000 83,300 0.7573 0.503 0.503 0.516 0.496 0.503 166,367 0.5007 8.57%
2003-01-20 0 0.700 0.700 0.770 0.700 0.780 36,000 25,680 0.7133 0.463 0.463 0.509 0.463 0.516 54,447 0.4716 -7.89%
2003-01-17 0 0.760 0.760 0.780 0.750 0.760 48,000 36,020 0.7504 0.503 0.503 0.516 0.496 0.503 72,597 0.4962 0.00%
2003-01-16 0 0.760 0.760 0.770 0.760 0.770 486,000 373,280 0.7681 0.503 0.503 0.509 0.503 0.509 735,041 0.5078 2.70%
2003-01-15 0 0.740 0.740 0.770 0.740 0.740 7,200 5,280 0.7333 0.489 0.489 0.509 0.489 0.489 10,889 0.4849 0.00%
2003-01-14 0 0.740 0.740 0.760 0.740 0.740 26,000 19,240 0.7400 0.489 0.489 0.503 0.489 0.489 39,323 0.4893 -1.33%
2003-01-13 0 0.750 0.750 0.770 0.750 0.780 42,000 31,680 0.7543 0.496 0.496 0.509 0.496 0.516 63,522 0.4987 -2.60%
2003-01-10 0 0.770 0.750 0.770 0.760 0.770 164,000 125,580 0.7657 0.509 0.496 0.509 0.503 0.509 248,039 0.5063 1.32%
2003-01-09 0 0.760 0.760 0.780 0.750 0.770 245,200 187,184 0.7634 0.503 0.503 0.516 0.496 0.509 370,848 0.5047 0.00%
2003-01-08 0 0.760 0.750 0.760 0.740 0.760 530,000 399,048 0.7529 0.503 0.496 0.503 0.489 0.503 801,588 0.4978 1.33%
2003-01-07 0 0.750 0.720 0.750 0.700 0.760 530,000 393,560 0.7426 0.496 0.476 0.496 0.463 0.503 801,588 0.4910 5.63%
2003-01-06 0 0.710 0.700 0.730 0.700 0.710 128,000 89,880 0.7022 0.469 0.463 0.483 0.463 0.469 193,591 0.4643 1.43%
2003-01-03 0 0.700 0.700 0.730 0.670 0.680 48,000 32,520 0.6775 0.463 0.463 0.483 0.443 0.450 72,597 0.4480 -1.41%
2003-01-02 0 0.710 0.710 0.780 0.710 0.710 30,000 21,300 0.7100 0.469 0.469 0.516 0.469 0.469 45,373 0.4694 -2.74%
2002-12-31 0 0.730 0.700 0.780 - - 0 0 - 0.483 0.463 0.516 - - 0 - 0.00%
2002-12-30 0 0.730 0.710 0.750 - - 0 0 - 0.483 0.469 0.496 - - 0 - 0.00%
2002-12-27 0 0.730 0.720 0.730 0.720 0.730 48,000 34,800 0.7250 0.483 0.476 0.483 0.476 0.483 72,597 0.4794 1.39%
2002-12-24 0 0.720 0.710 0.800 0.720 0.720 40,000 28,800 0.7200 0.476 0.469 0.529 0.476 0.476 60,497 0.4761 -2.70%
2002-12-23 0 0.740 0.720 0.760 - - 36,000 26,280 0.7300 0.489 0.476 0.503 - - 54,447 0.4827 0.00%
2002-12-20 0 0.740 0.740 0.750 0.740 0.740 64,800 47,920 0.7395 0.489 0.489 0.496 0.489 0.489 98,005 0.4890 0.00%
2002-12-19 0 0.740 0.730 0.750 0.740 0.750 140,000 104,600 0.7471 0.489 0.483 0.496 0.489 0.496 211,740 0.4940 0.00%
2002-12-18 0 0.740 0.740 0.790 - - 0 0 - 0.489 0.489 0.522 - - 0 - 0.00%
2002-12-17 0 0.740 0.740 0.760 - - 0 0 - 0.489 0.489 0.503 - - 0 - 0.00%
2002-12-16 0 0.740 0.740 0.770 0.740 0.770 552,800 415,040 0.7508 0.489 0.489 0.509 0.489 0.509 836,071 0.4964 -2.63%
2002-12-13 0 0.760 0.750 0.770 0.730 0.770 112,000 85,560 0.7639 0.503 0.496 0.509 0.483 0.509 169,392 0.5051 0.00%
2002-12-12 0 0.760 0.740 0.760 0.760 0.760 40,000 30,400 0.7600 0.503 0.489 0.503 0.503 0.503 60,497 0.5025 2.70%
2002-12-11 0 0.740 0.740 0.780 0.740 0.740 66,000 48,840 0.7400 0.489 0.489 0.516 0.489 0.489 99,820 0.4893 0.00%
2002-12-10 0 0.740 0.740 0.770 - - 0 0 - 0.489 0.489 0.509 - - 0 - 0.00%
2002-12-09 0 0.740 0.740 0.790 0.740 0.740 20,000 14,800 0.7400 0.489 0.489 0.522 0.489 0.489 30,249 0.4893 -2.63%
2002-12-06 0 0.760 0.750 0.770 - - 0 0 - 0.503 0.496 0.509 - - 0 - 0.00%
2002-12-05 0 0.760 0.760 0.770 0.740 0.760 418,000 315,360 0.7544 0.503 0.503 0.509 0.489 0.503 632,196 0.4988 1.33%
2002-12-04 0 0.750 0.740 0.750 0.740 0.750 152,000 113,980 0.7499 0.496 0.489 0.496 0.489 0.496 229,889 0.4958 0.00%
2002-12-03 0 0.750 0.750 0.760 0.750 0.750 60,800 45,568 0.7495 0.496 0.496 0.503 0.496 0.496 91,956 0.4955 1.35%
2002-12-02 0 0.740 0.740 0.750 0.740 0.750 128,800 96,280 0.7475 0.489 0.489 0.496 0.489 0.496 194,801 0.4942 0.00%
2002-11-29 0 0.740 0.740 0.760 0.740 0.750 78,000 58,420 0.7490 0.489 0.489 0.503 0.489 0.496 117,970 0.4952 0.00%
2002-11-28 0 0.740 0.740 0.760 0.730 0.760 253,600 192,128 0.7576 0.489 0.489 0.503 0.483 0.503 383,552 0.5009 -2.63%
2002-11-27 0 0.760 0.740 0.760 0.750 0.760 350,000 264,000 0.7543 0.503 0.489 0.503 0.496 0.503 529,351 0.4987 1.33%
2002-11-26 0 0.750 0.720 0.760 0.750 0.750 250,000 187,500 0.7500 0.496 0.476 0.503 0.496 0.496 378,108 0.4959 1.35%
2002-11-25 0 0.740 0.740 0.750 0.740 0.750 122,000 91,280 0.7482 0.489 0.489 0.496 0.489 0.496 184,516 0.4947 0.00%
2002-11-22 0 0.740 0.740 0.770 0.740 0.780 752,000 575,380 0.7651 0.489 0.489 0.509 0.489 0.516 1,137,347 0.5059 -1.33%
2002-11-21 0 0.750 0.750 0.780 0.750 0.750 18,400 13,784 0.7491 0.496 0.496 0.516 0.496 0.496 27,829 0.4953 -3.85%
2002-11-20 0 0.780 0.770 0.780 0.750 0.780 757,200 582,752 0.7696 0.516 0.509 0.516 0.496 0.516 1,145,212 0.5089 5.41%
2002-11-19 0 0.740 0.740 0.780 0.740 0.740 436,000 322,640 0.7400 0.489 0.489 0.516 0.489 0.489 659,419 0.4893 0.00%
2002-11-18 0 0.740 0.740 0.750 0.710 0.740 448,000 329,880 0.7363 0.489 0.489 0.496 0.469 0.489 677,569 0.4869 0.00%
2002-11-15 0 0.740 0.740 0.750 0.740 0.740 114,000 84,360 0.7400 0.489 0.489 0.496 0.489 0.489 172,417 0.4893 0.00%
2002-11-14 0 0.740 0.740 0.750 0.730 0.760 212,000 156,960 0.7404 0.489 0.489 0.496 0.483 0.503 320,635 0.4895 0.00%
2002-11-13 0 0.740 0.740 0.760 0.740 0.740 60,000 44,400 0.7400 0.489 0.489 0.503 0.489 0.489 90,746 0.4893 0.00%
2002-11-12 0 0.740 0.740 0.750 0.730 0.740 208,000 153,360 0.7373 0.489 0.489 0.496 0.483 0.489 314,585 0.4875 1.37%
2002-11-11 0 0.730 0.730 0.760 0.710 0.730 237,600 170,272 0.7166 0.483 0.483 0.503 0.469 0.483 359,353 0.4738 0.00%
2002-11-08 0 0.730 0.720 0.740 0.730 0.750 184,000 135,500 0.7364 0.483 0.476 0.489 0.483 0.496 278,287 0.4869 0.00%
2002-11-07 0 0.730 0.730 0.750 0.730 0.730 234,800 171,372 0.7299 0.483 0.483 0.496 0.483 0.483 355,119 0.4826 0.00%
2002-11-06 0 0.730 0.730 0.750 0.720 0.750 366,000 273,080 0.7461 0.483 0.483 0.496 0.476 0.496 553,549 0.4933 1.39%
2002-11-05 0 0.720 0.720 0.750 0.720 0.730 42,000 30,620 0.7290 0.476 0.476 0.496 0.476 0.483 63,522 0.4820 -1.37%
2002-11-04 0 0.730 0.730 0.750 0.730 0.750 462,400 346,536 0.7494 0.483 0.483 0.496 0.483 0.496 699,348 0.4955 1.39%
2002-11-01 0 0.720 0.720 0.750 0.720 0.720 74,000 53,280 0.7200 0.476 0.476 0.496 0.476 0.476 111,920 0.4761 1.41%
2002-10-31 0 0.710 0.710 0.750 0.710 0.710 30,000 21,300 0.7100 0.469 0.469 0.496 0.469 0.469 45,373 0.4694 -1.39%
2002-10-30 0 0.720 0.720 0.750 - - 0 0 - 0.476 0.476 0.496 - - 0 - 0.00%
2002-10-29 0 0.720 0.700 0.740 0.720 0.720 50,000 36,000 0.7200 0.476 0.463 0.489 0.476 0.476 75,622 0.4761 -2.70%
2002-10-28 0 0.740 0.740 0.760 0.730 0.740 304,000 222,920 0.7333 0.489 0.489 0.503 0.483 0.489 459,779 0.4848 0.00%
2002-10-25 0 0.740 0.730 0.740 0.710 0.740 354,000 258,380 0.7299 0.489 0.483 0.489 0.469 0.489 535,400 0.4826 1.37%
2002-10-24 0 0.730 0.720 0.740 0.710 0.730 162,000 117,520 0.7254 0.483 0.476 0.489 0.469 0.483 245,014 0.4796 -1.35%
2002-10-23 0 0.740 0.700 0.740 - - 0 0 - 0.489 0.463 0.489 - - 0 - 0.00%
2002-10-22 0 0.740 0.740 0.750 0.700 0.740 342,000 247,720 0.7243 0.489 0.489 0.496 0.463 0.489 517,251 0.4789 7.25%
2002-10-21 0 0.690 0.690 0.720 0.680 0.680 9,600 6,464 0.6733 0.456 0.456 0.476 0.450 0.450 14,519 0.4452 -1.43%
2002-10-18 0 0.700 0.700 0.720 0.690 0.720 226,000 161,160 0.7131 0.463 0.463 0.476 0.456 0.476 341,809 0.4715 0.00%
2002-10-17 0 0.700 0.700 0.710 0.660 0.700 614,000 421,700 0.6868 0.463 0.463 0.469 0.436 0.463 928,632 0.4541 -1.41%
2002-10-16 0 0.710 0.710 0.740 0.710 0.710 36,000 25,560 0.7100 0.469 0.469 0.489 0.469 0.469 54,447 0.4694 0.00%
2002-10-15 0 0.710 0.710 0.760 0.700 0.710 52,800 36,940 0.6996 0.469 0.469 0.503 0.463 0.469 79,856 0.4626 0.00%
2002-10-11 0 0.710 0.710 0.720 0.700 0.710 290,000 204,880 0.7065 0.469 0.469 0.476 0.463 0.469 438,605 0.4671 4.41%
2002-10-10 0 0.680 0.680 0.780 0.670 0.700 222,000 154,080 0.6941 0.450 0.450 0.516 0.443 0.463 335,759 0.4589 1.49%
2002-10-09 0 0.670 0.670 0.700 0.670 0.700 78,000 53,760 0.6892 0.443 0.443 0.463 0.443 0.463 117,970 0.4557 -4.29%
2002-10-08 0 0.700 0.670 0.700 0.700 0.700 100,000 70,000 0.7000 0.463 0.443 0.463 0.463 0.463 151,243 0.4628 -1.41%
2002-10-07 0 0.710 0.690 0.710 0.690 0.710 282,000 198,680 0.7045 0.469 0.456 0.469 0.456 0.469 426,505 0.4658 1.43%
2002-10-04 0 0.700 0.700 0.710 0.690 0.710 520,000 364,760 0.7015 0.463 0.463 0.469 0.456 0.469 786,464 0.4638 -1.41%
2002-10-03 0 0.710 0.710 0.730 0.700 0.710 132,000 92,720 0.7024 0.469 0.469 0.483 0.463 0.469 199,641 0.4644 0.00%
2002-10-02 0 0.710 0.710 0.760 - - 0 0 - 0.469 0.469 0.503 - - 0 - 0.00%
2002-09-30 0 0.710 0.710 0.750 0.710 0.720 130,000 92,800 0.7138 0.469 0.469 0.496 0.469 0.476 196,616 0.4720 -1.39%
2002-09-27 0 0.720 0.720 0.740 0.720 0.730 123,200 89,656 0.7277 0.476 0.476 0.489 0.476 0.483 186,331 0.4812 1.41%
2002-09-26 0 0.710 0.710 0.720 0.700 0.720 436,000 311,060 0.7134 0.469 0.469 0.476 0.463 0.476 659,419 0.4717 -1.39%
2002-09-25 0 0.720 0.710 0.720 0.690 0.740 788,000 567,900 0.7207 0.476 0.469 0.476 0.456 0.489 1,191,795 0.4765 -4.00%
2002-09-24 0 0.750 0.740 0.760 0.740 0.750 396,000 295,040 0.7451 0.496 0.489 0.503 0.489 0.496 598,922 0.4926 -1.32%
2002-09-23 0 0.760 0.740 0.760 0.740 0.760 730,000 546,200 0.7482 0.503 0.489 0.503 0.489 0.503 1,104,074 0.4947 5.56%
2002-09-20 0 0.720 0.700 0.740 0.720 0.720 20,000 14,400 0.7200 0.476 0.463 0.489 0.476 0.476 30,249 0.4761 0.00%
2002-09-19 0 0.720 0.720 0.750 0.720 0.720 36,000 25,920 0.7200 0.476 0.476 0.496 0.476 0.476 54,447 0.4761 -1.37%
2002-09-18 0 0.730 0.730 0.750 0.730 0.750 207,200 155,208 0.7491 0.483 0.483 0.496 0.483 0.496 313,376 0.4953 1.39%
2002-09-17 0 0.720 0.720 0.760 0.720 0.720 36,000 25,920 0.7200 0.476 0.476 0.503 0.476 0.476 54,447 0.4761 -1.37%
2002-09-16 0 0.730 0.730 0.740 0.730 0.730 80,000 58,400 0.7300 0.483 0.483 0.489 0.483 0.483 120,994 0.4827 -1.35%
2002-09-13 0 0.740 0.740 0.790 0.740 0.740 26,000 19,240 0.7400 0.489 0.489 0.522 0.489 0.489 39,323 0.4893 -2.63%
2002-09-12 0 0.760 0.760 0.780 0.760 0.760 2,000 1,520 0.7600 0.503 0.503 0.516 0.503 0.503 3,025 0.5025 0.00%
2002-09-11 0 0.760 0.760 0.790 0.760 0.760 19,200 14,544 0.7575 0.503 0.503 0.522 0.503 0.503 29,039 0.5008 -2.56%
2002-09-10 0 0.780 0.760 0.780 0.780 0.780 100,000 78,000 0.7800 0.516 0.503 0.516 0.516 0.516 151,243 0.5157 5.41%
2002-09-09 0 0.740 0.740 0.780 0.740 0.740 12,000 8,880 0.7400 0.489 0.489 0.516 0.489 0.489 18,149 0.4893 0.00%
2002-09-06 0 0.740 0.740 0.780 0.740 0.740 50,000 37,000 0.7400 0.489 0.489 0.516 0.489 0.489 75,622 0.4893 -5.13%
2002-09-05 0 0.780 0.770 0.780 0.790 0.790 200,000 158,000 0.7900 0.516 0.509 0.516 0.522 0.522 302,486 0.5223 1.30%
2002-09-04 0 0.770 0.730 0.770 0.770 0.770 410,000 315,700 0.7700 0.509 0.483 0.509 0.509 0.509 620,096 0.5091 0.00%
2002-09-03 0 0.770 0.750 0.770 - - 0 0 - 0.509 0.496 0.509 - - 0 - -1.28%
2002-09-02 0 0.780 0.740 0.780 0.780 0.780 100,000 78,000 0.7800 0.516 0.489 0.516 0.516 0.516 151,243 0.5157 5.41%
2002-08-30 0 0.740 0.740 0.760 - - 0 0 - 0.489 0.489 0.503 - - 0 - 1.37%
2002-08-29 0 0.730 0.730 0.750 0.730 0.750 660,000 493,800 0.7482 0.483 0.483 0.496 0.483 0.496 998,204 0.4947 -2.67%
2002-08-28 0 0.750 0.750 0.760 0.750 0.750 98,000 73,500 0.7500 0.496 0.496 0.503 0.496 0.496 148,218 0.4959 0.00%
2002-08-27 0 0.750 0.740 0.750 0.750 0.750 200,000 150,000 0.7500 0.496 0.489 0.496 0.496 0.496 302,486 0.4959 0.00%
2002-08-26 0 0.750 0.750 0.770 0.750 0.760 264,800 200,068 0.7555 0.496 0.496 0.509 0.496 0.503 400,491 0.4996 -3.85%
2002-08-23 0 0.780 0.750 0.780 0.750 0.780 1,282,800 976,868 0.7615 0.516 0.496 0.516 0.496 0.516 1,940,145 0.5035 4.00%
2002-08-22 0 0.750 0.740 0.750 0.750 0.760 220,000 165,500 0.7523 0.496 0.489 0.496 0.496 0.503 332,735 0.4974 1.35%
2002-08-21 0 0.740 0.730 0.770 0.740 0.740 182,000 134,680 0.7400 0.489 0.483 0.509 0.489 0.489 275,262 0.4893 -1.33%
2002-08-20 0 0.750 0.750 0.770 0.740 0.750 31,200 23,240 0.7449 0.496 0.496 0.509 0.489 0.496 47,188 0.4925 1.35%
2002-08-19 0 0.740 0.740 0.770 0.740 0.740 30,800 22,760 0.7390 0.489 0.489 0.509 0.489 0.489 46,583 0.4886 0.00%
2002-08-16 0 0.740 0.740 0.770 - - 0 0 - 0.489 0.489 0.509 - - 0 - 1.37%
2002-08-15 0 0.730 0.730 0.770 0.730 0.740 430,000 317,840 0.7392 0.483 0.483 0.509 0.483 0.489 650,345 0.4887 -2.67%
2002-08-14 0 0.750 0.720 0.750 0.710 0.750 1,252,800 923,396 0.7371 0.496 0.476 0.496 0.469 0.496 1,894,772 0.4873 2.74%
2002-08-13 0 0.730 0.730 0.760 0.720 0.730 172,000 124,040 0.7212 0.483 0.483 0.503 0.476 0.483 260,138 0.4768 -2.67%
2002-08-12 0 0.750 0.750 0.790 0.750 0.750 105,600 79,136 0.7494 0.496 0.496 0.522 0.496 0.496 159,713 0.4955 -5.06%
2002-08-09 0 0.790 0.780 0.790 0.770 0.790 1,106,000 860,140 0.7777 0.522 0.516 0.522 0.509 0.522 1,672,748 0.5142 1.28%
2002-08-08 0 0.780 0.770 0.780 0.750 0.780 1,213,200 928,984 0.7657 0.516 0.509 0.516 0.496 0.516 1,834,880 0.5063 6.85%
2002-08-07 0 0.730 0.730 0.750 0.730 0.730 81,200 59,228 0.7294 0.483 0.483 0.496 0.483 0.483 122,809 0.4823 0.00%
2002-08-06 0 0.730 0.730 0.750 0.670 0.730 514,000 366,300 0.7126 0.483 0.483 0.496 0.443 0.483 777,389 0.4712 4.29%
2002-08-05 0 0.700 0.700 0.720 0.700 0.730 516,000 376,200 0.7291 0.463 0.463 0.476 0.463 0.483 780,414 0.4821 -4.11%
2002-08-02 0 0.730 0.730 0.740 0.730 0.730 300,000 219,000 0.7300 0.483 0.483 0.489 0.483 0.483 453,729 0.4827 -2.67%
2002-08-01 0 0.750 0.750 0.770 0.730 0.760 496,400 370,700 0.7468 0.496 0.496 0.509 0.483 0.503 750,770 0.4938 2.74%
2002-07-31 0 0.730 0.730 0.770 0.730 0.730 120,000 87,600 0.7300 0.483 0.483 0.509 0.483 0.483 181,492 0.4827 1.39%
2002-07-30 0 0.720 0.720 0.730 0.710 0.730 176,400 128,088 0.7261 0.476 0.476 0.483 0.469 0.483 266,793 0.4801 2.86%
2002-07-29 0 0.700 0.700 0.710 0.690 0.710 763,600 533,756 0.6990 0.463 0.463 0.469 0.456 0.469 1,154,892 0.4622 1.45%
2002-07-26 0 0.690 0.680 0.690 0.680 0.720 688,000 480,200 0.6980 0.456 0.450 0.456 0.450 0.476 1,040,552 0.4615 -6.76%
2002-07-25 0 0.740 0.740 0.760 0.740 0.770 286,000 213,880 0.7478 0.489 0.489 0.503 0.489 0.509 432,555 0.4945 -3.90%
2002-07-24 0 0.770 0.770 0.780 0.690 0.770 914,000 692,920 0.7581 0.509 0.509 0.516 0.456 0.509 1,382,361 0.5013 0.00%
2002-07-23 0 0.770 0.750 0.770 0.710 0.780 650,000 491,800 0.7566 0.509 0.496 0.509 0.469 0.516 983,080 0.5003 10.00%
2002-07-22 0 0.700 0.700 0.740 0.700 0.740 128,000 90,080 0.7038 0.463 0.463 0.489 0.463 0.489 193,591 0.4653 -6.67%
2002-07-19 0 0.750 0.730 0.750 0.750 0.750 4,000 3,000 0.7500 0.496 0.483 0.496 0.496 0.496 6,050 0.4959 -5.06%
2002-07-18 0 0.790 0.790 0.800 0.730 0.750 310,000 227,500 0.7339 0.522 0.522 0.529 0.483 0.496 468,853 0.4852 9.72%
2002-07-17 0 0.720 0.720 0.770 0.720 0.720 60,000 43,200 0.7200 0.476 0.476 0.509 0.476 0.476 90,746 0.4761 -6.49%
2002-07-16 0 0.770 0.740 0.770 0.740 0.770 32,000 23,980 0.7494 0.509 0.489 0.509 0.489 0.509 48,398 0.4955 4.05%
2002-07-15 0 0.740 0.730 0.760 0.740 0.800 548,400 426,964 0.7786 0.489 0.483 0.503 0.489 0.529 829,417 0.5148 -2.63%
2002-07-12 0 0.760 0.730 0.760 0.760 0.770 136,000 104,520 0.7685 0.503 0.483 0.503 0.503 0.509 205,690 0.5081 -1.30%
2002-07-11 0 0.770 0.770 0.780 0.770 0.800 232,000 184,100 0.7935 0.509 0.509 0.516 0.509 0.529 350,884 0.5247 0.00%
2002-07-10 0 0.770 0.770 0.810 0.770 0.820 180,000 145,800 0.8100 0.509 0.509 0.536 0.509 0.542 272,237 0.5356 0.00%
2002-07-09 0 0.770 0.770 0.800 0.770 0.800 280,000 221,000 0.7893 0.509 0.509 0.529 0.509 0.529 423,480 0.5219 0.00%
2002-07-08 0 0.770 0.770 0.790 0.770 0.900 870,000 686,140 0.7887 0.509 0.509 0.522 0.509 0.595 1,315,814 0.5215 -8.33%
2002-07-05 0 0.840 0.840 0.850 0.760 0.770 146,000 111,460 0.7634 0.555 0.555 0.562 0.503 0.509 220,815 0.5048 6.33%
2002-07-04 0 0.790 0.790 0.820 0.760 0.790 188,800 143,816 0.7617 0.522 0.522 0.542 0.503 0.522 285,547 0.5037 0.00%
2002-07-03 0 0.790 0.790 0.800 0.760 0.760 100,000 76,000 0.7600 0.522 0.522 0.529 0.503 0.503 151,243 0.5025 3.95%
2002-07-02 0 0.760 0.760 0.830 0.760 0.760 770,000 617,760 0.8023 0.503 0.503 0.549 0.503 0.503 1,164,571 0.5305 2.70%
2002-06-28 0 0.740 0.720 0.770 - - 0 0 - 0.489 0.476 0.509 - - 0 - 0.00%
2002-06-27 0 0.740 0.740 0.770 - - 0 0 - 0.489 0.489 0.509 - - 0 - 0.00%
2002-06-26 0 0.740 0.730 0.750 0.740 0.750 450,000 334,800 0.7440 0.489 0.483 0.496 0.489 0.496 680,594 0.4919 -5.13%
2002-06-25 0 0.780 0.750 0.820 0.780 0.780 30,000 23,400 0.7800 0.516 0.496 0.542 0.516 0.516 45,373 0.5157 -1.27%
2002-06-24 0 0.790 0.780 0.820 - - 0 0 - 0.522 0.516 0.542 - - 0 - 0.00%
2002-06-21 0 0.790 0.780 0.800 0.750 0.810 742,000 580,280 0.7820 0.522 0.516 0.529 0.496 0.536 1,122,223 0.5171 -2.47%
2002-06-20 0 0.810 0.800 0.820 0.780 0.810 162,000 130,540 0.8058 0.536 0.529 0.542 0.516 0.536 245,014 0.5328 1.25%
2002-06-19 0 0.800 0.780 0.820 0.800 0.830 1,296,000 1,051,400 0.8113 0.529 0.516 0.542 0.529 0.549 1,960,109 0.5364 -4.76%
2002-06-18 0 0.840 0.810 0.850 0.800 0.840 304,000 254,400 0.8368 0.555 0.536 0.562 0.529 0.555 459,779 0.5533 1.20%
2002-06-17 0 0.830 0.830 0.840 0.830 0.850 80,400 67,340 0.8376 0.549 0.549 0.555 0.549 0.562 121,599 0.5538 -2.35%
2002-06-14 0 0.850 0.830 0.860 0.850 0.850 334,000 283,900 0.8500 0.562 0.549 0.569 0.562 0.562 505,152 0.5620 0.00%
2002-06-13 0 0.850 0.830 0.860 0.840 0.850 428,000 360,840 0.8431 0.562 0.549 0.569 0.555 0.562 647,320 0.5574 0.00%
2002-06-12 0 0.850 0.820 0.860 0.820 0.850 138,000 116,660 0.8454 0.562 0.542 0.569 0.542 0.562 208,715 0.5589 3.66%
2002-06-11 0 0.820 0.820 0.860 0.810 0.850 181,600 151,872 0.8363 0.542 0.542 0.569 0.536 0.562 274,657 0.5530 -4.65%
2002-06-10 0 0.860 0.850 0.870 0.850 0.870 440,000 379,460 0.8624 0.569 0.562 0.575 0.562 0.575 665,469 0.5702 1.18%
2002-06-07 0 0.850 0.840 0.860 0.840 0.850 166,000 140,820 0.8483 0.562 0.555 0.569 0.555 0.562 251,063 0.5609 0.00%
2002-06-06 0 0.850 0.840 0.870 0.850 0.850 100,000 85,000 0.8500 0.562 0.555 0.575 0.562 0.562 151,243 0.5620 1.19%
2002-06-05 0 0.840 0.840 0.860 0.840 0.850 146,000 123,340 0.8448 0.555 0.555 0.569 0.555 0.562 220,815 0.5586 1.20%
2002-06-04 0 0.830 0.830 0.840 0.800 0.830 312,000 253,040 0.8110 0.549 0.549 0.555 0.529 0.549 471,878 0.5362 0.00%
2002-06-03 0 0.830 0.830 0.860 0.830 0.880 708,000 612,940 0.8657 0.549 0.549 0.569 0.549 0.582 1,070,800 0.5724 -3.49%
2002-05-31 0 0.860 0.860 0.870 0.860 0.880 164,800 143,536 0.8710 0.569 0.569 0.575 0.569 0.582 249,248 0.5759 1.18%
2002-05-30 0 0.850 0.850 0.860 0.850 0.860 384,000 328,040 0.8543 0.562 0.562 0.569 0.562 0.569 580,773 0.5648 -2.30%
2002-05-29 0 0.870 0.870 0.880 0.870 0.890 476,000 420,980 0.8844 0.575 0.575 0.582 0.575 0.588 719,917 0.5848 -1.14%
2002-05-28 0 0.880 0.880 0.890 0.840 0.890 544,173 471,062 0.8656 0.582 0.582 0.588 0.555 0.588 823,024 0.5724 -2.22%
2002-05-27 0 0.900 0.900 0.910 0.890 0.910 664,000 600,260 0.9040 0.595 0.595 0.602 0.588 0.602 1,004,254 0.5977 0.00%
2002-05-24 0 0.900 0.890 0.900 0.890 0.900 150,000 133,880 0.8925 0.595 0.588 0.595 0.588 0.595 226,865 0.5901 3.45%
2002-05-23 0 0.870 0.870 0.880 0.860 0.880 486,000 422,800 0.8700 0.575 0.575 0.582 0.569 0.582 735,041 0.5752 -2.25%
2002-05-22 0 0.890 0.880 0.890 0.870 0.890 328,000 288,140 0.8785 0.588 0.582 0.588 0.575 0.588 496,077 0.5808 -1.11%
2002-05-21 0 0.900 0.870 0.900 0.870 0.900 203,200 179,188 0.8818 0.595 0.575 0.595 0.575 0.595 307,326 0.5831 0.00%
2002-05-17 0 0.900 0.900 0.920 0.900 0.940 666,800 614,972 0.9223 0.595 0.595 0.608 0.595 0.622 1,008,488 0.6098 -4.26%
2002-05-16 0 0.940 0.930 0.940 0.910 0.940 1,530,000 1,417,300 0.9263 0.622 0.615 0.622 0.602 0.622 2,314,018 0.6125 3.30%
2002-05-15 0 0.910 0.900 0.920 0.910 0.910 868,800 790,576 0.9100 0.602 0.595 0.608 0.602 0.602 1,313,999 0.6017 0.00%
2002-05-14 0 0.910 0.900 0.920 0.870 0.920 818,000 733,220 0.8964 0.602 0.595 0.608 0.575 0.608 1,237,168 0.5927 4.60%
2002-05-13 0 0.870 0.870 0.880 0.870 0.890 188,000 165,680 0.8813 0.575 0.575 0.582 0.575 0.588 284,337 0.5827 -2.25%
2002-05-10 0 0.890 0.880 0.890 0.880 0.890 434,400 382,616 0.8808 0.588 0.582 0.588 0.582 0.588 657,000 0.5824 1.14%
2002-05-09 0 0.880 0.880 0.890 0.880 0.900 245,200 217,528 0.8871 0.582 0.582 0.588 0.582 0.595 370,848 0.5866 0.00%
2002-05-08 0 0.880 0.870 0.880 0.860 0.880 342,000 296,780 0.8678 0.582 0.575 0.582 0.569 0.582 517,251 0.5738 1.15%
2002-05-07 0 0.870 0.870 0.880 0.860 0.870 457,600 395,960 0.8653 0.575 0.575 0.582 0.569 0.575 692,088 0.5721 0.00%
2002-05-06 0 0.870 0.870 0.880 0.870 0.880 456,000 398,180 0.8732 0.575 0.575 0.582 0.575 0.582 689,668 0.5774 0.00%
2002-05-03 0 0.870 0.860 0.870 0.870 0.880 220,000 192,400 0.8745 0.575 0.569 0.575 0.575 0.582 332,735 0.5782 0.00%
2002-05-02 0 0.870 0.870 0.880 0.840 0.880 326,000 283,780 0.8705 0.575 0.575 0.582 0.555 0.582 493,052 0.5756 -1.14%
2002-04-30 0 0.880 0.870 0.880 0.830 0.880 1,143,600 978,460 0.8556 0.582 0.575 0.582 0.549 0.582 1,729,615 0.5657 4.76%
2002-04-29 0 0.840 0.840 0.850 0.820 0.840 55,000 45,670 0.8304 0.555 0.555 0.562 0.542 0.555 83,184 0.5490 1.20%
2002-04-26 0 0.830 0.830 0.840 0.820 0.830 148,800 123,104 0.8273 0.549 0.549 0.555 0.542 0.549 225,050 0.5470 -1.19%
2002-04-25 0 0.840 0.840 0.850 0.830 0.850 482,000 404,860 0.8400 0.555 0.555 0.562 0.549 0.562 728,991 0.5554 -1.18%
2002-04-24 0 0.850 0.840 0.850 0.840 0.920 2,432,000 2,137,140 0.8788 0.562 0.555 0.562 0.555 0.608 3,678,230 0.5810 -4.49%
2002-04-23 0 0.890 0.880 0.890 0.860 0.900 1,309,600 1,157,044 0.8835 0.588 0.582 0.588 0.569 0.595 1,980,678 0.5842 1.14%
2002-04-22 0 0.880 0.860 0.880 0.870 0.880 940,000 820,500 0.8729 0.582 0.569 0.582 0.575 0.582 1,421,684 0.5771 0.00%
2002-04-19 0 0.880 0.870 0.880 0.840 0.880 593,200 511,336 0.8620 0.582 0.575 0.582 0.555 0.582 897,173 0.5699 3.53%
2002-04-18 0 0.850 0.830 0.860 0.840 0.860 526,000 449,360 0.8543 0.562 0.549 0.569 0.555 0.569 795,538 0.5649 -2.30%
2002-04-17 0 0.870 0.870 0.880 0.870 0.880 550,000 479,800 0.8724 0.575 0.575 0.582 0.575 0.582 831,837 0.5768 1.16%
2002-04-16 0 0.860 0.860 0.870 0.860 0.880 890,000 778,600 0.8748 0.569 0.569 0.575 0.569 0.582 1,346,063 0.5784 -1.15%
2002-04-15 0 0.870 0.870 0.880 0.860 0.870 750,000 649,800 0.8664 0.575 0.575 0.582 0.569 0.575 1,134,323 0.5729 2.35%
2002-04-12 0 0.850 0.850 0.860 0.850 0.850 544,800 463,048 0.8499 0.562 0.562 0.569 0.562 0.562 823,972 0.5620 0.00%
2002-04-11 0 0.850 0.850 0.860 0.850 0.890 1,456,000 1,263,680 0.8679 0.562 0.562 0.569 0.562 0.588 2,202,098 0.5739 -2.30%
2002-04-10 0 0.870 0.870 0.880 0.850 0.880 1,238,800 1,065,520 0.8601 0.575 0.575 0.582 0.562 0.582 1,873,598 0.5687 -2.25%
2002-04-09 0 0.890 0.890 0.900 0.880 0.920 2,304,000 2,090,100 0.9072 0.588 0.588 0.595 0.582 0.608 3,484,639 0.5998 -1.11%
2002-04-08 0 0.900 0.880 0.900 0.860 0.900 2,862,000 2,515,500 0.8789 0.595 0.582 0.595 0.569 0.595 4,328,575 0.5811 4.65%
2002-04-04 0 0.860 0.850 0.860 0.800 0.860 2,733,200 2,276,600 0.8329 0.569 0.562 0.569 0.529 0.569 4,133,774 0.5507 6.17%
2002-04-03 0 0.810 0.810 0.820 0.800 0.810 1,494,000 1,199,200 0.8027 0.536 0.536 0.542 0.529 0.536 2,259,570 0.5307 -1.22%
2002-04-02 0 0.820 0.810 0.820 0.800 0.820 684,000 556,360 0.8134 0.542 0.536 0.542 0.529 0.542 1,034,502 0.5378 2.50%
2002-03-28 0 0.800 0.790 0.800 0.790 0.800 1,056,000 840,560 0.7960 0.529 0.522 0.529 0.522 0.529 1,597,126 0.5263 -1.23%
2002-03-27 0 0.810 0.800 0.820 0.790 0.810 512,000 412,580 0.8058 0.536 0.529 0.542 0.522 0.536 774,364 0.5328 3.85%
2002-03-26 0 0.780 0.780 0.790 0.770 0.780 386,800 300,124 0.7759 0.516 0.516 0.522 0.509 0.516 585,008 0.5130 1.30%
2002-03-25 0 0.770 0.770 0.780 0.770 0.780 222,000 171,680 0.7733 0.509 0.509 0.516 0.509 0.516 335,759 0.5113 0.00%
2002-03-22 0 0.770 0.760 0.770 0.750 0.780 894,800 681,032 0.7611 0.509 0.503 0.509 0.496 0.516 1,353,322 0.5032 4.05%
2002-03-21 0 0.740 0.740 0.770 - - 0 0 - 0.489 0.489 0.509 - - 0 - 0.00%
2002-03-20 0 0.740 0.740 0.760 0.740 0.750 256,000 191,080 0.7464 0.489 0.489 0.503 0.489 0.496 387,182 0.4935 -2.63%
2002-03-19 0 0.760 0.750 0.760 0.760 0.760 100,000 76,000 0.7600 0.503 0.496 0.503 0.503 0.503 151,243 0.5025 0.00%
2002-03-18 0 0.760 0.750 0.760 0.750 0.780 80,000 60,900 0.7613 0.503 0.496 0.503 0.496 0.516 120,994 0.5033 -2.56%
2002-03-15 0 0.780 0.760 0.780 0.770 0.780 294,000 228,320 0.7766 0.516 0.503 0.516 0.509 0.516 444,654 0.5135 0.00%
2002-03-14 0 0.780 0.760 0.780 0.780 0.780 200,000 156,000 0.7800 0.516 0.503 0.516 0.516 0.516 302,486 0.5157 0.00%
2002-03-13 0 0.780 0.780 0.790 0.780 0.810 170,000 134,900 0.7935 0.516 0.516 0.522 0.516 0.536 257,113 0.5247 -3.70%
2002-03-12 0 0.810 0.790 0.820 0.780 0.810 1,028,000 816,792 0.7945 0.536 0.522 0.542 0.516 0.536 1,554,778 0.5253 6.58%
2002-03-11 0 0.760 0.760 0.780 0.740 0.780 189,600 144,840 0.7639 0.503 0.503 0.516 0.489 0.516 286,757 0.5051 2.70%
2002-03-08 0 0.740 0.740 0.760 0.710 0.750 94,000 69,880 0.7434 0.489 0.489 0.503 0.469 0.496 142,168 0.4915 0.00%
2002-03-07 0 0.740 0.740 0.760 0.740 0.750 180,000 133,680 0.7427 0.489 0.489 0.503 0.489 0.496 272,237 0.4910 -2.63%
2002-03-06 0 0.760 0.760 0.770 0.760 0.830 2,396,000 1,851,760 0.7729 0.503 0.503 0.509 0.503 0.549 3,623,782 0.5110 0.00%
2002-03-05 0 0.760 0.720 0.780 0.700 0.760 1,284,000 924,760 0.7202 0.503 0.476 0.516 0.463 0.503 1,941,960 0.4762 7.04%
2002-03-04 0 0.710 0.690 0.710 0.680 0.710 338,000 236,980 0.7011 0.469 0.456 0.469 0.450 0.469 511,201 0.4636 1.43%
2002-03-01 0 0.700 0.690 0.710 - - 0 0 - 0.463 0.456 0.469 - - 0 - 0.00%
2002-02-28 0 0.700 0.690 0.700 0.700 0.700 260,000 182,000 0.7000 0.463 0.456 0.463 0.463 0.463 393,232 0.4628 -1.41%
2002-02-27 0 0.710 0.690 0.710 0.690 0.710 480,000 338,200 0.7046 0.469 0.456 0.469 0.456 0.469 725,966 0.4659 2.90%
2002-02-26 0 0.690 0.680 0.710 0.680 0.710 966,000 661,900 0.6852 0.456 0.450 0.469 0.450 0.469 1,461,007 0.4530 -1.43%
2002-02-25 0 0.700 0.700 0.730 0.690 0.720 339,200 237,988 0.7016 0.463 0.463 0.483 0.456 0.476 513,016 0.4639 -1.41%
2002-02-22 0 0.710 0.700 0.720 0.710 0.730 1,140,400 816,112 0.7156 0.469 0.463 0.476 0.469 0.483 1,724,775 0.4732 -2.74%
2002-02-21 0 0.730 0.720 0.730 0.710 0.730 636,000 458,540 0.7210 0.483 0.476 0.483 0.469 0.483 961,906 0.4767 1.39%
2002-02-20 0 0.720 0.720 0.760 0.710 0.730 540,000 388,320 0.7191 0.476 0.476 0.503 0.469 0.483 816,712 0.4755 -5.26%
2002-02-19 0 0.760 0.760 0.770 0.730 0.730 36,000 26,280 0.7300 0.503 0.503 0.509 0.483 0.483 54,447 0.4827 0.00%
2002-02-18 0 0.760 0.730 0.760 0.750 0.760 66,000 49,640 0.7521 0.503 0.483 0.503 0.496 0.503 99,820 0.4973 4.11%
2002-02-15 0 0.730 0.730 0.780 0.700 0.720 26,000 18,680 0.7185 0.483 0.483 0.516 0.463 0.476 39,323 0.4750 -9.88%
2002-02-11 0 0.810 0.710 0.810 0.810 0.810 2,000 1,620 0.8100 0.536 0.469 0.536 0.536 0.536 3,025 0.5356 9.46%
2002-02-08 0 0.740 0.700 0.750 - - 0 0 - 0.489 0.463 0.496 - - 0 - 0.00%
2002-02-07 0 0.740 0.690 0.740 0.690 0.750 158,000 110,000 0.6962 0.489 0.456 0.489 0.456 0.496 238,964 0.4603 4.23%
2002-02-06 0 0.710 0.700 0.720 0.710 0.740 300,000 216,000 0.7200 0.469 0.463 0.476 0.469 0.489 453,729 0.4761 0.00%
2002-02-05 0 0.710 0.710 0.720 0.710 0.730 152,000 108,720 0.7153 0.469 0.469 0.476 0.469 0.483 229,889 0.4729 -1.39%
2002-02-04 0 0.720 0.710 0.730 0.710 0.750 724,000 530,100 0.7322 0.476 0.469 0.483 0.469 0.496 1,094,999 0.4841 1.41%
2002-02-01 0 0.710 0.710 0.760 0.710 0.760 164,000 119,340 0.7277 0.469 0.469 0.503 0.469 0.503 248,039 0.4811 -2.74%
2002-01-31 0 0.730 0.710 0.730 - - 0 0 - 0.483 0.469 0.483 - - 0 - -2.67%
2002-01-30 0 0.750 0.700 0.750 0.680 0.760 650,000 465,400 0.7160 0.496 0.463 0.496 0.450 0.503 983,080 0.4734 7.14%
2002-01-29 0 0.700 0.700 0.720 0.700 0.720 421,600 298,440 0.7079 0.463 0.463 0.476 0.463 0.476 637,641 0.4680 -1.41%
2002-01-28 0 0.710 0.710 0.740 0.710 0.710 262,000 186,020 0.7100 0.469 0.469 0.489 0.469 0.469 396,257 0.4694 -1.39%
2002-01-25 0 0.720 0.710 0.740 0.720 0.750 310,000 229,900 0.7416 0.476 0.469 0.489 0.476 0.496 468,853 0.4903 -4.00%
2002-01-24 0 0.750 0.730 0.770 - - 800 552 0.6900 0.496 0.483 0.509 - - 1,210 0.4562 0.00%
2002-01-23 0 0.750 0.730 0.750 0.740 0.750 1,030,000 786,080 0.7632 0.496 0.483 0.496 0.489 0.496 1,557,803 0.5046 0.00%
2002-01-22 0 0.750 0.730 0.750 0.740 0.750 100,000 74,500 0.7450 0.496 0.483 0.496 0.489 0.496 151,243 0.4926 1.35%
2002-01-21 0 0.740 0.740 0.760 0.740 0.760 234,000 176,360 0.7537 0.489 0.489 0.503 0.489 0.503 353,909 0.4983 -2.63%
2002-01-18 0 0.760 0.740 0.760 0.750 0.760 500,000 379,500 0.7590 0.503 0.489 0.503 0.496 0.503 756,215 0.5018 2.70%
2002-01-17 0 0.740 0.740 0.780 - - 0 0 - 0.489 0.489 0.516 - - 0 - 0.00%
2002-01-16 0 0.740 0.740 0.750 0.740 0.750 29,200 21,660 0.7418 0.489 0.489 0.496 0.489 0.496 44,163 0.4905 -1.33%
2002-01-15 0 0.750 0.750 0.760 0.740 0.750 104,000 77,280 0.7431 0.496 0.496 0.503 0.489 0.496 157,293 0.4913 0.00%
2002-01-14 0 0.750 0.750 0.770 0.750 0.760 176,000 132,500 0.7528 0.496 0.496 0.509 0.496 0.503 266,188 0.4978 -1.32%
2002-01-11 0 0.760 0.750 0.760 0.750 0.780 180,000 136,800 0.7600 0.503 0.496 0.503 0.496 0.516 272,237 0.5025 1.33%
2002-01-10 0 0.750 0.740 0.780 0.750 0.750 230,000 172,500 0.7500 0.496 0.489 0.516 0.496 0.496 347,859 0.4959 2.74%
2002-01-09 0 0.730 0.730 0.760 0.730 0.760 896,000 669,780 0.7475 0.483 0.483 0.503 0.483 0.503 1,355,137 0.4943 -5.19%
2002-01-08 0 0.770 0.770 0.790 0.750 0.790 1,452,000 1,109,120 0.7639 0.509 0.509 0.522 0.496 0.522 2,196,048 0.5051 -1.28%
2002-01-07 0 0.780 0.770 0.780 0.750 0.780 1,457,200 1,114,372 0.7647 0.516 0.509 0.516 0.496 0.516 2,203,913 0.5056 -1.27%
2002-01-04 0 0.790 0.780 0.790 0.790 0.810 254,000 202,060 0.7955 0.522 0.516 0.522 0.522 0.536 384,157 0.5260 -3.66%
2002-01-03 0 0.820 0.810 0.850 0.800 0.860 1,141,600 941,948 0.8251 0.542 0.536 0.562 0.529 0.569 1,726,590 0.5456 2.50%
2002-01-02 0 0.800 0.800 0.840 0.760 0.840 467,600 382,564 0.8181 0.529 0.529 0.555 0.503 0.555 707,212 0.5409 5.26%
2001-12-31 0 0.760 0.750 0.770 0.700 0.780 558,000 420,180 0.7530 0.503 0.496 0.509 0.463 0.516 843,936 0.4979 -5.00%
2001-12-28 0 0.800 0.800 0.820 0.790 0.790 120,000 94,800 0.7900 0.529 0.529 0.542 0.522 0.522 181,492 0.5223 0.00%
2001-12-27 0 0.800 0.810 0.840 0.800 0.800 200,000 160,000 0.8000 0.529 0.536 0.555 0.529 0.529 302,486 0.5290 -2.44%
2001-12-24 0 0.820 0.820 0.830 0.810 0.820 196,000 160,520 0.8190 0.542 0.542 0.549 0.536 0.542 296,436 0.5415 0.00%
2001-12-21 0 0.820 0.810 0.830 0.820 0.820 40,000 32,800 0.8200 0.542 0.536 0.549 0.542 0.542 60,497 0.5422 0.00%
2001-12-20 0 0.820 0.810 0.830 0.820 0.830 180,000 147,800 0.8211 0.542 0.536 0.549 0.542 0.549 272,237 0.5429 1.23%
2001-12-19 0 0.810 0.800 0.850 0.810 0.820 200,000 163,100 0.8155 0.536 0.529 0.562 0.536 0.542 302,486 0.5392 -3.57%
2001-12-18 0 0.840 0.830 0.860 0.830 0.840 654,000 545,920 0.8347 0.555 0.549 0.569 0.549 0.555 989,129 0.5519 0.00%
2001-12-17 0 0.840 0.830 0.850 0.830 0.850 726,000 611,380 0.8421 0.555 0.549 0.562 0.549 0.562 1,098,024 0.5568 -1.18%
2001-12-14 0 0.850 0.850 0.880 0.850 0.850 150,000 127,800 0.8520 0.562 0.562 0.582 0.562 0.562 226,865 0.5633 0.00%
2001-12-13 0 0.850 0.850 0.870 0.840 0.870 714,000 610,060 0.8544 0.562 0.562 0.575 0.555 0.575 1,079,875 0.5649 -1.16%
2001-12-12 0 0.860 0.860 0.880 0.860 0.880 440,000 383,160 0.8708 0.569 0.569 0.582 0.569 0.582 665,469 0.5758 -1.15%
2001-12-11 0 0.870 0.870 0.880 0.850 0.880 204,800 178,100 0.8696 0.575 0.575 0.582 0.562 0.582 309,746 0.5750 -1.14%
2001-12-10 0 0.880 0.860 0.890 - - 0 0 - 0.582 0.569 0.588 - - 0 - 0.00%
2001-12-07 0 0.880 0.860 0.890 0.880 0.880 122,000 107,360 0.8800 0.582 0.569 0.588 0.582 0.582 184,516 0.5818 2.33%
2001-12-06 0 0.860 0.850 0.860 0.860 0.870 250,000 215,600 0.8624 0.569 0.562 0.569 0.569 0.575 378,108 0.5702 -1.15%
2001-12-05 0 0.870 0.870 0.880 0.860 0.890 145,600 127,192 0.8736 0.575 0.575 0.582 0.569 0.588 220,210 0.5776 -1.14%
2001-12-04 0 0.880 0.880 0.900 0.880 0.880 90,000 79,200 0.8800 0.582 0.582 0.595 0.582 0.582 136,119 0.5818 0.00%
2001-12-03 0 0.880 0.880 0.910 0.850 0.880 274,000 237,180 0.8656 0.582 0.582 0.602 0.562 0.582 414,406 0.5723 0.00%
2001-11-30 0 0.880 0.870 0.880 0.880 0.910 322,000 287,700 0.8935 0.582 0.575 0.582 0.582 0.602 487,002 0.5908 1.15%
2001-11-29 0 0.870 0.870 0.890 0.840 0.870 112,000 96,600 0.8625 0.575 0.575 0.588 0.555 0.575 169,392 0.5703 1.16%
2001-11-28 0 0.860 0.860 0.890 0.860 0.870 170,598 147,638 0.8654 0.569 0.569 0.588 0.569 0.575 258,018 0.5722 -3.37%
2001-11-27 0 0.890 0.890 0.900 0.890 0.910 542,000 487,460 0.8994 0.588 0.588 0.595 0.588 0.602 819,737 0.5947 -2.20%
2001-11-26 0 0.910 0.890 0.910 0.900 0.930 532,000 482,900 0.9077 0.602 0.588 0.602 0.595 0.615 804,613 0.6002 0.00%
2001-11-23 0 0.910 0.920 0.930 0.880 0.920 1,442,000 1,294,760 0.8979 0.602 0.608 0.615 0.582 0.608 2,180,924 0.5937 2.25%
2001-11-22 0 0.890 0.870 0.900 0.820 0.890 524,000 458,920 0.8758 0.588 0.575 0.595 0.542 0.588 792,513 0.5791 2.30%
2001-11-21 0 0.870 0.860 0.870 0.850 0.870 562,000 481,140 0.8561 0.575 0.569 0.575 0.562 0.575 849,986 0.5661 2.35%
2001-11-20 0 0.850 0.850 0.860 0.840 0.860 748,000 634,720 0.8486 0.562 0.562 0.569 0.555 0.569 1,131,298 0.5611 0.00%
2001-11-19 0 0.850 0.850 0.860 0.840 0.870 1,470,000 1,250,600 0.8507 0.562 0.562 0.569 0.555 0.575 2,223,272 0.5625 -1.16%
2001-11-16 0 0.860 0.860 0.900 0.860 0.860 102,000 87,840 0.8612 0.569 0.569 0.595 0.569 0.569 154,268 0.5694 -2.27%
2001-11-15 0 0.880 0.840 - 0.840 0.880 128,800 110,092 0.8548 0.582 0.555 - 0.555 0.582 194,801 0.5652 4.76%
2001-11-14 0 0.840 0.840 0.860 0.820 0.830 20,000 16,580 0.8290 0.555 0.555 0.569 0.542 0.549 30,249 0.5481 -1.18%
2001-11-13 0 0.850 0.830 0.860 0.830 0.850 92,000 77,300 0.8402 0.562 0.549 0.569 0.549 0.562 139,144 0.5555 0.00%
2001-11-12 0 0.850 0.850 0.900 0.840 0.840 39,600 33,200 0.8384 0.562 0.562 0.595 0.555 0.555 59,892 0.5543 1.19%
2001-11-09 0 0.840 0.840 0.880 0.840 0.840 34,000 28,560 0.8400 0.555 0.555 0.582 0.555 0.555 51,423 0.5554 -4.55%
2001-11-08 0 0.880 0.860 0.880 0.840 0.890 252,000 220,380 0.8745 0.582 0.569 0.582 0.555 0.588 381,132 0.5782 -1.12%
2001-11-07 0 0.890 0.800 0.890 0.890 0.890 138,000 122,820 0.8900 0.588 0.529 0.588 0.588 0.588 208,715 0.5885 1.14%
2001-11-06 0 0.880 0.880 0.900 0.880 0.920 642,000 576,780 0.8984 0.582 0.582 0.595 0.582 0.608 970,980 0.5940 -4.35%
2001-11-05 0 0.920 0.900 0.920 0.870 0.920 965,200 860,308 0.8913 0.608 0.595 0.608 0.575 0.608 1,459,797 0.5893 5.75%
2001-11-02 0 0.870 0.860 0.880 0.860 0.900 1,012,000 887,520 0.8770 0.575 0.569 0.582 0.569 0.595 1,530,579 0.5799 -5.43%
2001-11-01 0 0.920 0.910 0.920 0.900 0.960 1,359,600 1,249,508 0.9190 0.608 0.602 0.608 0.595 0.635 2,056,300 0.6076 2.22%
2001-10-31 0 0.900 0.890 0.910 0.870 0.900 996,600 875,754 0.8787 0.595 0.588 0.602 0.575 0.595 1,507,288 0.5810 1.12%
2001-10-30 0 0.890 0.880 0.900 0.840 0.900 1,266,000 1,111,284 0.8778 0.588 0.582 0.595 0.555 0.595 1,914,736 0.5804 5.95%
2001-10-29 0 0.840 0.840 0.850 0.820 0.850 510,000 426,580 0.8364 0.555 0.555 0.562 0.542 0.562 771,339 0.5530 1.20%
2001-10-26 0 0.830 0.820 0.860 0.820 0.850 506,000 421,980 0.8340 0.549 0.542 0.569 0.542 0.562 765,290 0.5514 1.22%
2001-10-24 0 0.820 0.820 0.840 0.820 0.840 90,000 74,200 0.8244 0.542 0.542 0.555 0.542 0.555 136,119 0.5451 -3.53%
2001-10-23 0 0.850 0.830 0.850 0.810 0.850 363,600 306,012 0.8416 0.562 0.549 0.562 0.536 0.562 549,920 0.5565 2.41%
2001-10-22 0 0.830 0.810 0.830 0.820 0.830 232,000 192,460 0.8296 0.549 0.536 0.549 0.542 0.549 350,884 0.5485 0.00%
2001-10-19 0 0.830 0.810 0.840 0.810 0.840 312,000 258,140 0.8274 0.549 0.536 0.555 0.536 0.555 471,878 0.5470 1.22%
2001-10-18 0 0.820 0.820 0.840 0.800 0.820 360,000 294,480 0.8180 0.542 0.542 0.555 0.529 0.542 544,475 0.5409 2.50%
2001-10-17 0 0.800 0.800 0.840 0.800 0.830 24,000 19,800 0.8250 0.529 0.529 0.555 0.529 0.549 36,298 0.5455 -2.44%
2001-10-16 0 0.820 0.810 0.860 0.820 0.820 12,000 9,840 0.8200 0.542 0.536 0.569 0.542 0.542 18,149 0.5422 -1.20%
2001-10-15 0 0.830 0.820 0.850 0.830 0.840 172,800 144,612 0.8369 0.549 0.542 0.562 0.549 0.555 261,348 0.5533 -3.49%
2001-10-12 0 0.860 0.830 0.860 0.820 0.860 340,000 282,760 0.8316 0.569 0.549 0.569 0.542 0.569 514,226 0.5499 -1.15%
2001-10-11 0 0.870 0.860 0.870 0.850 0.870 627,289 540,533 0.8617 0.575 0.569 0.575 0.562 0.575 948,731 0.5697 2.35%
2001-10-10 0 0.850 0.850 0.860 0.830 0.850 334,400 281,116 0.8407 0.562 0.562 0.569 0.549 0.562 505,757 0.5558 1.19%
2001-10-09 0 0.840 0.830 0.840 0.830 0.870 663,600 562,440 0.8476 0.555 0.549 0.555 0.549 0.575 1,003,649 0.5604 1.20%
2001-10-08 0 0.830 0.800 0.830 0.790 0.830 638,000 519,620 0.8145 0.549 0.529 0.549 0.522 0.549 964,930 0.5385 1.22%
2001-10-05 0 0.820 0.810 0.820 0.800 0.820 160,000 128,900 0.8056 0.542 0.536 0.542 0.529 0.542 241,989 0.5327 5.13%
2001-10-04 0 0.780 0.780 0.810 0.770 0.800 16,000 12,460 0.7788 0.516 0.516 0.536 0.509 0.529 24,199 0.5149 0.00%
2001-10-03 0 0.780 0.770 0.790 0.780 0.790 34,800 27,232 0.7825 0.516 0.509 0.522 0.516 0.522 52,633 0.5174 -3.70%
2001-09-28 0 0.810 0.770 0.810 0.760 0.830 586,800 472,348 0.8050 0.536 0.509 0.536 0.503 0.549 887,494 0.5322 3.85%
2001-09-27 0 0.780 0.750 0.780 0.730 0.780 408,000 302,420 0.7412 0.516 0.496 0.516 0.483 0.516 617,071 0.4901 6.85%
2001-09-26 0 0.730 0.730 0.780 0.730 0.740 100,000 73,540 0.7354 0.483 0.483 0.516 0.483 0.489 151,243 0.4862 -6.41%
2001-09-25 0 0.780 0.730 0.780 0.730 0.790 542,000 406,960 0.7508 0.516 0.483 0.516 0.483 0.522 819,737 0.4965 2.63%
2001-09-24 0 0.760 0.760 0.790 0.750 0.760 540,000 409,660 0.7586 0.503 0.503 0.522 0.496 0.503 816,712 0.5016 -3.80%
2001-09-21 0 0.790 0.740 0.790 0.740 0.790 586,400 442,940 0.7554 0.522 0.489 0.522 0.489 0.522 886,889 0.4994 1.28%
2001-09-20 0 0.780 0.780 0.790 0.740 0.740 20,000 14,800 0.7400 0.516 0.516 0.522 0.489 0.489 30,249 0.4893 -2.50%
2001-09-19 0 0.800 0.750 0.820 0.750 0.800 534,000 413,540 0.7744 0.529 0.496 0.542 0.496 0.529 807,638 0.5120 6.67%
2001-09-18 0 0.750 0.750 0.770 0.730 0.770 604,000 454,480 0.7525 0.496 0.496 0.509 0.483 0.509 913,508 0.4975 1.35%
2001-09-17 0 0.740 0.740 0.760 0.730 0.780 633,200 473,788 0.7482 0.489 0.489 0.503 0.483 0.516 957,671 0.4947 -5.13%
2001-09-14 0 0.780 0.760 0.790 0.740 0.780 734,000 562,400 0.7662 0.516 0.503 0.522 0.489 0.516 1,110,124 0.5066 2.63%
2001-09-13 0 0.760 0.760 0.780 0.740 0.780 428,000 326,480 0.7628 0.503 0.503 0.516 0.489 0.516 647,320 0.5044 -2.56%
2001-09-12 0 0.780 0.740 0.800 0.730 0.780 1,264,400 950,428 0.7517 0.516 0.489 0.529 0.483 0.516 1,912,317 0.4970 -2.50%
2001-09-11 0 0.800 0.800 0.850 0.760 0.800 158,800 126,816 0.7986 0.529 0.529 0.562 0.503 0.529 240,174 0.5280 2.56%
2001-09-10 0 0.780 0.770 0.810 0.780 0.780 584,000 455,520 0.7800 0.516 0.509 0.536 0.516 0.516 883,259 0.5157 0.00%
2001-09-07 0 0.780 0.780 0.820 0.770 0.800 56,000 44,440 0.7936 0.516 0.516 0.542 0.509 0.529 84,696 0.5247 -2.50%
2001-09-06 0 0.800 0.790 0.820 0.780 0.810 446,000 352,760 0.7909 0.529 0.522 0.542 0.516 0.536 674,544 0.5230 0.00%
2001-09-05 0 0.800 0.790 0.840 0.800 0.810 90,000 72,420 0.8047 0.529 0.522 0.555 0.529 0.536 136,119 0.5320 -3.61%
2001-09-04 0 0.830 0.810 0.850 0.800 0.830 232,000 189,300 0.8159 0.549 0.536 0.562 0.529 0.549 350,884 0.5395 -1.19%
2001-09-03 0 0.840 0.830 0.880 0.760 0.840 236,000 191,400 0.8110 0.555 0.549 0.582 0.503 0.555 356,933 0.5362 2.44%
2001-08-31 0 0.820 0.820 0.850 0.810 0.810 100,000 81,000 0.8100 0.542 0.542 0.562 0.536 0.536 151,243 0.5356 0.00%
2001-08-30 0 0.820 0.800 0.840 0.800 0.820 418,800 338,500 0.8083 0.542 0.529 0.555 0.529 0.542 633,406 0.5344 -2.38%
2001-08-29 0 0.840 0.820 0.840 0.820 0.840 172,000 143,840 0.8363 0.555 0.542 0.555 0.542 0.555 260,138 0.5529 0.00%
2001-08-28 0 0.840 0.810 0.840 0.800 0.840 58,400 47,016 0.8051 0.555 0.536 0.555 0.529 0.555 88,326 0.5323 2.44%
2001-08-27 0 0.820 0.820 0.830 0.810 0.840 592,000 489,740 0.8273 0.542 0.542 0.549 0.536 0.555 895,359 0.5470 6.49%
2001-08-24 0 0.770 0.760 0.770 0.780 0.870 348,000 282,760 0.8125 0.509 0.503 0.509 0.516 0.575 526,326 0.5372 -10.47%
2001-08-23 0 0.860 0.820 0.860 0.840 0.860 130,000 110,800 0.8523 0.569 0.542 0.569 0.555 0.569 196,616 0.5635 2.38%
2001-08-22 0 0.840 0.840 0.850 0.800 0.860 880,000 742,160 0.8434 0.555 0.555 0.562 0.529 0.569 1,330,938 0.5576 2.44%
2001-08-21 0 0.820 0.820 0.840 0.800 0.830 744,400 611,832 0.8219 0.542 0.542 0.555 0.529 0.549 1,125,853 0.5434 0.00%
2001-08-20 0 0.820 0.820 0.840 0.800 0.830 452,000 367,500 0.8131 0.542 0.542 0.555 0.529 0.549 683,618 0.5376 0.00%
2001-08-17 0 0.820 0.820 0.830 0.790 0.860 310,400 248,160 0.7995 0.542 0.542 0.549 0.522 0.569 469,458 0.5286 3.80%
2001-08-16 0 0.790 0.790 0.810 0.770 0.780 200,000 155,000 0.7750 0.522 0.522 0.536 0.509 0.516 302,486 0.5124 -3.66%
2001-08-15 0 0.820 0.800 0.830 0.760 0.820 600,000 477,700 0.7962 0.542 0.529 0.549 0.503 0.542 907,458 0.5264 0.00%
2001-08-14 0 0.820 0.800 0.820 0.740 0.820 698,000 541,760 0.7762 0.542 0.529 0.542 0.489 0.542 1,055,676 0.5132 5.13%
2001-08-13 0 0.780 0.770 0.800 0.750 0.780 110,000 84,500 0.7682 0.516 0.509 0.529 0.496 0.516 166,367 0.5079 -2.50%
2001-08-10 0 0.800 - 0.800 0.820 0.820 2,000 1,640 0.8200 0.529 - 0.529 0.542 0.542 3,025 0.5422 0.00%
2001-08-09 0 0.800 0.720 0.800 - - 0 0 - 0.529 0.476 0.529 - - 0 - -1.23%
2001-08-08 0 0.810 - 0.810 - - 0 0 - 0.536 - 0.536 - - 0 - -1.22%
2001-08-07 0 0.820 0.680 0.880 0.760 0.820 38,000 29,360 0.7726 0.542 0.450 0.582 0.503 0.542 57,472 0.5109 7.89%
2001-08-06 0 0.760 0.660 0.760 0.680 0.760 218,000 164,720 0.7556 0.503 0.436 0.503 0.450 0.503 329,710 0.4996 1.33%
2001-08-03 0 0.750 0.750 0.780 0.750 0.760 70,000 53,000 0.7571 0.496 0.496 0.516 0.496 0.503 105,870 0.5006 -3.85%
2001-08-02 0 0.780 0.780 0.800 0.780 0.780 43,600 33,944 0.7785 0.516 0.516 0.529 0.516 0.516 65,942 0.5148 -2.50%
2001-08-01 0 0.800 0.800 0.810 0.760 0.760 14,400 10,928 0.7589 0.529 0.529 0.536 0.503 0.503 21,779 0.5018 0.00%
2001-07-31 0 0.800 0.760 0.810 0.760 0.800 216,000 165,940 0.7682 0.529 0.503 0.536 0.503 0.529 326,685 0.5080 6.67%
2001-07-30 0 0.750 0.750 0.780 0.750 0.750 24,000 18,000 0.7500 0.496 0.496 0.516 0.496 0.496 36,298 0.4959 -3.85%
2001-07-27 0 0.780 0.780 0.790 0.780 0.800 130,000 103,100 0.7931 0.516 0.516 0.522 0.516 0.529 196,616 0.5244 2.63%
2001-07-26 0 0.760 0.750 0.800 0.750 0.820 691,940 530,778 0.7671 0.503 0.496 0.529 0.496 0.542 1,046,511 0.5072 1.33%
2001-07-24 0 0.750 0.720 0.750 0.720 0.760 92,000 66,940 0.7276 0.496 0.476 0.496 0.476 0.503 139,144 0.4811 0.00%
2001-07-23 0 0.750 0.720 0.770 - - 0 0 - 0.496 0.476 0.509 - - 0 - 0.00%
2001-07-20 0 0.750 0.720 0.760 0.700 0.750 91,600 67,540 0.7373 0.496 0.476 0.503 0.463 0.496 138,539 0.4875 0.00%
2001-07-19 0 0.750 0.680 0.760 0.630 0.750 2,262,000 1,513,900 0.6693 0.496 0.450 0.503 0.417 0.496 3,421,117 0.4425 2.74%
2001-07-18 0 0.730 0.720 0.730 0.710 0.740 1,641,200 1,194,816 0.7280 0.483 0.476 0.483 0.469 0.489 2,482,200 0.4814 -1.35%
2001-07-17 0 0.740 0.740 0.750 0.740 0.780 1,074,000 817,880 0.7615 0.489 0.489 0.496 0.489 0.516 1,624,350 0.5035 -7.50%
2001-07-16 0 0.800 0.790 0.810 0.760 0.800 1,564,000 1,236,760 0.7908 0.529 0.522 0.536 0.503 0.529 2,365,441 0.5228 1.27%
2001-07-13 0 0.790 0.780 0.790 0.780 0.810 1,104,000 872,360 0.7902 0.522 0.516 0.522 0.516 0.536 1,669,723 0.5225 -4.82%
2001-07-12 0 0.830 0.810 0.840 0.820 0.860 632,800 530,996 0.8391 0.549 0.536 0.555 0.542 0.569 957,066 0.5548 -2.35%
2001-07-11 0 0.850 0.840 0.860 0.850 0.870 410,000 352,600 0.8600 0.562 0.555 0.569 0.562 0.575 620,096 0.5686 -4.49%
2001-07-10 0 0.890 0.880 0.890 0.860 0.890 918,000 805,940 0.8779 0.588 0.582 0.588 0.569 0.588 1,388,411 0.5805 1.14%
2001-07-09 0 0.880 0.880 0.900 0.880 0.890 452,000 398,760 0.8822 0.582 0.582 0.595 0.582 0.588 683,618 0.5833 -1.12%
2001-07-05 0 0.890 0.890 0.900 0.890 0.920 1,139,600 1,026,164 0.9005 0.588 0.588 0.595 0.588 0.608 1,723,565 0.5954 -3.26%
2001-07-04 0 0.920 0.910 0.930 0.900 0.920 192,000 173,640 0.9044 0.608 0.602 0.615 0.595 0.608 290,387 0.5980 1.10%
2001-07-03 0 0.910 0.910 0.930 0.900 0.940 402,000 369,060 0.9181 0.602 0.602 0.615 0.595 0.622 607,997 0.6070 -3.19%
2001-06-29 0 0.940 0.920 0.940 0.900 0.950 1,171,200 1,094,340 0.9344 0.622 0.608 0.622 0.595 0.628 1,771,358 0.6178 1.08%
2001-06-28 0 0.930 0.930 0.950 0.930 0.960 330,000 310,800 0.9418 0.615 0.615 0.628 0.615 0.635 499,102 0.6227 -3.12%
2001-06-27 0 0.960 0.960 0.990 0.950 0.980 500,000 485,400 0.9708 0.635 0.635 0.655 0.628 0.648 756,215 0.6419 0.00%
2001-06-26 0 0.960 0.960 0.970 0.960 1.000 1,642,000 1,622,500 0.9881 0.635 0.635 0.641 0.635 0.661 2,483,410 0.6533 -1.03%
2001-06-22 0 0.970 0.970 0.980 0.970 1.040 1,244,800 1,244,608 0.9998 0.641 0.641 0.648 0.641 0.688 1,882,673 0.6611 -6.73%
2001-06-21 0 1.040 1.040 1.050 0.980 1.040 1,176,800 1,195,748 1.0161 0.688 0.688 0.694 0.648 0.688 1,779,828 0.6718 4.00%
2001-06-20 0 1.000 0.980 1.030 0.960 1.010 1,014,000 1,001,720 0.9879 0.661 0.648 0.681 0.635 0.668 1,533,604 0.6532 5.26%
2001-06-19 0 0.950 0.940 0.960 0.930 0.970 726,400 688,976 0.9485 0.628 0.622 0.635 0.615 0.641 1,098,629 0.6271 -1.04%
2001-06-18 0 0.960 0.950 0.980 0.930 0.990 1,682,000 1,624,560 0.9659 0.635 0.628 0.648 0.615 0.655 2,543,907 0.6386 -1.03%
2001-06-15 0 0.970 0.970 0.980 0.870 0.980 2,638,000 2,430,380 0.9213 0.641 0.641 0.648 0.575 0.648 3,989,790 0.6091 2.11%
2001-06-14 0 0.950 0.940 0.960 0.930 1.100 3,434,400 3,420,104 0.9958 0.628 0.622 0.635 0.615 0.727 5,194,290 0.6584 -9.52%
2001-06-13 0 1.050 1.050 1.060 1.030 1.130 2,740,000 2,944,540 1.0746 0.694 0.694 0.701 0.681 0.747 4,144,058 0.7105 -8.70%
2001-06-12 0 1.150 1.140 1.150 1.140 1.180 3,337,600 3,855,216 1.1551 0.760 0.754 0.760 0.754 0.780 5,047,886 0.7637 -3.36%
2001-06-11 0 1.190 1.170 1.200 1.160 1.240 7,026,400 8,491,420 1.2085 0.787 0.774 0.793 0.767 0.820 10,626,938 0.7990 2.59%
2001-06-08 0 1.160 1.160 1.170 1.120 1.210 12,078,800 14,145,696 1.1711 0.767 0.767 0.774 0.741 0.800 18,268,340 0.7743 3.57%
2001-06-07 0 1.120 1.120 1.130 1.070 1.130 5,624,800 6,252,148 1.1115 0.741 0.741 0.747 0.707 0.747 8,507,116 0.7349 1.82%
2001-06-06 0 1.100 1.090 1.110 1.020 1.170 21,468,400 23,933,532 1.1148 0.727 0.721 0.734 0.674 0.774 32,469,453 0.7371 11.11%
2001-06-05 0 0.990 0.990 1.000 0.920 1.030 11,528,400 11,247,896 0.9757 0.655 0.655 0.661 0.608 0.681 17,435,898 0.6451 3.13%
2001-06-04 0 0.960 0.950 0.960 0.940 0.960 2,800,800 2,665,680 0.9518 0.635 0.628 0.635 0.622 0.635 4,236,014 0.6293 3.23%
2001-06-01 0 0.930 0.920 0.930 0.920 0.980 3,162,000 2,968,400 0.9388 0.615 0.608 0.615 0.608 0.648 4,782,304 0.6207 0.00%
2001-05-31 0 0.930 0.930 0.940 0.920 0.970 3,658,000 3,436,800 0.9395 0.615 0.615 0.622 0.608 0.641 5,532,469 0.6212 -3.12%
2001-05-30 0 0.960 0.960 0.970 0.880 0.960 3,174,800 2,932,012 0.9235 0.635 0.635 0.641 0.582 0.635 4,801,663 0.6106 6.67%
2001-05-29 0 0.900 0.890 0.910 0.890 0.960 3,120,800 2,848,404 0.9127 0.595 0.588 0.602 0.588 0.635 4,719,992 0.6035 -4.26%
2001-05-28 0 0.940 0.930 0.940 0.900 0.950 4,348,200 4,015,042 0.9234 0.622 0.615 0.622 0.595 0.628 6,576,348 0.6105 4.44%
2001-05-25 0 0.900 0.900 0.910 0.860 0.940 5,427,200 4,920,692 0.9067 0.595 0.595 0.602 0.569 0.622 8,208,260 0.5995 5.88%
2001-05-24 0 0.850 0.840 0.850 0.830 0.850 316,400 267,480 0.8454 0.562 0.555 0.562 0.549 0.562 478,533 0.5590 0.00%
2001-05-23 0 0.850 0.830 0.850 0.840 0.870 1,514,400 1,300,000 0.8584 0.562 0.549 0.562 0.555 0.575 2,290,424 0.5676 1.19%
2001-05-22 0 0.840 0.830 0.840 0.840 0.890 2,176,800 1,878,256 0.8629 0.555 0.549 0.555 0.555 0.588 3,292,258 0.5705 -4.55%
2001-05-21 0 0.880 0.870 0.890 0.860 0.900 1,016,000 893,340 0.8793 0.582 0.575 0.588 0.569 0.595 1,536,629 0.5814 -1.12%
2001-05-18 0 0.890 0.870 0.890 0.870 0.910 3,116,000 2,772,540 0.8898 0.588 0.575 0.588 0.575 0.602 4,712,732 0.5883 1.14%
2001-05-17 0 0.880 0.880 0.900 0.850 0.930 9,178,800 8,288,040 0.9030 0.582 0.582 0.595 0.562 0.615 13,882,293 0.5970 1.15%
2001-05-16 0 0.870 0.850 0.870 0.830 0.870 2,533,200 2,156,960 0.8515 0.575 0.562 0.575 0.549 0.575 3,831,288 0.5630 3.57%
2001-05-15 0 0.840 0.820 0.840 0.800 0.840 1,994,400 1,631,844 0.8182 0.555 0.542 0.555 0.529 0.555 3,016,390 0.5410 3.70%
2001-05-14 0 0.810 0.790 0.810 0.760 0.810 1,572,000 1,239,680 0.7886 0.536 0.522 0.536 0.503 0.536 2,377,540 0.5214 8.00%
2001-05-11 0 0.750 0.740 0.770 0.740 0.770 660,000 498,000 0.7545 0.496 0.489 0.509 0.489 0.509 998,204 0.4989 -1.32%
2001-05-10 0 0.760 0.760 0.770 0.750 0.770 760,000 576,560 0.7586 0.503 0.503 0.509 0.496 0.509 1,149,447 0.5016 2.70%
2001-05-09 0 0.740 0.740 0.760 0.730 0.750 1,200,000 894,080 0.7451 0.489 0.489 0.503 0.483 0.496 1,814,916 0.4926 0.00%
2001-05-08 0 0.740 0.710 0.740 0.710 0.740 360,000 261,500 0.7264 0.489 0.469 0.489 0.469 0.489 544,475 0.4803 -1.33%
2001-05-07 0 0.750 0.730 0.750 0.720 0.750 1,636,000 1,194,100 0.7299 0.496 0.483 0.496 0.476 0.496 2,474,336 0.4826 4.17%
2001-05-04 0 0.720 0.720 0.730 0.710 0.720 342,400 243,648 0.7116 0.476 0.476 0.483 0.469 0.476 517,856 0.4705 -2.70%
2001-05-03 0 0.740 0.720 0.730 0.730 0.740 232,000 169,440 0.7303 0.489 0.476 0.483 0.483 0.489 350,884 0.4829 0.00%
2001-05-02 0 0.740 0.740 0.760 0.740 0.760 345,000 257,960 0.7477 0.489 0.489 0.503 0.489 0.503 521,788 0.4944 1.37%
2001-04-27 0 0.730 0.730 0.750 0.730 0.750 606,000 445,840 0.7357 0.483 0.483 0.496 0.483 0.496 916,533 0.4864 -1.35%
2001-04-26 0 0.740 0.720 0.750 0.710 0.740 837,200 609,136 0.7276 0.489 0.476 0.496 0.469 0.489 1,266,206 0.4811 2.78%
2001-04-25 0 0.720 0.720 0.730 0.700 0.740 2,568,000 1,854,600 0.7222 0.476 0.476 0.483 0.463 0.489 3,883,920 0.4775 -5.26%
2001-04-24 0 0.760 0.750 0.760 0.740 0.830 2,244,000 1,796,100 0.8004 0.503 0.496 0.503 0.489 0.549 3,393,893 0.5292 -6.17%
2001-04-23 0 0.810 0.810 0.820 0.770 0.810 582,400 464,520 0.7976 0.536 0.536 0.542 0.509 0.536 880,839 0.5274 3.85%
2001-04-20 0 0.780 0.780 0.800 0.770 0.850 1,524,000 1,218,536 0.7996 0.516 0.516 0.529 0.509 0.562 2,304,943 0.5287 -2.50%
2001-04-19 0 0.800 0.790 0.800 0.800 0.860 2,914,400 2,427,960 0.8331 0.529 0.522 0.529 0.529 0.569 4,407,826 0.5508 -5.88%
2001-04-18 0 0.850 0.830 0.850 0.740 0.860 4,200,800 3,505,404 0.8345 0.562 0.549 0.562 0.489 0.569 6,353,416 0.5517 13.33%
2001-04-17 0 0.750 0.710 0.750 0.740 0.750 240,000 179,900 0.7496 0.496 0.469 0.496 0.489 0.496 362,983 0.4956 2.74%
2001-04-12 0 0.730 0.730 0.740 0.720 0.740 261,200 191,880 0.7346 0.483 0.483 0.489 0.476 0.489 395,047 0.4857 1.39%
2001-04-11 0 0.720 0.720 0.750 0.710 0.780 564,000 423,100 0.7502 0.476 0.476 0.496 0.469 0.516 853,011 0.4960 -5.26%
2001-04-10 0 0.760 0.760 0.770 0.690 0.770 4,500,400 3,200,636 0.7112 0.503 0.503 0.509 0.456 0.509 6,806,540 0.4702 8.57%
2001-04-09 0 0.700 0.680 0.700 0.670 0.700 112,000 78,040 0.6968 0.463 0.450 0.463 0.443 0.463 169,392 0.4607 -1.41%
2001-04-06 0 0.710 0.680 0.710 0.680 0.710 764,400 529,264 0.6924 0.469 0.450 0.469 0.450 0.469 1,156,102 0.4578 7.58%
2001-04-04 0 0.660 0.660 0.690 0.660 0.680 399,200 268,452 0.6725 0.436 0.436 0.456 0.436 0.450 603,762 0.4446 -1.49%
2001-04-03 0 0.670 0.660 0.690 0.650 0.690 300,400 202,840 0.6752 0.443 0.436 0.456 0.430 0.456 454,334 0.4465 -6.94%
2001-04-02 0 0.720 0.690 0.720 0.680 0.720 530,000 364,600 0.6879 0.476 0.456 0.476 0.450 0.476 801,588 0.4548 9.09%
2001-03-30 0 0.660 0.650 0.670 0.650 0.660 148,000 97,660 0.6599 0.436 0.430 0.443 0.430 0.436 223,840 0.4363 1.54%
2001-03-29 0 0.650 0.650 0.670 0.640 0.660 182,400 117,980 0.6468 0.430 0.430 0.443 0.423 0.436 275,867 0.4277 -1.52%
2001-03-28 0 0.660 0.660 0.670 0.640 0.660 160,000 104,140 0.6509 0.436 0.436 0.443 0.423 0.436 241,989 0.4304 0.00%
2001-03-27 0 0.660 0.650 0.660 0.650 0.700 180,000 121,320 0.6740 0.436 0.430 0.436 0.430 0.463 272,237 0.4456 0.00%
2001-03-26 0 0.660 0.660 0.670 0.650 0.660 62,000 40,420 0.6519 0.436 0.436 0.443 0.430 0.436 93,771 0.4311 1.54%
2001-03-23 0 0.650 0.650 0.680 0.640 0.670 346,000 226,080 0.6534 0.430 0.430 0.450 0.423 0.443 523,301 0.4320 0.00%
2001-03-22 0 0.650 0.640 0.650 0.620 0.660 459,200 295,280 0.6430 0.430 0.423 0.430 0.410 0.436 694,508 0.4252 -1.52%
2001-03-21 0 0.660 0.650 0.670 0.640 0.660 284,400 186,896 0.6572 0.436 0.430 0.443 0.423 0.436 430,135 0.4345 3.13%
2001-03-20 0 0.640 0.640 0.650 0.630 0.640 74,000 47,320 0.6395 0.423 0.423 0.430 0.417 0.423 111,920 0.4228 -1.54%
2001-03-19 0 0.650 0.640 0.650 0.650 0.670 210,000 138,300 0.6586 0.430 0.423 0.430 0.430 0.443 317,610 0.4354 -4.41%
2001-03-16 0 0.680 0.630 0.680 0.620 0.680 110,000 68,920 0.6265 0.450 0.417 0.450 0.410 0.450 166,367 0.4143 1.49%
2001-03-15 0 0.670 0.600 0.670 0.600 0.670 18,000 11,260 0.6256 0.443 0.397 0.443 0.397 0.443 27,224 0.4136 8.06%
2001-03-14 0 0.620 0.600 0.620 0.600 0.640 1,322,000 839,500 0.6350 0.410 0.397 0.410 0.397 0.423 1,999,433 0.4199 -1.59%
2001-03-13 0 0.630 0.600 0.630 0.600 0.640 838,000 507,540 0.6057 0.417 0.397 0.417 0.397 0.423 1,267,416 0.4005 -4.55%
2001-03-12 0 0.660 0.650 0.660 0.600 0.680 1,432,000 890,880 0.6221 0.436 0.430 0.436 0.397 0.450 2,165,800 0.4113 -2.94%
2001-03-09 0 0.680 0.650 0.680 0.640 0.680 290,000 188,160 0.6488 0.450 0.430 0.450 0.423 0.450 438,605 0.4290 6.25%
2001-03-08 0 0.640 0.630 0.670 0.630 0.700 1,330,000 861,800 0.6480 0.423 0.417 0.443 0.417 0.463 2,011,532 0.4284 -3.03%
2001-03-07 0 0.660 0.650 0.660 0.660 0.720 324,000 216,960 0.6696 0.436 0.430 0.436 0.436 0.476 490,027 0.4428 -5.71%
2001-03-06 0 0.700 0.670 0.700 0.670 0.750 372,400 257,256 0.6908 0.463 0.443 0.463 0.443 0.496 563,229 0.4568 1.45%
2001-03-05 0 0.690 0.650 0.690 0.650 0.690 288,000 189,400 0.6576 0.456 0.430 0.456 0.430 0.456 435,580 0.4348 0.00%
2001-03-02 0 0.690 0.670 0.690 0.670 0.700 623,200 426,768 0.6848 0.456 0.443 0.456 0.443 0.463 942,546 0.4528 -4.17%
2001-03-01 0 0.720 0.690 0.720 0.690 0.740 1,434,400 1,020,308 0.7113 0.476 0.456 0.476 0.456 0.489 2,169,430 0.4703 -5.26%
2001-02-28 0 0.760 0.740 0.760 0.730 0.840 1,809,200 1,363,688 0.7538 0.503 0.489 0.503 0.483 0.555 2,736,288 0.4984 -7.32%
2001-02-27 0 0.820 0.810 0.820 0.790 0.840 4,147,200 3,343,092 0.8061 0.542 0.536 0.542 0.522 0.555 6,272,350 0.5330 -1.20%
2001-02-26 0 0.830 0.820 0.830 0.720 0.840 6,412,200 5,104,312 0.7960 0.549 0.542 0.549 0.476 0.555 9,698,004 0.5263 12.16%
2001-02-23 0 0.740 0.730 0.740 0.690 0.740 962,800 694,000 0.7208 0.489 0.483 0.489 0.456 0.489 1,456,168 0.4766 7.25%
2001-02-22 0 0.690 0.680 0.700 0.680 0.690 184,800 126,432 0.6842 0.456 0.450 0.463 0.450 0.456 279,497 0.4524 1.47%
2001-02-21 0 0.680 0.680 0.700 0.680 0.730 646,000 453,000 0.7012 0.450 0.450 0.463 0.450 0.483 977,030 0.4637 -6.85%
2001-02-20 0 0.730 0.710 0.730 0.700 0.730 1,796,400 1,288,940 0.7175 0.483 0.469 0.483 0.463 0.483 2,716,929 0.4744 1.39%
2001-02-19 0 0.720 0.690 0.740 0.670 0.720 546,000 384,080 0.7034 0.476 0.456 0.489 0.443 0.476 825,787 0.4651 4.35%
2001-02-16 0 0.690 0.690 0.700 0.670 0.700 314,000 216,520 0.6896 0.456 0.456 0.463 0.443 0.463 474,903 0.4559 0.00%
2001-02-15 0 0.690 0.670 0.690 0.660 0.720 330,000 221,440 0.6710 0.456 0.443 0.456 0.436 0.476 499,102 0.4437 0.00%
2001-02-14 0 0.690 0.680 0.690 0.680 0.700 299,200 206,440 0.6900 0.456 0.450 0.456 0.450 0.463 452,519 0.4562 0.00%
2001-02-13 0 0.690 0.680 0.700 0.670 0.720 850,000 581,660 0.6843 0.456 0.450 0.463 0.443 0.476 1,285,566 0.4525 -4.17%
2001-02-12 0 0.720 0.710 0.720 0.670 0.730 968,000 670,240 0.6924 0.476 0.469 0.476 0.443 0.483 1,464,032 0.4578 7.46%
2001-02-09 0 0.670 0.670 0.680 0.650 0.680 854,000 568,840 0.6661 0.443 0.443 0.450 0.430 0.450 1,291,615 0.4404 0.00%
2001-02-08 0 0.670 0.660 0.670 0.590 0.670 2,044,400 1,324,900 0.6481 0.443 0.436 0.443 0.390 0.443 3,092,012 0.4285 6.35%
2001-02-07 0 0.630 0.630 0.640 0.600 0.640 1,022,000 644,960 0.6311 0.417 0.417 0.423 0.397 0.423 1,545,704 0.4173 5.00%
2001-02-06 0 0.600 0.590 0.600 0.600 0.630 490,800 302,640 0.6166 0.397 0.390 0.397 0.397 0.417 742,301 0.4077 1.69%
2001-02-05 0 0.590 0.590 0.630 0.590 0.600 238,000 140,820 0.5917 0.390 0.390 0.417 0.390 0.397 359,958 0.3912 -4.84%
2001-02-02 0 0.620 0.580 0.620 0.590 0.620 392,400 239,160 0.6095 0.410 0.383 0.410 0.390 0.410 593,478 0.4030 1.64%
2001-02-01 0 0.610 0.600 0.610 0.600 0.620 399,200 243,640 0.6103 0.403 0.397 0.403 0.397 0.410 603,762 0.4035 -3.17%
2001-01-31 0 0.630 0.630 0.640 0.530 0.630 1,004,000 623,800 0.6213 0.417 0.417 0.423 0.350 0.417 1,518,480 0.4108 10.53%
2001-01-30 0 0.570 0.570 - 0.540 0.580 118,000 66,280 0.5617 0.377 0.377 - 0.357 0.383 178,467 0.3714 -1.72%
2001-01-29 0 0.580 0.570 0.600 - - 0 0 - 0.383 0.377 0.397 - - 0 - 0.00%
2001-01-23 0 0.580 0.580 0.620 0.580 0.580 2,000 1,160 0.5800 0.383 0.383 0.410 0.383 0.383 3,025 0.3835 3.57%
2001-01-22 0 0.560 0.560 0.590 0.530 0.550 112,000 60,400 0.5393 0.370 0.370 0.390 0.350 0.364 169,392 0.3566 1.82%
2001-01-19 0 0.550 0.540 0.580 0.550 0.550 20,000 11,000 0.5500 0.364 0.357 0.383 0.364 0.364 30,249 0.3637 0.00%
2001-01-18 0 0.550 0.550 - 0.500 0.520 21,200 10,844 0.5115 0.364 0.364 - 0.331 0.344 32,064 0.3382 1.85%
2001-01-17 0 0.540 0.540 0.580 0.540 0.540 42,000 22,680 0.5400 0.357 0.357 0.383 0.357 0.357 63,522 0.3570 -5.26%
2001-01-16 0 0.570 0.560 0.580 0.560 0.570 241,200 135,612 0.5622 0.377 0.370 0.383 0.370 0.377 364,798 0.3717 -1.72%
2001-01-15 0 0.580 0.560 0.590 0.550 0.580 110,000 62,300 0.5664 0.383 0.370 0.390 0.364 0.383 166,367 0.3745 0.00%
2001-01-12 0 0.580 0.580 0.590 0.580 0.580 68,800 39,856 0.5793 0.383 0.383 0.390 0.383 0.383 104,055 0.3830 -1.69%
2001-01-11 0 0.590 0.540 0.590 0.560 0.600 127,200 74,260 0.5838 0.390 0.357 0.390 0.370 0.397 192,381 0.3860 -3.28%
2001-01-10 0 0.610 0.600 0.620 0.610 0.610 82,000 50,020 0.6100 0.403 0.397 0.410 0.403 0.403 124,019 0.4033 -1.61%
2001-01-09 0 0.620 0.590 0.620 0.590 0.620 160,000 96,220 0.6014 0.410 0.390 0.410 0.390 0.410 241,989 0.3976 3.33%
2001-01-08 0 0.600 0.580 0.600 0.560 0.600 268,000 157,440 0.5875 0.397 0.383 0.397 0.370 0.397 405,331 0.3884 7.14%
2001-01-05 0 0.560 0.560 0.570 0.560 0.580 170,000 96,800 0.5694 0.370 0.370 0.377 0.370 0.383 257,113 0.3765 1.82%
2001-01-04 0 0.550 0.550 0.580 0.550 0.550 106,000 58,300 0.5500 0.364 0.364 0.383 0.364 0.364 160,318 0.3637 0.00%
2001-01-03 0 0.550 0.540 0.550 0.550 0.550 186,000 102,300 0.5500 0.364 0.357 0.364 0.364 0.364 281,312 0.3637 -5.17%
2001-01-02 0 0.580 0.550 0.580 0.520 0.580 244,000 138,740 0.5686 0.383 0.364 0.383 0.344 0.383 369,033 0.3760 7.41%
2000-12-29 0 0.540 0.540 0.550 0.530 0.540 334,000 179,860 0.5385 0.357 0.357 0.364 0.350 0.357 505,152 0.3561 1.89%
2000-12-28 0 0.530 0.510 0.530 0.510 0.530 330,000 169,720 0.5143 0.350 0.337 0.350 0.337 0.350 499,102 0.3401 6.00%
2000-12-27 0 0.500 0.500 0.510 0.490 0.490 20,000 9,800 0.4900 0.331 0.331 0.337 0.324 0.324 30,249 0.3240 -1.96%
2000-12-22 0 0.510 0.500 0.510 0.510 0.510 50,000 25,500 0.5100 0.337 0.331 0.337 0.337 0.337 75,622 0.3372 0.00%
2000-12-21 0 0.510 0.500 0.520 0.510 0.510 226,000 115,260 0.5100 0.337 0.331 0.344 0.337 0.337 341,809 0.3372 0.00%
2000-12-20 0 0.510 0.510 0.520 0.510 0.520 322,000 165,920 0.5153 0.337 0.337 0.344 0.337 0.344 487,002 0.3407 0.00%
2000-12-19 0 0.510 0.500 0.530 0.510 0.540 266,000 140,900 0.5297 0.337 0.331 0.350 0.337 0.357 402,306 0.3502 -5.56%
2000-12-18 0 0.540 0.520 0.550 - - 0 0 - 0.357 0.344 0.364 - - 0 - 0.00%
2000-12-15 0 0.540 0.530 0.540 0.530 0.540 244,000 131,320 0.5382 0.357 0.350 0.357 0.350 0.357 369,033 0.3558 0.00%
2000-12-14 0 0.540 0.540 0.550 0.540 0.540 214,000 115,560 0.5400 0.357 0.357 0.364 0.357 0.357 323,660 0.3570 0.00%
2000-12-13 0 0.540 0.540 0.550 0.540 0.540 238,000 128,520 0.5400 0.357 0.357 0.364 0.357 0.357 359,958 0.3570 0.00%
2000-12-12 0 0.540 0.540 0.550 0.540 0.540 140,268 75,654 0.5394 0.357 0.357 0.364 0.357 0.357 212,146 0.3566 0.00%
2000-12-11 0 0.540 0.540 0.550 0.530 0.540 118,000 62,840 0.5325 0.357 0.357 0.364 0.350 0.357 178,467 0.3521 0.00%
2000-12-08 0 0.540 0.540 0.550 0.500 0.560 396,000 214,980 0.5429 0.357 0.357 0.364 0.331 0.370 598,922 0.3589 1.89%
2000-12-07 0 0.530 0.530 0.540 0.530 0.540 244,000 130,820 0.5361 0.350 0.350 0.357 0.350 0.357 369,033 0.3545 0.00%
2000-12-06 0 0.530 0.520 0.540 0.500 0.540 177,600 92,372 0.5201 0.350 0.344 0.357 0.331 0.357 268,608 0.3439 6.00%
2000-12-05 0 0.500 0.500 0.540 0.495 0.500 167,600 83,502 0.4982 0.331 0.331 0.357 0.327 0.331 253,483 0.3294 -1.96%
2000-12-04 0 0.510 0.500 0.510 0.510 0.510 20,000 10,200 0.5100 0.337 0.331 0.337 0.337 0.337 30,249 0.3372 2.00%
2000-12-01 0 0.500 0.500 0.530 0.480 0.500 138,000 67,390 0.4883 0.331 0.331 0.350 0.317 0.331 208,715 0.3229 1.01%
2000-11-30 0 0.495 0.490 0.500 0.495 0.500 160,000 79,500 0.4969 0.327 0.324 0.331 0.327 0.331 241,989 0.3285 -1.00%
2000-11-29 0 0.500 0.500 0.520 0.495 0.500 119,200 59,492 0.4991 0.331 0.331 0.344 0.327 0.331 180,282 0.3300 -1.96%
2000-11-28 0 0.510 0.500 0.530 0.500 0.510 426,000 216,460 0.5081 0.337 0.331 0.350 0.331 0.337 644,295 0.3360 0.00%
2000-11-27 0 0.510 0.510 0.530 0.500 0.540 138,000 71,000 0.5145 0.337 0.337 0.350 0.331 0.357 208,715 0.3402 0.00%
2000-11-24 0 0.510 0.500 0.520 0.495 0.510 164,000 82,780 0.5048 0.337 0.331 0.344 0.327 0.337 248,039 0.3337 0.00%
2000-11-23 0 0.510 0.510 0.540 0.500 0.500 466,000 233,000 0.5000 0.337 0.337 0.357 0.331 0.331 704,792 0.3306 -1.92%
2000-11-22 0 0.520 0.520 - 0.510 0.520 120,800 62,284 0.5156 0.344 0.344 - 0.337 0.344 182,702 0.3409 0.00%
2000-11-21 0 0.520 0.510 0.540 - - 0 0 - 0.344 0.337 0.357 - - 0 - 0.00%
2000-11-20 0 0.520 0.510 0.540 0.520 0.520 80,000 41,600 0.5200 0.344 0.337 0.357 0.344 0.344 120,994 0.3438 0.00%
2000-11-17 0 0.520 0.520 0.540 - - 0 0 - 0.344 0.344 0.357 - - 0 - 0.00%
2000-11-16 0 0.520 0.510 - 0.490 0.520 30,000 15,200 0.5067 0.344 0.337 - 0.324 0.344 45,373 0.3350 1.96%
2000-11-15 0 0.510 0.510 0.520 0.500 0.510 242,000 123,300 0.5095 0.337 0.337 0.344 0.331 0.337 366,008 0.3369 2.00%
2000-11-14 0 0.500 0.500 0.540 0.490 0.510 318,000 160,300 0.5041 0.331 0.331 0.357 0.324 0.337 480,953 0.3333 -1.96%
2000-11-13 0 0.510 0.510 0.530 0.510 0.540 200,000 106,960 0.5348 0.337 0.337 0.350 0.337 0.357 302,486 0.3536 -5.56%
2000-11-10 0 0.540 0.540 0.550 0.530 0.540 514,000 276,740 0.5384 0.357 0.357 0.364 0.350 0.357 777,389 0.3560 1.89%
2000-11-09 0 0.530 0.530 0.540 0.530 0.540 190,000 100,800 0.5305 0.350 0.350 0.357 0.350 0.357 287,362 0.3508 -3.64%
2000-11-08 0 0.550 0.540 0.550 0.530 0.550 349,200 187,476 0.5369 0.364 0.357 0.364 0.350 0.364 528,141 0.3550 3.77%
2000-11-07 0 0.530 0.530 0.540 0.530 0.530 100,000 53,000 0.5300 0.350 0.350 0.357 0.350 0.350 151,243 0.3504 0.00%
2000-11-06 0 0.530 0.530 0.540 0.520 0.530 196,000 103,480 0.5280 0.350 0.350 0.357 0.344 0.350 296,436 0.3491 0.00%
2000-11-03 0 0.530 0.520 0.540 0.530 0.530 130,000 68,900 0.5300 0.350 0.344 0.357 0.350 0.350 196,616 0.3504 0.00%
2000-11-02 0 0.530 0.520 0.530 0.520 0.530 434,000 229,680 0.5292 0.350 0.344 0.350 0.344 0.350 656,395 0.3499 0.00%
2000-11-01 0 0.530 0.530 0.540 0.510 0.530 320,000 166,080 0.5190 0.350 0.350 0.357 0.337 0.350 483,978 0.3432 1.92%
2000-10-31 0 0.520 0.520 0.550 0.500 0.520 762,000 387,120 0.5080 0.344 0.344 0.364 0.331 0.344 1,152,472 0.3359 4.00%
2000-10-30 0 0.500 0.500 0.520 0.500 0.500 12,000 6,000 0.5000 0.331 0.331 0.344 0.331 0.331 18,149 0.3306 -1.96%
2000-10-27 0 0.510 0.500 0.520 0.510 0.510 170,000 86,700 0.5100 0.337 0.331 0.344 0.337 0.337 257,113 0.3372 0.00%
2000-10-26 0 0.510 0.500 0.510 0.495 0.510 476,000 239,140 0.5024 0.337 0.331 0.337 0.327 0.337 719,917 0.3322 2.00%
2000-10-25 0 0.500 0.500 0.510 0.500 0.510 416,000 210,800 0.5067 0.331 0.331 0.337 0.331 0.337 629,171 0.3350 0.00%
2000-10-24 0 0.500 0.500 0.510 0.495 0.500 304,000 151,340 0.4978 0.331 0.331 0.337 0.327 0.331 459,779 0.3292 1.01%
2000-10-23 0 0.495 0.495 0.500 0.490 0.500 704,800 346,588 0.4918 0.327 0.327 0.331 0.324 0.331 1,065,961 0.3251 1.02%
2000-10-20 0 0.490 0.485 0.495 0.485 0.490 137,200 67,062 0.4888 0.324 0.321 0.327 0.321 0.324 207,505 0.3232 2.08%
2000-10-19 0 0.480 0.475 0.480 0.470 0.480 1,096,000 524,140 0.4782 0.317 0.314 0.317 0.311 0.317 1,657,623 0.3162 0.00%
2000-10-18 0 0.480 0.475 0.495 0.470 0.490 720,800 346,294 0.4804 0.317 0.314 0.327 0.311 0.324 1,090,160 0.3177 0.00%
2000-10-17 0 0.480 0.480 0.500 0.465 0.485 304,000 145,620 0.4790 0.317 0.317 0.331 0.307 0.321 459,779 0.3167 -1.03%
2000-10-16 0 0.485 0.485 0.510 0.485 0.490 64,000 31,290 0.4889 0.321 0.321 0.337 0.321 0.324 96,796 0.3233 -1.02%
2000-10-13 0 0.490 0.490 0.500 0.480 0.500 766,000 374,860 0.4894 0.324 0.324 0.331 0.317 0.331 1,158,521 0.3236 -2.00%
2000-10-12 0 0.500 0.500 0.510 0.500 0.510 1,206,000 607,600 0.5038 0.331 0.331 0.337 0.331 0.337 1,823,991 0.3331 -1.96%
2000-10-11 0 0.510 0.500 0.510 0.510 0.520 362,800 186,804 0.5149 0.337 0.331 0.337 0.337 0.344 548,710 0.3404 0.00%
2000-10-10 0 0.510 0.510 0.530 0.510 0.510 60,800 30,960 0.5092 0.337 0.337 0.350 0.337 0.337 91,956 0.3367 0.00%
2000-10-09 0 0.510 0.510 0.520 0.500 0.510 224,000 114,040 0.5091 0.337 0.337 0.344 0.331 0.337 338,784 0.3366 -3.77%
2000-10-05 0 0.530 0.530 0.560 0.520 0.520 154,000 80,080 0.5200 0.350 0.350 0.370 0.344 0.344 232,914 0.3438 1.92%
2000-10-04 0 0.520 0.520 0.560 0.520 0.520 86,000 44,720 0.5200 0.344 0.344 0.370 0.344 0.344 130,069 0.3438 -1.89%
2000-10-03 0 0.530 0.530 - 0.510 0.530 510,000 268,420 0.5263 0.350 0.350 - 0.337 0.350 771,339 0.3480 3.92%
2000-09-29 0 0.510 0.510 0.530 - - 0 0 - 0.337 0.337 0.350 - - 0 - 0.00%
2000-09-28 0 0.510 0.510 - 0.500 0.520 298,000 151,400 0.5081 0.337 0.337 - 0.331 0.344 450,704 0.3359 0.00%
2000-09-27 0 0.510 0.510 0.520 0.510 0.520 520,000 266,800 0.5131 0.337 0.337 0.344 0.337 0.344 786,464 0.3392 -1.92%
2000-09-26 0 0.520 0.510 0.540 0.500 0.520 541,200 276,164 0.5103 0.344 0.337 0.357 0.331 0.344 818,527 0.3374 0.00%
2000-09-25 0 0.520 0.510 0.530 0.500 0.520 904,500 459,625 0.5082 0.344 0.337 0.350 0.331 0.344 1,367,993 0.3360 6.12%
2000-09-22 0 0.490 0.490 0.500 0.485 0.500 920,000 452,900 0.4923 0.324 0.324 0.331 0.321 0.331 1,391,436 0.3255 -2.00%
2000-09-21 0 0.500 0.500 0.520 0.500 0.540 1,264,000 646,740 0.5117 0.331 0.331 0.344 0.331 0.357 1,911,712 0.3383 -7.41%
2000-09-20 0 0.540 0.530 0.540 0.500 0.540 368,000 192,960 0.5243 0.357 0.350 0.357 0.331 0.357 556,574 0.3467 0.00%
2000-09-19 0 0.540 0.510 0.570 0.540 0.590 540,000 298,100 0.5520 0.357 0.337 0.377 0.357 0.390 816,712 0.3650 -8.47%
2000-09-18 0 0.590 - 0.590 0.600 0.600 18,000 10,800 0.6000 0.390 - 0.390 0.397 0.397 27,224 0.3967 -1.67%
2000-09-15 0 0.600 0.590 0.620 0.580 0.600 224,000 130,160 0.5811 0.397 0.390 0.410 0.383 0.397 338,784 0.3842 0.00%
2000-09-14 0 0.600 0.550 0.600 0.600 0.600 20,000 12,000 0.6000 0.397 0.364 0.397 0.397 0.397 30,249 0.3967 0.00%
2000-09-12 0 0.600 0.580 0.640 0.600 0.610 244,000 147,900 0.6061 0.397 0.383 0.423 0.397 0.403 369,033 0.4008 -1.64%
2000-09-11 0 0.610 0.600 0.620 0.600 0.610 244,000 148,040 0.6067 0.403 0.397 0.410 0.397 0.403 369,033 0.4012 -1.61%
2000-09-08 0 0.620 0.610 0.620 0.620 0.630 272,000 168,940 0.6211 0.410 0.403 0.410 0.410 0.417 411,381 0.4107 -3.12%
2000-09-07 0 0.640 0.640 0.650 0.630 0.640 388,000 247,400 0.6376 0.423 0.423 0.430 0.417 0.423 586,823 0.4216 1.59%
2000-09-06 0 0.630 0.630 0.650 0.630 0.660 270,800 176,064 0.6502 0.417 0.417 0.430 0.417 0.436 409,566 0.4299 -3.08%
2000-09-05 0 0.650 0.630 0.650 0.630 0.650 161,200 103,520 0.6422 0.430 0.417 0.430 0.417 0.430 243,804 0.4246 1.56%
2000-09-04 0 0.640 0.630 0.640 0.630 0.640 129,200 81,980 0.6345 0.423 0.417 0.423 0.417 0.423 195,406 0.4195 0.00%
2000-09-01 0 0.640 0.640 0.660 0.640 0.640 32,000 20,480 0.6400 0.423 0.423 0.436 0.423 0.423 48,398 0.4232 0.00%
2000-08-31 0 0.640 0.630 0.650 0.640 0.660 216,000 142,280 0.6587 0.423 0.417 0.430 0.423 0.436 326,685 0.4355 -1.54%
2000-08-30 0 0.650 0.640 0.650 0.640 0.650 150,000 96,500 0.6433 0.430 0.423 0.430 0.423 0.430 226,865 0.4254 1.56%
2000-08-29 0 0.640 0.640 0.680 - - 0 0 - 0.423 0.423 0.450 - - 0 - 0.00%
2000-08-28 0 0.640 0.630 0.650 0.620 0.640 110,000 69,400 0.6309 0.423 0.417 0.430 0.410 0.423 166,367 0.4171 -3.03%
2000-08-25 0 0.660 0.640 0.670 - - 0 0 - 0.436 0.423 0.443 - - 0 - 0.00%
2000-08-24 0 0.660 0.650 0.670 0.660 0.670 310,000 201,100 0.6487 0.436 0.430 0.443 0.436 0.443 468,853 0.4289 3.13%
2000-08-23 0 0.640 0.640 0.660 0.640 0.680 758,000 500,180 0.6599 0.423 0.423 0.436 0.423 0.450 1,146,422 0.4363 -4.48%
2000-08-22 0 0.670 0.670 0.680 0.670 0.680 508,000 343,360 0.6759 0.443 0.443 0.450 0.443 0.450 768,314 0.4469 1.52%
2000-08-21 0 0.660 0.660 0.680 0.660 0.670 280,000 187,200 0.6686 0.436 0.436 0.450 0.436 0.443 423,480 0.4421 -1.49%
2000-08-18 0 0.670 0.670 0.680 0.670 0.690 374,000 253,880 0.6788 0.443 0.443 0.450 0.443 0.456 565,649 0.4488 -1.47%
2000-08-17 0 0.680 0.680 0.690 0.680 0.700 850,000 590,980 0.6953 0.450 0.450 0.456 0.450 0.463 1,285,566 0.4597 -2.86%
2000-08-16 0 0.700 0.700 0.710 0.690 0.700 98,800 68,960 0.6980 0.463 0.463 0.469 0.456 0.463 149,428 0.4615 0.00%
2000-08-15 0 0.700 0.700 0.710 0.670 0.700 350,000 241,800 0.6909 0.463 0.463 0.469 0.443 0.463 529,351 0.4568 4.48%
2000-08-14 0 0.670 0.670 0.690 0.670 0.690 195,600 133,212 0.6810 0.443 0.443 0.456 0.443 0.456 295,831 0.4503 -1.47%
2000-08-11 0 0.680 0.680 0.700 0.680 0.700 152,000 104,760 0.6892 0.450 0.450 0.463 0.450 0.463 229,889 0.4557 -2.86%
2000-08-10 0 0.700 0.700 0.710 0.680 0.710 474,800 331,480 0.6981 0.463 0.463 0.469 0.450 0.469 718,102 0.4616 1.45%
2000-08-09 0 0.690 0.680 0.700 0.680 0.750 850,000 601,340 0.7075 0.456 0.450 0.463 0.450 0.496 1,285,566 0.4678 -4.17%
2000-08-08 0 0.720 0.710 0.730 0.720 0.760 2,828,400 2,094,500 0.7405 0.476 0.469 0.483 0.476 0.503 4,277,757 0.4896 -1.37%
2000-08-07 0 0.730 0.720 0.740 0.670 0.730 1,750,400 1,238,404 0.7075 0.483 0.476 0.489 0.443 0.483 2,647,358 0.4678 8.96%
2000-08-04 0 0.670 0.670 0.690 0.670 0.690 660,000 450,980 0.6833 0.443 0.443 0.456 0.443 0.456 998,204 0.4518 0.00%
2000-08-03 0 0.670 0.670 0.690 0.650 0.690 483,760 326,576 0.6751 0.443 0.443 0.456 0.430 0.456 731,653 0.4464 0.00%
2000-08-02 0 0.670 0.670 0.680 0.670 0.710 540,000 366,940 0.6795 0.443 0.443 0.450 0.443 0.469 816,712 0.4493 1.52%
2000-08-01 0 0.660 0.660 0.670 0.650 0.670 272,000 177,960 0.6543 0.436 0.436 0.443 0.430 0.443 411,381 0.4326 3.13%
2000-07-31 0 0.640 0.640 0.660 0.640 0.650 90,000 58,000 0.6444 0.423 0.423 0.436 0.423 0.430 136,119 0.4261 -1.54%
2000-07-28 0 0.650 0.650 0.660 0.630 0.660 472,000 303,700 0.6434 0.430 0.430 0.436 0.417 0.436 713,867 0.4254 -4.41%
2000-07-27 0 0.680 0.660 0.690 0.660 0.680 344,000 231,540 0.6731 0.450 0.436 0.456 0.436 0.450 520,276 0.4450 1.49%
2000-07-26 0 0.670 0.670 0.680 0.670 0.700 662,000 458,120 0.6920 0.443 0.443 0.450 0.443 0.463 1,001,229 0.4576 -2.90%
2000-07-25 0 0.690 0.680 0.690 0.690 0.760 1,988,000 1,453,960 0.7314 0.456 0.450 0.456 0.456 0.503 3,006,711 0.4836 -6.76%
2000-07-24 0 0.740 0.730 0.740 0.700 0.740 3,008,400 2,143,248 0.7124 0.489 0.483 0.489 0.463 0.489 4,549,995 0.4710 12.12%
2000-07-21 0 0.660 0.660 0.670 0.650 0.690 2,988,000 2,022,960 0.6770 0.436 0.436 0.443 0.430 0.456 4,519,141 0.4476 -1.49%
2000-07-20 0 0.670 0.650 0.670 0.620 0.670 1,548,000 990,700 0.6400 0.443 0.430 0.443 0.410 0.443 2,341,242 0.4232 4.69%
2000-07-19 0 0.640 0.610 0.640 0.610 0.640 84,000 52,040 0.6195 0.423 0.403 0.423 0.403 0.423 127,044 0.4096 4.92%
2000-07-18 0 0.610 0.610 0.630 0.610 0.610 102,000 62,220 0.6100 0.403 0.403 0.417 0.403 0.403 154,268 0.4033 -3.17%
2000-07-17 0 0.630 0.610 0.630 0.610 0.630 296,800 183,608 0.6186 0.417 0.403 0.417 0.403 0.417 448,889 0.4090 0.00%
2000-07-14 0 0.630 0.630 0.650 0.620 0.630 160,000 100,200 0.6263 0.417 0.417 0.430 0.410 0.417 241,989 0.4141 -3.08%
2000-07-13 0 0.650 0.630 0.650 0.650 0.670 868,000 573,848 0.6611 0.430 0.417 0.430 0.430 0.443 1,312,789 0.4371 0.00%
2000-07-12 0 0.650 0.630 0.650 0.630 0.660 868,000 558,400 0.6433 0.430 0.417 0.430 0.417 0.436 1,312,789 0.4254 1.56%
2000-07-11 0 0.640 0.630 0.640 0.600 0.640 238,000 147,100 0.6181 0.423 0.417 0.423 0.397 0.423 359,958 0.4087 6.67%
2000-07-10 0 0.600 0.580 0.620 0.590 0.600 225,600 134,736 0.5972 0.397 0.383 0.410 0.390 0.397 341,204 0.3949 0.00%
2000-07-07 0 0.600 0.580 0.600 0.570 0.610 1,020,000 604,520 0.5927 0.397 0.383 0.397 0.377 0.403 1,542,679 0.3919 1.69%
2000-07-06 0 0.590 0.580 0.600 0.570 0.600 739,200 436,212 0.5901 0.390 0.383 0.397 0.377 0.397 1,117,988 0.3902 -1.67%
2000-07-05 0 0.600 0.600 0.610 0.600 0.610 579,200 349,144 0.6028 0.397 0.397 0.403 0.397 0.403 875,999 0.3986 -1.64%
2000-07-04 0 0.610 0.610 0.640 0.610 0.620 164,000 101,300 0.6177 0.403 0.403 0.423 0.403 0.410 248,039 0.4084 -1.61%
2000-07-03 0 0.620 0.620 0.650 0.600 0.620 336,000 207,000 0.6161 0.410 0.410 0.430 0.397 0.410 508,176 0.4073 0.00%
2000-06-30 0 0.620 0.620 0.650 0.620 0.620 225,600 139,760 0.6195 0.410 0.410 0.430 0.410 0.410 341,204 0.4096 0.00%
2000-06-29 0 0.620 0.620 0.650 0.620 0.630 200,000 125,500 0.6275 0.410 0.410 0.430 0.410 0.417 302,486 0.4149 -1.59%
2000-06-28 0 0.630 0.620 0.630 0.630 0.640 198,000 126,220 0.6375 0.417 0.410 0.417 0.417 0.423 299,461 0.4215 -1.56%
2000-06-27 0 0.640 0.630 0.640 0.630 0.640 100,000 63,700 0.6370 0.423 0.417 0.423 0.417 0.423 151,243 0.4212 -1.54%
2000-06-26 0 0.650 0.640 0.650 0.630 0.650 294,000 188,220 0.6402 0.430 0.423 0.430 0.417 0.430 444,654 0.4233 3.17%
2000-06-23 0 0.630 0.630 0.660 0.630 0.660 725,200 465,384 0.6417 0.417 0.417 0.436 0.417 0.436 1,096,814 0.4243 -3.08%
2000-06-22 0 0.650 0.630 0.650 0.630 0.660 322,000 206,400 0.6410 0.430 0.417 0.430 0.417 0.436 487,002 0.4238 -2.99%
2000-06-21 0 0.670 0.650 0.670 0.650 0.670 1,428,000 935,500 0.6551 0.443 0.430 0.443 0.430 0.443 2,159,750 0.4332 1.52%
2000-06-20 0 0.660 0.640 0.660 0.660 0.710 1,916,000 1,308,900 0.6831 0.436 0.423 0.436 0.436 0.469 2,897,816 0.4517 -1.49%
2000-06-19 0 0.710 0.710 0.720 0.700 0.720 2,722,000 1,937,276 0.7117 0.443 0.443 0.449 0.437 0.449 4,362,616 0.4441 2.90%
2000-06-16 0 0.690 0.690 0.700 0.670 0.710 1,812,000 1,261,060 0.6959 0.431 0.431 0.437 0.418 0.443 2,904,137 0.4342 4.55%
2000-06-15 0 0.660 0.650 0.660 0.660 0.670 240,000 159,480 0.6645 0.412 0.406 0.412 0.412 0.418 384,654 0.4146 1.54%
2000-06-14 0 0.650 0.640 0.660 0.650 0.670 124,000 80,680 0.6506 0.406 0.399 0.412 0.406 0.418 198,738 0.4060 -1.52%
2000-06-13 0 0.660 0.650 0.670 0.640 0.660 316,400 205,420 0.6492 0.412 0.406 0.418 0.399 0.412 507,102 0.4051 1.54%
2000-06-12 0 0.650 0.640 0.660 0.650 0.650 20,000 13,000 0.6500 0.406 0.399 0.412 0.406 0.406 32,054 0.4056 0.00%
2000-06-09 0 0.650 0.650 0.670 0.650 0.670 84,400 55,280 0.6550 0.406 0.406 0.418 0.406 0.418 135,270 0.4087 0.00%
2000-06-08 0 0.650 0.650 0.660 0.640 0.670 909,200 599,276 0.6591 0.406 0.406 0.412 0.399 0.418 1,457,197 0.4113 1.56%
2000-06-07 0 0.640 0.630 0.640 0.620 0.640 220,800 140,944 0.6383 0.399 0.393 0.399 0.387 0.399 353,882 0.3983 0.00%
2000-06-05 0 0.640 0.640 0.650 0.630 0.640 51,600 32,660 0.6329 0.399 0.399 0.406 0.393 0.399 82,701 0.3949 1.59%
2000-06-02 0 0.630 0.630 0.640 0.610 0.630 18,000 11,220 0.6233 0.393 0.393 0.399 0.381 0.393 28,849 0.3889 6.78%
2000-06-01 0 0.590 0.590 0.610 0.580 0.590 64,000 37,520 0.5863 0.368 0.368 0.381 0.362 0.368 102,574 0.3658 -3.28%
2000-05-31 0 0.610 0.600 0.620 0.610 0.610 40,000 24,400 0.6100 0.381 0.374 0.387 0.381 0.381 64,109 0.3806 0.00%
2000-05-30 0 0.610 0.590 0.630 0.610 0.610 107,200 65,320 0.6093 0.381 0.368 0.393 0.381 0.381 171,812 0.3802 0.00%
2000-05-29 0 0.610 0.600 0.620 0.600 0.620 92,000 55,680 0.6052 0.381 0.374 0.387 0.374 0.387 147,451 0.3776 0.00%
2000-05-26 0 0.610 0.610 0.620 0.590 0.620 462,800 278,644 0.6021 0.381 0.381 0.387 0.368 0.387 741,741 0.3757 0.00%
2000-05-25 0 0.610 0.610 0.630 0.610 0.650 263,600 165,900 0.6294 0.381 0.381 0.393 0.381 0.406 422,478 0.3927 -7.58%
2000-05-24 0 0.660 0.660 0.670 0.660 0.680 166,000 111,360 0.6708 0.412 0.412 0.418 0.412 0.424 266,052 0.4186 1.54%
2000-05-23 0 0.650 0.640 0.650 0.640 0.660 430,000 279,200 0.6493 0.406 0.399 0.406 0.399 0.412 689,171 0.4051 1.56%
2000-05-22 0 0.640 0.640 0.660 0.640 0.660 208,000 135,560 0.6517 0.399 0.399 0.412 0.399 0.412 333,367 0.4066 -4.48%
2000-05-19 0 0.670 0.650 0.670 0.660 0.680 254,800 169,400 0.6648 0.418 0.406 0.418 0.412 0.424 408,374 0.4148 1.52%
2000-05-18 0 0.660 0.660 0.670 0.650 0.680 1,984,400 1,329,860 0.6702 0.412 0.412 0.418 0.406 0.424 3,180,446 0.4181 4.76%
2000-05-17 0 0.630 0.610 0.630 0.600 0.630 580,000 356,200 0.6141 0.393 0.381 0.393 0.374 0.393 929,580 0.3832 0.00%
2000-05-16 0 0.630 0.630 0.640 0.610 0.640 754,400 471,588 0.6251 0.393 0.393 0.399 0.381 0.399 1,209,095 0.3900 3.28%
2000-05-15 0 0.610 0.610 0.640 0.600 0.640 396,000 245,080 0.6189 0.381 0.381 0.399 0.374 0.399 634,679 0.3861 5.17%
2000-05-12 0 0.580 0.580 0.600 0.570 0.580 116,800 67,384 0.5769 0.362 0.362 0.374 0.356 0.362 187,198 0.3600 0.00%
2000-05-10 0 0.580 0.580 0.600 0.580 0.580 80,000 46,400 0.5800 0.362 0.362 0.374 0.362 0.362 128,218 0.3619 -3.33%
2000-05-09 0 0.600 0.600 0.610 0.590 0.590 90,000 53,100 0.5900 0.374 0.374 0.381 0.368 0.368 144,245 0.3681 1.69%
2000-05-08 0 0.590 0.590 0.600 0.590 0.610 90,000 53,800 0.5978 0.368 0.368 0.374 0.368 0.381 144,245 0.3730 -4.84%
2000-05-05 0 0.620 0.610 0.620 0.600 0.620 262,000 159,820 0.6100 0.387 0.381 0.387 0.374 0.387 419,914 0.3806 1.64%
2000-05-04 0 0.610 0.590 0.620 0.590 0.610 116,000 69,460 0.5988 0.381 0.368 0.387 0.368 0.381 185,916 0.3736 1.67%
2000-05-03 0 0.600 0.590 0.610 0.580 0.600 47,200 28,116 0.5957 0.374 0.368 0.381 0.362 0.374 75,649 0.3717 -1.64%
2000-05-02 0 0.610 0.600 0.620 0.600 0.620 272,000 165,700 0.6092 0.381 0.374 0.387 0.374 0.387 435,941 0.3801 3.39%
2000-04-28 0 0.590 0.580 0.620 0.590 0.600 172,000 102,600 0.5965 0.368 0.362 0.387 0.368 0.374 275,669 0.3722 -1.67%
2000-04-27 0 0.600 0.600 0.610 0.600 0.610 166,000 100,800 0.6072 0.374 0.374 0.381 0.374 0.381 266,052 0.3789 -1.64%
2000-04-26 0 0.610 0.610 0.620 0.610 0.630 70,000 42,900 0.6129 0.381 0.381 0.387 0.381 0.393 112,191 0.3824 1.67%
2000-04-25 0 0.600 0.600 0.630 0.600 0.630 394,000 243,700 0.6185 0.374 0.374 0.393 0.374 0.393 631,473 0.3859 -3.23%
2000-04-20 0 0.620 0.600 0.630 0.590 0.620 338,000 204,460 0.6049 0.387 0.374 0.393 0.368 0.387 541,721 0.3774 3.33%
2000-04-19 0 0.600 0.600 0.620 0.600 0.690 2,301,200 1,486,400 0.6459 0.374 0.374 0.387 0.374 0.431 3,688,189 0.4030 -7.69%
2000-04-18 0 0.650 0.640 0.650 0.590 0.690 2,435,200 1,611,480 0.6617 0.406 0.399 0.406 0.368 0.431 3,902,954 0.4129 4.84%
2000-04-17 0 0.620 0.600 0.620 0.590 0.650 440,400 270,840 0.6150 0.387 0.374 0.387 0.368 0.406 705,840 0.3837 -13.89%
2000-04-14 0 0.720 0.630 0.720 0.580 0.730 580,000 364,840 0.6290 0.449 0.393 0.449 0.362 0.455 929,580 0.3925 16.13%
2000-04-13 0 0.620 0.600 0.620 0.580 0.620 456,000 271,160 0.5946 0.387 0.374 0.387 0.362 0.387 730,842 0.3710 1.64%
2000-04-12 0 0.610 0.610 0.630 0.600 0.620 298,000 183,720 0.6165 0.381 0.381 0.393 0.374 0.387 477,612 0.3847 1.67%
2000-04-11 0 0.600 0.590 0.620 0.560 0.600 402,000 240,720 0.5988 0.374 0.368 0.387 0.349 0.374 644,295 0.3736 -4.76%
2000-04-10 0 0.630 0.630 0.640 0.630 0.650 157,200 99,324 0.6318 0.393 0.393 0.399 0.393 0.406 251,948 0.3942 -4.55%
2000-04-07 0 0.660 0.650 0.660 0.610 0.660 1,001,200 632,440 0.6317 0.412 0.406 0.412 0.381 0.412 1,604,648 0.3941 6.45%
2000-04-06 0 0.620 0.610 0.630 0.600 0.630 678,000 414,240 0.6110 0.387 0.381 0.393 0.374 0.393 1,086,647 0.3812 1.64%
2000-04-05 0 0.610 0.570 0.620 0.560 0.640 349,200 201,220 0.5762 0.381 0.356 0.387 0.349 0.399 559,671 0.3595 -1.61%
2000-04-03 0 0.620 0.620 0.630 0.620 0.650 209,200 129,716 0.6201 0.387 0.387 0.393 0.387 0.406 335,290 0.3869 -1.59%
2000-03-31 0 0.630 0.630 0.650 0.630 0.650 63,200 40,236 0.6366 0.393 0.393 0.406 0.393 0.406 101,292 0.3972 0.00%
2000-03-30 0 0.630 0.630 0.650 0.630 0.660 517,200 332,576 0.6430 0.393 0.393 0.406 0.393 0.412 828,929 0.4012 -1.56%
2000-03-29 0 0.640 0.640 0.650 0.620 0.650 558,000 358,260 0.6420 0.399 0.399 0.406 0.387 0.406 894,320 0.4006 0.00%
2000-03-28 0 0.640 0.640 0.650 0.620 0.650 552,000 350,660 0.6353 0.399 0.399 0.406 0.387 0.406 884,704 0.3964 0.00%
2000-03-27 0 0.640 0.640 0.660 0.630 0.660 582,000 376,100 0.6462 0.399 0.399 0.412 0.393 0.412 932,786 0.4032 0.00%
2000-03-24 0 0.640 0.640 0.670 0.640 0.650 30,000 19,300 0.6433 0.399 0.399 0.418 0.399 0.406 48,082 0.4014 0.00%
2000-03-23 0 0.640 0.640 0.670 0.640 0.660 142,000 92,180 0.6492 0.399 0.399 0.418 0.399 0.412 227,587 0.4050 -3.03%
2000-03-22 0 0.660 0.640 0.660 0.620 0.690 822,800 539,264 0.6554 0.412 0.399 0.412 0.387 0.431 1,318,722 0.4089 1.54%
2000-03-21 0 0.650 0.650 0.670 0.640 0.650 414,800 269,280 0.6492 0.406 0.406 0.418 0.399 0.406 664,810 0.4050 0.00%
2000-03-20 0 0.650 0.640 0.660 0.640 0.650 430,000 277,100 0.6444 0.406 0.399 0.412 0.399 0.406 689,171 0.4021 -5.80%
2000-03-17 0 0.690 0.630 0.690 0.620 0.690 450,000 293,080 0.6513 0.431 0.393 0.431 0.387 0.431 721,226 0.4064 9.52%
2000-03-16 0 0.630 0.610 0.640 0.630 0.670 547,200 355,400 0.6495 0.393 0.381 0.399 0.393 0.418 877,011 0.4052 -3.08%
2000-03-15 0 0.650 0.640 0.680 0.640 0.660 330,000 215,520 0.6531 0.406 0.399 0.424 0.399 0.412 528,899 0.4075 0.00%
2000-03-14 0 0.650 0.650 0.680 0.640 0.700 336,000 223,540 0.6653 0.406 0.406 0.424 0.399 0.437 538,515 0.4151 -1.52%
2000-03-13 0 0.660 0.660 0.680 0.620 0.700 784,000 521,860 0.6656 0.412 0.412 0.424 0.387 0.437 1,256,536 0.4153 4.76%
2000-03-10 0 0.630 0.630 0.650 0.630 0.650 188,000 120,840 0.6428 0.393 0.393 0.406 0.393 0.406 301,312 0.4010 -3.08%
2000-03-09 0 0.650 0.650 0.660 0.650 0.680 430,000 284,600 0.6619 0.406 0.406 0.412 0.406 0.424 689,171 0.4130 -1.52%
2000-03-08 0 0.660 0.660 0.680 0.660 0.700 506,800 344,680 0.6801 0.412 0.412 0.424 0.412 0.437 812,261 0.4243 0.00%
2000-03-07 0 0.660 0.660 0.680 0.660 0.680 1,066,400 714,808 0.6703 0.412 0.412 0.424 0.412 0.424 1,709,145 0.4182 -5.71%
2000-03-06 0 0.700 0.680 0.700 0.640 0.700 1,809,667 1,219,662 0.6740 0.437 0.424 0.437 0.399 0.437 2,900,397 0.4205 11.11%
2000-03-03 0 0.630 0.630 0.670 0.630 0.670 1,049,200 672,760 0.6412 0.393 0.393 0.418 0.393 0.418 1,681,578 0.4001 -1.56%
2000-03-02 0 0.640 0.640 0.650 0.630 0.650 140,000 89,780 0.6413 0.399 0.399 0.406 0.393 0.406 224,381 0.4001 0.00%
2000-03-01 0 0.640 0.640 0.670 0.630 0.640 384,000 245,280 0.6388 0.399 0.399 0.418 0.393 0.399 615,446 0.3985 -5.88%
2000-02-29 0 0.680 0.660 0.680 0.650 0.680 334,000 222,160 0.6651 0.424 0.412 0.424 0.406 0.424 535,310 0.4150 0.00%
2000-02-28 0 0.680 0.660 0.700 0.650 0.680 766,000 511,060 0.6672 0.424 0.412 0.437 0.406 0.424 1,227,687 0.4163 -4.23%
2000-02-25 0 0.710 0.680 0.710 0.650 0.730 934,400 647,860 0.6933 0.443 0.424 0.443 0.406 0.455 1,497,586 0.4326 -4.05%
2000-02-24 0 0.740 0.700 0.740 0.700 0.740 456,000 326,880 0.7168 0.462 0.437 0.462 0.437 0.462 730,842 0.4473 0.00%
2000-02-23 0 0.740 0.730 0.750 0.710 0.750 381,200 278,524 0.7307 0.462 0.455 0.468 0.443 0.468 610,959 0.4559 4.23%
2000-02-22 0 0.710 0.710 0.740 0.700 0.750 700,800 506,540 0.7228 0.443 0.443 0.462 0.437 0.468 1,123,189 0.4510 -6.58%
2000-02-21 0 0.760 0.760 0.770 0.760 0.820 604,000 480,240 0.7951 0.474 0.474 0.480 0.474 0.512 968,046 0.4961 -6.17%
2000-02-18 0 0.810 0.810 0.820 0.760 0.840 1,767,200 1,438,600 0.8141 0.505 0.505 0.512 0.474 0.524 2,832,335 0.5079 6.58%
2000-02-17 0 0.760 0.760 0.780 0.750 0.780 896,000 683,140 0.7624 0.474 0.474 0.487 0.468 0.487 1,436,041 0.4757 -2.56%
2000-02-16 0 0.780 0.760 0.790 0.760 0.800 240,400 186,700 0.7766 0.487 0.474 0.493 0.474 0.499 385,295 0.4846 -2.50%
2000-02-15 0 0.800 0.800 0.820 0.770 0.820 1,414,800 1,146,080 0.8101 0.499 0.499 0.512 0.480 0.512 2,267,534 0.5054 -1.23%
2000-02-14 0 0.810 0.800 0.830 0.780 0.810 3,400,400 2,689,472 0.7909 0.505 0.499 0.518 0.487 0.505 5,449,904 0.4935 6.58%
2000-02-11 0 0.760 0.760 0.800 0.740 0.800 1,368,000 1,051,680 0.7688 0.474 0.474 0.499 0.462 0.499 2,192,527 0.4797 -1.30%
2000-02-10 0 0.770 0.770 0.800 0.760 0.820 640,000 492,180 0.7690 0.480 0.480 0.499 0.474 0.512 1,025,744 0.4798 -3.75%
2000-02-09 0 0.800 0.780 0.820 0.740 0.800 2,627,200 2,011,340 0.7656 0.499 0.487 0.512 0.462 0.499 4,210,677 0.4777 0.00%
2000-02-08 0 0.800 0.780 0.810 0.800 0.830 678,000 551,080 0.8128 0.499 0.487 0.505 0.499 0.518 1,086,647 0.5071 -1.23%
2000-02-03 0 0.810 0.810 0.830 0.800 0.830 806,400 659,096 0.8173 0.505 0.505 0.518 0.499 0.518 1,292,437 0.5100 -2.41%
2000-02-02 0 0.830 0.830 0.840 0.830 0.870 976,000 836,400 0.8570 0.518 0.518 0.524 0.518 0.543 1,564,259 0.5347 -4.60%
2000-02-01 0 0.870 0.840 0.870 0.820 0.880 1,632,000 1,389,860 0.8516 0.543 0.524 0.543 0.512 0.549 2,615,646 0.5314 3.57%
2000-01-31 0 0.840 0.810 0.840 0.790 0.840 1,312,400 1,069,316 0.8148 0.524 0.505 0.524 0.493 0.524 2,103,415 0.5084 -1.18%
2000-01-28 0 0.850 0.830 0.850 0.820 0.860 2,259,200 1,895,000 0.8388 0.530 0.518 0.530 0.512 0.537 3,620,875 0.5234 -1.16%
2000-01-27 0 0.860 0.860 0.870 0.780 0.890 7,336,000 6,129,580 0.8355 0.537 0.537 0.543 0.487 0.555 11,757,586 0.5213 13.16%
2000-01-26 0 0.760 0.760 0.770 0.720 0.800 4,242,000 3,217,920 0.7586 0.474 0.474 0.480 0.449 0.499 6,798,757 0.4733 7.04%
2000-01-25 0 0.710 0.710 0.720 0.690 0.740 778,000 554,360 0.7125 0.443 0.443 0.449 0.431 0.462 1,246,920 0.4446 -1.39%
2000-01-24 0 0.720 0.700 0.720 0.700 0.740 1,094,000 779,220 0.7123 0.449 0.437 0.449 0.437 0.462 1,753,380 0.4444 0.00%
2000-01-21 0 0.720 0.720 0.730 0.700 0.750 938,000 680,580 0.7256 0.449 0.449 0.455 0.437 0.468 1,503,355 0.4527 -1.37%
2000-01-20 0 0.730 0.700 0.730 0.710 0.740 808,000 589,340 0.7294 0.455 0.437 0.455 0.443 0.462 1,295,001 0.4551 2.82%
2000-01-19 0 0.710 0.710 0.740 0.700 0.710 201,200 142,656 0.7090 0.443 0.443 0.462 0.437 0.443 322,468 0.4424 -4.05%
2000-01-18 0 0.740 0.730 0.740 0.690 0.740 2,500,000 1,790,260 0.7161 0.462 0.455 0.462 0.431 0.462 4,006,811 0.4468 7.25%
2000-01-17 0 0.690 0.680 0.700 0.670 0.720 1,170,000 814,700 0.6963 0.431 0.424 0.437 0.418 0.449 1,875,188 0.4345 0.00%
2000-01-14 0 0.690 0.670 0.700 0.680 0.740 2,101,200 1,494,088 0.7111 0.431 0.418 0.437 0.424 0.462 3,367,644 0.4437 -1.43%
2000-01-13 0 0.700 0.690 0.710 0.690 0.720 949,200 671,080 0.7070 0.437 0.431 0.443 0.431 0.449 1,521,306 0.4411 -1.41%
2000-01-12 0 0.710 0.700 0.710 0.710 0.750 1,072,000 773,480 0.7215 0.443 0.437 0.443 0.443 0.468 1,718,121 0.4502 -1.39%
2000-01-11 0 0.720 0.720 0.730 0.710 0.790 1,362,800 1,015,660 0.7453 0.449 0.449 0.455 0.443 0.493 2,184,193 0.4650 -6.49%
2000-01-10 0 0.770 0.770 0.780 0.740 0.820 4,006,000 3,121,500 0.7792 0.480 0.480 0.487 0.462 0.512 6,420,514 0.4862 -1.28%
2000-01-07 0 0.780 0.770 0.780 0.700 0.800 3,300,800 2,584,144 0.7829 0.487 0.480 0.487 0.437 0.499 5,290,273 0.4885 14.71%
2000-01-06 0 0.680 - 0.690 0.680 0.720 804,000 556,200 0.6918 0.424 - 0.431 0.424 0.449 1,288,590 0.4316 0.00%
2000-01-05 0 0.680 0.680 0.700 0.660 0.680 336,400 228,344 0.6788 0.424 0.424 0.437 0.412 0.424 539,156 0.4235 -10.53%
2000-01-04 0 0.760 0.760 0.770 0.680 0.770 1,086,000 807,512 0.7436 0.474 0.474 0.480 0.424 0.480 1,740,559 0.4639 8.57%
2000-01-03 0 0.700 0.700 0.710 0.680 0.710 426,400 297,600 0.6979 0.437 0.437 0.443 0.424 0.443 683,402 0.4355 1.45%
1999-12-30 0 0.690 0.680 0.710 0.660 0.710 252,000 170,620 0.6771 0.431 0.424 0.443 0.412 0.443 403,887 0.4224 -1.43%
1999-12-29 0 0.700 0.700 0.740 0.680 0.740 455,200 320,784 0.7047 0.437 0.437 0.462 0.424 0.462 729,560 0.4397 6.06%
1999-12-28 0 0.660 0.660 - 0.660 0.680 222,000 149,240 0.6723 0.412 0.412 - 0.412 0.424 355,805 0.4194 -1.49%
1999-12-24 0 0.670 0.670 0.700 0.670 0.670 100,000 67,000 0.6700 0.418 0.418 0.437 0.418 0.418 160,272 0.4180 -1.47%
1999-12-23 0 0.680 0.680 0.700 0.680 0.740 208,000 144,960 0.6969 0.424 0.424 0.437 0.424 0.462 333,367 0.4348 1.49%
1999-12-22 0 0.670 0.670 0.680 0.650 0.680 436,000 293,180 0.6724 0.418 0.418 0.424 0.406 0.424 698,788 0.4196 -4.29%
1999-12-21 0 0.700 0.700 0.710 0.700 0.720 50,000 35,600 0.7120 0.437 0.437 0.443 0.437 0.449 80,136 0.4442 -2.78%
1999-12-20 0 0.720 0.720 0.730 0.690 0.730 208,000 147,880 0.7110 0.449 0.449 0.455 0.431 0.455 333,367 0.4436 0.00%
1999-12-17 0 0.720 0.700 0.720 0.720 0.750 140,000 104,120 0.7437 0.449 0.437 0.449 0.449 0.468 224,381 0.4640 -4.00%
1999-12-16 0 0.750 0.740 0.760 0.720 0.750 2,194,400 1,624,960 0.7405 0.468 0.462 0.474 0.449 0.468 3,517,018 0.4620 1.35%
1999-12-15 0 0.740 0.740 0.780 0.720 0.750 315,600 231,788 0.7344 0.462 0.462 0.487 0.449 0.468 505,820 0.4582 0.00%
1999-12-14 0 0.740 0.730 0.740 0.720 0.780 366,000 273,240 0.7466 0.462 0.455 0.462 0.449 0.487 586,597 0.4658 -7.50%
1999-12-13 0 0.800 0.800 0.810 0.760 0.810 1,408,686 1,113,795 0.7907 0.499 0.499 0.505 0.474 0.505 2,257,735 0.4933 -2.44%
1999-12-10 0 0.820 0.830 0.840 0.770 0.890 2,134,800 1,739,180 0.8147 0.512 0.518 0.524 0.480 0.555 3,421,496 0.5083 1.23%
1999-12-09 0 0.810 0.770 0.840 0.730 0.840 1,490,000 1,142,780 0.7670 0.505 0.480 0.524 0.455 0.524 2,388,059 0.4785 10.96%
1999-12-08 0 0.730 0.730 0.750 0.700 0.730 398,000 282,020 0.7086 0.455 0.455 0.468 0.437 0.455 637,884 0.4421 2.82%
1999-12-07 0 0.710 0.710 0.730 0.710 0.730 418,000 299,360 0.7162 0.443 0.443 0.455 0.443 0.455 669,939 0.4468 -1.39%
1999-12-06 0 0.720 0.710 0.740 0.680 0.740 668,400 474,520 0.7099 0.449 0.443 0.462 0.424 0.462 1,071,261 0.4430 5.88%
1999-12-03 0 0.680 0.680 0.700 0.680 0.720 388,000 271,820 0.7006 0.424 0.424 0.437 0.424 0.449 621,857 0.4371 -2.86%
1999-12-02 0 0.700 0.700 0.720 0.650 0.700 272,000 187,100 0.6879 0.437 0.437 0.449 0.406 0.437 435,941 0.4292 2.94%
1999-12-01 0 0.680 0.680 0.700 0.680 0.680 22,000 14,960 0.6800 0.424 0.424 0.437 0.424 0.424 35,260 0.4243 -2.86%
1999-11-30 0 0.700 0.660 0.700 0.630 0.700 574,000 386,720 0.6737 0.437 0.412 0.437 0.393 0.437 919,964 0.4204 7.69%
1999-11-29 0 0.650 0.640 0.650 0.650 0.660 376,000 244,800 0.6511 0.406 0.399 0.406 0.406 0.412 602,624 0.4062 -4.41%
1999-11-26 0 0.680 0.660 0.700 0.660 0.700 262,000 179,840 0.6864 0.424 0.412 0.437 0.412 0.437 419,914 0.4283 -2.86%
1999-11-25 0 0.700 0.690 0.710 0.690 0.700 438,000 305,500 0.6975 0.437 0.431 0.443 0.431 0.437 701,993 0.4352 0.00%
1999-11-24 0 0.700 0.680 0.710 0.680 0.710 248,000 174,400 0.7032 0.437 0.424 0.443 0.424 0.443 397,476 0.4388 -1.41%
1999-11-23 0 0.710 0.710 0.720 0.710 0.720 118,000 84,380 0.7151 0.443 0.443 0.449 0.443 0.449 189,121 0.4462 -2.74%
1999-11-22 0 0.730 0.730 0.740 0.730 0.750 61,200 45,100 0.7369 0.455 0.455 0.462 0.455 0.468 98,087 0.4598 -3.95%
1999-11-19 0 0.760 0.740 0.760 0.720 0.760 719,600 536,404 0.7454 0.474 0.462 0.474 0.449 0.474 1,153,320 0.4651 4.11%
1999-11-18 0 0.730 0.730 0.740 0.720 0.760 370,000 271,300 0.7332 0.455 0.455 0.462 0.449 0.474 593,008 0.4575 -3.95%
1999-11-17 0 0.760 0.740 0.760 0.750 0.790 330,400 251,580 0.7614 0.474 0.462 0.474 0.468 0.493 529,540 0.4751 -2.56%
1999-11-16 0 0.780 0.780 0.810 0.770 0.840 1,102,000 887,820 0.8056 0.487 0.487 0.505 0.480 0.524 1,766,202 0.5027 -2.50%
1999-11-15 0 0.800 0.800 0.840 0.730 0.800 534,400 406,912 0.7614 0.499 0.499 0.524 0.455 0.499 856,496 0.4751 11.11%
1999-11-12 0 0.720 0.720 0.740 0.720 0.730 196,000 141,720 0.7231 0.449 0.449 0.462 0.449 0.455 314,134 0.4511 -2.70%
1999-11-11 0 0.740 0.730 0.740 0.720 0.740 182,800 133,824 0.7321 0.462 0.455 0.462 0.449 0.462 292,978 0.4568 -1.33%
1999-11-10 0 0.750 0.730 0.770 0.720 0.770 768,000 570,340 0.7426 0.468 0.455 0.480 0.449 0.480 1,230,892 0.4634 4.17%
1999-11-09 0 0.720 0.720 0.730 0.720 0.720 46,000 33,120 0.7200 0.449 0.449 0.455 0.449 0.449 73,725 0.4492 -1.37%
1999-11-08 0 0.730 0.730 0.740 0.730 0.750 258,000 192,320 0.7454 0.455 0.455 0.462 0.455 0.468 413,503 0.4651 0.00%
1999-11-05 0 0.730 0.730 0.740 0.730 0.760 311,600 230,688 0.7403 0.455 0.455 0.462 0.455 0.474 499,409 0.4619 0.00%
1999-11-04 0 0.730 0.730 0.750 0.730 0.740 136,000 99,840 0.7341 0.455 0.455 0.468 0.455 0.462 217,971 0.4580 4.29%
1999-11-03 0 0.700 0.700 0.710 0.700 0.720 338,000 239,720 0.7092 0.437 0.437 0.443 0.437 0.449 541,721 0.4425 0.00%
1999-11-02 0 0.700 0.700 0.740 0.700 0.740 33,200 24,012 0.7233 0.437 0.437 0.462 0.437 0.462 53,210 0.4513 -5.41%
1999-11-01 0 0.740 0.720 0.750 0.740 0.750 180,000 134,500 0.7472 0.462 0.449 0.468 0.462 0.468 288,490 0.4662 1.37%
1999-10-29 0 0.730 0.710 0.730 0.730 0.730 206,000 150,380 0.7300 0.455 0.443 0.455 0.455 0.455 330,161 0.4555 0.00%
1999-10-28 0 0.730 0.730 0.750 0.700 0.750 446,000 329,280 0.7383 0.455 0.455 0.468 0.437 0.468 714,815 0.4607 -2.67%
1999-10-27 0 0.750 0.740 0.750 0.740 0.750 180,000 134,300 0.7461 0.468 0.462 0.468 0.462 0.468 288,490 0.4655 2.74%
1999-10-26 0 0.730 0.740 0.750 0.730 0.800 1,100,000 854,100 0.7765 0.455 0.462 0.468 0.455 0.499 1,762,997 0.4845 0.00%
1999-10-25 0 0.730 0.730 0.750 0.720 0.770 740,000 546,020 0.7379 0.455 0.455 0.468 0.449 0.480 1,186,016 0.4604 -3.95%
1999-10-22 0 0.760 0.720 0.760 0.740 0.770 154,000 116,860 0.7588 0.474 0.449 0.474 0.462 0.480 246,820 0.4735 1.33%
1999-10-21 0 0.750 0.730 0.750 0.720 0.770 882,000 658,540 0.7466 0.468 0.455 0.468 0.449 0.480 1,413,603 0.4659 4.17%
1999-10-20 0 0.720 0.710 0.720 0.700 0.720 144,000 101,780 0.7068 0.449 0.443 0.449 0.437 0.449 230,792 0.4410 5.88%
1999-10-19 0 0.680 0.650 0.680 0.650 0.680 740,000 496,560 0.6710 0.424 0.406 0.424 0.406 0.424 1,186,016 0.4187 -4.23%
1999-10-15 0 0.710 0.710 0.730 0.710 0.750 508,000 371,260 0.7308 0.443 0.443 0.455 0.443 0.468 814,184 0.4560 -5.33%
1999-10-14 0 0.750 0.750 0.780 0.700 0.760 537,600 401,008 0.7459 0.468 0.468 0.487 0.437 0.474 861,625 0.4654 -2.60%
1999-10-13 0 0.770 0.760 0.800 0.770 0.770 50,000 38,500 0.7700 0.480 0.474 0.499 0.480 0.480 80,136 0.4804 -1.28%
1999-10-12 0 0.780 0.760 0.780 0.760 0.780 80,000 62,200 0.7775 0.487 0.474 0.487 0.474 0.487 128,218 0.4851 -3.70%
1999-10-11 0 0.810 0.780 0.810 0.810 0.830 194,800 159,620 0.8194 0.505 0.487 0.505 0.505 0.518 312,211 0.5113 1.25%
1999-10-08 0 0.800 0.790 0.800 0.800 0.800 424,000 339,200 0.8000 0.499 0.493 0.499 0.499 0.499 679,555 0.4992 0.00%
1999-10-07 0 0.800 0.800 0.810 0.790 0.800 702,000 560,100 0.7979 0.499 0.499 0.505 0.493 0.499 1,125,113 0.4978 2.56%
1999-10-06 0 0.780 0.780 0.830 0.780 0.820 496,000 391,980 0.7903 0.487 0.487 0.518 0.487 0.512 794,951 0.4931 0.00%
1999-10-05 0 0.780 0.780 0.810 0.780 0.780 151,200 117,876 0.7796 0.487 0.487 0.505 0.487 0.487 242,332 0.4864 -4.88%
1999-10-04 0 0.820 0.790 0.820 - - 0 0 - 0.512 0.493 0.512 - - 0 - 0.00%
1999-09-30 0 0.820 0.780 0.820 0.800 0.830 494,000 404,060 0.8179 0.512 0.487 0.512 0.499 0.518 791,746 0.5103 0.00%
1999-09-29 0 0.820 0.810 0.820 0.810 0.830 672,800 552,016 0.8205 0.512 0.505 0.512 0.505 0.518 1,078,313 0.5119 0.00%
1999-09-28 0 0.820 0.820 0.860 0.820 0.820 107,200 87,832 0.8193 0.512 0.512 0.537 0.512 0.512 171,812 0.5112 0.00%
1999-09-27 0 0.820 0.820 0.860 0.810 0.820 272,000 222,740 0.8189 0.512 0.512 0.537 0.505 0.512 435,941 0.5109 -2.38%
1999-09-24 0 0.840 0.840 0.860 0.840 0.860 176,000 149,600 0.8500 0.524 0.524 0.537 0.524 0.537 282,079 0.5303 0.00%
1999-09-23 0 0.840 0.840 0.900 0.840 0.840 150,000 126,000 0.8400 0.524 0.524 0.562 0.524 0.524 240,409 0.5241 0.00%
1999-09-22 0 0.840 0.840 0.900 0.820 0.840 150,000 125,000 0.8333 0.524 0.524 0.562 0.512 0.524 240,409 0.5199 0.00%
1999-09-21 0 0.840 0.840 0.910 0.840 0.860 70,000 59,400 0.8486 0.524 0.524 0.568 0.524 0.537 112,191 0.5295 -4.55%
1999-09-20 0 0.880 0.880 0.900 0.880 0.900 452,000 401,860 0.8891 0.549 0.549 0.562 0.549 0.562 724,431 0.5547 -2.22%
1999-09-17 0 0.900 0.890 0.900 0.860 0.900 158,000 137,800 0.8722 0.562 0.555 0.562 0.537 0.562 253,230 0.5442 3.45%
1999-09-15 0 0.870 0.870 0.900 0.860 0.860 40,000 34,400 0.8600 0.543 0.543 0.562 0.537 0.537 64,109 0.5366 -6.45%
1999-09-14 0 0.930 0.920 0.940 0.920 0.930 211,600 195,528 0.9240 0.580 0.574 0.587 0.574 0.580 339,136 0.5765 -1.06%
1999-09-13 0 0.940 0.920 0.950 0.920 0.950 815,200 759,036 0.9311 0.587 0.574 0.593 0.574 0.593 1,306,541 0.5810 2.17%
1999-09-10 0 0.920 0.920 0.930 0.900 0.930 899,200 823,840 0.9162 0.574 0.574 0.580 0.562 0.580 1,441,170 0.5716 4.55%
1999-09-09 0 0.880 0.850 0.910 0.880 0.920 615,200 553,044 0.8990 0.549 0.530 0.568 0.549 0.574 985,996 0.5609 0.00%
1999-09-08 0 0.880 0.880 0.890 0.880 0.890 122,000 107,660 0.8825 0.549 0.549 0.555 0.549 0.555 195,532 0.5506 -1.12%
1999-09-07 0 0.890 0.890 0.900 0.880 0.900 228,000 202,040 0.8861 0.555 0.555 0.562 0.549 0.562 365,421 0.5529 0.00%
1999-09-06 0 0.890 0.880 0.900 0.870 0.890 497,000 436,220 0.8777 0.555 0.549 0.562 0.543 0.555 796,554 0.5476 1.14%
1999-09-03 0 0.880 0.860 0.890 0.830 0.880 504,000 431,780 0.8567 0.549 0.537 0.555 0.518 0.549 807,773 0.5345 3.53%
1999-09-02 0 0.850 0.850 0.880 0.850 0.850 100,000 85,000 0.8500 0.530 0.530 0.549 0.530 0.530 160,272 0.5303 -2.30%
1999-09-01 0 0.870 0.860 0.900 0.870 0.890 188,000 165,920 0.8826 0.543 0.537 0.562 0.543 0.555 301,312 0.5507 -2.25%
1999-08-31 0 0.890 0.880 0.900 0.880 0.920 144,000 127,840 0.8878 0.555 0.549 0.562 0.549 0.574 230,792 0.5539 4.71%
1999-08-30 0 0.850 0.850 0.890 0.850 0.900 372,000 332,400 0.8935 0.530 0.530 0.555 0.530 0.562 596,213 0.5575 -4.49%
1999-08-27 0 0.890 0.890 0.900 0.880 0.890 284,000 252,260 0.8882 0.555 0.555 0.562 0.549 0.555 455,174 0.5542 0.00%
1999-08-26 0 0.890 0.890 0.900 0.870 0.920 670,000 600,100 0.8957 0.555 0.555 0.562 0.543 0.574 1,073,825 0.5588 -1.11%
1999-08-25 0 0.900 0.840 0.900 - - 0 0 - 0.562 0.524 0.562 - - 0 - -2.17%
1999-08-24 0 0.920 0.880 0.920 0.930 0.930 14,000 13,020 0.9300 0.574 0.549 0.574 0.580 0.580 22,438 0.5803 0.00%
1999-08-23 0 0.920 0.870 0.920 0.900 0.920 194,000 176,680 0.9107 0.574 0.543 0.574 0.562 0.574 310,929 0.5682 -1.08%
1999-08-20 0 0.930 0.930 0.940 0.920 0.950 1,770,000 1,657,340 0.9364 0.580 0.580 0.587 0.574 0.593 2,836,822 0.5842 2.20%
1999-08-19 0 0.910 0.920 0.930 0.830 0.920 1,084,800 947,892 0.8738 0.568 0.574 0.580 0.518 0.574 1,738,635 0.5452 10.98%
1999-08-18 0 0.820 0.800 0.820 0.810 0.840 698,000 571,860 0.8193 0.512 0.499 0.512 0.505 0.524 1,118,702 0.5112 3.80%
1999-08-17 0 0.790 0.790 0.830 0.790 0.830 456,000 371,740 0.8152 0.493 0.493 0.518 0.493 0.518 730,842 0.5086 -4.82%
1999-08-16 0 0.830 - 0.830 0.830 0.860 568,000 480,900 0.8467 0.518 - 0.518 0.518 0.537 910,347 0.5283 -1.19%
1999-08-13 0 0.840 0.820 0.850 0.820 0.860 808,400 682,164 0.8438 0.524 0.512 0.530 0.512 0.537 1,295,642 0.5265 -2.33%
1999-08-12 0 0.860 0.850 0.860 0.840 0.880 1,801,000 1,526,620 0.8477 0.537 0.530 0.537 0.524 0.549 2,886,507 0.5289 3.61%
1999-08-11 0 0.830 0.810 0.840 0.830 0.840 1,311,000 1,095,420 0.8356 0.518 0.505 0.524 0.518 0.524 2,101,172 0.5213 -3.49%
1999-08-10 0 0.860 0.860 0.900 0.840 0.910 754,000 659,400 0.8745 0.537 0.537 0.562 0.524 0.568 1,208,454 0.5457 -6.52%
1999-08-09 0 0.920 0.880 0.920 0.930 0.950 446,000 421,200 0.9444 0.574 0.549 0.574 0.580 0.593 714,815 0.5892 -6.12%
1999-08-06 0 0.980 0.960 0.980 0.940 0.980 311,600 298,808 0.9589 0.611 0.599 0.611 0.587 0.611 499,409 0.5983 0.00%
1999-08-05 0 0.980 0.960 0.980 0.980 1.040 1,320,000 1,317,000 0.9977 0.611 0.599 0.611 0.611 0.649 2,115,596 0.6225 -5.77%
1999-08-04 0 1.040 1.040 1.060 1.040 1.060 260,000 272,100 1.0465 0.649 0.649 0.661 0.649 0.661 416,708 0.6530 -1.89%
1999-08-03 0 1.060 1.060 1.110 1.060 1.130 454,800 492,128 1.0821 0.661 0.661 0.693 0.661 0.705 728,919 0.6751 -4.50%
1999-08-02 0 1.110 1.090 1.110 1.050 1.110 1,684,000 1,834,940 1.0896 0.693 0.680 0.693 0.655 0.693 2,698,988 0.6799 7.77%
1999-07-30 0 1.030 1.020 1.030 1.000 1.030 493,600 499,092 1.0111 0.643 0.636 0.643 0.624 0.643 791,105 0.6309 3.00%
1999-07-29 0 1.000 0.980 1.000 1.000 1.010 312,000 314,320 1.0074 0.624 0.611 0.624 0.624 0.630 500,050 0.6286 0.00%
1999-07-28 0 1.000 1.000 1.020 0.970 1.020 1,236,000 1,230,600 0.9956 0.624 0.624 0.636 0.605 0.636 1,980,967 0.6212 0.00%
1999-07-27 0 1.000 0.980 1.010 0.920 1.000 970,000 931,780 0.9606 0.624 0.611 0.630 0.574 0.624 1,554,643 0.5994 4.17%
1999-07-26 0 0.960 0.960 0.970 0.960 1.030 661,200 648,888 0.9814 0.599 0.599 0.605 0.599 0.643 1,059,721 0.6123 -7.69%
1999-07-23 0 1.040 1.040 1.050 1.020 1.070 1,240,000 1,281,200 1.0332 0.649 0.649 0.655 0.636 0.668 1,987,378 0.6447 -3.70%
1999-07-22 0 1.080 1.060 1.090 1.060 1.120 794,000 872,000 1.0982 0.674 0.661 0.680 0.661 0.699 1,272,563 0.6852 0.93%
1999-07-21 0 1.070 1.070 1.080 1.060 1.090 832,000 896,180 1.0771 0.668 0.668 0.674 0.661 0.680 1,333,467 0.6721 -0.93%
1999-07-20 0 1.080 1.070 1.100 1.080 1.100 342,000 371,800 1.0871 0.674 0.668 0.686 0.674 0.686 548,132 0.6783 0.00%
1999-07-19 0 1.080 1.080 1.100 1.080 1.130 1,248,000 1,381,220 1.1067 0.674 0.674 0.686 0.674 0.705 2,000,200 0.6905 -4.42%
1999-07-16 0 1.130 1.110 1.130 1.110 1.170 952,000 1,071,120 1.1251 0.705 0.693 0.705 0.693 0.730 1,525,794 0.7020 -2.59%
1999-07-15 0 1.160 1.150 1.160 1.100 1.170 1,930,000 2,209,780 1.1450 0.724 0.718 0.724 0.686 0.730 3,093,258 0.7144 5.45%
1999-07-14 0 1.100 1.100 1.110 1.100 1.180 3,919,200 4,383,248 1.1184 0.686 0.686 0.693 0.686 0.736 6,281,397 0.6978 -8.33%
1999-07-13 0 1.200 1.190 1.200 1.170 1.250 1,970,000 2,358,100 1.1970 0.749 0.742 0.749 0.730 0.780 3,157,367 0.7469 -4.00%
1999-07-12 0 1.250 1.240 1.250 1.230 1.280 2,580,000 3,249,320 1.2594 0.780 0.774 0.780 0.767 0.799 4,135,029 0.7858 0.00%
1999-07-09 0 1.250 1.240 1.250 1.230 1.270 2,895,200 3,622,360 1.2512 0.780 0.774 0.780 0.767 0.792 4,640,208 0.7806 1.63%
1999-07-08 0 1.230 1.220 1.230 1.180 1.250 1,524,000 1,841,440 1.2083 0.767 0.761 0.767 0.736 0.780 2,442,552 0.7539 -0.81%
1999-07-07 0 1.240 1.240 1.250 1.240 1.300 2,549,200 3,211,844 1.2599 0.774 0.774 0.780 0.774 0.811 4,085,665 0.7861 -3.88%
1999-07-06 0 1.290 1.290 1.300 1.270 1.370 2,722,800 3,598,900 1.3218 0.805 0.805 0.811 0.792 0.855 4,363,898 0.8247 -3.73%
1999-07-05 0 1.340 1.330 1.340 1.250 1.360 7,096,800 9,345,660 1.3169 0.836 0.830 0.836 0.780 0.849 11,374,214 0.8217 9.84%
1999-07-02 0 1.220 1.200 1.220 1.210 1.290 3,332,800 4,163,624 1.2493 0.761 0.749 0.761 0.755 0.805 5,341,560 0.7795 -1.61%
1999-06-30 0 1.240 1.230 1.240 1.230 1.310 5,611,600 7,165,852 1.2770 0.774 0.767 0.774 0.767 0.817 8,993,848 0.7968 -6.06%
1999-06-29 0 1.320 1.310 1.330 1.220 1.360 9,031,600 11,601,616 1.2846 0.824 0.817 0.830 0.761 0.849 14,475,165 0.8015 4.76%
1999-06-28 0 1.260 1.250 1.260 1.230 1.300 5,259,600 6,655,320 1.2654 0.786 0.780 0.786 0.767 0.811 8,429,689 0.7895 2.44%
1999-06-25 0 1.230 1.230 1.250 1.130 1.290 15,339,600 19,069,948 1.2432 0.767 0.767 0.780 0.705 0.805 24,585,151 0.7757 7.89%
1999-06-24 0 1.140 1.130 1.140 1.050 1.170 11,290,400 12,756,560 1.1299 0.711 0.705 0.711 0.655 0.730 18,095,399 0.7050 5.56%
1999-06-23 0 1.080 1.070 1.080 1.000 1.110 9,954,800 10,532,976 1.0581 0.674 0.668 0.674 0.624 0.693 15,954,801 0.6602 6.93%
1999-06-22 0 1.010 1.000 1.010 0.980 1.050 4,013,600 4,027,948 1.0036 0.630 0.624 0.630 0.611 0.655 6,432,695 0.6262 4.12%
1999-06-21 0 0.970 0.960 0.970 0.950 0.970 3,842,000 3,694,560 0.9616 0.605 0.599 0.605 0.593 0.605 6,157,667 0.6000 2.11%
1999-06-17 0 0.950 0.950 0.960 0.920 0.960 2,640,000 2,488,480 0.9426 0.593 0.593 0.599 0.574 0.599 4,231,192 0.5881 4.40%
1999-06-16 0 0.910 0.910 0.930 0.910 0.960 2,005,200 1,861,404 0.9283 0.568 0.568 0.580 0.568 0.599 3,213,783 0.5792 -3.19%
1999-06-15 0 0.940 0.940 0.950 0.930 1.010 5,414,000 5,186,640 0.9580 0.587 0.587 0.593 0.580 0.630 8,677,150 0.5977 -6.00%
1999-06-14 0 1.000 0.990 1.000 0.940 1.020 23,232,800 22,870,008 0.9844 0.624 0.618 0.624 0.587 0.636 37,235,775 0.6142 8.70%
1999-06-11 0 0.920 0.910 0.920 0.820 0.930 17,381,200 15,265,628 0.8783 0.574 0.568 0.574 0.512 0.580 27,857,273 0.5480 13.58%
1999-06-10 0 0.810 0.800 0.810 0.780 0.820 4,018,000 3,231,640 0.8043 0.505 0.499 0.505 0.487 0.512 6,439,747 0.5018 5.19%
1999-06-09 0 0.770 0.760 0.770 0.760 0.770 942,800 717,588 0.7611 0.480 0.474 0.480 0.474 0.480 1,511,049 0.4749 0.00%
1999-06-08 0 0.770 0.770 0.780 0.760 0.780 483,200 373,932 0.7739 0.480 0.480 0.487 0.474 0.487 774,436 0.4828 0.00%
1999-06-07 0 0.770 0.770 0.800 0.770 0.770 220,000 173,400 0.7882 0.480 0.480 0.499 0.480 0.480 352,599 0.4918 -2.53%
1999-06-04 0 0.790 0.760 0.790 0.770 0.800 442,000 346,420 0.7838 0.493 0.474 0.493 0.480 0.499 708,404 0.4890 0.00%
1999-06-03 0 0.790 0.780 0.790 0.770 0.790 164,000 127,780 0.7791 0.493 0.487 0.493 0.480 0.493 262,847 0.4861 0.00%
1999-06-02 0 0.790 0.790 0.810 0.790 0.810 936,000 750,160 0.8015 0.493 0.493 0.505 0.493 0.505 1,500,150 0.5001 0.00%
1999-06-01 0 0.790 0.790 0.800 0.750 0.790 540,000 416,880 0.7720 0.493 0.493 0.499 0.468 0.493 865,471 0.4817 5.33%
1999-05-31 0 0.750 0.750 0.760 0.750 0.770 304,000 229,320 0.7543 0.468 0.468 0.474 0.468 0.480 487,228 0.4707 0.00%
1999-05-28 0 0.750 0.740 0.770 0.710 0.750 1,212,000 886,140 0.7311 0.468 0.462 0.480 0.443 0.468 1,942,502 0.4562 -1.32%
1999-05-27 0 0.760 0.760 0.770 0.750 0.800 1,074,000 831,400 0.7741 0.474 0.474 0.480 0.468 0.499 1,721,326 0.4830 -5.00%
1999-05-26 0 0.800 0.790 0.800 0.790 0.810 1,474,000 1,178,200 0.7993 0.499 0.493 0.499 0.493 0.505 2,362,416 0.4987 0.00%
1999-05-25 0 0.800 0.780 0.800 0.790 0.900 8,287,600 7,128,040 0.8601 0.499 0.487 0.499 0.493 0.562 13,282,738 0.5366 -4.76%
1999-05-24 0 0.840 0.840 0.850 0.760 0.850 3,829,600 3,132,400 0.8179 0.524 0.524 0.530 0.474 0.530 6,137,793 0.5103 7.69%
1999-05-21 0 0.780 0.760 0.780 0.760 0.780 818,000 633,180 0.7741 0.487 0.474 0.487 0.474 0.487 1,311,029 0.4830 0.00%
1999-05-20 0 0.780 0.780 0.790 0.770 0.800 728,000 573,720 0.7881 0.487 0.487 0.493 0.480 0.499 1,166,783 0.4917 -3.70%
1999-05-19 0 0.810 0.780 0.810 0.770 0.810 1,506,000 1,182,240 0.7850 0.505 0.487 0.505 0.480 0.505 2,413,703 0.4898 -1.22%
1999-05-18 0 0.820 0.820 0.840 0.820 0.840 430,000 356,780 0.8297 0.512 0.512 0.524 0.512 0.524 689,171 0.5177 -2.38%
1999-05-17 0 0.840 0.830 0.840 0.810 0.870 580,000 492,680 0.8494 0.524 0.518 0.524 0.505 0.543 929,580 0.5300 -1.18%
1999-05-14 0 0.850 0.830 0.850 0.830 0.850 64,000 54,160 0.8463 0.530 0.518 0.530 0.518 0.530 102,574 0.5280 2.41%
1999-05-13 0 0.830 0.830 0.840 0.830 0.840 954,000 794,920 0.8332 0.518 0.518 0.524 0.518 0.524 1,528,999 0.5199 0.00%
1999-05-12 0 0.830 0.830 0.850 0.820 0.890 993,600 837,880 0.8433 0.518 0.518 0.530 0.512 0.555 1,592,467 0.5262 1.22%
1999-05-11 0 0.820 0.800 0.820 0.770 0.830 1,151,200 919,480 0.7987 0.512 0.499 0.512 0.480 0.518 1,845,056 0.4983 2.50%
1999-05-10 0 0.800 0.790 0.820 0.800 0.850 783,600 651,452 0.8314 0.499 0.493 0.512 0.499 0.530 1,255,895 0.5187 -9.09%
1999-05-07 0 0.880 0.860 0.890 0.860 0.910 2,752,000 2,417,120 0.8783 0.549 0.537 0.555 0.537 0.568 4,410,697 0.5480 2.33%
1999-05-06 0 0.860 0.840 0.870 0.820 0.880 1,686,000 1,450,300 0.8602 0.537 0.524 0.543 0.512 0.549 2,702,193 0.5367 3.61%
1999-05-05 0 0.830 0.830 0.840 0.830 0.870 1,250,000 1,067,340 0.8539 0.518 0.518 0.524 0.518 0.543 2,003,405 0.5328 -2.35%
1999-05-04 0 0.850 0.840 0.860 0.840 0.910 2,480,000 2,143,820 0.8644 0.530 0.524 0.537 0.524 0.568 3,974,756 0.5394 -3.41%
1999-05-03 0 0.880 0.880 0.890 0.830 0.890 4,257,600 3,635,852 0.8540 0.549 0.549 0.555 0.518 0.555 6,823,759 0.5328 6.02%
1999-04-30 0 0.830 0.820 0.830 0.770 0.830 1,050,000 855,980 0.8152 0.518 0.512 0.518 0.480 0.518 1,682,861 0.5086 6.41%
1999-04-29 0 0.780 0.780 0.790 0.740 0.800 1,969,200 1,495,420 0.7594 0.487 0.487 0.493 0.462 0.499 3,156,085 0.4738 1.30%
1999-04-28 0 0.770 0.770 0.800 0.770 0.830 1,408,000 1,119,540 0.7951 0.480 0.480 0.499 0.480 0.518 2,256,636 0.4961 -2.53%
1999-04-27 0 0.790 0.780 0.810 0.790 0.850 844,000 681,280 0.8072 0.493 0.487 0.505 0.493 0.530 1,352,699 0.5036 -2.47%
1999-04-26 0 0.810 0.810 0.830 0.790 0.860 666,560 538,608 0.8080 0.505 0.505 0.518 0.493 0.537 1,068,312 0.5042 -1.22%
1999-04-23 0 0.820 0.820 0.850 0.820 0.910 4,158,800 3,630,400 0.8729 0.512 0.512 0.530 0.512 0.568 6,665,410 0.5447 -3.53%
1999-04-22 0 0.850 0.840 0.860 0.760 0.860 3,728,000 3,071,144 0.8238 0.530 0.524 0.537 0.474 0.537 5,974,956 0.5140 10.39%
1999-04-21 0 0.770 0.760 0.770 0.750 0.790 1,942,000 1,494,040 0.7693 0.480 0.474 0.480 0.468 0.493 3,112,491 0.4800 2.67%
1999-04-20 0 0.750 0.740 0.760 0.730 0.770 896,000 668,360 0.7459 0.468 0.462 0.474 0.455 0.480 1,436,041 0.4654 -1.32%
1999-04-19 0 0.760 0.760 0.770 0.740 0.790 1,786,000 1,371,680 0.7680 0.474 0.474 0.480 0.462 0.493 2,862,466 0.4792 7.04%
1999-04-16 0 0.710 0.710 0.720 0.700 0.720 508,000 359,500 0.7077 0.443 0.443 0.449 0.437 0.449 814,184 0.4415 1.43%
1999-04-15 0 0.700 0.700 0.710 0.690 0.720 166,000 116,580 0.7023 0.437 0.437 0.443 0.431 0.449 266,052 0.4382 -1.41%
1999-04-14 0 0.710 0.710 0.720 0.710 0.740 294,000 213,520 0.7263 0.443 0.443 0.449 0.443 0.462 471,201 0.4531 -4.05%
1999-04-13 0 0.740 0.730 0.740 0.710 0.740 716,000 524,040 0.7319 0.462 0.455 0.462 0.443 0.462 1,147,551 0.4567 0.00%
1999-04-12 0 0.740 0.740 0.750 0.710 0.750 1,488,000 1,081,344 0.7267 0.462 0.462 0.468 0.443 0.468 2,384,854 0.4534 7.25%
1999-04-09 0 0.690 0.690 0.700 0.660 0.730 693,200 478,508 0.6903 0.431 0.431 0.437 0.412 0.455 1,111,009 0.4307 2.99%
1999-04-08 0 0.670 0.660 0.680 0.660 0.680 800,000 535,020 0.6688 0.418 0.412 0.424 0.412 0.424 1,282,179 0.4173 1.52%
1999-04-07 0 0.660 0.640 0.660 0.650 0.670 310,000 203,900 0.6577 0.412 0.399 0.412 0.406 0.418 496,845 0.4104 1.54%
1999-04-01 0 0.650 0.640 0.650 0.600 0.650 62,000 39,860 0.6429 0.406 0.399 0.406 0.374 0.406 99,369 0.4011 3.17%
1999-03-31 0 0.630 0.630 0.640 0.630 0.650 178,000 114,540 0.6435 0.393 0.393 0.399 0.393 0.406 285,285 0.4015 -1.56%
1999-03-30 0 0.640 0.640 0.650 0.640 0.660 316,000 205,240 0.6495 0.399 0.399 0.406 0.399 0.412 506,461 0.4052 0.00%
1999-03-29 0 0.640 0.620 0.640 0.630 0.640 50,000 31,940 0.6388 0.399 0.387 0.399 0.393 0.399 80,136 0.3986 -1.54%
1999-03-26 0 0.650 0.650 0.670 0.650 0.690 730,000 492,720 0.6750 0.406 0.406 0.418 0.406 0.431 1,169,989 0.4211 -4.41%
1999-03-25 0 0.680 0.680 0.690 0.680 0.700 634,000 433,840 0.6843 0.424 0.424 0.431 0.424 0.437 1,016,127 0.4270 1.49%
1999-03-24 0 0.670 0.650 0.670 0.640 0.670 652,000 429,100 0.6581 0.418 0.406 0.418 0.399 0.418 1,044,976 0.4106 -1.47%
1999-03-23 0 0.680 0.670 0.690 0.650 0.710 1,874,800 1,282,440 0.6840 0.424 0.418 0.431 0.406 0.443 3,004,788 0.4268 7.94%
1999-03-22 0 0.630 0.620 0.630 0.590 0.640 639,600 402,040 0.6286 0.393 0.387 0.393 0.368 0.399 1,025,103 0.3922 3.28%
1999-03-19 0 0.610 0.580 0.610 0.590 0.610 260,000 155,900 0.5996 0.381 0.362 0.381 0.368 0.381 416,708 0.3741 1.67%
1999-03-18 0 0.600 0.590 0.610 0.590 0.630 440,000 266,700 0.6061 0.374 0.368 0.381 0.368 0.393 705,199 0.3782 -1.64%
1999-03-17 0 0.610 0.610 0.620 0.560 0.620 720,800 428,216 0.5941 0.381 0.381 0.387 0.349 0.387 1,155,244 0.3707 8.93%
1999-03-16 0 0.560 0.560 0.590 0.550 0.560 136,000 76,140 0.5599 0.349 0.349 0.368 0.343 0.349 217,971 0.3493 -3.45%
1999-03-15 0 0.580 0.560 0.580 0.560 0.580 60,000 34,600 0.5767 0.362 0.349 0.362 0.349 0.362 96,163 0.3598 -3.33%
1999-03-12 0 0.600 0.550 0.600 0.560 0.600 84,000 48,820 0.5812 0.374 0.343 0.374 0.349 0.374 134,629 0.3626 3.45%
1999-03-11 0 0.580 0.580 0.590 0.580 0.610 228,000 135,440 0.5940 0.362 0.362 0.368 0.362 0.381 365,421 0.3706 -6.45%
1999-03-10 0 0.620 0.590 0.620 0.580 0.620 454,000 266,580 0.5872 0.387 0.368 0.387 0.362 0.387 727,637 0.3664 3.33%
1999-03-09 0 0.600 0.590 0.600 0.580 0.600 285,200 168,836 0.5920 0.374 0.368 0.374 0.362 0.374 457,097 0.3694 0.00%
1999-03-08 0 0.600 0.600 0.620 0.580 0.610 220,000 131,300 0.5968 0.374 0.374 0.387 0.362 0.381 352,599 0.3724 -3.23%
1999-03-05 0 0.620 0.600 0.630 0.600 0.620 525,200 319,960 0.6092 0.387 0.374 0.393 0.374 0.387 841,751 0.3801 0.00%
1999-03-04 0 0.620 0.600 0.620 0.620 0.620 90,000 55,800 0.6200 0.387 0.374 0.387 0.387 0.387 144,245 0.3868 1.64%
1999-03-03 0 0.610 0.610 0.620 0.610 0.630 312,000 192,420 0.6167 0.381 0.381 0.387 0.381 0.393 500,050 0.3848 -3.17%
1999-03-02 0 0.630 - 0.630 - - 200 120 0.6000 0.393 - 0.393 - - 321 0.3744 -4.55%
1999-03-01 0 0.660 0.650 0.660 0.630 0.660 400,000 256,900 0.6423 0.412 0.406 0.412 0.393 0.412 641,090 0.4007 3.13%
1999-02-26 0 0.640 0.640 0.650 0.630 0.650 686,000 436,140 0.6358 0.399 0.399 0.406 0.393 0.406 1,099,469 0.3967 1.59%
1999-02-25 0 0.630 0.610 0.640 0.610 0.630 382,000 239,860 0.6279 0.393 0.381 0.399 0.381 0.393 612,241 0.3918 0.00%
1999-02-24 0 0.630 0.580 0.640 0.610 0.630 360,000 220,700 0.6131 0.393 0.362 0.399 0.381 0.393 576,981 0.3825 5.00%
1999-02-23 0 0.600 0.560 0.610 0.590 0.600 389,200 233,404 0.5997 0.374 0.349 0.381 0.368 0.374 623,780 0.3742 1.69%
1999-02-22 0 0.590 0.560 0.590 0.590 0.610 933,600 564,672 0.6048 0.368 0.349 0.368 0.368 0.381 1,496,303 0.3774 -3.28%
1999-02-19 0 0.610 0.600 0.610 0.580 0.630 498,000 302,000 0.6064 0.381 0.374 0.381 0.362 0.393 798,157 0.3784 3.39%
1999-02-15 0 0.590 0.570 0.590 0.570 0.590 561,200 323,660 0.5767 0.368 0.356 0.368 0.356 0.368 899,449 0.3598 3.51%
1999-02-12 0 0.570 0.560 0.570 0.550 0.570 1,216,000 680,140 0.5593 0.356 0.349 0.356 0.343 0.356 1,948,913 0.3490 5.56%
1999-02-11 0 0.540 0.520 0.530 0.520 0.540 600,000 318,300 0.5305 0.337 0.324 0.331 0.324 0.337 961,635 0.3310 3.85%
1999-02-10 0 0.520 0.520 0.540 0.520 0.530 276,000 145,780 0.5282 0.324 0.324 0.337 0.324 0.331 442,352 0.3296 0.00%
1999-02-09 0 0.520 0.510 0.520 0.500 0.520 592,000 304,820 0.5149 0.324 0.318 0.324 0.312 0.324 948,813 0.3213 1.96%
1999-02-08 0 0.510 0.500 0.520 0.510 0.510 40,000 20,400 0.5100 0.318 0.312 0.324 0.318 0.318 64,109 0.3182 0.00%
1999-02-05 0 0.510 0.510 0.520 0.510 0.530 300,400 155,380 0.5172 0.318 0.318 0.324 0.318 0.331 481,458 0.3227 -3.77%
1999-02-04 0 0.530 0.530 0.540 0.500 0.530 600,000 309,520 0.5159 0.331 0.331 0.337 0.312 0.331 961,635 0.3219 1.92%
1999-02-03 0 0.520 0.510 0.530 0.510 0.520 1,038,400 536,968 0.5171 0.324 0.318 0.331 0.318 0.324 1,664,269 0.3226 0.00%
1999-02-02 0 0.520 0.510 0.530 0.520 0.530 656,000 342,280 0.5218 0.324 0.318 0.331 0.324 0.331 1,051,387 0.3256 0.00%
1999-02-01 0 0.520 0.520 0.540 0.510 0.550 410,000 214,560 0.5233 0.324 0.324 0.337 0.318 0.343 657,117 0.3265 -7.14%
1999-01-29 0 0.560 0.560 0.570 0.550 0.580 1,698,000 953,560 0.5616 0.349 0.349 0.356 0.343 0.362 2,721,426 0.3504 1.82%
1999-01-28 0 0.550 0.550 0.560 0.530 0.590 1,684,000 940,440 0.5585 0.343 0.343 0.349 0.331 0.368 2,698,988 0.3484 3.77%
1999-01-27 0 0.530 0.520 0.530 0.470 0.540 4,007,200 2,094,816 0.5228 0.331 0.324 0.331 0.293 0.337 6,422,437 0.3262 16.48%
1999-01-26 0 0.455 0.455 0.470 0.450 0.475 1,786,000 819,190 0.4587 0.284 0.284 0.293 0.281 0.296 2,862,466 0.2862 3.41%
1999-01-25 0 0.440 0.435 0.440 0.425 0.455 2,706,000 1,187,100 0.4387 0.275 0.271 0.275 0.265 0.284 4,336,972 0.2737 -12.00%
1999-01-22 0 0.500 0.490 0.500 0.490 0.540 1,978,000 1,004,852 0.5080 0.312 0.306 0.312 0.306 0.337 3,170,189 0.3170 -13.79%
1999-01-21 0 0.580 0.550 0.580 0.560 0.580 730,000 414,880 0.5683 0.362 0.343 0.362 0.349 0.362 1,169,989 0.3546 -3.33%
1999-01-20 0 0.600 0.600 0.610 0.590 0.610 318,000 192,180 0.6043 0.374 0.374 0.381 0.368 0.381 509,666 0.3771 -4.76%
1999-01-19 0 0.630 0.630 0.680 0.630 0.630 42,000 26,460 0.6300 0.393 0.393 0.424 0.393 0.393 67,314 0.3931 -4.55%
1999-01-18 0 0.660 0.630 0.670 0.660 0.690 318,000 211,460 0.6650 0.412 0.393 0.418 0.412 0.431 509,666 0.4149 -1.49%
1999-01-15 0 0.670 0.660 0.670 0.630 0.670 582,000 377,580 0.6488 0.418 0.412 0.418 0.393 0.418 932,786 0.4048 6.35%
1999-01-14 0 0.630 0.620 0.640 0.630 0.670 672,000 432,700 0.6439 0.393 0.387 0.399 0.393 0.418 1,077,031 0.4018 -10.00%
1999-01-13 0 0.700 0.670 0.710 0.650 0.710 266,000 182,160 0.6848 0.437 0.418 0.443 0.406 0.443 426,325 0.4273 -9.09%
1999-01-12 0 0.770 0.730 0.770 0.770 0.770 12,000 9,240 0.7700 0.480 0.455 0.480 0.480 0.480 19,233 0.4804 2.67%
1999-01-11 0 0.750 0.720 0.760 0.740 0.760 200,000 150,600 0.7530 0.468 0.449 0.474 0.462 0.474 320,545 0.4698 -1.32%
1999-01-08 0 0.760 0.760 0.790 0.760 0.800 76,400 59,784 0.7825 0.474 0.474 0.493 0.474 0.499 122,448 0.4882 0.00%
1999-01-07 0 0.760 0.750 0.790 0.750 0.760 42,000 31,900 0.7595 0.474 0.468 0.493 0.468 0.474 67,314 0.4739 -1.30%
1999-01-06 0 0.770 0.770 0.800 0.760 0.770 131,600 100,220 0.7616 0.480 0.480 0.499 0.474 0.480 210,919 0.4752 1.32%
1999-01-05 0 0.760 0.760 0.770 0.750 0.770 186,800 141,800 0.7591 0.474 0.474 0.480 0.468 0.480 299,389 0.4736 0.00%
1999-01-04 0 0.760 0.760 0.770 0.750 0.750 666,000 499,500 0.7500 0.474 0.474 0.480 0.468 0.468 1,067,414 0.4680 -1.30%
1998-12-31 0 0.770 0.770 0.790 0.770 0.780 76,000 58,720 0.7726 0.480 0.480 0.493 0.480 0.487 121,807 0.4821 -1.28%
1998-12-30 0 0.780 0.780 0.790 0.770 0.770 58,000 44,660 0.7700 0.487 0.487 0.493 0.480 0.480 92,958 0.4804 -2.50%
1998-12-29 0 0.800 0.790 0.800 0.760 0.800 142,000 110,380 0.7773 0.499 0.493 0.499 0.474 0.499 227,587 0.4850 3.90%
1998-12-28 0 0.770 0.770 0.800 - - 0 0 - 0.480 0.480 0.499 - - 0 - 0.00%
1998-12-24 0 0.770 0.760 0.780 0.770 0.770 40,000 30,800 0.7700 0.480 0.474 0.487 0.480 0.480 64,109 0.4804 1.32%
1998-12-23 0 0.760 0.760 0.800 0.760 0.780 210,400 161,388 0.7671 0.474 0.474 0.499 0.474 0.487 337,213 0.4786 -2.56%
1998-12-22 0 0.780 0.780 0.820 0.780 0.840 1,218,000 1,014,080 0.8326 0.487 0.487 0.512 0.487 0.524 1,952,118 0.5195 -1.27%
1998-12-21 0 0.790 0.790 0.800 0.780 0.800 450,000 355,700 0.7904 0.493 0.493 0.499 0.487 0.499 721,226 0.4932 0.00%
1998-12-18 0 0.790 0.770 0.790 0.770 0.790 159,200 123,220 0.7740 0.493 0.480 0.493 0.480 0.493 255,154 0.4829 3.95%
1998-12-17 0 0.760 0.750 0.760 0.740 0.760 142,000 106,080 0.7470 0.474 0.468 0.474 0.462 0.474 227,587 0.4661 0.00%
1998-12-16 0 0.760 0.760 0.770 0.750 0.760 83,600 63,160 0.7555 0.474 0.474 0.480 0.468 0.474 133,988 0.4714 0.00%
1998-12-15 0 0.760 0.750 0.760 0.750 0.770 230,400 175,200 0.7604 0.474 0.468 0.474 0.468 0.480 369,268 0.4745 2.70%
1998-12-14 0 0.740 0.740 0.780 0.740 0.780 1,002,000 760,480 0.7590 0.462 0.462 0.487 0.462 0.487 1,605,930 0.4735 -6.33%
1998-12-11 0 0.790 0.780 0.790 0.780 0.820 1,252,000 1,002,300 0.8006 0.493 0.487 0.493 0.487 0.512 2,006,611 0.4995 -4.82%
1998-12-10 0 0.830 0.820 0.840 0.820 0.840 304,000 251,460 0.8272 0.518 0.512 0.524 0.512 0.524 487,228 0.5161 -2.35%
1998-12-09 0 0.850 0.840 0.850 0.820 0.850 234,000 195,060 0.8336 0.530 0.524 0.530 0.512 0.530 375,038 0.5201 2.41%
1998-12-08 0 0.830 0.820 0.840 0.830 0.860 373,200 315,640 0.8458 0.518 0.512 0.524 0.518 0.537 598,137 0.5277 -2.35%
1998-12-07 0 0.850 0.830 0.850 0.840 0.880 550,000 465,740 0.8468 0.530 0.518 0.530 0.524 0.549 881,498 0.5284 4.94%
1998-12-04 0 0.810 0.810 0.820 0.810 0.820 402,400 326,808 0.8121 0.505 0.505 0.512 0.505 0.512 644,936 0.5067 0.00%
1998-12-03 0 0.810 0.810 0.840 0.800 0.810 160,000 129,400 0.8088 0.505 0.505 0.524 0.499 0.505 256,436 0.5046 1.25%
1998-12-02 0 0.800 0.800 0.820 0.800 0.820 826,000 663,600 0.8034 0.499 0.499 0.512 0.499 0.512 1,323,850 0.5013 -1.23%
1998-12-01 0 0.810 0.780 0.810 0.780 0.820 596,000 472,840 0.7934 0.505 0.487 0.505 0.487 0.512 955,224 0.4950 -2.41%
1998-11-30 0 0.830 0.810 0.860 0.830 0.880 482,000 413,940 0.8588 0.518 0.505 0.537 0.518 0.549 772,513 0.5358 -8.79%
1998-11-27 0 0.910 0.900 0.910 0.900 0.940 126,000 115,400 0.9159 0.568 0.562 0.568 0.562 0.587 201,943 0.5714 -1.09%
1998-11-26 0 0.920 0.900 0.910 0.900 0.940 1,036,000 949,940 0.9169 0.574 0.562 0.568 0.562 0.587 1,660,422 0.5721 -4.17%
1998-11-25 0 0.960 0.950 0.960 0.950 1.010 1,174,000 1,143,760 0.9742 0.599 0.593 0.599 0.593 0.630 1,881,598 0.6079 -2.04%
1998-11-24 0 0.980 0.980 0.990 0.970 1.000 1,494,400 1,469,764 0.9835 0.611 0.611 0.618 0.605 0.624 2,395,111 0.6137 1.03%
1998-11-23 0 0.970 0.960 0.970 0.950 1.020 813,200 798,040 0.9814 0.605 0.599 0.605 0.593 0.636 1,303,335 0.6123 -1.02%
1998-11-20 0 0.980 0.970 0.980 0.970 1.030 2,528,000 2,527,300 0.9997 0.611 0.605 0.611 0.605 0.643 4,051,687 0.6238 3.16%
1998-11-19 0 0.950 0.940 0.950 0.940 0.960 798,000 759,160 0.9513 0.593 0.587 0.593 0.587 0.599 1,278,974 0.5936 1.06%
1998-11-18 0 0.940 0.940 0.950 0.940 0.970 1,330,000 1,262,120 0.9490 0.587 0.587 0.593 0.587 0.605 2,131,623 0.5921 0.00%
1998-11-17 0 0.940 0.940 0.950 0.940 0.970 652,400 623,880 0.9563 0.587 0.587 0.593 0.587 0.605 1,045,617 0.5967 -1.05%
1998-11-16 0 0.950 0.930 0.970 0.920 0.970 732,000 687,936 0.9398 0.593 0.580 0.605 0.574 0.605 1,173,194 0.5864 2.15%
1998-11-13 0 0.930 0.920 0.940 0.920 0.950 518,000 481,900 0.9303 0.580 0.574 0.587 0.574 0.593 830,211 0.5805 -2.11%
1998-11-12 0 0.950 0.930 0.950 0.920 0.970 717,600 680,484 0.9483 0.593 0.580 0.593 0.574 0.605 1,150,115 0.5917 0.00%
1998-11-11 0 0.950 0.950 0.960 0.930 0.970 1,212,800 1,155,528 0.9528 0.593 0.593 0.599 0.580 0.605 1,943,784 0.5945 2.15%
1998-11-10 0 0.930 0.920 0.930 0.890 0.930 817,200 746,652 0.9137 0.580 0.574 0.580 0.555 0.580 1,309,746 0.5701 2.20%
1998-11-09 0 0.910 0.910 0.920 0.890 0.940 858,000 793,120 0.9244 0.568 0.568 0.574 0.555 0.587 1,375,138 0.5768 -1.09%
1998-11-06 0 0.920 0.920 0.930 0.880 0.980 1,890,000 1,755,780 0.9290 0.574 0.574 0.580 0.549 0.611 3,029,149 0.5796 -1.08%
1998-11-05 0 0.930 0.920 0.930 0.920 1.040 2,721,200 2,687,724 0.9877 0.580 0.574 0.580 0.574 0.649 4,361,334 0.6163 -6.06%
1998-11-04 0 0.990 0.980 0.990 0.950 1.070 8,415,600 8,455,604 1.0048 0.618 0.611 0.618 0.593 0.668 13,487,887 0.6269 2.06%
1998-11-03 0 0.970 0.960 0.970 0.880 0.970 6,910,000 6,444,252 0.9326 0.605 0.599 0.605 0.549 0.605 11,074,825 0.5819 11.49%
1998-11-02 0 0.870 0.870 0.880 0.820 0.900 3,148,800 2,707,884 0.8600 0.543 0.543 0.549 0.512 0.562 5,046,658 0.5366 3.57%
1998-10-30 0 0.840 0.830 0.840 0.800 0.860 2,624,000 2,195,160 0.8366 0.524 0.518 0.524 0.499 0.537 4,205,549 0.5220 6.33%
1998-10-29 0 0.790 0.780 0.790 0.760 0.840 2,357,600 1,868,644 0.7926 0.493 0.487 0.493 0.474 0.524 3,778,583 0.4945 -7.06%
1998-10-27 0 0.850 0.850 0.870 0.850 0.940 5,370,400 4,814,444 0.8965 0.530 0.530 0.543 0.530 0.587 8,607,271 0.5593 -5.56%
1998-10-26 0 0.900 0.900 0.910 0.790 0.920 6,708,400 5,716,880 0.8522 0.562 0.562 0.568 0.493 0.574 10,751,716 0.5317 16.88%
1998-10-23 0 0.770 0.760 0.770 0.730 0.790 1,154,000 866,940 0.7512 0.480 0.474 0.480 0.455 0.493 1,849,544 0.4687 2.67%
1998-10-22 0 0.750 0.740 0.750 0.730 0.780 1,775,600 1,339,080 0.7542 0.468 0.462 0.468 0.455 0.487 2,845,797 0.4705 -3.85%
1998-10-21 0 0.780 0.780 0.800 0.780 0.840 3,024,800 2,453,080 0.8110 0.487 0.487 0.499 0.487 0.524 4,847,921 0.5060 -7.14%
1998-10-20 0 0.840 0.830 0.850 0.780 0.890 9,303,200 7,749,012 0.8329 0.524 0.518 0.530 0.487 0.555 14,910,465 0.5197 12.00%
1998-10-19 0 0.750 0.750 0.780 0.670 0.780 5,985,600 4,367,660 0.7297 0.468 0.468 0.487 0.418 0.487 9,593,267 0.4553 10.29%
1998-10-16 0 0.680 0.680 0.690 0.660 0.690 2,626,000 1,782,920 0.6789 0.424 0.424 0.431 0.412 0.431 4,208,754 0.4236 3.03%
1998-10-15 0 0.660 0.650 0.660 0.660 0.680 870,000 578,600 0.6651 0.412 0.406 0.412 0.412 0.424 1,394,370 0.4150 -1.49%
1998-10-14 0 0.670 0.660 0.680 0.660 0.710 1,968,000 1,343,900 0.6829 0.418 0.412 0.424 0.412 0.443 3,154,162 0.4261 -1.47%
1998-10-13 0 0.680 0.670 0.680 0.670 0.750 4,371,200 3,040,104 0.6955 0.424 0.418 0.424 0.418 0.468 7,005,829 0.4339 -6.85%
1998-10-12 0 0.730 0.730 0.740 0.660 0.740 3,265,200 2,314,560 0.7089 0.455 0.455 0.462 0.412 0.462 5,233,216 0.4423 4.29%
1998-10-09 0 0.700 0.670 0.700 0.630 0.700 854,000 556,980 0.6522 0.437 0.418 0.437 0.393 0.437 1,368,727 0.4069 6.06%
1998-10-08 0 0.660 0.630 0.660 0.630 0.660 147,200 92,724 0.6299 0.412 0.393 0.412 0.393 0.412 235,921 0.3930 4.76%
1998-10-07 0 0.630 0.630 0.640 0.630 0.660 765,600 487,748 0.6371 0.393 0.393 0.399 0.393 0.412 1,227,046 0.3975 0.00%
1998-10-05 0 0.630 0.630 0.640 0.630 0.640 300,000 190,100 0.6337 0.393 0.393 0.399 0.393 0.399 480,817 0.3954 -4.55%
1998-09-30 0 0.660 0.660 0.670 0.650 0.670 692,000 453,960 0.6560 0.412 0.412 0.418 0.406 0.418 1,109,085 0.4093 0.00%
1998-09-29 0 0.660 0.650 0.660 0.650 0.690 682,000 451,860 0.6626 0.412 0.406 0.412 0.406 0.431 1,093,058 0.4134 -5.71%
1998-09-28 0 0.700 0.690 0.700 0.700 0.740 580,800 416,020 0.7163 0.437 0.431 0.437 0.437 0.462 930,862 0.4469 -1.41%
1998-09-25 0 0.710 0.700 0.720 0.700 0.730 564,800 402,520 0.7127 0.443 0.437 0.449 0.437 0.455 905,219 0.4447 -4.05%
1998-09-24 0 0.740 0.730 0.740 0.680 0.740 2,751,200 1,966,564 0.7148 0.462 0.455 0.462 0.424 0.462 4,409,415 0.4460 7.25%
1998-09-23 0 0.690 0.660 0.690 0.650 0.710 1,552,000 1,036,900 0.6681 0.431 0.412 0.431 0.406 0.443 2,487,428 0.4169 -2.82%
1998-09-22 0 0.710 0.700 0.730 0.710 0.740 170,800 123,760 0.7246 0.443 0.437 0.455 0.443 0.462 273,745 0.4521 -2.74%
1998-09-21 0 0.730 0.700 0.730 0.700 0.730 302,000 214,220 0.7093 0.455 0.437 0.455 0.437 0.455 484,023 0.4426 -2.67%
1998-09-18 0 0.750 0.740 0.750 0.720 0.760 720,000 527,440 0.7326 0.468 0.462 0.468 0.449 0.474 1,153,962 0.4571 0.00%
1998-09-17 0 0.750 0.750 0.760 0.740 0.820 1,480,000 1,152,840 0.7789 0.468 0.468 0.474 0.462 0.512 2,372,032 0.4860 -5.06%
1998-09-16 0 0.790 0.770 0.780 0.740 0.820 2,346,800 1,834,380 0.7817 0.493 0.480 0.487 0.462 0.512 3,761,274 0.4877 9.72%
1998-09-15 0 0.720 0.720 0.750 0.720 0.770 1,112,000 826,840 0.7436 0.449 0.449 0.468 0.449 0.480 1,782,229 0.4639 -1.37%
1998-09-14 0 0.730 0.730 0.740 0.690 0.730 420,000 297,900 0.7093 0.455 0.455 0.462 0.431 0.455 673,144 0.4426 1.39%
1998-09-11 0 0.720 0.710 0.720 0.690 0.770 708,400 512,824 0.7239 0.449 0.443 0.449 0.431 0.480 1,135,370 0.4517 -4.00%
1998-09-10 0 0.750 0.750 0.760 0.730 0.800 692,000 527,700 0.7626 0.468 0.468 0.474 0.455 0.499 1,109,085 0.4758 2.74%
1998-09-09 0 0.730 0.730 0.740 0.720 0.780 688,000 517,980 0.7529 0.455 0.455 0.462 0.449 0.487 1,102,674 0.4697 -8.75%
1998-09-08 0 0.800 0.770 0.800 0.770 0.840 3,374,000 2,709,360 0.8030 0.499 0.480 0.499 0.480 0.524 5,407,592 0.5010 5.26%
1998-09-07 0 0.760 0.750 0.760 0.730 0.780 2,412,000 1,834,880 0.7607 0.474 0.468 0.474 0.455 0.487 3,865,771 0.4746 10.14%
1998-09-04 0 0.690 0.680 0.690 0.650 0.720 1,239,200 842,660 0.6800 0.431 0.424 0.431 0.406 0.449 1,986,096 0.4243 9.52%
1998-09-03 0 0.630 0.610 0.630 0.600 0.630 508,000 314,880 0.6198 0.393 0.381 0.393 0.374 0.393 814,184 0.3867 3.28%
1998-09-02 0 0.610 0.590 0.610 0.590 0.610 342,400 206,276 0.6024 0.381 0.368 0.381 0.368 0.381 548,773 0.3759 1.67%
1998-09-01 0 0.600 0.590 0.600 0.570 0.600 170,000 100,560 0.5915 0.374 0.368 0.374 0.356 0.374 272,463 0.3691 3.45%
1998-08-31 0 0.580 0.580 0.590 0.580 0.610 381,200 230,120 0.6037 0.362 0.362 0.368 0.362 0.381 610,959 0.3767 -1.69%
1998-08-28 0 0.590 0.570 0.590 0.560 0.610 869,040 506,235 0.5825 0.368 0.356 0.368 0.349 0.381 1,392,832 0.3635 -3.28%
1998-08-27 0 0.610 0.600 0.610 0.610 0.620 86,800 53,400 0.6152 0.381 0.374 0.381 0.381 0.387 139,116 0.3839 -6.15%
1998-08-26 0 0.650 0.620 0.650 0.650 0.680 268,400 175,896 0.6554 0.406 0.387 0.406 0.406 0.424 430,171 0.4089 1.56%
1998-08-25 0 0.640 0.640 0.680 0.620 0.650 196,800 125,308 0.6367 0.399 0.399 0.424 0.387 0.406 315,416 0.3973 1.59%
1998-08-24 0 0.630 0.630 0.640 0.620 0.630 96,800 60,088 0.6207 0.393 0.393 0.399 0.387 0.393 155,144 0.3873 -5.97%
1998-08-21 0 0.670 0.670 0.690 0.670 0.710 196,000 135,500 0.6913 0.418 0.418 0.431 0.418 0.443 314,134 0.4313 -5.63%
1998-08-20 0 0.710 0.700 0.710 0.660 0.770 563,200 391,360 0.6949 0.443 0.437 0.443 0.412 0.480 902,654 0.4336 10.94%
1998-08-19 0 0.640 0.630 0.650 0.620 0.640 95,200 59,432 0.6243 0.399 0.393 0.406 0.387 0.399 152,579 0.3895 4.92%
1998-08-18 0 0.610 0.610 0.650 0.610 0.620 176,000 108,380 0.6158 0.381 0.381 0.406 0.381 0.387 282,079 0.3842 -1.61%
1998-08-14 0 0.620 0.610 0.630 0.610 0.640 450,800 283,028 0.6278 0.387 0.381 0.393 0.381 0.399 722,508 0.3917 3.33%
1998-08-13 0 0.600 0.590 0.600 0.590 0.600 224,000 133,720 0.5970 0.374 0.368 0.374 0.368 0.374 359,010 0.3725 0.00%
1998-08-12 0 0.600 0.600 0.620 0.600 0.600 35,600 21,264 0.5973 0.374 0.374 0.387 0.374 0.374 57,057 0.3727 -3.23%
1998-08-11 0 0.620 0.580 0.640 0.620 0.620 272,800 169,088 0.6198 0.387 0.362 0.399 0.387 0.387 437,223 0.3867 0.00%
1998-08-10 0 0.620 0.620 0.650 0.620 0.650 138,000 87,360 0.6330 0.387 0.387 0.406 0.387 0.406 221,176 0.3950 -3.12%
1998-08-07 0 0.640 0.620 0.640 0.610 0.640 278,000 173,880 0.6255 0.399 0.387 0.399 0.381 0.399 445,557 0.3903 -1.54%
1998-08-06 0 0.650 0.620 0.650 0.640 0.660 410,000 265,800 0.6483 0.406 0.387 0.406 0.399 0.412 657,117 0.4045 0.00%
1998-08-05 0 0.650 0.650 0.680 0.650 0.670 172,000 113,540 0.6601 0.406 0.406 0.424 0.406 0.418 275,669 0.4119 -2.99%
1998-08-04 0 0.670 0.650 0.670 0.640 0.670 606,400 399,300 0.6585 0.418 0.406 0.418 0.399 0.418 971,892 0.4108 1.52%
1998-08-03 0 0.660 0.650 0.670 0.660 0.680 810,000 538,900 0.6653 0.412 0.406 0.418 0.412 0.424 1,298,207 0.4151 -5.71%
1998-07-31 0 0.700 0.700 0.740 0.700 0.750 270,400 194,060 0.7177 0.437 0.437 0.462 0.437 0.468 433,377 0.4478 -6.67%
1998-07-30 0 0.750 0.740 0.760 0.720 0.750 223,200 163,484 0.7325 0.468 0.462 0.474 0.449 0.468 357,728 0.4570 10.29%
1998-07-29 0 0.680 0.680 0.700 0.680 0.720 561,200 400,052 0.7129 0.424 0.424 0.437 0.424 0.449 899,449 0.4448 -5.56%
1998-07-28 0 0.720 0.720 0.740 0.700 0.720 234,000 165,700 0.7081 0.449 0.449 0.462 0.437 0.449 375,038 0.4418 -4.00%
1998-07-27 0 0.750 0.750 0.780 0.730 0.750 98,000 72,480 0.7396 0.468 0.468 0.487 0.455 0.468 157,067 0.4615 0.00%
1998-07-24 0 0.750 0.750 0.800 0.710 0.740 162,000 117,520 0.7254 0.468 0.468 0.499 0.443 0.462 259,641 0.4526 2.74%
1998-07-23 0 0.730 0.720 0.740 0.730 0.750 460,000 344,000 0.7478 0.455 0.449 0.462 0.455 0.468 737,253 0.4666 -5.19%
1998-07-22 0 0.770 0.770 0.780 0.760 0.780 124,800 96,748 0.7752 0.480 0.480 0.487 0.474 0.487 200,020 0.4837 -4.94%
1998-07-21 0 0.810 0.810 0.830 0.780 0.800 382,000 302,320 0.7914 0.505 0.505 0.518 0.487 0.499 612,241 0.4938 1.25%
1998-07-20 0 0.800 0.790 0.820 0.780 0.800 283,600 223,812 0.7892 0.499 0.493 0.512 0.487 0.499 454,533 0.4924 2.56%
1998-07-17 0 0.780 0.780 0.800 0.780 0.800 266,000 209,160 0.7863 0.487 0.487 0.499 0.487 0.499 426,325 0.4906 -1.27%
1998-07-16 0 0.790 0.780 0.790 0.780 0.810 360,000 286,260 0.7952 0.493 0.487 0.493 0.487 0.505 576,981 0.4961 -1.25%
1998-07-15 0 0.800 0.800 0.810 0.800 0.840 610,000 491,460 0.8057 0.499 0.499 0.505 0.499 0.524 977,662 0.5027 0.00%
1998-07-14 0 0.800 0.780 0.820 0.740 0.820 1,074,800 817,180 0.7603 0.499 0.487 0.512 0.462 0.512 1,722,608 0.4744 0.00%
1998-07-13 0 0.800 0.760 0.800 0.800 0.850 412,400 337,356 0.8180 0.499 0.474 0.499 0.499 0.530 660,964 0.5104 -8.05%
1998-07-10 0 0.870 0.870 0.890 0.860 0.890 590,000 512,500 0.8686 0.543 0.543 0.555 0.537 0.555 945,607 0.5420 -4.40%
1998-07-09 0 0.910 0.900 0.920 0.910 0.940 112,000 102,780 0.9177 0.568 0.562 0.574 0.568 0.587 179,505 0.5726 -1.09%
1998-07-08 0 0.920 0.900 0.920 0.890 0.920 50,000 45,340 0.9068 0.574 0.562 0.574 0.555 0.574 80,136 0.5658 -1.08%
1998-07-07 0 0.930 0.890 0.930 0.900 0.930 538,000 485,520 0.9025 0.580 0.555 0.580 0.562 0.580 862,266 0.5631 0.00%
1998-07-06 0 0.930 0.910 0.970 0.910 0.930 162,000 150,420 0.9285 0.580 0.568 0.605 0.568 0.580 259,641 0.5793 -4.12%
1998-07-03 0 0.970 0.930 0.990 0.900 0.970 170,800 158,960 0.9307 0.605 0.580 0.618 0.562 0.605 273,745 0.5807 0.00%
1998-07-02 0 0.970 0.970 1.000 0.970 1.030 764,400 765,180 1.0010 0.605 0.605 0.624 0.605 0.643 1,225,123 0.6246 0.00%
1998-06-30 0 0.970 0.970 1.000 0.970 1.030 356,000 361,120 1.0144 0.605 0.605 0.624 0.605 0.643 570,570 0.6329 -5.83%
1998-06-29 0 1.030 1.010 1.030 1.010 1.110 402,000 416,680 1.0365 0.643 0.630 0.643 0.630 0.693 644,295 0.6467 -4.63%
1998-06-26 0 1.080 1.080 1.100 1.070 1.150 592,000 652,900 1.1029 0.674 0.674 0.686 0.668 0.718 948,813 0.6881 -7.69%
1998-06-25 0 1.170 1.170 1.190 1.110 1.200 690,400 798,048 1.1559 0.730 0.730 0.742 0.693 0.749 1,106,521 0.7212 4.46%
1998-06-24 0 1.120 1.090 1.120 1.070 1.120 152,000 164,640 1.0832 0.699 0.680 0.699 0.668 0.699 243,614 0.6758 1.82%
1998-06-23 0 1.100 1.040 1.100 1.100 1.120 488,000 538,800 1.1041 0.686 0.649 0.686 0.686 0.699 782,129 0.6889 0.00%
1998-06-22 0 1.100 1.060 1.160 1.100 1.150 418,800 476,792 1.1385 0.686 0.661 0.724 0.686 0.718 671,221 0.7103 -5.98%
1998-06-19 0 1.170 1.160 1.180 1.080 1.180 1,570,400 1,775,936 1.1309 0.730 0.724 0.736 0.674 0.736 2,516,918 0.7056 6.36%
1998-06-18 0 1.160 1.150 1.170 1.100 1.180 2,057,200 2,349,456 1.1421 0.686 0.680 0.692 0.651 0.698 3,476,968 0.6757 12.62%
1998-06-17 0 1.030 1.030 1.060 0.990 1.050 378,800 387,288 1.0224 0.609 0.609 0.627 0.586 0.621 640,227 0.6049 5.10%
1998-06-16 0 0.980 0.970 0.990 0.900 0.980 1,315,600 1,251,352 0.9512 0.580 0.574 0.586 0.532 0.580 2,223,556 0.5628 1.03%
1998-06-15 0 0.970 0.900 0.980 0.900 0.970 419,600 395,392 0.9423 0.574 0.532 0.580 0.532 0.574 709,185 0.5575 0.00%
1998-06-12 0 0.970 0.970 0.980 0.960 0.990 838,800 814,780 0.9714 0.574 0.574 0.580 0.568 0.586 1,417,694 0.5747 2.11%
1998-06-11 0 0.950 0.920 0.950 0.900 0.960 1,096,000 1,029,440 0.9393 0.562 0.544 0.562 0.532 0.568 1,852,400 0.5557 -2.06%
1998-06-10 0 0.970 0.970 0.990 0.950 1.010 1,093,600 1,065,700 0.9745 0.574 0.574 0.586 0.562 0.598 1,848,343 0.5766 -8.49%
1998-06-09 0 1.060 1.020 1.120 1.050 1.090 490,000 520,700 1.0627 0.627 0.603 0.663 0.621 0.645 828,171 0.6287 -7.83%
1998-06-08 0 1.150 1.150 1.160 1.150 1.160 366,000 422,360 1.1540 0.680 0.680 0.686 0.680 0.686 618,593 0.6828 0.00%
1998-06-05 0 1.150 1.140 1.170 1.120 1.150 216,000 246,900 1.1431 0.680 0.674 0.692 0.663 0.680 365,071 0.6763 0.00%
1998-06-04 0 1.150 1.150 1.170 1.150 1.190 630,000 742,160 1.1780 0.680 0.680 0.692 0.680 0.704 1,064,792 0.6970 -2.54%
1998-06-03 0 1.180 1.160 1.180 1.120 1.200 322,400 378,504 1.1740 0.698 0.686 0.698 0.663 0.710 544,903 0.6946 2.61%
1998-06-02 0 1.150 1.150 1.160 1.080 1.150 596,000 667,760 1.1204 0.680 0.680 0.686 0.639 0.680 1,007,327 0.6629 -0.86%
1998-06-01 0 1.160 1.150 1.170 1.140 1.180 141,200 163,812 1.1601 0.686 0.680 0.692 0.674 0.698 238,649 0.6864 -2.52%
1998-05-29 0 1.190 1.170 1.190 1.160 1.190 442,800 519,736 1.1737 0.704 0.692 0.704 0.686 0.704 748,397 0.6945 -0.83%
1998-05-28 0 1.200 1.200 1.210 1.190 1.220 869,600 1,042,680 1.1990 0.710 0.710 0.716 0.704 0.722 1,469,751 0.7094 -0.83%
1998-05-27 0 1.210 1.200 1.250 1.200 1.230 1,650,400 1,999,908 1.2118 0.716 0.710 0.740 0.710 0.728 2,789,416 0.7170 -3.97%
1998-05-26 0 1.260 1.260 1.280 1.250 1.300 1,300,000 1,649,280 1.2687 0.745 0.745 0.757 0.740 0.769 2,197,189 0.7506 -5.26%
1998-05-25 0 1.330 1.320 1.340 1.300 1.350 316,400 422,152 1.3342 0.787 0.781 0.793 0.769 0.799 534,762 0.7894 -0.75%
1998-05-22 0 1.340 1.340 1.360 1.340 1.400 452,000 619,120 1.3697 0.793 0.793 0.805 0.793 0.828 763,946 0.8104 -4.29%
1998-05-21 0 1.400 1.390 1.400 1.350 1.450 2,887,200 4,043,220 1.4004 0.828 0.822 0.828 0.799 0.858 4,879,789 0.8286 4.48%
1998-05-20 0 1.340 1.330 1.360 1.240 1.360 3,488,000 4,528,120 1.2982 0.793 0.787 0.805 0.734 0.805 5,895,228 0.7681 5.51%
1998-05-19 0 1.270 1.260 1.280 1.230 1.300 722,000 916,180 1.2689 0.751 0.745 0.757 0.728 0.769 1,220,285 0.7508 -1.55%
1998-05-18 0 1.290 1.280 1.290 1.270 1.290 302,400 387,684 1.2820 0.763 0.757 0.763 0.751 0.763 511,100 0.7585 0.78%
1998-05-15 0 1.280 1.240 1.280 1.240 1.300 470,000 598,100 1.2726 0.757 0.734 0.757 0.734 0.769 794,368 0.7529 -1.54%
1998-05-14 0 1.300 1.270 1.300 1.220 1.300 607,200 771,096 1.2699 0.769 0.751 0.769 0.722 0.769 1,026,256 0.7514 4.00%
1998-05-13 0 1.250 1.190 1.280 1.190 1.250 896,000 1,082,140 1.2077 0.740 0.704 0.757 0.704 0.740 1,514,371 0.7146 1.63%
1998-05-12 0 1.230 1.200 1.250 1.230 1.280 310,000 392,500 1.2661 0.728 0.710 0.740 0.728 0.757 523,945 0.7491 -4.65%
1998-05-11 0 1.290 1.280 1.290 1.280 1.290 446,000 571,800 1.2821 0.763 0.757 0.763 0.757 0.763 753,805 0.7586 0.78%
1998-05-08 0 1.280 1.280 1.290 1.260 1.290 722,800 919,812 1.2726 0.757 0.757 0.763 0.745 0.763 1,221,637 0.7529 0.00%
1998-05-07 0 1.280 1.270 1.280 1.230 1.290 630,400 801,288 1.2711 0.757 0.751 0.757 0.728 0.763 1,065,468 0.7521 -1.54%
1998-05-06 0 1.300 1.280 1.300 1.270 1.310 811,600 1,043,800 1.2861 0.769 0.757 0.769 0.751 0.775 1,371,722 0.7609 0.78%
1998-05-05 0 1.290 1.270 1.290 1.260 1.380 852,000 1,120,040 1.3146 0.763 0.751 0.763 0.745 0.816 1,440,004 0.7778 -7.86%
1998-05-04 0 1.400 1.400 1.420 1.380 1.420 823,200 1,159,564 1.4086 0.828 0.828 0.840 0.816 0.840 1,391,328 0.8334 -5.41%
1998-05-01 0 1.480 1.480 1.490 1.450 1.500 1,320,780 1,957,347 1.4820 0.876 0.876 0.882 0.858 0.887 2,232,311 0.8768 0.00%
1998-04-30 0 1.480 1.450 1.490 1.460 1.480 243,200 359,424 1.4779 0.876 0.858 0.882 0.864 0.876 411,043 0.8744 -1.33%
1998-04-29 0 1.500 1.480 1.500 1.500 1.540 546,000 823,500 1.5082 0.887 0.876 0.887 0.887 0.911 922,820 0.8924 -2.60%
1998-04-28 0 1.540 1.530 1.540 1.500 1.540 934,000 1,408,684 1.5082 0.911 0.905 0.911 0.887 0.911 1,578,596 0.8924 -1.91%
1998-04-27 0 1.570 1.550 1.570 1.530 1.590 444,000 689,020 1.5518 0.929 0.917 0.929 0.905 0.941 750,425 0.9182 -1.87%
1998-04-24 0 1.600 1.590 1.620 1.580 1.600 314,800 501,972 1.5946 0.947 0.941 0.958 0.935 0.947 532,058 0.9435 0.63%
1998-04-23 0 1.590 1.590 1.600 1.580 1.610 551,600 876,140 1.5884 0.941 0.941 0.947 0.935 0.953 932,284 0.9398 -1.24%
1998-04-22 0 1.610 1.600 1.640 1.580 1.650 408,000 663,140 1.6253 0.953 0.947 0.970 0.935 0.976 689,579 0.9617 -1.83%
1998-04-21 0 1.640 1.640 1.670 1.630 1.680 558,400 925,960 1.6582 0.970 0.970 0.988 0.964 0.994 943,777 0.9811 -2.96%
1998-04-20 0 1.690 1.680 1.690 1.660 1.700 444,000 744,840 1.6776 1.000 0.994 1.000 0.982 1.006 750,425 0.9926 -0.59%
1998-04-17 0 1.700 1.670 1.720 1.630 1.700 1,300,000 2,151,000 1.6546 1.006 0.988 1.018 0.964 1.006 2,197,189 0.9790 3.03%
1998-04-16 0 1.650 1.650 1.670 1.650 1.710 604,800 1,019,888 1.6863 0.976 0.976 0.988 0.976 1.012 1,022,200 0.9977 -4.62%
1998-04-15 0 1.730 1.710 1.730 1.650 1.730 1,952,400 3,271,484 1.6756 1.024 1.012 1.024 0.976 1.024 3,299,840 0.9914 6.13%
1998-04-14 0 1.630 1.620 1.640 1.620 1.690 876,000 1,441,700 1.6458 0.964 0.958 0.970 0.958 1.000 1,480,568 0.9737 -1.21%
1998-04-09 0 1.650 1.640 1.670 1.620 1.670 526,000 860,440 1.6358 0.976 0.970 0.988 0.958 0.988 889,017 0.9679 1.85%
1998-04-08 0 1.620 1.610 1.630 1.540 1.620 236,800 380,920 1.6086 0.958 0.953 0.964 0.911 0.958 400,227 0.9518 3.85%
1998-04-07 0 1.560 1.550 1.560 1.560 1.590 486,000 762,760 1.5695 0.923 0.917 0.923 0.923 0.941 821,411 0.9286 -1.27%
1998-04-03 0 1.580 1.570 1.580 1.570 1.590 1,128,960 1,778,519 1.5754 0.935 0.929 0.935 0.929 0.941 1,908,107 0.9321 -0.63%
1998-04-02 0 1.590 1.580 1.600 1.550 1.640 1,162,400 1,855,048 1.5959 0.941 0.935 0.947 0.917 0.970 1,964,625 0.9442 -3.05%
1998-04-01 0 1.640 1.630 1.650 1.630 1.670 526,800 868,880 1.6494 0.970 0.964 0.976 0.964 0.988 890,369 0.9759 -1.20%
1998-03-31 0 1.660 1.660 1.670 1.630 1.700 1,408,000 2,336,260 1.6593 0.982 0.982 0.988 0.964 1.006 2,379,725 0.9817 -0.60%
1998-03-30 0 1.670 1.660 1.670 1.670 1.800 1,607,200 2,762,988 1.7191 0.988 0.982 0.988 0.988 1.065 2,716,402 1.0171 -5.11%
1998-03-27 0 1.760 1.750 1.760 1.750 1.820 3,557,200 6,311,872 1.7744 1.041 1.035 1.041 1.035 1.077 6,012,186 1.0498 -1.68%
1998-03-26 0 1.790 1.790 1.800 1.770 1.860 6,662,400 12,041,200 1.8073 1.059 1.059 1.065 1.047 1.100 11,260,427 1.0693 -0.56%
1998-03-25 0 1.800 1.790 1.800 1.700 1.840 3,936,400 6,922,440 1.7586 1.065 1.059 1.065 1.006 1.089 6,653,090 1.0405 4.65%
1998-03-24 0 1.720 1.700 1.720 1.660 1.720 1,103,600 1,861,572 1.6868 1.018 1.006 1.018 0.982 1.018 1,865,245 0.9980 1.18%
1998-03-23 0 1.700 1.690 1.710 1.650 1.710 1,057,200 1,793,368 1.6963 1.006 1.000 1.012 0.976 1.012 1,786,822 1.0037 0.00%
1998-03-20 0 1.700 1.680 1.700 1.680 1.750 3,071,600 5,255,416 1.7110 1.006 0.994 1.006 0.994 1.035 5,191,452 1.0123 1.19%
1998-03-19 0 1.680 1.680 1.690 1.610 1.690 1,390,000 2,307,600 1.6601 0.994 0.994 1.000 0.953 1.000 2,349,303 0.9822 5.66%
1998-03-18 0 1.590 1.590 1.600 1.590 1.630 595,600 955,280 1.6039 0.941 0.941 0.947 0.941 0.964 1,006,651 0.9490 -0.62%
1998-03-17 0 1.600 1.600 1.620 1.600 1.660 1,148,000 1,875,940 1.6341 0.947 0.947 0.958 0.947 0.982 1,940,287 0.9668 -1.23%
1998-03-16 0 1.620 1.600 1.620 1.600 1.630 1,100,000 1,774,600 1.6133 0.958 0.947 0.958 0.947 0.964 1,859,160 0.9545 -0.61%
1998-03-13 0 1.630 1.630 1.640 1.610 1.650 1,018,400 1,658,544 1.6286 0.964 0.964 0.970 0.953 0.976 1,721,244 0.9636 2.52%
1998-03-12 0 1.590 1.590 1.610 1.580 1.700 1,706,000 2,762,880 1.6195 0.941 0.941 0.953 0.935 1.006 2,883,389 0.9582 -5.36%
1998-03-11 0 1.680 1.670 1.680 1.680 1.710 856,000 1,447,580 1.6911 0.994 0.988 0.994 0.994 1.012 1,446,765 1.0006 -0.59%
1998-03-10 0 1.690 1.680 1.710 1.680 1.740 1,088,000 1,851,288 1.7016 1.000 0.994 1.012 0.994 1.029 1,838,879 1.0067 -0.59%
1998-03-09 0 1.700 1.700 1.710 1.700 1.720 1,300,401 2,222,982 1.7095 1.006 1.006 1.012 1.006 1.018 2,197,867 1.0114 -1.16%
1998-03-06 0 1.720 1.710 1.730 1.600 1.740 2,456,000 4,129,748 1.6815 1.018 1.012 1.024 0.947 1.029 4,150,998 0.9949 6.17%
1998-03-05 0 1.620 1.650 1.660 1.600 1.860 3,415,200 6,057,108 1.7736 0.958 0.976 0.982 0.947 1.100 5,772,186 1.0494 -12.90%
1998-03-04 0 1.860 1.850 1.860 1.780 1.870 4,607,600 8,379,448 1.8186 1.100 1.095 1.100 1.053 1.106 7,787,515 1.0760 3.33%
1998-03-03 0 1.800 1.790 1.800 1.760 1.880 5,327,600 9,674,392 1.8159 1.065 1.059 1.065 1.041 1.112 9,004,420 1.0744 -3.23%
1998-03-02 0 1.860 1.850 1.860 1.850 1.960 10,710,000 20,456,556 1.9100 1.100 1.095 1.100 1.095 1.160 18,101,460 1.1301 1.09%
1998-02-27 0 1.840 1.830 1.850 1.740 1.850 5,618,000 10,050,456 1.7890 1.089 1.083 1.095 1.029 1.095 9,495,239 1.0585 6.36%
1998-02-26 0 1.730 1.720 1.730 1.710 1.750 2,640,000 4,574,408 1.7327 1.024 1.018 1.024 1.012 1.035 4,461,985 1.0252 0.58%
1998-02-25 0 1.720 1.720 1.740 1.700 1.760 4,848,000 8,404,300 1.7336 1.018 1.018 1.029 1.006 1.041 8,193,826 1.0257 -0.58%
1998-02-24 0 1.730 1.720 1.740 1.640 1.750 3,761,600 6,414,480 1.7053 1.024 1.018 1.029 0.970 1.035 6,357,652 1.0089 4.22%
1998-02-23 0 1.660 1.660 1.670 1.640 1.710 2,088,800 3,500,772 1.6760 0.982 0.982 0.988 0.970 1.012 3,530,376 0.9916 1.22%
1998-02-20 0 1.640 1.640 1.660 1.580 1.670 2,425,200 3,958,760 1.6323 0.970 0.970 0.982 0.935 0.988 4,098,941 0.9658 0.61%
1998-02-19 0 1.630 1.600 1.630 1.620 1.730 5,032,400 8,373,908 1.6640 0.964 0.947 0.964 0.958 1.024 8,505,489 0.9845 -0.61%
1998-02-18 0 1.640 1.640 1.650 1.560 1.640 2,587,200 4,139,760 1.6001 0.970 0.970 0.976 0.923 0.970 4,372,745 0.9467 7.19%
1998-02-17 0 1.530 1.520 1.530 1.450 1.570 3,635,200 5,540,144 1.5240 0.905 0.899 0.905 0.858 0.929 6,144,018 0.9017 5.52%
1998-02-16 0 1.450 1.450 1.480 1.420 1.530 1,658,400 2,401,160 1.4479 0.858 0.858 0.876 0.840 0.905 2,802,938 0.8567 -5.84%
1998-02-13 0 1.540 1.530 1.540 1.460 1.620 4,122,800 6,215,244 1.5075 0.911 0.905 0.911 0.864 0.958 6,968,133 0.8920 -5.52%
1998-02-12 0 1.630 1.630 1.640 1.620 1.700 3,514,400 5,784,700 1.6460 0.964 0.964 0.970 0.958 1.006 5,939,848 0.9739 -3.55%
1998-02-11 0 1.690 1.690 1.700 1.640 1.850 9,272,000 16,289,160 1.7568 1.000 1.000 1.006 0.970 1.095 15,671,031 1.0394 -3.43%
1998-02-10 0 1.750 1.730 1.750 1.650 1.870 17,312,500 30,493,278 1.7613 1.035 1.024 1.035 0.976 1.106 29,260,647 1.0421 6.71%
1998-02-09 0 1.640 1.630 1.640 1.370 1.650 6,648,400 9,909,620 1.4905 0.970 0.964 0.970 0.811 0.976 11,236,765 0.8819 23.31%
1998-02-06 0 1.330 1.320 1.330 1.200 1.370 5,865,200 7,726,500 1.3173 0.787 0.781 0.787 0.710 0.811 9,913,043 0.7794 13.68%
1998-02-05 0 1.170 1.150 1.180 1.080 1.180 2,130,000 2,432,520 1.1420 0.692 0.680 0.698 0.639 0.698 3,600,010 0.6757 5.41%
1998-02-04 0 1.110 1.110 1.140 1.050 1.230 6,035,200 7,011,272 1.1617 0.657 0.657 0.674 0.621 0.728 10,200,367 0.6874 5.71%
1998-02-03 0 1.050 1.050 1.090 0.940 1.160 7,206,800 7,663,988 1.0634 0.621 0.621 0.645 0.556 0.686 12,180,542 0.6292 12.90%
1998-02-02 0 0.930 0.930 0.950 0.800 0.940 5,384,800 4,736,620 0.8796 0.550 0.550 0.562 0.473 0.556 9,101,097 0.5204 17.72%
1998-01-27 0 0.790 0.760 0.790 0.730 0.790 1,788,000 1,365,020 0.7634 0.467 0.450 0.467 0.432 0.467 3,021,981 0.4517 6.76%
1998-01-26 0 0.740 0.740 0.750 0.740 0.780 932,800 705,008 0.7558 0.438 0.438 0.444 0.438 0.461 1,576,568 0.4472 -1.33%
1998-01-23 0 0.750 0.750 - 0.660 0.750 3,572,800 2,552,416 0.7144 0.444 0.444 - 0.390 0.444 6,038,553 0.4227 0.00%
1998-01-22 0 0.750 0.750 0.760 0.710 0.800 2,483,600 1,855,296 0.7470 0.444 0.444 0.450 0.420 0.473 4,197,646 0.4420 -13.79%
1998-01-21 0 0.870 0.870 0.880 0.860 0.900 2,091,200 1,819,900 0.8703 0.515 0.515 0.521 0.509 0.532 3,534,433 0.5149 -2.25%
1998-01-20 0 0.890 0.890 0.900 0.810 0.950 5,488,000 4,826,540 0.8795 0.527 0.527 0.532 0.479 0.562 9,275,520 0.5204 2.30%
1998-01-19 0 0.870 0.860 0.870 0.720 0.900 5,926,400 4,674,216 0.7887 0.515 0.509 0.515 0.426 0.532 10,016,479 0.4667 20.83%
1998-01-16 0 0.720 0.720 0.740 0.710 0.920 5,922,000 4,477,372 0.7561 0.426 0.426 0.438 0.420 0.544 10,009,043 0.4473 -19.10%
1998-01-15 0 0.890 0.890 0.910 0.870 1.090 3,498,000 3,379,660 0.9662 0.527 0.527 0.538 0.515 0.645 5,912,130 0.5716 -18.35%
1998-01-14 0 1.090 1.100 1.110 1.000 1.170 4,854,400 5,163,464 1.0637 0.645 0.651 0.657 0.592 0.692 8,204,643 0.6293 -4.39%
1998-01-13 0 1.140 1.140 1.150 1.090 1.180 786,800 890,988 1.1324 0.674 0.674 0.680 0.645 0.698 1,329,807 0.6700 -0.87%
1998-01-12 0 1.150 1.150 1.190 1.040 1.300 3,065,600 3,574,020 1.1658 0.680 0.680 0.704 0.615 0.769 5,181,311 0.6898 -20.69%
1998-01-09 0 1.450 1.450 1.470 1.400 1.450 995,200 1,423,752 1.4306 0.858 0.858 0.870 0.828 0.858 1,682,033 0.8464 -3.33%
1998-01-08 0 1.500 1.500 1.530 1.460 1.600 1,319,600 2,012,920 1.5254 0.887 0.887 0.905 0.864 0.947 2,230,316 0.9025 -6.25%
1998-01-07 0 1.600 1.600 1.650 1.520 1.660 628,000 995,200 1.5847 0.947 0.947 0.976 0.899 0.982 1,061,411 0.9376 -8.57%
1998-01-06 0 1.750 1.750 1.780 1.700 1.760 1,543,200 2,661,116 1.7244 1.035 1.035 1.053 1.006 1.041 2,608,233 1.0203 -2.23%
1998-01-05 0 1.790 1.770 1.790 1.790 1.810 134,000 243,700 1.8187 1.059 1.047 1.059 1.059 1.071 226,480 1.0760 -2.72%
1998-01-02 0 1.840 1.840 1.860 1.840 1.860 148,800 273,984 1.8413 1.089 1.089 1.100 1.089 1.100 251,494 1.0894 -3.16%
1997-12-31 0 1.900 1.900 1.910 1.840 1.910 712,400 1,323,096 1.8572 1.124 1.124 1.130 1.089 1.130 1,204,060 1.0989 3.26%
1997-12-30 0 1.840 1.840 1.850 1.720 1.840 593,600 1,060,708 1.7869 1.089 1.089 1.095 1.018 1.089 1,003,270 1.0573 2.22%
1997-12-29 0 1.800 1.800 1.820 1.800 1.820 176,000 319,200 1.8136 1.065 1.065 1.077 1.065 1.077 297,466 1.0731 0.00%
1997-12-24 0 1.800 1.800 1.820 1.800 1.810 203,200 366,644 1.8044 1.065 1.065 1.077 1.065 1.071 343,438 1.0676 -2.70%
1997-12-23 0 1.850 1.840 1.850 1.830 1.870 254,000 469,080 1.8468 1.095 1.089 1.095 1.083 1.106 429,297 1.0927 0.00%
1997-12-22 0 1.850 1.840 1.880 1.840 1.900 424,000 785,200 1.8519 1.095 1.089 1.112 1.089 1.124 716,622 1.0957 -3.14%
1997-12-19 0 1.910 1.910 1.920 1.890 1.920 238,800 454,000 1.9012 1.130 1.130 1.136 1.118 1.136 403,607 1.1249 -1.55%
1997-12-18 0 1.940 1.900 1.970 1.900 1.970 768,000 1,485,200 1.9339 1.148 1.124 1.166 1.124 1.166 1,298,032 1.1442 -1.52%
1997-12-17 0 1.970 1.950 1.970 1.950 1.990 1,209,200 2,394,724 1.9804 1.166 1.154 1.166 1.154 1.177 2,043,724 1.1717 0.51%
1997-12-16 0 1.960 1.960 1.980 1.960 2.000 597,200 1,183,484 1.9817 1.160 1.160 1.171 1.160 1.183 1,009,355 1.1725 -1.51%
1997-12-15 0 1.990 1.980 1.990 1.990 2.000 574,000 1,145,120 1.9950 1.177 1.171 1.177 1.177 1.183 970,144 1.1804 -1.73%
1997-12-12 0 2.025 2.000 2.025 1.950 2.025 1,161,600 2,319,642 1.9969 1.198 1.183 1.198 1.154 1.198 1,963,273 1.1815 2.27%
1997-12-11 0 1.980 1.980 2.000 1.920 1.980 1,558,800 3,046,380 1.9543 1.171 1.171 1.183 1.136 1.171 2,634,599 1.1563 -2.22%
1997-12-10 0 2.025 2.000 2.025 2.025 2.125 1,064,800 2,207,034 2.0727 1.198 1.183 1.198 1.198 1.257 1,799,667 1.2264 -4.71%
1997-12-09 0 2.125 2.100 2.150 2.075 2.175 964,000 2,057,400 2.1342 1.257 1.242 1.272 1.228 1.287 1,629,300 1.2628 -1.16%
1997-12-08 0 2.150 2.150 2.175 2.125 2.275 4,852,000 10,741,940 2.2139 1.272 1.272 1.287 1.257 1.346 8,200,587 1.3099 0.00%
1997-12-05 0 2.150 2.125 2.150 2.050 2.150 4,117,200 8,665,534 2.1047 1.272 1.257 1.272 1.213 1.272 6,958,668 1.2453 4.88%
1997-12-04 0 2.050 2.050 2.075 2.050 2.125 1,852,800 3,863,768 2.0854 1.213 1.213 1.228 1.213 1.257 3,131,502 1.2338 2.50%
1997-12-03 0 2.000 2.000 2.025 1.950 2.175 2,855,200 5,846,440 2.0476 1.183 1.183 1.198 1.154 1.287 4,825,704 1.2115 -2.44%
1997-12-02 0 2.050 2.025 2.050 1.880 2.050 3,258,400 6,290,538 1.9306 1.213 1.198 1.213 1.112 1.213 5,507,171 1.1422 9.04%
1997-12-01 0 1.880 1.880 1.890 1.880 1.920 1,187,000 2,239,540 1.8867 1.112 1.112 1.118 1.112 1.136 2,006,203 1.1163 -0.53%
1997-11-28 0 1.890 1.870 1.890 1.870 1.910 656,400 1,236,108 1.8832 1.118 1.106 1.118 1.106 1.130 1,109,412 1.1142 -1.56%
1997-11-27 0 1.920 1.920 1.940 1.880 1.920 2,743,200 5,205,032 1.8974 1.136 1.136 1.148 1.112 1.136 4,636,408 1.1226 0.52%
1997-11-26 0 1.910 1.900 1.920 1.900 1.950 894,800 1,725,492 1.9284 1.130 1.124 1.136 1.124 1.154 1,512,342 1.1409 0.00%
1997-11-25 0 1.910 1.910 1.920 1.860 1.980 2,665,200 5,087,476 1.9089 1.130 1.130 1.136 1.100 1.171 4,504,576 1.1294 -4.50%
1997-11-24 0 2.000 2.000 2.025 1.990 2.025 550,000 1,098,880 1.9980 1.183 1.183 1.198 1.177 1.198 929,580 1.1821 -1.23%
1997-11-21 0 2.025 2.025 2.050 2.000 2.075 1,341,200 2,731,686 2.0367 1.198 1.198 1.213 1.183 1.228 2,266,823 1.2051 1.25%
1997-11-20 0 2.000 2.000 2.025 1.990 2.100 3,638,000 7,353,090 2.0212 1.183 1.183 1.198 1.177 1.242 6,148,750 1.1959 -2.44%
1997-11-19 0 2.050 2.025 2.050 1.980 2.050 1,865,600 3,754,802 2.0127 1.213 1.198 1.213 1.171 1.213 3,153,136 1.1908 -2.38%
1997-11-18 0 2.100 2.075 2.125 2.075 2.225 1,087,200 2,348,850 2.1605 1.242 1.228 1.257 1.228 1.316 1,837,526 1.2783 -3.45%
1997-11-17 0 2.175 2.175 2.200 2.175 2.250 1,361,200 2,996,850 2.2016 1.287 1.287 1.302 1.287 1.331 2,300,626 1.3026 2.35%
1997-11-14 0 2.125 2.125 2.150 2.100 2.200 2,344,000 5,019,750 2.1415 1.257 1.257 1.272 1.242 1.302 3,961,702 1.2671 2.41%
1997-11-13 0 2.075 2.075 2.100 1.950 2.075 7,418,000 14,772,486 1.9914 1.228 1.228 1.242 1.154 1.228 12,537,501 1.1783 1.22%
1997-11-12 0 2.050 2.050 2.075 1.980 2.100 1,742,800 3,522,670 2.0213 1.213 1.213 1.228 1.171 1.242 2,945,586 1.1959 -5.75%
1997-11-11 0 2.175 2.175 2.200 2.100 2.275 1,232,000 2,718,250 2.2064 1.287 1.287 1.302 1.242 1.346 2,082,260 1.3054 -3.33%
1997-11-10 0 2.250 2.250 2.275 2.225 2.400 2,534,600 5,846,240 2.3066 1.331 1.331 1.346 1.316 1.420 4,283,843 1.3647 -7.22%
1997-11-07 0 2.425 2.400 2.425 2.250 2.450 2,677,200 6,241,430 2.3313 1.435 1.420 1.435 1.331 1.450 4,524,858 1.3794 -3.96%
1997-11-06 0 2.525 2.525 2.550 2.450 2.825 5,932,000 15,605,540 2.6307 1.494 1.494 1.509 1.450 1.671 10,025,944 1.5565 -3.81%
1997-11-05 0 2.625 2.625 2.650 2.400 2.650 3,443,800 8,752,820 2.5416 1.553 1.553 1.568 1.420 1.568 5,820,524 1.5038 7.14%
1997-11-04 0 2.450 2.475 2.550 2.400 2.875 12,396,400 33,030,840 2.6646 1.450 1.464 1.509 1.420 1.701 20,951,722 1.5765 0.00%
1997-11-03 0 2.450 2.425 2.450 2.425 2.600 3,382,800 8,464,530 2.5022 1.450 1.435 1.450 1.435 1.538 5,717,425 1.4805 5.38%
1997-10-31 0 2.325 2.275 2.350 2.050 2.425 6,700,400 15,343,940 2.2900 1.376 1.346 1.390 1.213 1.435 11,324,652 1.3549 5.68%
1997-10-30 0 2.200 2.175 2.200 1.950 2.300 5,438,400 11,579,768 2.1293 1.302 1.287 1.302 1.154 1.361 9,191,688 1.2598 8.64%
1997-10-29 0 2.025 2.000 2.075 1.840 2.050 5,015,600 9,891,978 1.9722 1.198 1.183 1.228 1.089 1.213 8,477,095 1.1669 17.05%
1997-10-28 0 1.730 1.730 1.750 1.650 1.900 1,692,000 2,894,140 1.7105 1.024 1.024 1.035 0.976 1.124 2,859,727 1.0120 -13.07%
1997-10-27 0 1.990 1.940 1.990 1.930 2.100 3,813,200 7,568,960 1.9849 1.177 1.148 1.177 1.142 1.242 6,444,864 1.1744 -0.50%
1997-10-24 0 2.000 1.990 2.100 1.550 2.000 3,330,000 6,051,380 1.8172 1.183 1.177 1.242 0.917 1.183 5,628,185 1.0752 29.03%
1997-10-23 0 1.550 1.550 1.600 1.490 2.100 3,446,000 5,934,500 1.7221 0.917 0.917 0.947 0.882 1.242 5,824,242 1.0189 -20.92%
1997-10-22 0 1.960 1.950 2.000 1.960 2.200 3,912,000 8,431,850 2.1554 1.160 1.154 1.183 1.160 1.302 6,611,850 1.2753 -10.91%
1997-10-21 0 2.200 2.175 2.250 2.150 2.350 2,056,000 4,619,450 2.2468 1.302 1.287 1.331 1.272 1.390 3,474,940 1.3294 -2.22%
1997-10-20 0 2.250 2.250 2.375 2.250 2.400 1,784,000 4,180,000 2.3430 1.331 1.331 1.405 1.331 1.420 3,015,220 1.3863 -6.25%
1997-10-17 0 2.400 2.400 2.450 2.175 2.575 6,744,000 15,904,750 2.3584 1.420 1.420 1.450 1.287 1.524 11,398,343 1.3954 9.09%
1997-10-16 0 2.200 2.150 2.175 2.075 2.250 6,094,800 13,302,510 2.1826 1.302 1.272 1.287 1.228 1.331 10,301,100 1.2914 -2.22%
1997-10-15 0 2.250 2.175 2.250 2.000 2.850 1,790,000 4,023,600 2.2478 1.331 1.287 1.331 1.183 1.686 3,025,361 1.3300 -18.18%
1997-10-14 0 2.750 2.725 2.750 2.725 2.900 1,428,000 4,028,550 2.8211 1.627 1.612 1.627 1.612 1.716 2,413,528 1.6692 -1.49%
1997-10-13 0 3.350 3.225 3.350 3.150 3.625 1,628,000 5,523,500 3.3928 1.652 1.590 1.652 1.553 1.787 3,301,869 1.6728 -6.94%
1997-10-09 0 3.600 3.650 3.750 3.550 3.925 1,346,000 4,974,600 3.6958 1.775 1.800 1.849 1.750 1.935 2,729,923 1.8222 -10.56%
1997-10-08 0 4.025 3.975 4.025 3.900 4.050 568,000 2,268,750 3.9943 1.985 1.960 1.985 1.923 1.997 1,152,003 1.9694 1.26%
1997-10-07 0 3.975 3.975 4.000 3.975 4.125 482,000 1,932,850 4.0101 1.960 1.960 1.972 1.960 2.034 977,580 1.9772 -1.24%
1997-10-06 0 4.025 4.000 4.050 4.000 4.225 716,000 2,928,600 4.0902 1.985 1.972 1.997 1.972 2.083 1,452,173 2.0167 -4.17%
1997-10-03 0 4.200 4.175 4.200 4.150 4.200 258,000 1,079,650 4.1847 2.071 2.059 2.071 2.046 2.071 523,269 2.0633 0.00%
1997-09-30 0 4.200 4.175 4.200 4.175 4.200 544,000 2,278,950 4.1892 2.071 2.059 2.071 2.059 2.071 1,103,327 2.0655 0.60%
1997-09-29 0 4.175 4.175 4.200 4.150 4.225 510,000 2,134,550 4.1854 2.059 2.059 2.071 2.046 2.083 1,034,369 2.0636 0.60%
1997-09-26 0 4.150 4.150 4.200 4.150 4.275 2,018,000 8,494,850 4.2095 2.046 2.046 2.071 2.046 2.108 4,092,857 2.0755 -2.35%
1997-09-25 0 4.250 4.225 4.250 3.850 4.250 1,294,000 5,305,950 4.1004 2.095 2.083 2.095 1.898 2.095 2,624,458 2.0217 11.84%
1997-09-24 0 3.800 3.800 3.900 3.800 4.100 1,434,000 5,629,600 3.9258 1.874 1.874 1.923 1.874 2.022 2,908,403 1.9356 -6.75%
1997-09-23 0 4.075 4.050 4.075 4.050 4.250 1,366,000 5,690,200 4.1656 2.009 1.997 2.009 1.997 2.095 2,770,487 2.0539 -3.55%
1997-09-22 0 4.225 4.225 4.250 4.175 4.550 1,942,000 8,372,200 4.3111 2.083 2.083 2.095 2.059 2.243 3,938,716 2.1256 -7.14%
1997-09-19 0 4.550 4.550 4.575 4.550 4.750 1,236,000 5,724,450 4.6314 2.243 2.243 2.256 2.243 2.342 2,506,824 2.2835 -3.19%
1997-09-18 0 4.700 4.650 4.725 4.575 4.800 1,584,000 7,321,500 4.6222 2.317 2.293 2.330 2.256 2.367 3,212,629 2.2790 1.08%
1997-09-16 0 4.650 4.650 4.700 4.600 4.775 1,788,000 8,401,550 4.6989 2.293 2.293 2.317 2.268 2.354 3,626,377 2.3168 -1.59%
1997-09-15 0 4.725 4.725 4.800 4.700 4.850 2,100,000 10,050,150 4.7858 2.330 2.330 2.367 2.317 2.391 4,259,167 2.3597 1.61%
1997-09-12 0 4.650 4.650 4.700 4.650 4.850 1,124,000 5,292,050 4.7082 2.293 2.293 2.317 2.293 2.391 2,279,669 2.3214 -0.53%
1997-09-11 0 4.675 4.675 4.700 4.600 4.700 1,526,000 7,119,400 4.6654 2.305 2.305 2.317 2.268 2.317 3,094,995 2.3003 -2.60%
1997-09-10 0 4.800 4.700 4.800 4.700 4.950 4,490,000 21,677,600 4.8280 2.367 2.317 2.367 2.317 2.441 9,106,505 2.3805 1.05%
1997-09-09 0 4.750 4.725 4.750 4.450 4.800 5,026,000 23,078,200 4.5918 2.342 2.330 2.342 2.194 2.367 10,193,607 2.2640 7.95%
1997-09-08 0 4.400 4.400 4.425 4.325 4.475 1,216,000 5,362,350 4.4098 2.169 2.169 2.182 2.132 2.206 2,466,261 2.1743 1.73%
1997-09-05 0 4.325 4.325 4.350 4.150 4.400 2,086,000 8,859,650 4.2472 2.132 2.132 2.145 2.046 2.169 4,230,773 2.0941 0.58%
1997-09-04 0 4.300 4.300 4.325 4.250 4.650 2,806,000 12,374,750 4.4101 2.120 2.120 2.132 2.095 2.293 5,691,059 2.1744 -6.52%
1997-09-03 0 4.600 4.550 4.625 4.300 4.750 3,646,000 16,758,150 4.5963 2.268 2.243 2.280 2.120 2.342 7,394,725 2.2662 8.24%
1997-09-02 0 4.250 4.175 4.250 3.900 5.000 5,826,000 24,589,300 4.2206 2.095 2.059 2.095 1.923 2.465 11,816,147 2.0810 -10.99%
1997-09-01 0 4.775 - 4.775 4.800 5.300 4,160,000 21,148,800 5.0838 2.354 - 2.354 2.367 2.613 8,437,207 2.5066 -6.37%
1997-08-29 0 5.100 5.050 5.100 4.925 5.250 5,912,000 30,198,100 5.1079 2.515 2.490 2.515 2.428 2.589 11,990,570 2.5185 0.00%
1997-08-28 0 5.100 5.100 5.150 5.050 5.400 4,678,000 24,250,300 5.1839 2.515 2.515 2.539 2.490 2.662 9,487,802 2.5559 -3.77%
1997-08-27 0 5.300 5.300 5.350 5.200 5.400 3,862,000 20,461,300 5.2981 2.613 2.613 2.638 2.564 2.662 7,832,811 2.6123 1.92%
1997-08-26 0 5.200 5.150 5.200 5.100 5.550 4,652,000 24,505,200 5.2677 2.564 2.539 2.564 2.515 2.736 9,435,069 2.5972 -2.80%
1997-08-25 0 5.350 5.400 5.450 5.300 5.500 5,676,000 30,727,500 5.4136 2.638 2.662 2.687 2.613 2.712 11,511,920 2.6692 0.94%
1997-08-22 0 5.300 5.300 5.350 5.150 5.400 4,814,000 25,566,300 5.3108 2.613 2.613 2.638 2.539 2.662 9,763,634 2.6185 0.00%
1997-08-21 0 5.300 5.300 5.400 5.300 5.700 9,840,000 54,548,900 5.5436 2.613 2.613 2.662 2.613 2.810 19,957,240 2.7333 -2.75%
1997-08-20 0 5.450 5.450 5.500 5.300 5.550 11,026,000 60,187,900 5.4587 2.687 2.687 2.712 2.613 2.736 22,362,656 2.6914 6.86%
1997-08-19 0 5.100 5.050 5.100 4.975 5.200 7,530,000 38,292,350 5.0853 2.515 2.490 2.515 2.453 2.564 15,272,157 2.5073 -4.67%
1997-08-15 0 5.350 5.350 5.400 5.200 5.900 23,636,000 131,790,200 5.5758 2.638 2.638 2.662 2.564 2.909 47,937,940 2.7492 -2.73%
1997-08-14 0 5.500 5.450 5.500 5.050 5.600 19,938,000 106,979,200 5.3656 2.712 2.687 2.712 2.490 2.761 40,437,750 2.6455 10.55%
1997-08-13 0 4.975 4.975 5.000 4.900 5.100 2,992,000 14,999,200 5.0131 2.453 2.453 2.465 2.416 2.515 6,068,299 2.4717 0.51%
1997-08-12 0 4.950 4.950 4.975 4.900 5.050 3,982,000 19,790,650 4.9700 2.441 2.441 2.453 2.416 2.490 8,076,192 2.4505 0.00%
1997-08-11 0 4.950 4.950 4.975 4.875 4.975 3,116,000 15,330,100 4.9198 2.441 2.441 2.453 2.404 2.453 6,319,793 2.4257 -1.00%
1997-08-08 0 5.000 4.975 5.000 4.850 5.150 3,592,000 17,969,400 5.0026 2.465 2.453 2.465 2.391 2.539 7,285,204 2.4666 1.01%
1997-08-07 0 4.950 4.950 5.050 4.950 5.350 5,692,000 29,741,700 5.2252 2.441 2.441 2.490 2.441 2.638 11,544,371 2.5763 -4.81%
1997-08-06 0 5.200 5.200 5.250 5.150 5.400 6,646,000 34,977,800 5.2630 2.564 2.564 2.589 2.539 2.662 13,479,250 2.5949 -0.95%
1997-08-05 0 5.250 5.250 5.300 5.100 5.400 9,422,000 49,128,800 5.2143 2.589 2.589 2.613 2.515 2.662 19,109,463 2.5709 5.00%
1997-08-04 0 5.000 4.975 5.000 4.975 5.150 2,592,000 12,965,450 5.0021 2.465 2.453 2.465 2.453 2.539 5,257,029 2.4663 1.52%
1997-08-01 0 4.925 4.900 4.925 4.925 5.150 4,206,000 21,037,630 5.0018 2.428 2.416 2.428 2.428 2.539 8,530,503 2.4662 0.00%
1997-07-31 0 4.925 4.925 4.950 4.875 5.000 2,276,000 11,232,750 4.9353 2.428 2.428 2.441 2.404 2.465 4,616,126 2.4334 1.03%
1997-07-30 0 4.875 4.850 4.875 4.850 5.000 3,082,800 15,213,030 4.9348 2.404 2.391 2.404 2.391 2.465 6,252,457 2.4331 -1.02%
1997-07-29 0 4.925 4.925 4.950 4.900 5.150 2,943,000 14,624,100 4.9691 2.428 2.428 2.441 2.416 2.539 5,968,919 2.4500 -3.43%
1997-07-28 0 5.100 5.100 5.150 5.050 5.400 7,584,000 39,391,400 5.1940 2.515 2.515 2.539 2.490 2.662 15,381,678 2.5609 -0.97%
1997-07-25 0 5.150 5.100 5.150 4.750 5.250 13,802,000 69,319,850 5.0224 2.539 2.515 2.539 2.342 2.589 27,992,869 2.4763 8.42%
1997-07-24 0 4.750 4.750 4.775 4.575 4.775 2,886,000 13,467,400 4.6665 2.342 2.342 2.354 2.256 2.354 5,853,313 2.3008 2.70%
1997-07-23 0 4.625 4.600 4.625 4.525 4.750 3,652,000 16,850,500 4.6140 2.280 2.268 2.280 2.231 2.342 7,406,895 2.2750 -0.54%
1997-07-22 0 4.650 4.650 4.675 4.625 4.850 3,355,000 15,736,400 4.6904 2.293 2.293 2.305 2.280 2.391 6,804,527 2.3126 -2.62%
1997-07-21 0 4.775 4.750 4.775 4.700 4.900 1,600,000 7,690,650 4.8067 2.354 2.342 2.354 2.317 2.416 3,245,080 2.3699 -1.55%
1997-07-18 0 4.850 4.825 4.850 4.750 4.875 1,996,000 9,644,700 4.8320 2.391 2.379 2.391 2.342 2.404 4,048,237 2.3824 1.57%
1997-07-17 0 4.775 4.775 4.800 4.675 4.975 3,926,000 18,878,250 4.8085 2.354 2.354 2.367 2.305 2.453 7,962,614 2.3709 0.53%
1997-07-16 0 4.750 4.750 4.775 4.725 4.900 3,784,000 18,165,000 4.8005 2.342 2.342 2.354 2.330 2.416 7,674,614 2.3669 -3.06%
1997-07-15 0 4.900 4.875 4.900 4.875 4.975 2,538,000 12,491,250 4.9217 2.416 2.404 2.416 2.404 2.453 5,147,508 2.4267 -0.51%
1997-07-14 0 4.925 4.925 4.950 4.900 5.300 4,660,000 23,403,749 5.0223 2.428 2.428 2.441 2.416 2.613 9,451,295 2.4762 -3.43%
1997-07-11 0 5.100 5.050 5.150 4.750 5.150 7,738,000 38,559,400 4.9831 2.515 2.490 2.539 2.342 2.539 15,694,017 2.4569 10.87%
1997-07-10 0 4.600 4.575 4.625 4.300 4.700 6,532,000 29,757,450 4.5556 2.268 2.256 2.280 2.120 2.317 13,248,038 2.2462 -0.54%
1997-07-09 0 4.625 4.625 4.650 4.575 5.000 2,964,000 14,233,850 4.8022 2.280 2.280 2.293 2.256 2.465 6,011,510 2.3678 -7.50%
1997-07-08 0 5.000 4.975 5.000 4.950 5.200 2,786,000 14,090,700 5.0577 2.465 2.453 2.465 2.441 2.564 5,650,495 2.4937 -3.85%
1997-07-07 0 5.200 5.200 5.250 5.050 5.350 3,800,000 19,777,700 5.2047 2.564 2.564 2.589 2.490 2.638 7,707,064 2.5662 1.96%
1997-07-04 0 5.100 5.100 5.150 4.950 5.350 5,192,000 26,694,950 5.1416 2.515 2.515 2.539 2.441 2.638 10,530,284 2.5351 -2.86%
1997-07-03 0 5.250 5.200 5.250 5.200 5.700 9,278,000 49,515,300 5.3369 2.589 2.564 2.589 2.564 2.810 18,817,406 2.6314 -4.55%
1997-06-27 0 5.500 5.500 5.550 5.350 5.750 13,910,000 76,813,500 5.5222 2.712 2.712 2.736 2.638 2.835 28,211,912 2.7227 4.76%
1997-06-26 0 5.250 5.200 5.300 5.200 5.500 8,362,000 44,758,200 5.3526 2.589 2.564 2.613 2.564 2.712 16,959,598 2.6391 -1.87%
1997-06-25 0 5.350 5.300 5.350 5.300 5.700 12,102,000 66,482,100 5.4935 2.638 2.613 2.638 2.613 2.810 24,544,972 2.7086 -2.73%
1997-06-24 0 5.500 5.450 5.500 5.450 5.750 8,175,000 45,579,100 5.5754 2.712 2.687 2.712 2.687 2.835 16,580,329 2.7490 -5.17%
1997-06-23 0 5.800 5.750 5.800 5.700 6.300 75,495,000 438,979,100 5.8147 2.860 2.835 2.860 2.810 3.106 153,117,059 2.8670 -2.52%
1997-06-20 0 5.950 5.900 5.950 5.700 6.050 17,264,000 101,406,890 5.8739 2.934 2.909 2.934 2.810 2.983 35,014,410 2.8961 1.71%
1997-06-19 0 5.850 5.850 5.900 5.550 6.050 26,220,000 152,564,900 5.8186 2.884 2.884 2.909 2.736 2.983 53,178,744 2.8689 1.74%
1997-06-18 0 5.750 5.700 5.750 5.200 5.800 14,174,000 79,038,500 5.5763 2.835 2.810 2.835 2.564 2.860 28,747,350 2.7494 9.32%
1997-06-17 0 5.550 5.500 5.550 5.450 5.900 13,587,600 76,920,940 5.6611 2.593 2.570 2.593 2.547 2.757 29,077,387 2.6454 -1.77%
1997-06-16 0 5.650 5.550 5.600 4.700 5.750 18,923,000 101,316,300 5.3541 2.640 2.593 2.617 2.196 2.687 40,495,113 2.5019 25.56%
1997-06-13 0 4.500 4.475 4.500 4.300 4.700 10,092,000 45,485,100 4.5070 2.103 2.091 2.103 2.009 2.196 21,596,823 2.1061 5.26%
1997-06-12 0 4.275 4.300 4.375 4.200 4.900 7,055,000 31,693,850 4.4924 1.998 2.009 2.044 1.963 2.290 15,097,660 2.0993 -13.64%
1997-06-11 0 4.950 4.925 4.950 4.900 5.200 9,254,000 47,276,800 5.1088 2.313 2.301 2.313 2.290 2.430 19,803,508 2.3873 -8.33%
1997-06-10 0 5.400 5.400 5.450 5.300 5.850 6,362,000 35,204,600 5.5336 2.523 2.523 2.547 2.477 2.734 13,614,644 2.5858 -6.90%
1997-06-06 0 5.800 5.750 5.800 5.650 6.250 9,278,000 54,792,800 5.9057 2.710 2.687 2.710 2.640 2.921 19,854,868 2.7597 -4.13%
1997-06-05 0 6.050 6.000 6.050 5.600 6.350 21,602,000 129,155,500 5.9789 2.827 2.804 2.827 2.617 2.967 46,228,158 2.7939 8.04%
1997-06-04 0 5.600 5.600 5.650 5.450 5.700 6,972,000 39,007,700 5.5949 2.617 2.617 2.640 2.547 2.664 14,920,041 2.6144 1.82%
1997-06-03 0 5.500 5.450 5.500 5.350 5.750 9,208,000 50,904,800 5.5283 2.570 2.547 2.570 2.500 2.687 19,705,068 2.5833 2.80%
1997-06-02 0 5.350 5.350 5.400 5.300 5.600 7,358,000 39,835,300 5.4139 2.500 2.500 2.523 2.477 2.617 15,746,079 2.5299 0.00%
1997-05-30 0 5.350 5.350 5.400 5.200 5.550 7,748,000 42,230,200 5.4505 2.500 2.500 2.523 2.430 2.593 16,580,676 2.5470 2.88%
1997-05-29 0 5.200 5.200 5.250 5.100 5.350 6,084,000 31,779,150 5.2234 2.430 2.430 2.453 2.383 2.500 13,019,726 2.4408 -3.70%
1997-05-28 0 5.400 5.400 5.450 5.050 5.550 12,044,000 64,611,900 5.3647 2.523 2.523 2.547 2.360 2.593 25,774,092 2.5069 1.89%
1997-05-27 0 5.300 5.250 5.300 5.150 5.850 12,570,000 68,933,300 5.4840 2.477 2.453 2.477 2.407 2.734 26,899,729 2.5626 -8.62%
1997-05-26 0 5.800 5.750 5.800 5.350 5.850 16,465,000 92,481,650 5.6169 2.710 2.687 2.710 2.500 2.734 35,235,007 2.6247 9.43%
1997-05-23 0 5.300 5.250 5.300 5.100 5.400 14,439,200 75,827,100 5.2515 2.477 2.453 2.477 2.383 2.523 30,899,807 2.4540 2.91%
1997-05-22 0 5.150 5.100 5.150 4.850 5.300 22,105,000 112,413,100 5.0854 2.407 2.383 2.407 2.266 2.477 47,304,575 2.3764 6.74%
1997-05-21 0 4.825 4.825 4.875 4.525 4.825 7,030,400 32,886,970 4.6778 2.255 2.255 2.278 2.114 2.255 15,045,016 2.1859 6.04%
1997-05-20 0 4.550 4.525 4.550 4.400 4.575 3,469,000 15,606,100 4.4987 2.126 2.114 2.126 2.056 2.138 7,423,640 2.1022 2.82%
1997-05-19 0 4.425 4.425 4.450 4.400 4.500 1,420,000 6,331,900 4.4591 2.068 2.068 2.079 2.056 2.103 3,038,792 2.0837 -0.56%
1997-05-16 0 4.450 4.450 4.475 4.425 4.550 1,648,000 7,379,750 4.4780 2.079 2.079 2.091 2.068 2.126 3,526,711 2.0925 0.00%
1997-05-15 0 4.450 4.425 4.450 4.350 4.700 3,214,000 14,585,200 4.5380 2.079 2.068 2.079 2.033 2.196 6,877,942 2.1206 -4.81%
1997-05-14 0 4.675 4.650 4.675 4.625 4.800 1,426,000 6,686,200 4.6888 2.185 2.173 2.185 2.161 2.243 3,051,632 2.1910 -0.53%
1997-05-13 0 4.700 4.700 4.775 4.700 4.825 3,388,000 16,047,150 4.7365 2.196 2.196 2.231 2.196 2.255 7,250,301 2.2133 -1.05%
1997-05-12 0 4.750 4.725 4.775 4.625 4.875 5,346,000 25,515,600 4.7728 2.220 2.208 2.231 2.161 2.278 11,440,410 2.2303 3.26%
1997-05-09 0 4.600 4.575 4.600 4.475 4.600 3,130,000 14,236,350 4.5484 2.150 2.138 2.150 2.091 2.150 6,698,182 2.1254 3.95%
1997-05-08 0 4.425 4.425 4.450 4.350 4.450 1,834,000 8,075,100 4.4030 2.068 2.068 2.079 2.033 2.079 3,924,750 2.0575 0.57%
1997-05-07 0 4.400 4.375 4.400 4.375 4.550 2,480,000 11,070,300 4.4638 2.056 2.044 2.056 2.044 2.126 5,307,186 2.0859 -2.76%
1997-05-06 0 4.525 4.500 4.525 4.375 4.625 5,240,000 23,505,550 4.4858 2.114 2.103 2.114 2.044 2.161 11,213,570 2.0962 2.84%
1997-05-05 0 4.400 4.400 4.425 4.400 4.650 2,268,000 10,255,950 4.5220 2.056 2.056 2.068 2.056 2.173 4,853,507 2.1131 -4.86%
1997-05-02 0 4.625 4.625 4.650 4.625 4.850 2,970,000 14,013,350 4.7183 2.161 2.161 2.173 2.161 2.266 6,355,783 2.2048 -1.60%
1997-05-01 0 4.700 4.675 4.725 4.625 4.775 3,050,000 14,366,400 4.7103 2.196 2.185 2.208 2.161 2.231 6,526,983 2.2011 -1.57%
1997-04-30 0 4.775 4.750 4.775 4.675 4.850 10,244,000 48,908,800 4.7744 2.231 2.220 2.231 2.185 2.266 21,922,102 2.2310 3.24%
1997-04-29 0 4.625 4.625 4.650 4.275 4.625 14,564,000 64,848,700 4.4527 2.161 2.161 2.173 1.998 2.161 31,166,878 2.0807 6.32%
1997-04-28 0 4.350 4.350 4.375 4.250 5.000 16,842,000 78,592,850 4.6665 2.033 2.033 2.044 1.986 2.336 36,041,785 2.1806 -10.77%
1997-04-25 0 4.875 4.875 4.900 4.400 5.100 50,986,000 247,478,300 4.8538 2.278 2.278 2.290 2.056 2.383 109,109,753 2.2682 13.37%
1997-04-24 0 4.300 4.300 4.325 3.650 4.325 22,708,000 90,246,300 3.9742 2.009 2.009 2.021 1.706 2.021 48,594,992 1.8571 17.81%
1997-04-23 0 3.650 3.625 3.650 3.625 3.775 2,272,000 8,414,250 3.7035 1.706 1.694 1.706 1.694 1.764 4,862,067 1.7306 -1.35%
1997-04-22 0 3.700 3.675 3.700 3.700 3.875 4,190,000 15,874,450 3.7887 1.729 1.717 1.729 1.729 1.811 8,966,576 1.7704 -2.63%
1997-04-21 0 3.800 3.800 3.825 3.700 3.825 2,938,000 11,033,550 3.7555 1.776 1.776 1.787 1.729 1.787 6,287,303 1.7549 3.40%
1997-04-18 0 3.675 3.650 3.675 3.675 3.775 3,431,000 12,761,675 3.7195 1.717 1.706 1.717 1.717 1.764 7,342,321 1.7381 0.68%
1997-04-17 0 3.650 3.625 3.700 3.625 3.775 6,692,000 24,701,950 3.6913 1.706 1.694 1.729 1.694 1.764 14,320,842 1.7249 3.55%
1997-04-16 0 3.525 3.525 3.550 3.400 3.550 1,960,000 6,785,000 3.4617 1.647 1.647 1.659 1.589 1.659 4,194,389 1.6176 5.22%
1997-04-15 0 3.350 3.325 3.400 3.350 3.450 2,308,000 7,855,100 3.4034 1.565 1.554 1.589 1.565 1.612 4,939,107 1.5904 0.00%
1997-04-14 0 3.350 3.350 3.425 3.300 3.425 604,000 2,034,200 3.3679 1.565 1.565 1.600 1.542 1.600 1,292,557 1.5738 -2.90%
1997-04-11 0 3.450 3.425 3.450 3.425 3.500 1,794,000 6,206,550 3.4596 1.612 1.600 1.612 1.600 1.636 3,839,150 1.6166 0.73%
1997-04-10 0 3.425 3.425 3.450 3.425 3.475 1,156,000 3,989,250 3.4509 1.600 1.600 1.612 1.600 1.624 2,473,833 1.6126 -2.14%
1997-04-09 0 3.500 3.475 3.500 3.425 3.525 1,830,000 6,347,000 3.4683 1.636 1.624 1.636 1.600 1.647 3,916,190 1.6207 2.19%
1997-04-08 0 3.425 3.400 3.450 3.275 3.425 865,200 2,890,000 3.3403 1.600 1.589 1.612 1.530 1.600 1,851,523 1.5609 4.58%
1997-04-07 0 3.275 3.250 3.275 3.250 3.400 418,800 1,390,110 3.3193 1.530 1.519 1.530 1.519 1.589 896,230 1.5511 -2.96%
1997-04-04 0 3.375 3.350 3.375 3.250 3.400 1,068,000 3,532,950 3.3080 1.577 1.565 1.577 1.519 1.589 2,285,514 1.5458 4.65%
1997-04-03 0 3.225 3.225 3.250 3.175 3.350 1,501,000 4,872,125 3.2459 1.507 1.507 1.519 1.484 1.565 3,212,132 1.5168 1.57%
1997-04-02 0 3.175 3.150 3.200 3.175 3.275 1,144,000 3,697,900 3.2324 1.484 1.472 1.495 1.484 1.530 2,448,154 1.5105 -1.55%
1997-04-01 0 3.225 3.150 3.200 3.200 3.300 1,362,000 4,415,000 3.2416 1.507 1.472 1.495 1.495 1.542 2,914,672 1.5148 -6.52%
1997-03-27 0 3.450 3.400 3.450 3.400 3.500 968,000 3,335,550 3.4458 1.612 1.589 1.612 1.589 1.636 2,071,515 1.6102 -1.43%
1997-03-26 0 3.500 3.475 3.500 3.400 3.500 992,000 3,420,550 3.4481 1.636 1.624 1.636 1.589 1.636 2,122,874 1.6113 2.94%
1997-03-25 0 3.400 3.400 3.425 3.400 3.500 1,326,000 4,574,700 3.4500 1.589 1.589 1.600 1.589 1.636 2,837,633 1.6122 0.74%
1997-03-24 0 3.375 3.300 3.375 3.300 3.525 1,698,000 5,863,600 3.4532 1.577 1.542 1.577 1.542 1.647 3,633,710 1.6137 -0.74%
1997-03-21 0 3.400 3.375 3.425 3.375 3.450 5,242,000 17,878,850 3.4107 1.589 1.577 1.600 1.577 1.612 11,217,850 1.5938 -3.55%
1997-03-20 0 3.525 3.525 3.575 3.525 3.800 1,654,000 6,077,900 3.6747 1.647 1.647 1.671 1.647 1.776 3,539,551 1.7171 -3.42%
1997-03-19 0 3.650 3.650 3.675 3.600 3.725 2,090,000 7,647,700 3.6592 1.706 1.706 1.717 1.682 1.741 4,472,588 1.7099 -1.35%
1997-03-18 0 3.700 3.650 3.725 3.700 3.825 1,504,000 5,602,900 3.7253 1.729 1.706 1.741 1.729 1.787 3,218,552 1.7408 -3.27%
1997-03-17 0 3.825 3.800 3.825 3.800 3.900 2,330,000 8,991,850 3.8592 1.787 1.776 1.787 1.776 1.822 4,986,187 1.8034 1.32%
1997-03-14 0 3.775 3.775 3.800 3.700 3.925 4,658,000 17,874,100 3.8373 1.764 1.764 1.776 1.729 1.834 9,968,094 1.7931 -4.43%
1997-03-13 0 3.950 3.925 3.975 3.900 4.075 12,484,000 50,103,750 4.0134 1.846 1.834 1.857 1.822 1.904 26,715,690 1.8754 0.64%
1997-03-12 0 3.925 3.925 3.950 3.850 4.000 7,644,000 29,907,650 3.9126 1.834 1.834 1.846 1.799 1.869 16,358,117 1.8283 1.29%
1997-03-11 0 3.875 3.875 3.900 3.825 4.100 24,678,000 98,099,200 3.9752 1.811 1.811 1.822 1.787 1.916 52,810,781 1.8576 1.31%
1997-03-10 0 3.825 3.800 3.825 3.800 3.925 7,498,000 28,954,250 3.8616 1.787 1.776 1.787 1.776 1.834 16,045,678 1.8045 0.66%
1997-03-07 0 3.800 3.800 3.825 3.700 3.825 4,808,000 18,177,050 3.7806 1.776 1.776 1.787 1.729 1.787 10,289,093 1.7666 1.33%
1997-03-06 0 3.750 3.750 3.775 3.700 3.825 4,420,000 16,659,600 3.7691 1.752 1.752 1.764 1.729 1.787 9,458,775 1.7613 1.35%
1997-03-05 0 3.700 3.675 3.700 3.600 3.750 2,778,000 10,226,150 3.6811 1.729 1.717 1.729 1.682 1.752 5,944,904 1.7202 1.37%
1997-03-04 0 3.650 3.625 3.650 3.625 3.725 4,780,000 17,498,800 3.6608 1.706 1.694 1.706 1.694 1.741 10,229,173 1.7107 -0.68%
1997-03-03 0 3.675 3.650 3.675 3.650 3.925 8,700,000 32,541,200 3.7404 1.717 1.706 1.717 1.706 1.834 18,617,951 1.7478 -6.37%
1997-02-28 0 3.925 3.875 3.925 3.725 3.950 21,497,000 82,628,900 3.8437 1.834 1.811 1.834 1.741 1.846 46,003,459 1.7961 3.29%
1997-02-27 0 3.800 3.800 3.825 3.650 3.875 22,030,000 83,749,100 3.8016 1.776 1.776 1.787 1.706 1.811 47,144,076 1.7765 2.01%
1997-02-26 0 3.725 3.700 3.725 3.450 3.725 10,440,000 37,695,800 3.6107 1.741 1.729 1.741 1.612 1.741 22,341,541 1.6873 7.97%
1997-02-25 0 3.450 3.450 3.475 3.400 3.500 3,746,000 12,956,350 3.4587 1.612 1.612 1.624 1.589 1.636 8,016,419 1.6162 0.73%
1997-02-24 0 3.425 3.425 3.450 3.275 3.475 4,870,000 16,490,250 3.3861 1.600 1.600 1.612 1.530 1.624 10,421,773 1.5823 5.38%
1997-02-21 0 3.250 3.225 3.250 3.150 3.250 2,254,000 7,186,300 3.1882 1.519 1.507 1.519 1.472 1.519 4,823,547 1.4898 2.36%
1997-02-20 0 3.175 3.175 3.200 2.900 3.250 3,515,000 11,042,750 3.1416 1.484 1.484 1.495 1.355 1.519 7,522,080 1.4680 6.72%
1997-02-19 0 2.975 2.950 2.975 2.950 3.050 2,605,000 7,796,500 2.9929 1.390 1.379 1.390 1.379 1.425 5,574,685 1.3986 -4.03%
1997-02-18 0 3.100 3.075 3.100 2.975 3.225 2,392,000 7,407,850 3.0969 1.449 1.437 1.449 1.390 1.507 5,118,867 1.4472 -3.88%
1997-02-17 0 3.225 3.225 3.250 3.200 3.300 1,744,000 5,653,800 3.2419 1.507 1.507 1.519 1.495 1.542 3,732,150 1.5149 0.78%
1997-02-14 0 3.200 3.175 3.200 3.075 3.275 2,576,000 8,224,600 3.1928 1.495 1.484 1.495 1.437 1.530 5,512,625 1.4920 1.59%
1997-02-13 0 3.150 3.150 3.200 3.150 3.375 1,610,000 5,324,100 3.3069 1.472 1.472 1.495 1.472 1.577 3,445,391 1.5453 -4.55%
1997-02-12 0 3.300 3.275 3.300 3.250 3.500 2,754,000 9,287,650 3.3724 1.542 1.530 1.542 1.519 1.636 5,893,544 1.5759 -1.49%
1997-02-11 0 3.350 3.325 3.350 3.350 3.375 990,400 3,333,010 3.3653 1.565 1.554 1.565 1.565 1.577 2,119,450 1.5726 -0.74%
1997-02-10 0 3.375 3.350 3.400 3.400 3.500 2,890,000 9,925,250 3.4343 1.577 1.565 1.589 1.589 1.636 6,184,584 1.6048 -0.74%
1997-02-05 0 3.400 3.400 3.450 3.375 3.425 1,742,000 5,938,000 3.4087 1.589 1.589 1.612 1.577 1.600 3,727,870 1.5929 1.49%
1997-02-04 0 3.350 3.325 3.375 3.350 3.550 3,354,000 11,458,900 3.4165 1.565 1.554 1.577 1.565 1.659 7,177,541 1.5965 -4.29%
1997-02-03 0 3.500 3.500 3.525 3.400 3.675 6,280,000 22,296,400 3.5504 1.636 1.636 1.647 1.589 1.717 13,439,165 1.6591 2.19%
1997-01-31 0 3.425 3.400 3.425 3.400 3.725 9,644,000 34,045,800 3.5303 1.600 1.589 1.600 1.589 1.741 20,638,106 1.6497 -8.05%
1997-01-30 0 3.725 3.700 3.750 3.650 3.975 17,798,000 67,452,950 3.7899 1.741 1.729 1.752 1.706 1.857 38,087,620 1.7710 -2.61%
1997-01-29 0 3.825 3.800 3.825 3.375 3.825 22,306,000 78,761,950 3.5310 1.787 1.776 1.787 1.577 1.787 47,734,714 1.6500 14.18%
1997-01-28 0 3.350 3.350 3.375 3.200 3.425 10,448,000 34,606,900 3.3123 1.565 1.565 1.577 1.495 1.600 22,358,661 1.5478 4.69%
1997-01-27 0 3.200 3.200 3.225 3.175 3.250 4,120,000 13,220,300 3.2088 1.495 1.495 1.507 1.484 1.519 8,816,777 1.4994 0.79%
1997-01-24 0 3.175 3.175 3.200 3.100 3.275 3,876,000 12,378,050 3.1935 1.484 1.484 1.495 1.449 1.530 8,294,618 1.4923 0.00%
1997-01-23 0 3.175 3.150 3.175 3.100 3.300 8,140,000 25,888,000 3.1803 1.484 1.472 1.484 1.449 1.542 17,419,554 1.4861 6.72%
1997-01-22 0 2.975 2.950 2.975 2.925 3.000 1,630,000 4,843,750 2.9716 1.390 1.379 1.390 1.367 1.402 3,488,191 1.3886 0.85%
1997-01-21 0 2.950 2.925 2.950 2.900 3.000 1,594,000 4,721,750 2.9622 1.379 1.367 1.379 1.355 1.402 3,411,151 1.3842 -0.84%
1997-01-20 0 2.975 2.950 2.975 2.950 3.075 2,850,000 8,560,200 3.0036 1.390 1.379 1.390 1.379 1.437 6,098,984 1.4035 0.85%
1997-01-17 0 2.950 2.900 2.950 2.875 3.050 2,064,000 6,133,400 2.9716 1.379 1.355 1.379 1.343 1.425 4,416,948 1.3886 -2.48%
1997-01-16 0 3.025 3.025 3.050 3.025 3.125 3,334,000 10,290,100 3.0864 1.414 1.414 1.425 1.414 1.460 7,134,741 1.4423 0.00%
1997-01-15 0 3.025 3.025 3.050 2.875 3.125 4,498,000 13,638,000 3.0320 1.414 1.414 1.425 1.343 1.460 9,625,695 1.4168 6.14%
1997-01-14 0 2.850 2.875 2.900 2.800 2.925 3,114,000 8,894,050 2.8561 1.332 1.343 1.355 1.308 1.367 6,663,942 1.3347 0.88%
1997-01-13 0 2.825 2.800 2.825 2.700 2.950 4,632,000 12,956,300 2.7971 1.320 1.308 1.320 1.262 1.379 9,912,454 1.3071 -0.88%
1997-01-10 0 2.850 2.800 2.875 2.800 3.175 7,874,000 23,257,300 2.9537 1.332 1.308 1.343 1.308 1.484 16,850,316 1.3802 -7.32%
1997-01-09 0 3.075 3.075 3.125 3.075 3.200 2,222,000 6,959,300 3.1320 1.437 1.437 1.460 1.437 1.495 4,755,067 1.4636 -3.15%
1997-01-08 0 3.175 3.175 3.200 2.800 3.200 11,102,000 33,525,350 3.0198 1.484 1.484 1.495 1.308 1.495 23,758,217 1.4111 4.96%
1997-01-07 0 3.025 3.000 3.025 3.025 3.300 4,024,000 12,676,050 3.1501 1.414 1.402 1.414 1.414 1.542 8,611,337 1.4720 -6.92%
1997-01-06 0 3.250 3.250 3.275 3.225 3.425 2,720,000 8,964,750 3.2959 1.519 1.519 1.530 1.507 1.600 5,820,785 1.5401 -2.99%
1997-01-03 0 3.350 3.325 3.350 3.275 3.475 2,222,000 7,511,700 3.3806 1.565 1.554 1.565 1.530 1.624 4,755,067 1.5797 -2.90%
1997-01-02 0 3.450 3.425 3.450 3.425 3.550 3,934,000 13,739,500 3.4925 1.612 1.600 1.612 1.600 1.659 8,418,738 1.6320 -4.17%
1996-12-31 0 3.600 3.575 3.600 3.550 3.625 4,912,000 17,534,800 3.5698 1.682 1.671 1.682 1.659 1.694 10,511,652 1.6681 2.86%
1996-12-30 0 3.500 3.500 3.525 3.275 3.500 4,260,000 14,179,300 3.3285 1.636 1.636 1.647 1.530 1.636 9,116,376 1.5554 5.26%
1996-12-27 0 3.325 3.300 3.325 3.300 3.325 2,794,000 9,248,800 3.3102 1.554 1.542 1.554 1.542 1.554 5,979,144 1.5468 0.76%
1996-12-24 0 3.300 3.275 3.300 3.275 3.300 1,722,000 5,651,300 3.2818 1.542 1.530 1.542 1.530 1.542 3,685,070 1.5336 0.00%
1996-12-23 0 3.300 3.275 3.300 3.250 3.325 3,110,000 10,217,550 3.2854 1.542 1.530 1.542 1.519 1.554 6,655,382 1.5352 1.54%
1996-12-20 0 3.250 3.250 3.275 3.225 3.325 6,292,000 20,613,200 3.2761 1.519 1.519 1.530 1.507 1.554 13,464,845 1.5309 1.56%
1996-12-19 0 3.200 3.250 3.275 3.200 3.325 6,686,000 21,820,650 3.2636 1.495 1.519 1.530 1.495 1.554 14,308,002 1.5251 -2.29%
1996-12-18 0 3.275 3.250 3.300 3.200 3.300 4,238,000 13,808,250 3.2582 1.530 1.519 1.542 1.495 1.542 9,069,296 1.5225 -0.76%
1996-12-17 0 3.300 3.300 3.325 3.200 3.450 1,388,000 4,599,800 3.3140 1.542 1.542 1.554 1.495 1.612 2,970,312 1.5486 -1.49%
1996-12-16 0 3.350 3.325 3.375 3.100 3.400 4,136,000 13,673,050 3.3059 1.565 1.554 1.577 1.449 1.589 8,851,017 1.5448 -1.47%
1996-12-13 0 3.400 3.375 3.400 3.300 3.500 1,054,000 3,579,850 3.3964 1.589 1.577 1.589 1.542 1.636 2,255,554 1.5871 -5.56%
1996-12-12 0 3.600 3.575 3.600 3.600 3.700 650,000 2,354,050 3.6216 1.682 1.671 1.682 1.682 1.729 1,390,996 1.6923 -2.70%
1996-12-11 0 3.700 3.675 3.725 3.675 3.850 2,278,000 8,510,400 3.7359 1.729 1.717 1.741 1.717 1.799 4,874,907 1.7458 -1.99%
1996-12-10 0 3.775 3.750 3.775 3.600 3.800 3,920,000 14,521,850 3.7046 1.764 1.752 1.764 1.682 1.776 8,388,778 1.7311 3.42%
1996-12-09 0 3.650 3.625 3.650 3.625 3.700 1,718,000 6,300,150 3.6671 1.706 1.694 1.706 1.694 1.729 3,676,510 1.7136 0.69%
1996-12-06 0 3.625 3.625 3.650 3.600 3.750 3,950,000 14,514,150 3.6745 1.694 1.694 1.706 1.682 1.752 8,452,978 1.7170 -3.33%
1996-12-05 0 3.750 3.725 3.750 3.675 3.800 2,430,000 9,060,750 3.7287 1.752 1.741 1.752 1.717 1.776 5,200,186 1.7424 -0.66%
1996-12-04 0 3.775 3.750 3.775 3.750 3.825 1,912,000 7,250,500 3.7921 1.764 1.752 1.764 1.752 1.787 4,091,669 1.7720 -1.31%
1996-12-03 0 3.825 3.825 3.850 3.800 3.875 2,374,000 9,144,050 3.8517 1.787 1.787 1.799 1.776 1.811 5,080,347 1.7999 -0.65%
1996-12-02 0 3.850 3.825 3.850 3.825 3.900 5,118,000 19,718,250 3.8527 1.799 1.787 1.799 1.787 1.822 10,952,491 1.8003 1.32%
1996-11-29 0 3.800 3.800 3.825 3.800 3.900 2,042,000 7,839,350 3.8391 1.776 1.776 1.787 1.776 1.822 4,369,868 1.7940 -1.94%
1996-11-28 0 3.875 3.850 3.875 3.850 4.000 3,588,000 13,961,950 3.8913 1.811 1.799 1.811 1.799 1.869 7,678,300 1.8184 -0.64%
1996-11-27 0 3.900 3.875 3.900 3.800 3.925 7,946,000 30,615,700 3.8530 1.822 1.811 1.822 1.776 1.834 17,004,395 1.8005 -0.64%
1996-11-26 0 3.925 3.900 3.925 3.875 3.950 4,748,000 18,581,400 3.9135 1.834 1.822 1.834 1.811 1.846 10,160,693 1.8288 1.95%
1996-11-25 0 3.850 3.825 3.850 3.775 3.900 5,834,000 22,287,950 3.8204 1.799 1.787 1.799 1.764 1.822 12,484,727 1.7852 4.05%
1996-11-22 0 3.700 3.700 3.725 3.625 3.800 10,010,000 36,930,000 3.6893 1.729 1.729 1.741 1.694 1.776 21,421,344 1.7240 1.37%
1996-11-21 0 3.650 3.625 3.650 3.600 3.675 1,450,000 5,257,300 3.6257 1.706 1.694 1.706 1.682 1.717 3,102,992 1.6943 -0.68%
1996-11-20 0 3.675 3.625 3.675 3.625 3.700 1,232,000 4,498,200 3.6511 1.717 1.694 1.717 1.694 1.729 2,636,473 1.7061 -0.68%
1996-11-19 0 3.700 3.675 3.700 3.650 3.725 1,206,000 4,436,900 3.6790 1.729 1.717 1.729 1.706 1.741 2,580,833 1.7192 0.00%
1996-11-18 0 3.700 3.675 3.700 3.700 3.750 1,824,000 6,780,150 3.7172 1.729 1.717 1.729 1.729 1.752 3,903,350 1.7370 1.37%
1996-11-15 0 3.650 3.600 3.650 3.625 3.725 909,900 3,323,250 3.6523 1.706 1.682 1.706 1.694 1.741 1,947,181 1.7067 -0.68%
1996-11-14 0 3.675 3.675 3.700 3.675 3.700 1,594,000 5,872,800 3.6843 1.717 1.717 1.729 1.717 1.729 3,411,151 1.7216 0.00%
1996-11-13 0 3.675 3.650 3.675 3.625 3.675 5,140,000 18,668,500 3.6320 1.717 1.706 1.717 1.694 1.717 10,999,571 1.6972 1.38%
1996-11-12 0 3.625 3.625 3.650 3.625 3.725 1,856,000 6,806,150 3.6671 1.694 1.694 1.706 1.694 1.741 3,971,830 1.7136 -2.68%
1996-11-11 0 3.725 3.700 3.725 3.675 3.750 1,758,000 6,525,300 3.7118 1.741 1.729 1.741 1.717 1.752 3,762,110 1.7345 0.00%
1996-11-08 0 3.725 3.725 3.750 3.500 3.800 9,952,000 36,645,100 3.6822 1.741 1.741 1.752 1.636 1.776 21,297,224 1.7207 -2.61%
1996-11-07 0 3.825 3.825 3.850 3.700 3.950 3,068,000 11,592,450 3.7785 1.787 1.787 1.799 1.729 1.846 6,565,503 1.7657 -0.65%
1996-11-06 0 3.850 3.850 3.875 3.850 3.900 1,716,000 6,625,000 3.8607 1.799 1.799 1.811 1.799 1.822 3,672,230 1.8041 0.65%
1996-11-05 0 3.825 3.800 3.850 3.825 4.075 2,394,000 9,407,500 3.9296 1.787 1.776 1.799 1.787 1.904 5,123,147 1.8363 -1.92%
1996-11-04 0 3.900 3.900 3.950 3.800 3.900 5,998,000 23,127,350 3.8558 1.822 1.822 1.846 1.776 1.822 12,835,686 1.8018 4.70%
1996-11-01 0 3.725 3.725 3.750 3.700 3.800 7,440,000 27,636,900 3.7146 1.741 1.741 1.752 1.729 1.776 15,921,558 1.7358 1.36%
1996-10-31 0 3.675 3.675 3.725 3.675 3.800 3,644,000 13,638,950 3.7429 1.717 1.717 1.741 1.717 1.776 7,798,139 1.7490 -2.65%
1996-10-30 0 3.775 3.775 3.800 3.625 3.825 6,142,000 23,178,700 3.7738 1.764 1.764 1.776 1.694 1.787 13,143,845 1.7635 4.86%
1996-10-29 0 3.600 3.600 3.625 3.600 3.750 4,853,000 17,746,800 3.6569 1.682 1.682 1.694 1.682 1.752 10,385,393 1.7088 1.41%
1996-10-28 0 3.550 3.550 3.575 3.300 3.600 7,386,000 25,886,750 3.5048 1.659 1.659 1.671 1.542 1.682 15,805,998 1.6378 8.40%
1996-10-25 0 3.275 3.250 3.300 3.225 3.325 3,738,000 12,243,400 3.2754 1.530 1.519 1.542 1.507 1.554 7,999,299 1.5306 1.55%
1996-10-24 0 3.225 3.200 3.225 3.200 3.300 10,828,000 35,071,500 3.2390 1.507 1.495 1.507 1.495 1.542 23,171,859 1.5135 0.78%
1996-10-23 0 3.200 3.175 3.200 2.950 3.200 8,888,000 27,241,850 3.0650 1.495 1.484 1.495 1.379 1.495 19,020,270 1.4323 8.47%
1996-10-22 0 2.950 2.925 2.950 2.900 2.950 3,976,000 11,620,700 2.9227 1.379 1.367 1.379 1.355 1.379 8,508,618 1.3658 0.85%
1996-10-18 0 2.925 2.900 2.925 2.900 2.975 8,352,000 23,945,900 2.8671 1.367 1.355 1.367 1.355 1.390 17,873,233 1.3398 2.63%
1996-10-17 0 2.850 2.850 2.875 2.825 2.875 4,020,000 11,429,600 2.8432 1.332 1.332 1.343 1.320 1.343 8,602,777 1.3286 0.00%
1996-10-16 0 2.850 2.825 2.850 2.825 2.900 10,112,000 28,814,600 2.8495 1.332 1.320 1.332 1.320 1.355 21,639,623 1.3316 0.88%
1996-10-15 0 2.825 2.825 2.850 2.800 2.850 8,400,000 23,600,900 2.8096 1.320 1.320 1.332 1.308 1.332 17,975,953 1.3129 1.80%
1996-10-14 0 2.775 2.750 2.775 2.775 2.850 4,892,000 13,711,100 2.8028 1.297 1.285 1.297 1.297 1.332 10,468,852 1.3097 0.91%
1996-10-11 0 2.750 2.725 2.750 2.700 2.775 2,763,000 7,544,850 2.7307 1.285 1.273 1.285 1.262 1.297 5,912,804 1.2760 1.85%
1996-10-10 0 2.700 2.700 2.725 2.625 2.700 2,202,000 5,918,450 2.6878 1.262 1.262 1.273 1.227 1.262 4,712,268 1.2560 2.86%
1996-10-09 0 2.625 2.625 2.675 2.625 2.700 2,150,000 5,718,150 2.6596 1.227 1.227 1.250 1.227 1.262 4,600,988 1.2428 0.00%
1996-10-08 0 2.625 2.625 2.650 2.425 2.650 14,286,000 36,277,150 2.5393 1.227 1.227 1.238 1.133 1.238 30,571,959 1.1866 0.96%
1996-10-07 0 2.600 2.600 2.625 2.575 2.725 6,124,000 16,059,100 2.6223 1.215 1.215 1.227 1.203 1.273 13,105,325 1.2254 -4.59%
1996-10-04 0 2.725 2.725 2.750 2.700 2.775 1,608,000 4,372,350 2.7191 1.273 1.273 1.285 1.262 1.297 3,441,111 1.2706 -1.80%
1996-10-03 0 2.775 2.750 2.775 2.750 2.825 4,032,000 11,221,200 2.7830 1.297 1.285 1.297 1.285 1.320 8,628,457 1.3005 1.83%
1996-10-02 0 2.725 2.725 2.750 2.625 2.750 4,298,000 11,631,700 2.7063 1.273 1.273 1.285 1.227 1.285 9,197,696 1.2646 3.81%
1996-10-01 0 2.625 2.600 2.650 2.600 2.675 2,646,000 7,007,850 2.6485 1.227 1.215 1.238 1.215 1.250 5,662,425 1.2376 -2.78%
1996-09-30 0 2.700 2.675 2.700 2.675 2.750 1,728,000 4,697,600 2.7185 1.262 1.250 1.262 1.250 1.285 3,697,910 1.2703 -0.92%
1996-09-27 0 2.725 2.725 2.750 2.725 2.775 1,776,000 4,876,600 2.7458 1.273 1.273 1.285 1.273 1.297 3,800,630 1.2831 0.00%
1996-09-26 0 2.725 2.700 2.725 2.700 2.800 3,790,000 10,404,800 2.7453 1.273 1.262 1.273 1.262 1.308 8,110,579 1.2829 -1.80%
1996-09-25 0 2.775 2.775 2.800 2.775 2.875 12,078,000 33,995,200 2.8146 1.297 1.297 1.308 1.297 1.343 25,846,852 1.3153 1.83%
1996-09-24 0 2.725 2.700 2.750 2.675 2.750 3,370,000 9,109,550 2.7031 1.273 1.262 1.285 1.250 1.285 7,211,781 1.2631 0.00%
1996-09-23 0 2.725 2.700 2.725 2.700 2.800 4,418,000 12,143,200 2.7486 1.273 1.262 1.273 1.262 1.308 9,454,495 1.2844 2.83%
1996-09-20 0 2.650 2.650 2.675 2.625 2.775 5,620,000 15,121,200 2.6906 1.238 1.238 1.250 1.227 1.297 12,026,768 1.2573 -3.64%
1996-09-19 0 2.750 2.725 2.750 2.675 2.825 5,392,000 14,882,850 2.7602 1.285 1.273 1.285 1.250 1.320 11,538,850 1.2898 -0.90%
1996-09-18 0 2.775 2.775 2.800 2.675 2.825 8,308,500 23,094,488 2.7796 1.297 1.297 1.308 1.250 1.320 17,780,143 1.2989 1.83%
1996-09-17 0 2.725 2.700 2.725 2.550 2.750 9,610,000 25,655,000 2.6696 1.273 1.262 1.273 1.192 1.285 20,565,346 1.2475 3.81%
1996-09-16 0 2.625 2.625 2.650 2.575 2.650 8,170,000 21,319,400 2.6095 1.227 1.227 1.238 1.203 1.238 17,483,754 1.2194 3.96%
1996-09-13 0 2.525 2.525 2.550 2.475 2.600 11,400,000 28,877,550 2.5331 1.180 1.180 1.192 1.157 1.215 24,395,936 1.1837 -0.98%
1996-09-12 0 2.550 2.525 2.550 2.500 2.600 14,570,000 37,282,350 2.5588 1.192 1.180 1.192 1.168 1.215 31,179,718 1.1957 4.08%
1996-09-11 0 2.450 2.450 2.475 2.425 2.475 3,868,000 9,452,050 2.4437 1.145 1.145 1.157 1.133 1.157 8,277,498 1.1419 2.08%
1996-09-10 0 2.400 2.375 2.400 2.375 2.475 3,526,000 8,469,250 2.4019 1.121 1.110 1.121 1.110 1.157 7,545,620 1.1224 -3.03%
1996-09-09 0 2.475 2.425 2.475 2.375 2.525 7,092,000 17,291,900 2.4382 1.157 1.133 1.157 1.110 1.180 15,176,840 1.1394 1.02%
1996-09-06 0 2.450 2.450 2.475 2.350 2.550 12,586,000 30,641,300 2.4346 1.145 1.145 1.157 1.098 1.192 26,933,969 1.1376 4.26%
1996-09-05 0 2.350 2.325 2.350 2.350 2.475 12,428,000 29,918,850 2.4074 1.098 1.086 1.098 1.098 1.157 26,595,850 1.1249 -2.08%
1996-09-04 0 2.400 2.375 2.400 2.100 2.400 8,920,000 20,492,330 2.2973 1.121 1.110 1.121 0.981 1.121 19,088,750 1.0735 17.07%
1996-09-03 0 2.050 2.050 2.075 1.920 2.100 6,216,000 12,643,440 2.0340 0.958 0.958 0.970 0.897 0.981 13,302,205 0.9505 6.77%
1996-09-02 0 1.920 1.920 1.930 1.740 1.950 11,532,000 21,143,860 1.8335 0.897 0.897 0.902 0.813 0.911 24,678,415 0.8568 12.94%
1996-08-30 0 1.700 1.690 1.700 1.700 1.780 2,046,000 3,546,560 1.7334 0.794 0.790 0.794 0.794 0.832 4,378,428 0.8100 -5.56%
1996-08-29 0 1.800 1.790 1.800 1.770 1.880 5,468,000 9,979,820 1.8251 0.841 0.836 0.841 0.827 0.879 11,701,489 0.8529 -1.64%
1996-08-28 0 1.830 1.810 1.830 1.700 1.900 8,044,000 14,730,320 1.8312 0.855 0.846 0.855 0.794 0.888 17,214,115 0.8557 -4.19%
1996-08-27 0 1.910 1.910 1.920 1.720 1.920 5,520,000 10,297,740 1.8655 0.893 0.893 0.897 0.804 0.897 11,812,769 0.8717 13.02%
1996-08-23 0 1.690 1.680 1.700 1.500 1.700 4,394,000 7,209,400 1.6407 0.790 0.785 0.794 0.701 0.794 9,403,135 0.7667 14.97%
1996-08-22 0 1.470 1.440 1.490 1.220 1.470 1,412,000 1,953,500 1.3835 0.687 0.673 0.696 0.570 0.687 3,021,672 0.6465 21.49%
1996-08-21 0 1.210 1.210 1.220 1.150 1.210 1,330,000 1,579,780 1.1878 0.565 0.565 0.570 0.537 0.565 2,846,193 0.5551 6.14%
1996-08-20 0 1.140 1.120 1.150 1.070 1.150 1,384,000 1,548,580 1.1189 0.533 0.523 0.537 0.500 0.537 2,961,752 0.5229 7.55%
1996-08-19 0 1.060 1.050 1.090 1.050 1.100 2,122,000 2,261,540 1.0658 0.495 0.491 0.509 0.491 0.514 4,541,068 0.4980 -3.64%
1996-08-16 0 1.100 1.090 1.100 1.100 1.120 2,056,000 2,275,400 1.1067 0.514 0.509 0.514 0.514 0.523 4,399,828 0.5172 -0.90%
1996-08-15 0 1.110 1.110 1.120 1.100 1.150 870,000 969,880 1.1148 0.519 0.519 0.523 0.514 0.537 1,861,795 0.5209 0.91%
1996-08-14 0 1.100 1.100 1.120 1.100 1.160 1,374,000 1,553,100 1.1303 0.514 0.514 0.523 0.514 0.542 2,940,352 0.5282 -5.98%
1996-08-13 0 1.170 1.160 1.200 1.170 1.170 4,456,000 5,301,040 1.1896 0.547 0.542 0.561 0.547 0.547 9,535,815 0.5559 -3.31%
1996-08-12 0 1.210 1.190 1.210 1.200 1.210 130,000 157,100 1.2085 0.565 0.556 0.565 0.561 0.565 278,199 0.5647 0.00%
1996-08-09 0 1.210 1.210 1.240 1.210 1.240 200,000 243,400 1.2170 0.565 0.565 0.579 0.565 0.579 427,999 0.5687 -2.42%
1996-08-08 0 1.240 1.230 1.240 1.240 1.250 410,000 509,500 1.2427 0.579 0.575 0.579 0.579 0.584 877,398 0.5807 -0.80%
1996-08-07 0 1.250 1.240 1.250 - - 0 0 - 0.584 0.579 0.584 - - 0 - 0.00%
1996-08-06 0 1.250 1.240 1.250 1.250 1.250 200,000 250,000 1.2500 0.584 0.579 0.584 0.584 0.584 427,999 0.5841 0.00%
1996-08-05 0 1.250 1.240 1.260 1.250 1.250 90,000 112,500 1.2500 0.584 0.579 0.589 0.584 0.584 192,599 0.5841 0.00%
1996-08-02 0 1.250 1.250 1.270 - - 0 0 - 0.584 0.584 0.593 - - 0 - 0.00%
1996-08-01 0 1.250 1.210 1.290 1.250 1.250 50,000 62,500 1.2500 0.584 0.565 0.603 0.584 0.584 107,000 0.5841 0.00%
1996-07-31 0 1.250 1.220 1.250 1.250 1.250 50,000 62,500 1.2500 0.584 0.570 0.584 0.584 0.584 107,000 0.5841 0.00%
1996-07-30 0 1.250 1.210 1.250 1.250 1.270 2,120,000 2,654,900 1.2523 0.584 0.565 0.584 0.584 0.593 4,536,788 0.5852 0.00%
1996-07-29 0 1.250 1.250 - 1.250 1.250 20,000 25,000 1.2500 0.584 0.584 - 0.584 0.584 42,800 0.5841 -0.79%
1996-07-26 0 1.260 1.250 1.290 1.260 1.260 50,000 63,000 1.2600 0.589 0.584 0.603 0.589 0.589 107,000 0.5888 4.13%
1996-07-25 0 1.210 1.210 - 1.210 1.210 30,000 36,300 1.2100 0.565 0.565 - 0.565 0.565 64,200 0.5654 -3.20%
1996-07-24 0 1.250 1.230 1.260 1.240 1.260 260,000 324,500 1.2481 0.584 0.575 0.589 0.579 0.589 556,399 0.5832 -0.79%
1996-07-23 0 1.260 1.230 1.270 1.200 1.260 364,000 448,340 1.2317 0.589 0.575 0.593 0.561 0.589 778,958 0.5756 -1.56%
1996-07-22 0 1.280 - 1.280 - - 0 0 - 0.598 - 0.598 - - 0 - 0.00%
1996-07-19 0 1.280 1.250 1.280 - - 0 0 - 0.598 0.584 0.598 - - 0 - 0.00%
1996-07-18 0 1.280 1.250 1.280 1.250 1.280 96,000 121,800 1.2688 0.598 0.584 0.598 0.584 0.598 205,439 0.5929 2.40%
1996-07-17 0 1.250 1.230 1.250 1.240 1.270 104,000 130,280 1.2527 0.584 0.575 0.584 0.579 0.593 222,559 0.5854 1.63%
1996-07-16 0 1.230 1.220 1.280 1.230 1.240 40,000 49,400 1.2350 0.575 0.570 0.598 0.575 0.579 85,600 0.5771 -3.91%
1996-07-15 0 1.280 1.250 1.280 - - 0 0 - 0.598 0.584 0.598 - - 0 - 0.00%
1996-07-12 0 1.280 1.230 1.290 1.280 1.280 70,000 87,100 1.2443 0.598 0.575 0.603 0.598 0.598 149,800 0.5814 4.07%
1996-07-11 0 1.230 1.220 - 1.230 1.230 260,000 319,800 1.2300 0.575 0.570 - 0.575 0.575 556,399 0.5748 0.00%
1996-07-10 0 1.230 1.200 1.240 1.230 1.240 130,000 160,200 1.2323 0.575 0.561 0.579 0.575 0.579 278,199 0.5758 0.00%
1996-07-09 0 1.230 1.220 1.270 - - 0 0 - 0.575 0.570 0.593 - - 0 - 0.00%
1996-07-08 0 1.230 1.200 1.270 1.230 1.230 10,000 12,300 1.2300 0.575 0.561 0.593 0.575 0.575 21,400 0.5748 -3.15%
1996-07-05 0 1.270 1.240 1.350 - - 0 0 - 0.593 0.579 0.631 - - 0 - 0.00%
1996-07-04 0 1.270 1.240 1.340 - - 0 0 - 0.593 0.579 0.626 - - 0 - 0.00%
1996-07-03 0 1.270 1.230 1.280 - - 0 0 - 0.593 0.575 0.598 - - 0 - 0.00%
1996-07-02 0 1.270 1.250 1.280 1.280 1.280 30,000 38,400 1.2800 0.593 0.584 0.598 0.598 0.598 64,200 0.5981 -0.78%
1996-07-01 0 1.280 1.250 1.280 1.280 1.280 30,000 38,400 1.2800 0.598 0.584 0.598 0.598 0.598 64,200 0.5981 -2.29%
1996-06-28 0 1.310 1.300 1.350 1.310 1.360 280,000 376,200 1.3436 0.612 0.607 0.631 0.612 0.636 599,198 0.6278 -3.68%
1996-06-27 0 1.360 1.340 1.360 1.350 1.370 412,000 560,520 1.3605 0.636 0.626 0.636 0.631 0.640 881,678 0.6357 -2.16%
1996-06-26 0 1.390 1.310 1.390 1.390 1.410 430,000 601,800 1.3995 0.650 0.612 0.650 0.650 0.659 920,198 0.6540 -0.71%
1996-06-25 0 1.400 1.380 1.400 1.280 1.410 208,000 281,140 1.3516 0.654 0.645 0.654 0.598 0.659 445,119 0.6316 11.11%
1996-06-24 0 1.260 1.260 1.290 1.210 1.290 230,000 285,900 1.2430 0.589 0.589 0.603 0.565 0.603 492,199 0.5809 6.78%
1996-06-21 0 1.180 1.180 1.220 1.180 1.270 1,682,000 2,023,880 1.2033 0.551 0.551 0.570 0.551 0.593 3,599,471 0.5623 -9.92%
1996-06-19 0 1.310 1.280 1.310 1.300 1.330 70,000 91,800 1.3114 0.612 0.598 0.612 0.607 0.621 149,800 0.6128 -2.24%
1996-06-18 0 1.390 1.350 1.400 1.380 1.430 192,000 268,520 1.3985 0.626 0.608 0.631 0.622 0.644 426,210 0.6300 -2.80%
1996-06-14 0 1.430 1.410 1.430 1.430 1.430 20,000 28,600 1.4300 0.644 0.635 0.644 0.644 0.644 44,397 0.6442 -0.69%
1996-06-13 0 1.440 1.440 1.520 1.440 1.500 150,000 221,600 1.4773 0.649 0.649 0.685 0.649 0.676 332,977 0.6655 -5.26%
1996-06-12 0 1.520 - 1.520 1.510 1.540 100,000 152,960 1.5296 0.685 - 0.685 0.680 0.694 221,984 0.6891 -1.30%
1996-06-11 0 1.540 1.510 1.540 1.500 1.540 82,000 126,000 1.5366 0.694 0.680 0.694 0.676 0.694 182,027 0.6922 -0.65%
1996-06-10 0 1.550 1.550 1.580 1.550 1.580 153,500 240,320 1.5656 0.698 0.698 0.712 0.698 0.712 340,746 0.7053 -2.52%
1996-06-07 0 1.590 1.540 1.590 1.560 1.610 20,000 31,700 1.5850 0.716 0.694 0.716 0.703 0.725 44,397 0.7140 -1.85%
1996-06-06 0 1.620 - 1.620 1.590 1.630 686,000 1,104,300 1.6098 0.730 - 0.730 0.716 0.734 1,522,814 0.7252 -1.82%
1996-06-05 0 1.650 1.650 1.670 1.550 1.660 840,000 1,344,300 1.6004 0.743 0.743 0.752 0.698 0.748 1,864,670 0.7209 9.27%
1996-06-04 0 1.510 1.500 1.540 1.470 1.530 860,000 1,290,700 1.5008 0.680 0.676 0.694 0.662 0.689 1,909,067 0.6761 3.42%
1996-06-03 0 1.460 1.450 1.460 1.450 1.470 280,000 409,300 1.4618 0.658 0.653 0.658 0.653 0.662 621,557 0.6585 0.00%
1996-05-31 0 1.460 1.450 1.460 1.440 1.460 440,000 639,300 1.4530 0.658 0.653 0.658 0.649 0.658 976,732 0.6545 0.69%
1996-05-30 0 1.450 1.430 1.460 1.410 1.450 624,000 889,000 1.4247 0.653 0.644 0.658 0.635 0.653 1,385,183 0.6418 0.00%
1996-05-29 0 1.450 1.380 1.450 1.350 1.480 408,000 584,720 1.4331 0.653 0.622 0.653 0.608 0.667 905,697 0.6456 9.02%
1996-05-28 0 1.330 1.300 1.330 1.300 1.330 100,000 130,100 1.3010 0.599 0.586 0.599 0.586 0.599 221,984 0.5861 2.31%
1996-05-27 0 1.300 1.260 1.300 1.260 1.300 210,000 268,760 1.2798 0.586 0.568 0.586 0.568 0.586 466,167 0.5765 3.17%
1996-05-24 0 1.260 1.230 1.260 1.260 1.260 210,000 264,600 1.2600 0.568 0.554 0.568 0.568 0.568 466,167 0.5676 -1.56%
1996-05-23 0 1.280 1.250 1.290 1.250 1.290 174,000 220,580 1.2677 0.577 0.563 0.581 0.563 0.581 386,253 0.5711 3.23%
1996-05-22 0 1.240 1.220 1.280 1.220 1.240 60,000 73,800 1.2300 0.559 0.550 0.577 0.550 0.559 133,191 0.5541 5.08%
1996-05-21 0 1.180 1.140 1.180 1.180 1.240 610,000 735,800 1.2062 0.532 0.514 0.532 0.532 0.559 1,354,105 0.5434 -1.67%
1996-05-20 0 1.200 1.160 1.230 1.160 1.200 660,000 766,000 1.1606 0.541 0.523 0.554 0.523 0.541 1,465,098 0.5228 3.45%
1996-05-17 0 1.160 1.150 1.200 1.160 1.200 780,000 913,600 1.1713 0.523 0.518 0.541 0.523 0.541 1,731,479 0.5276 0.00%
1996-05-16 0 1.160 1.130 1.180 1.150 1.160 60,000 69,500 1.1583 0.523 0.509 0.532 0.518 0.523 133,191 0.5218 3.57%
1996-05-15 0 1.120 - 1.150 - - 0 0 - 0.505 - 0.518 - - 0 - 0.00%
1996-05-14 0 1.120 - 1.150 - - 0 0 - 0.505 - 0.518 - - 0 - 0.00%
1996-05-13 0 1.120 - 1.150 - - 0 0 - 0.505 - 0.518 - - 0 - 0.00%
1996-05-10 0 1.120 1.120 1.180 1.050 1.150 360,000 402,020 1.1167 0.505 0.505 0.532 0.473 0.518 799,144 0.5031 0.00%
1996-05-09 0 1.120 1.120 1.160 1.120 1.150 100,000 113,700 1.1370 0.505 0.505 0.523 0.505 0.518 221,984 0.5122 -2.61%
1996-05-08 0 1.150 1.100 1.150 - - 0 0 - 0.518 0.496 0.518 - - 0 - -1.71%
1996-05-07 0 1.170 - - - - 0 0 - 0.527 - - - - 0 - 0.00%
1996-05-06 0 1.170 - - - - 0 0 - 0.527 - - - - 0 - 0.00%
1996-05-03 0 1.170 - - - - 0 0 - 0.527 - - - - 0 - 0.00%
1996-05-02 0 1.170 1.140 1.210 1.170 1.170 30,000 35,100 1.1700 0.527 0.514 0.545 0.527 0.527 66,595 0.5271 -3.31%
1996-05-01 0 1.210 - 1.210 1.200 1.210 1,090,000 1,318,700 1.2098 0.545 - 0.545 0.541 0.545 2,419,631 0.5450 0.00%
1996-04-30 0 1.210 1.210 1.220 1.210 1.220 110,000 133,400 1.2127 0.545 0.545 0.550 0.545 0.550 244,183 0.5463 0.00%
1996-04-29 0 1.210 1.210 1.220 1.210 1.210 200,000 242,000 1.2100 0.545 0.545 0.550 0.545 0.545 443,969 0.5451 -0.82%
1996-04-26 0 1.220 1.210 1.220 1.210 1.220 150,000 182,600 1.2173 0.550 0.545 0.550 0.545 0.550 332,977 0.5484 0.00%
1996-04-25 0 1.220 1.210 1.220 1.220 1.220 180,000 219,600 1.2200 0.550 0.545 0.550 0.550 0.550 399,572 0.5496 0.00%
1996-04-24 0 1.220 1.210 1.220 1.210 1.220 1,254,000 1,517,740 1.2103 0.550 0.545 0.550 0.545 0.550 2,783,686 0.5452 0.83%
1996-04-23 0 1.210 1.170 1.250 - - 0 0 - 0.545 0.527 0.563 - - 0 - 0.00%
1996-04-22 0 1.210 1.170 1.210 1.210 1.210 20,000 24,200 1.2100 0.545 0.527 0.545 0.545 0.545 44,397 0.5451 0.00%
1996-04-19 0 1.210 1.170 1.230 - - 0 0 - 0.545 0.527 0.554 - - 0 - 0.00%
1996-04-18 0 1.210 1.210 1.250 1.210 1.210 4,000 4,840 1.2100 0.545 0.545 0.563 0.545 0.545 8,879 0.5451 -3.20%
1996-04-17 0 1.250 1.200 1.260 1.240 1.250 90,000 112,000 1.2444 0.563 0.541 0.568 0.559 0.563 199,786 0.5606 0.81%
1996-04-16 0 1.240 1.190 1.250 1.230 1.240 170,000 209,800 1.2341 0.559 0.536 0.563 0.554 0.559 377,374 0.5559 0.81%
1996-04-15 0 1.230 1.160 1.230 1.230 1.230 10,000 12,300 1.2300 0.554 0.523 0.554 0.554 0.554 22,198 0.5541 2.50%
1996-04-12 0 1.200 1.180 - 1.160 1.200 100,000 117,600 1.1760 0.541 0.532 - 0.523 0.541 221,984 0.5298 0.00%
1996-04-11 0 1.200 1.160 1.220 1.200 1.200 160,000 192,000 1.2000 0.541 0.523 0.550 0.541 0.541 355,175 0.5406 0.00%
1996-04-10 0 1.200 1.170 1.230 1.200 1.200 100,000 120,000 1.2000 0.541 0.527 0.554 0.541 0.541 221,984 0.5406 0.00%
1996-04-09 0 1.200 1.160 1.230 1.200 1.200 90,000 108,000 1.2000 0.541 0.523 0.554 0.541 0.541 199,786 0.5406 0.00%
1996-04-03 0 1.200 1.160 1.250 1.200 1.200 40,000 48,000 1.2000 0.541 0.523 0.563 0.541 0.541 88,794 0.5406 3.45%
1996-04-02 0 1.160 1.150 1.200 - - 0 0 - 0.523 0.518 0.541 - - 0 - 0.00%
1996-04-01 0 1.160 1.160 1.200 1.160 1.160 10,000 11,600 1.1600 0.523 0.523 0.541 0.523 0.523 22,198 0.5226 -1.69%
1996-03-29 0 1.180 1.170 1.220 - - 0 0 - 0.532 0.527 0.550 - - 0 - 0.00%
1996-03-28 0 1.180 1.180 1.230 1.180 1.200 84,000 100,120 1.1919 0.532 0.532 0.554 0.532 0.541 186,467 0.5369 -4.07%
1996-03-27 0 1.230 1.190 1.240 1.230 1.240 70,000 86,500 1.2357 0.554 0.536 0.559 0.554 0.559 155,389 0.5567 1.65%
1996-03-26 0 1.210 1.170 1.230 - - 0 0 - 0.545 0.527 0.554 - - 0 - 0.00%
1996-03-25 0 1.210 1.170 1.230 1.210 1.210 152,000 183,920 1.2100 0.545 0.527 0.554 0.545 0.545 337,416 0.5451 3.42%
1996-03-22 0 1.170 1.140 - 1.160 1.170 30,000 35,000 1.1667 0.527 0.514 - 0.523 0.527 66,595 0.5256 0.00%
1996-03-21 0 1.170 1.120 1.180 - - 0 0 - 0.527 0.505 0.532 - - 0 - 0.00%
1996-03-20 0 1.170 1.120 1.190 1.160 1.170 30,000 34,900 1.1633 0.527 0.505 0.536 0.523 0.527 66,595 0.5241 0.86%
1996-03-19 0 1.160 1.100 1.200 1.160 1.160 20,000 23,200 1.1600 0.523 0.496 0.541 0.523 0.523 44,397 0.5226 0.87%
1996-03-18 0 1.150 1.120 - 1.140 1.150 50,000 57,200 1.1440 0.518 0.505 - 0.514 0.518 110,992 0.5154 2.68%
1996-03-15 0 1.120 1.120 - - - 0 0 - 0.505 0.505 - - - 0 - 0.00%
1996-03-14 0 1.120 1.100 1.140 1.090 1.120 160,000 176,500 1.1031 0.505 0.496 0.514 0.491 0.505 355,175 0.4969 1.82%
1996-03-13 0 1.100 1.080 1.110 1.060 1.100 160,000 171,100 1.0694 0.496 0.487 0.500 0.478 0.496 355,175 0.4817 0.00%
1996-03-12 0 1.100 1.080 1.130 1.040 1.140 125,000 138,520 1.1082 0.496 0.487 0.509 0.469 0.514 277,481 0.4992 7.84%
1996-03-11 0 1.020 1.020 1.090 1.020 1.100 220,000 233,060 1.0594 0.459 0.459 0.491 0.459 0.496 488,366 0.4772 -15.70%
1996-03-08 0 1.210 1.180 1.260 1.210 1.300 400,000 499,860 1.2497 0.545 0.532 0.568 0.545 0.586 887,938 0.5629 -3.20%
1996-03-07 0 1.250 1.240 1.260 1.180 1.270 886,500 1,105,030 1.2465 0.563 0.559 0.568 0.532 0.572 1,967,893 0.5615 4.17%
1996-03-06 0 1.200 1.190 - 1.130 1.200 272,000 316,460 1.1635 0.541 0.536 - 0.509 0.541 603,798 0.5241 6.19%
1996-03-05 0 1.130 1.110 1.130 1.100 1.140 488,000 548,780 1.1245 0.509 0.500 0.509 0.496 0.514 1,083,284 0.5066 3.67%
1996-03-04 0 1.090 1.090 1.150 1.090 1.110 30,000 33,100 1.1033 0.491 0.491 0.518 0.491 0.500 66,595 0.4970 -1.80%
1996-03-01 0 1.110 1.090 1.120 1.110 1.110 200,000 222,000 1.1100 0.500 0.491 0.505 0.500 0.500 443,969 0.5000 0.00%
1996-02-29 0 1.110 1.080 1.110 1.110 1.110 200,000 222,000 1.1100 0.500 0.487 0.500 0.500 0.500 443,969 0.5000 0.00%
1996-02-28 0 1.110 1.100 1.120 1.110 1.110 50,000 55,500 1.1100 0.500 0.496 0.505 0.500 0.500 110,992 0.5000 0.00%
1996-02-27 0 1.110 1.110 1.120 1.110 1.120 110,000 122,800 1.1164 0.500 0.500 0.505 0.500 0.505 244,183 0.5029 -0.89%
1996-02-26 0 1.120 1.120 1.130 1.120 1.130 130,000 146,100 1.1238 0.505 0.505 0.509 0.505 0.509 288,580 0.5063 -0.88%
1996-02-23 0 1.130 1.130 1.140 1.130 1.140 220,000 248,800 1.1309 0.509 0.509 0.514 0.509 0.514 488,366 0.5095 -0.88%
1996-02-22 0 1.140 1.130 1.150 1.140 1.140 150,000 171,000 1.1400 0.514 0.509 0.518 0.514 0.514 332,977 0.5135 0.00%
1996-02-16 0 1.140 1.140 - 1.140 1.140 20,000 22,800 1.1400 0.514 0.514 - 0.514 0.514 44,397 0.5135 -0.87%
1996-02-15 0 1.150 - 1.170 1.150 1.150 100,000 115,000 1.1500 0.518 - 0.527 0.518 0.518 221,984 0.5181 0.00%
1996-02-14 0 1.150 1.150 1.170 1.150 1.150 10,000 11,500 1.1500 0.518 0.518 0.527 0.518 0.518 22,198 0.5181 -0.86%
1996-02-13 0 1.160 1.150 1.180 1.160 1.180 422,000 491,280 1.1642 0.523 0.518 0.532 0.523 0.532 936,775 0.5244 -0.85%
1996-02-12 0 1.170 1.170 1.200 1.170 1.170 80,000 93,600 1.1700 0.527 0.527 0.541 0.527 0.527 177,588 0.5271 -1.68%
1996-02-09 0 1.190 1.120 1.190 1.110 1.200 150,000 169,840 1.1323 0.536 0.505 0.536 0.500 0.541 332,977 0.5101 6.25%
1996-02-08 0 1.120 1.120 1.140 1.120 1.140 40,000 45,000 1.1250 0.505 0.505 0.514 0.505 0.514 88,794 0.5068 -1.75%
1996-02-07 0 1.140 1.140 1.180 1.140 1.140 10,000 11,400 1.1400 0.514 0.514 0.532 0.514 0.514 22,198 0.5135 -1.72%
1996-02-06 0 1.160 - 1.160 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1996-02-05 0 1.160 1.120 1.180 1.160 1.200 30,000 35,200 1.1733 0.523 0.505 0.532 0.523 0.541 66,595 0.5286 -3.33%
1996-02-02 0 1.200 - 1.220 1.200 1.200 6,000 7,200 1.2000 0.541 - 0.550 0.541 0.541 13,319 0.5406 1.69%
1996-02-01 0 1.180 1.160 1.200 - - 0 0 - 0.532 0.523 0.541 - - 0 - 0.00%
1996-01-31 0 1.180 - 1.200 - - 0 0 - 0.532 - 0.541 - - 0 - 0.00%
1996-01-30 0 1.180 1.160 - 1.180 1.180 20,000 23,600 1.1800 0.532 0.523 - 0.532 0.532 44,397 0.5316 0.00%
1996-01-29 0 1.180 - 1.190 1.180 1.190 60,000 71,000 1.1833 0.532 - 0.536 0.532 0.536 133,191 0.5331 -0.84%
1996-01-26 0 1.190 1.190 1.200 1.190 1.190 20,000 23,800 1.1900 0.536 0.536 0.541 0.536 0.536 44,397 0.5361 -0.83%
1996-01-25 0 1.200 1.180 1.210 1.200 1.200 20,000 24,000 1.2000 0.541 0.532 0.545 0.541 0.541 44,397 0.5406 0.00%
1996-01-24 0 1.200 1.190 1.230 1.190 1.210 220,000 264,300 1.2014 0.541 0.536 0.554 0.536 0.545 488,366 0.5412 0.00%
1996-01-23 0 1.200 1.180 1.210 1.200 1.200 310,000 372,000 1.2000 0.541 0.532 0.545 0.541 0.541 688,152 0.5406 -0.83%
1996-01-22 0 1.210 1.180 1.210 1.200 1.220 166,000 200,240 1.2063 0.545 0.532 0.545 0.541 0.550 368,494 0.5434 0.00%
1996-01-19 0 1.210 1.210 1.240 1.180 1.220 102,000 122,160 1.1976 0.545 0.545 0.559 0.532 0.550 226,424 0.5395 2.54%
1996-01-18 0 1.180 1.170 1.180 1.170 1.190 162,000 191,560 1.1825 0.532 0.527 0.532 0.527 0.536 359,615 0.5327 -1.67%
1996-01-17 0 1.200 - 1.210 1.200 1.220 240,000 290,400 1.2100 0.541 - 0.545 0.541 0.550 532,763 0.5451 -1.64%
1996-01-16 0 1.220 1.210 1.230 1.200 1.250 738,000 907,300 1.2294 0.550 0.545 0.554 0.541 0.563 1,638,246 0.5538 1.67%
1996-01-15 0 1.200 1.180 1.220 1.180 1.200 180,000 215,400 1.1967 0.541 0.532 0.550 0.532 0.541 399,572 0.5391 1.69%
1996-01-12 0 1.180 1.160 1.180 1.180 1.180 20,000 23,600 1.1800 0.532 0.523 0.532 0.532 0.532 44,397 0.5316 0.00%
1996-01-11 0 1.180 1.160 1.200 1.160 1.180 80,000 93,200 1.1650 0.532 0.523 0.541 0.523 0.532 177,588 0.5248 -0.84%
1996-01-10 0 1.190 1.160 1.190 1.180 1.200 90,000 107,800 1.1978 0.536 0.523 0.536 0.532 0.541 199,786 0.5396 0.00%
1996-01-09 0 1.190 1.170 1.200 1.170 1.200 554,000 651,520 1.1760 0.536 0.527 0.541 0.527 0.541 1,229,794 0.5298 4.39%
1996-01-08 0 1.140 1.140 1.160 1.080 1.140 60,000 66,600 1.1100 0.514 0.514 0.523 0.487 0.514 133,191 0.5000 8.57%
1996-01-05 0 1.050 1.050 - 1.020 1.020 2,000 2,040 1.0200 0.473 0.473 - 0.459 0.459 4,440 0.4595 0.00%
1996-01-04 0 1.050 - - 1.040 1.050 62,000 64,900 1.0468 0.473 - - 0.469 0.473 137,630 0.4716 0.00%
1996-01-03 0 1.050 1.010 1.050 1.050 1.050 20,000 21,000 1.0500 0.473 0.455 0.473 0.473 0.473 44,397 0.4730 -4.55%
1996-01-02 0 1.100 - - - - 0 0 - 0.496 - - - - 0 - 0.00%
1995-12-29 0 1.100 1.060 1.100 - - 0 0 - 0.496 0.478 0.496 - - 0 - 0.00%
1995-12-28 0 1.100 1.070 1.200 1.100 1.110 80,000 88,100 1.1013 0.496 0.482 0.541 0.496 0.500 177,588 0.4961 -4.35%
1995-12-27 0 1.150 - 1.150 - - 0 0 - 0.518 - 0.518 - - 0 - -0.86%
1995-12-22 0 1.160 - - 1.160 1.160 20,000 23,200 1.1600 0.523 - - 0.523 0.523 44,397 0.5226 0.00%
1995-12-21 0 1.160 - 1.200 1.160 1.160 20,000 23,200 1.1600 0.523 - 0.541 0.523 0.523 44,397 0.5226 -1.69%
1995-12-20 0 1.180 1.170 1.250 1.180 1.180 10,000 11,800 1.1800 0.532 0.527 0.563 0.532 0.532 22,198 0.5316 -2.48%
1995-12-19 0 1.210 - 1.220 1.210 1.210 430,000 520,300 1.2100 0.545 - 0.550 0.545 0.545 954,533 0.5451 0.00%
1995-12-18 0 1.210 1.210 1.250 1.210 1.210 19,000 22,990 1.2100 0.545 0.545 0.563 0.545 0.545 42,177 0.5451 0.00%
1995-12-15 0 1.210 1.140 1.210 1.210 1.210 20,000 24,200 1.2100 0.545 0.514 0.545 0.545 0.545 44,397 0.5451 -3.97%
1995-12-14 0 1.260 - 1.260 1.280 1.280 81,000 103,610 1.2791 0.568 - 0.568 0.577 0.577 179,807 0.5762 -1.56%
1995-12-13 0 1.280 - 1.280 - - 0 0 - 0.577 - 0.577 - - 0 - -1.54%
1995-12-12 0 1.300 - 1.300 - - 0 0 - 0.586 - 0.586 - - 0 - 0.00%
1995-12-11 0 1.300 - 1.300 1.300 1.320 20,000 26,200 1.3100 0.586 - 0.586 0.586 0.595 44,397 0.5901 3.17%
1995-12-08 0 1.260 1.230 1.270 1.250 1.260 250,000 314,640 1.2586 0.568 0.554 0.572 0.563 0.568 554,961 0.5670 -1.56%
1995-12-07 0 1.280 - 1.280 1.260 1.300 324,000 412,180 1.2722 0.577 - 0.577 0.568 0.586 719,230 0.5731 0.00%
1995-12-06 0 1.280 - 1.280 - - 0 0 - 0.577 - 0.577 - - 0 - 0.00%
1995-12-05 0 1.280 1.240 1.280 1.250 1.320 290,000 372,500 1.2845 0.577 0.559 0.577 0.563 0.595 643,755 0.5786 -3.03%
1995-12-04 0 1.320 1.280 1.320 1.310 1.350 350,000 463,200 1.3234 0.595 0.577 0.595 0.590 0.608 776,946 0.5962 -6.38%
1995-12-01 0 1.410 - 1.440 - - 0 0 - 0.635 - 0.649 - - 0 - 0.00%
1995-11-30 0 1.410 - 1.420 1.410 1.410 20,000 28,200 1.4100 0.635 - 0.640 0.635 0.635 44,397 0.6352 0.00%
1995-11-29 0 1.410 - 1.420 - - 0 0 - 0.635 - 0.640 - - 0 - 0.00%
1995-11-28 0 1.410 - 1.420 - - 0 0 - 0.635 - 0.640 - - 0 - 0.00%
1995-11-27 0 1.410 - 1.430 - - 0 0 - 0.635 - 0.644 - - 0 - 0.00%
1995-11-24 0 1.410 - - 1.410 1.410 20,000 28,200 1.4100 0.635 - - 0.635 0.635 44,397 0.6352 0.00%
1995-11-23 0 1.410 - 1.420 - - 0 0 - 0.635 - 0.640 - - 0 - 0.00%
1995-11-22 0 1.410 - 1.410 1.410 1.410 21,000 29,550 1.4071 0.635 - 0.635 0.635 0.635 46,617 0.6339 -1.40%
1995-11-21 0 1.430 - 1.430 - - 0 0 - 0.644 - 0.644 - - 0 - 0.00%
1995-11-20 0 1.430 - 1.430 1.430 1.430 20,000 28,600 1.4300 0.644 - 0.644 0.644 0.644 44,397 0.6442 -0.69%
1995-11-17 0 1.440 - 1.440 - - 0 0 - 0.649 - 0.649 - - 0 - 0.00%
1995-11-16 0 1.440 - 1.440 - - 0 0 - 0.649 - 0.649 - - 0 - 0.00%
1995-11-15 0 1.440 - 1.440 - - 0 0 - 0.649 - 0.649 - - 0 - 0.00%
1995-11-14 0 1.440 - 1.440 - - 0 0 - 0.649 - 0.649 - - 0 - -0.69%
1995-11-13 0 1.450 - 1.450 - - 0 0 - 0.653 - 0.653 - - 0 - 0.00%
1995-11-10 0 1.450 - - - - 0 0 - 0.653 - - - - 0 - 0.00%
1995-11-09 0 1.450 - 1.450 - - 0 0 - 0.653 - 0.653 - - 0 - 0.00%
1995-11-08 0 1.450 - 1.470 - - 0 0 - 0.653 - 0.662 - - 0 - 0.00%
1995-11-07 0 1.450 - 1.450 - - 0 0 - 0.653 - 0.653 - - 0 - -2.03%
1995-11-06 0 1.480 - 1.480 - - 0 0 - 0.667 - 0.667 - - 0 - -0.67%
1995-11-03 0 1.490 - 1.490 - - 0 0 - 0.671 - 0.671 - - 0 - 0.00%
1995-11-02 0 1.490 - 1.490 - - 0 0 - 0.671 - 0.671 - - 0 - 0.00%
1995-10-31 0 1.490 - 1.490 - - 0 0 - 0.671 - 0.671 - - 0 - 0.00%
1995-10-30 0 1.490 - 1.490 - - 0 0 - 0.671 - 0.671 - - 0 - 0.00%
1995-10-27 0 1.490 - 1.490 - - 0 0 - 0.671 - 0.671 - - 0 - 0.00%
1995-10-26 0 1.490 - 1.490 - - 0 0 - 0.671 - 0.671 - - 0 - 0.00%
1995-10-25 0 1.490 - 1.490 - - 0 0 - 0.671 - 0.671 - - 0 - 0.00%
1995-10-24 0 1.490 - 1.490 1.490 1.490 10,000 14,900 1.4900 0.671 - 0.671 0.671 0.671 22,198 0.6712 2.05%
1995-10-23 0 1.460 - 1.500 - - 0 0 - 0.658 - 0.676 - - 0 - 0.00%
1995-10-20 0 1.460 - 1.500 - - 0 0 - 0.658 - 0.676 - - 0 - 0.00%
1995-10-19 0 1.460 - 1.500 - - 0 0 - 0.658 - 0.676 - - 0 - 0.00%
1995-10-18 0 1.460 - 1.500 1.460 1.460 40,000 58,400 1.4600 0.658 - 0.676 0.658 0.658 88,794 0.6577 -2.67%
1995-10-17 0 1.500 - 1.540 - - 0 0 - 0.676 - 0.694 - - 0 - 0.00%
1995-10-16 0 1.500 - 1.500 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
1995-10-13 0 1.500 - 1.500 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
1995-10-12 0 1.500 - 1.500 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
1995-10-11 0 1.500 - 1.500 1.500 1.500 20,000 30,000 1.5000 0.676 - 0.676 0.676 0.676 44,397 0.6757 0.00%
1995-10-10 0 1.500 - 1.500 1.500 1.500 20,000 30,000 1.5000 0.676 - 0.676 0.676 0.676 44,397 0.6757 0.00%
1995-10-09 0 1.500 - 1.540 - - 0 0 - 0.676 - 0.694 - - 0 - 0.00%
1995-10-06 0 1.500 - 1.500 1.470 1.500 30,000 44,700 1.4900 0.676 - 0.676 0.662 0.676 66,595 0.6712 -0.66%
1995-10-05 0 1.510 - 1.510 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
1995-10-04 0 1.510 - 1.520 1.510 1.510 20,000 30,200 1.5100 0.680 - 0.685 0.680 0.680 44,397 0.6802 2.03%
1995-10-03 0 1.480 - 1.480 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1995-10-02 0 1.480 - 1.480 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1995-09-29 0 1.480 - 1.480 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1995-09-28 0 1.480 - 1.480 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1995-09-27 0 1.480 - 1.480 1.480 1.480 20,000 29,600 1.4800 0.667 - 0.667 0.667 0.667 44,397 0.6667 0.00%
1995-09-26 0 1.480 - 1.480 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1995-09-25 0 1.480 - 1.490 1.480 1.480 10,000 14,800 1.4800 0.667 - 0.671 0.667 0.667 22,198 0.6667 0.00%
1995-09-22 0 1.480 - 1.480 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1995-09-21 0 1.480 - 1.480 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1995-09-20 0 1.480 - 1.480 - - 0 0 - 0.667 - 0.667 - - 0 - -1.33%
1995-09-19 0 1.500 - 1.500 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
1995-09-18 0 1.500 - 1.520 1.500 1.500 30,000 45,000 1.5000 0.676 - 0.685 0.676 0.676 66,595 0.6757 -1.32%
1995-09-15 0 1.520 - 1.540 1.520 1.520 10,000 15,200 1.5200 0.685 - 0.694 0.685 0.685 22,198 0.6847 1.33%
1995-09-14 0 1.500 - 1.500 1.500 1.500 6,000 9,000 1.5000 0.676 - 0.676 0.676 0.676 13,319 0.6757 0.00%
1995-09-13 0 1.500 - 1.500 1.500 1.500 20,000 30,000 1.5000 0.676 - 0.676 0.676 0.676 44,397 0.6757 -0.66%
1995-09-12 0 1.510 - 1.510 - - 0 0 - 0.680 - 0.680 - - 0 - -0.66%
1995-09-11 0 1.520 - 1.520 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1995-09-08 0 1.520 - 1.520 1.520 1.520 10,000 15,200 1.5200 0.685 - 0.685 0.685 0.685 22,198 0.6847 0.00%
1995-09-07 0 1.520 - 1.520 1.520 1.520 10,000 15,200 1.5200 0.685 - 0.685 0.685 0.685 22,198 0.6847 -3.18%
1995-09-06 0 1.570 - 1.580 1.570 1.570 16,000 25,120 1.5700 0.707 - 0.712 0.707 0.707 35,518 0.7073 -1.26%
1995-09-05 0 1.590 - 1.590 1.580 1.590 70,000 110,700 1.5814 0.716 - 0.716 0.712 0.716 155,389 0.7124 1.92%
1995-09-04 0 1.560 - 1.560 1.560 1.560 30,000 46,800 1.5600 0.703 - 0.703 0.703 0.703 66,595 0.7028 0.65%
1995-09-01 0 1.550 1.530 1.560 1.540 1.550 40,000 61,800 1.5450 0.698 0.689 0.703 0.694 0.698 88,794 0.6960 5.44%
1995-08-31 0 1.470 1.430 - 1.470 1.470 20,000 29,400 1.4700 0.662 0.644 - 0.662 0.662 44,397 0.6622 2.80%
1995-08-30 0 1.430 - - 1.430 1.430 20,000 28,600 1.4300 0.644 - - 0.644 0.644 44,397 0.6442 0.70%
1995-08-29 0 1.420 - 1.420 - - 0 0 - 0.640 - 0.640 - - 0 - -0.70%
1995-08-25 0 1.430 - 1.430 - - 0 0 - 0.644 - 0.644 - - 0 - 0.00%
1995-08-24 0 1.430 1.430 1.490 1.430 1.490 116,000 168,480 1.4524 0.644 0.644 0.671 0.644 0.671 257,502 0.6543 -1.38%
1995-08-23 0 1.450 1.420 - 1.450 1.450 20,000 29,000 1.4500 0.653 0.640 - 0.653 0.653 44,397 0.6532 0.69%
1995-08-22 0 1.440 1.400 - - - 0 0 - 0.649 0.631 - - - 0 - 0.00%
1995-08-21 0 1.440 - - - - 0 0 - 0.649 - - - - 0 - 0.00%
1995-08-18 0 1.440 - 1.440 1.440 1.440 10,000 14,400 1.4400 0.649 - 0.649 0.649 0.649 22,198 0.6487 1.41%
1995-08-17 0 1.420 - - - - 0 0 - 0.640 - - - - 0 - 0.00%
1995-08-16 0 1.420 1.420 1.450 - - 0 0 - 0.640 0.640 0.653 - - 0 - 1.43%
1995-08-15 0 1.400 - 1.450 1.400 1.400 260,000 364,000 1.4000 0.631 - 0.653 0.631 0.631 577,160 0.6307 0.00%
1995-08-14 0 1.400 - 1.400 1.400 1.420 100,000 141,000 1.4100 0.631 - 0.631 0.631 0.640 221,984 0.6352 -2.78%
1995-08-11 0 1.440 - 1.440 1.410 1.440 84,000 119,900 1.4274 0.649 - 0.649 0.635 0.649 186,467 0.6430 0.70%
1995-08-10 0 1.430 1.400 1.430 1.430 1.440 106,000 151,740 1.4315 0.644 0.631 0.644 0.644 0.649 235,304 0.6449 -4.03%
1995-08-09 0 1.490 1.450 1.490 1.490 1.500 14,000 20,960 1.4971 0.671 0.653 0.671 0.671 0.676 31,078 0.6744 -2.61%
1995-08-08 0 1.530 - 1.530 - - 0 0 - 0.689 - 0.689 - - 0 - -1.29%
1995-08-07 0 1.550 - 1.550 1.550 1.550 10,000 15,500 1.5500 0.698 - 0.698 0.698 0.698 22,198 0.6982 -0.64%
1995-08-04 0 1.560 - 1.560 1.570 1.570 20,000 31,400 1.5700 0.703 - 0.703 0.707 0.707 44,397 0.7073 0.00%
1995-08-03 0 1.560 - 1.560 1.570 1.570 50,000 78,500 1.5700 0.703 - 0.703 0.707 0.707 110,992 0.7073 -0.64%
1995-08-02 0 1.570 - 1.570 - - 0 0 - 0.707 - 0.707 - - 0 - 0.00%
1995-08-01 0 1.570 1.530 1.570 1.530 1.570 40,000 62,000 1.5500 0.707 0.689 0.707 0.689 0.707 88,794 0.6982 0.00%
1995-07-31 0 1.570 1.570 1.600 1.570 1.570 166,000 260,620 1.5700 0.707 0.707 0.721 0.707 0.707 368,494 0.7073 0.00%
1995-07-28 0 1.570 1.570 1.580 1.440 1.570 151,000 224,960 1.4898 0.707 0.707 0.712 0.649 0.707 335,197 0.6711 9.03%
1995-07-27 0 1.440 1.430 1.450 1.420 1.440 180,000 257,200 1.4289 0.649 0.644 0.653 0.640 0.649 399,572 0.6437 -1.37%
1995-07-26 0 1.460 1.450 1.470 1.450 1.490 120,000 176,300 1.4692 0.658 0.653 0.662 0.653 0.671 266,381 0.6618 -2.01%
1995-07-25 0 1.490 1.450 1.490 1.450 1.490 90,000 132,600 1.4733 0.671 0.653 0.671 0.653 0.671 199,786 0.6637 -0.67%
1995-07-24 0 1.500 - 1.500 1.490 1.500 70,000 104,400 1.4914 0.676 - 0.676 0.671 0.676 155,389 0.6719 0.00%
1995-07-21 0 1.500 - 1.500 1.500 1.500 10,000 15,000 1.5000 0.676 - 0.676 0.676 0.676 22,198 0.6757 0.00%
1995-07-20 0 1.500 - 1.500 1.510 1.510 10,000 15,100 1.5100 0.676 - 0.676 0.680 0.680 22,198 0.6802 -0.66%
1995-07-19 0 1.510 - 1.510 - - 0 0 - 0.680 - 0.680 - - 0 - -0.66%
1995-07-18 0 1.520 1.490 1.520 1.500 1.520 50,000 75,200 1.5040 0.685 0.671 0.685 0.676 0.685 110,992 0.6775 -1.30%
1995-07-17 0 1.540 1.530 1.540 1.540 1.540 70,000 107,800 1.5400 0.694 0.689 0.694 0.694 0.694 155,389 0.6937 0.00%
1995-07-14 0 1.540 - 1.540 1.530 1.550 170,000 261,700 1.5394 0.694 - 0.694 0.689 0.698 377,374 0.6935 0.00%
1995-07-13 0 1.540 1.510 1.550 1.540 1.540 20,000 30,800 1.5400 0.694 0.680 0.698 0.694 0.694 44,397 0.6937 0.65%
1995-07-12 0 1.530 1.530 1.550 1.520 1.540 210,000 321,300 1.5300 0.689 0.689 0.698 0.685 0.694 466,167 0.6892 1.32%
1995-07-11 0 1.510 1.500 1.550 1.510 1.580 110,000 169,700 1.5427 0.680 0.676 0.698 0.680 0.712 244,183 0.6950 -4.43%
1995-07-10 0 1.580 1.560 1.580 1.520 1.640 840,000 1,327,500 1.5804 0.712 0.703 0.712 0.685 0.739 1,864,670 0.7119 3.95%
1995-07-07 0 1.520 1.460 1.520 1.500 1.520 286,000 434,000 1.5175 0.685 0.658 0.685 0.676 0.685 634,876 0.6836 0.00%
1995-07-06 0 1.520 - 1.520 1.480 1.520 62,000 93,000 1.5000 0.685 - 0.685 0.667 0.685 137,630 0.6757 0.66%
1995-07-05 0 1.510 - 1.510 1.520 1.520 110,000 167,200 1.5200 0.680 - 0.680 0.685 0.685 244,183 0.6847 -1.95%
1995-07-04 0 1.540 - 1.540 - - 0 0 - 0.694 - 0.694 - - 0 - -0.65%
1995-07-03 0 1.550 1.520 1.550 1.550 1.550 50,000 77,500 1.5500 0.698 0.685 0.698 0.698 0.698 110,992 0.6982 -1.90%
1995-06-30 0 1.580 - 1.580 1.600 1.600 50,000 80,000 1.6000 0.712 - 0.712 0.721 0.721 110,992 0.7208 -7.06%
1995-06-29 0 1.700 - 1.700 - - 0 0 - 0.766 - 0.766 - - 0 - 0.00%
1995-06-28 0 1.700 - 1.700 - - 0 0 - 0.766 - 0.766 - - 0 - 0.00%
1995-06-27 0 1.700 - 1.700 1.700 1.700 40,000 68,000 1.7000 0.766 - 0.766 0.766 0.766 88,794 0.7658 0.00%
1995-06-26 0 1.700 - 1.700 - - 0 0 - 0.766 - 0.766 - - 0 - 0.00%
1995-06-23 0 1.700 - 1.700 - - 0 0 - 0.766 - 0.766 - - 0 - -1.16%
1995-06-22 0 1.720 - 1.720 1.720 1.720 10,000 17,200 1.7200 0.775 - 0.775 0.775 0.775 22,198 0.7748 1.18%
1995-06-21 0 1.700 - 1.720 - - 0 0 - 0.766 - 0.775 - - 0 - 0.00%
1995-06-20 0 1.700 - 1.720 - - 0 0 - 0.766 - 0.775 - - 0 - 0.00%
1995-06-16 0 1.700 - 1.720 - - 0 0 - 0.766 - 0.775 - - 0 - 0.00%
1995-06-15 0 1.750 - 1.750 1.740 1.750 10,000 17,480 1.7480 0.766 - 0.766 0.761 0.766 22,851 0.7649 -0.57%
1995-06-14 0 1.760 1.750 1.780 - - 0 0 - 0.770 0.766 0.779 - - 0 - 0.00%
1995-06-13 0 1.760 - 1.780 - - 0 0 - 0.770 - 0.779 - - 0 - 0.00%
1995-06-12 0 1.760 - 1.760 1.760 1.780 30,000 53,000 1.7667 0.770 - 0.770 0.770 0.779 68,554 0.7731 -3.30%
1995-06-09 0 1.820 1.800 1.850 1.820 1.820 20,000 36,400 1.8200 0.796 0.788 0.810 0.796 0.796 45,703 0.7965 -3.70%
1995-06-08 0 1.890 - 1.890 - - 0 0 - 0.827 - 0.827 - - 0 - -1.05%
1995-06-07 0 1.910 - 1.910 1.910 1.910 12,000 22,920 1.9100 0.836 - 0.836 0.836 0.836 27,422 0.8358 0.00%
1995-06-06 0 1.910 1.900 1.950 1.900 1.910 70,000 133,100 1.9014 0.836 0.831 0.853 0.831 0.836 159,959 0.8321 0.53%
1995-06-05 0 1.900 - 1.900 1.900 1.940 24,000 46,000 1.9167 0.831 - 0.831 0.831 0.849 54,843 0.8388 -2.06%
1995-06-01 0 1.940 1.880 1.940 1.880 1.960 100,000 194,020 1.9402 0.849 0.823 0.849 0.823 0.858 228,513 0.8491 3.19%
1995-05-31 0 1.880 1.880 - 1.820 1.880 82,000 151,260 1.8446 0.823 0.823 - 0.796 0.823 187,381 0.8072 5.03%
1995-05-30 0 1.790 1.730 1.790 1.620 1.800 242,000 418,660 1.7300 0.783 0.757 0.783 0.709 0.788 553,003 0.7571 10.49%
1995-05-29 0 1.620 - 1.620 1.620 1.620 2,000 3,240 1.6200 0.709 - 0.709 0.709 0.709 4,570 0.7089 0.00%
1995-05-26 0 1.620 1.530 1.620 1.530 1.620 188,000 291,440 1.5502 0.709 0.670 0.709 0.670 0.709 429,605 0.6784 1.25%
1995-05-25 0 1.600 1.570 1.630 1.600 1.600 160,000 256,000 1.6000 0.700 0.687 0.713 0.700 0.700 365,622 0.7002 0.00%
1995-05-24 0 1.600 1.550 1.600 1.600 1.600 100,000 160,000 1.6000 0.700 0.678 0.700 0.700 0.700 228,513 0.7002 0.00%
1995-05-23 0 1.600 - 1.600 1.600 1.600 10,000 16,000 1.6000 0.700 - 0.700 0.700 0.700 22,851 0.7002 0.00%
1995-05-22 0 1.600 1.520 1.600 - - 0 0 - 0.700 0.665 0.700 - - 0 - 0.00%
1995-05-19 0 1.600 1.600 1.610 1.600 1.610 200,000 321,300 1.6065 0.700 0.700 0.705 0.700 0.705 457,027 0.7030 0.00%
1995-05-18 0 1.600 1.580 1.600 1.600 1.620 70,000 112,800 1.6114 0.700 0.691 0.700 0.700 0.709 159,959 0.7052 1.27%
1995-05-17 0 1.580 1.560 - 1.520 1.580 2,282,000 3,475,640 1.5231 0.691 0.683 - 0.665 0.691 5,214,677 0.6665 3.95%
1995-05-16 0 1.520 1.480 - 1.480 1.520 1,304,000 1,950,500 1.4958 0.665 0.648 - 0.648 0.665 2,979,815 0.6546 3.40%
1995-05-15 0 1.470 1.470 - 1.400 1.430 882,000 1,316,220 1.4923 0.643 0.643 - 0.613 0.626 2,015,489 0.6531 1.38%
1995-05-12 0 1.450 1.420 1.450 1.410 1.450 264,000 376,240 1.4252 0.635 0.621 0.635 0.617 0.635 603,275 0.6237 2.11%
1995-05-11 0 1.420 1.400 1.420 1.400 1.420 347,000 486,480 1.4020 0.621 0.613 0.621 0.613 0.621 792,942 0.6135 1.43%
1995-05-10 0 1.400 1.380 1.400 - - 0 0 - 0.613 0.604 0.613 - - 0 - -1.41%
1995-05-09 0 1.420 - 1.420 - - 0 0 - 0.621 - 0.621 - - 0 - 0.00%
1995-05-08 0 1.420 - 1.430 - - 0 0 - 0.621 - 0.626 - - 0 - 0.00%
1995-05-05 0 1.420 1.380 1.420 1.400 1.450 3,752,000 5,272,360 1.4052 0.621 0.604 0.621 0.613 0.635 8,573,824 0.6149 0.00%
1995-05-04 0 1.420 - 1.440 - - 0 0 - 0.621 - 0.630 - - 0 - 0.00%
1995-05-03 0 1.420 - 1.460 1.420 1.420 3,738,000 5,382,600 1.4400 0.621 - 0.639 0.621 0.621 8,541,833 0.6301 0.00%
1995-05-02 0 1.420 1.420 1.440 - - 0 0 - 0.621 0.621 0.630 - - 0 - 0.00%
1995-05-01 0 1.420 - - - - 0 0 - 0.621 - - - - 0 - 0.00%
1995-04-28 0 1.420 1.420 - 1.420 1.440 240,023 343,833 1.4325 0.621 0.621 - 0.621 0.630 548,485 0.6269 -2.07%
1995-04-27 0 1.450 1.450 - 1.450 1.450 10,023 14,532 1.4499 0.635 0.635 - 0.635 0.635 22,904 0.6345 -0.68%
1995-04-26 0 1.460 - - - - 0 0 - 0.639 - - - - 0 - 0.00%
1995-04-25 0 1.460 - - - - 0 0 - 0.639 - - - - 0 - 0.00%
1995-04-24 0 1.460 - - - - 0 0 - 0.639 - - - - 0 - 0.00%
1995-04-21 0 1.460 - - 1.460 1.460 10,000 14,600 1.4600 0.639 - - 0.639 0.639 22,851 0.6389 2.82%
1995-04-20 0 1.420 - - - - 0 0 - 0.621 - - - - 0 - 0.00%
1995-04-19 0 1.420 - - - - 0 0 - 0.621 - - - - 0 - 0.00%
1995-04-18 0 1.420 1.420 - - - 0 0 - 0.621 0.621 - - - 0 - 0.00%
1995-04-13 0 1.420 1.420 - - - 0 0 - 0.621 0.621 - - - 0 - 0.00%
1995-04-12 0 1.420 1.420 - - - 0 0 - 0.621 0.621 - - - 0 - 1.43%
1995-04-11 0 1.400 - - 1.400 1.400 280,000 392,000 1.4000 0.613 - - 0.613 0.613 639,838 0.6127 0.00%
1995-04-10 0 1.400 - 1.400 - - 0 0 - 0.613 - 0.613 - - 0 - 0.00%
1995-04-07 0 1.400 - 1.400 1.390 1.430 90,000 126,100 1.4011 0.613 - 0.613 0.608 0.626 205,662 0.6131 0.00%
1995-04-06 0 1.400 - 1.400 1.400 1.430 150,000 213,000 1.4200 0.613 - 0.613 0.613 0.626 342,770 0.6214 -2.10%
1995-04-04 0 1.430 1.400 1.430 1.430 1.430 122,000 174,460 1.4300 0.626 0.613 0.626 0.626 0.626 278,786 0.6258 0.00%
1995-04-03 0 1.430 1.400 1.430 1.430 1.430 20,000 28,600 1.4300 0.626 0.613 0.626 0.626 0.626 45,703 0.6258 0.00%
1995-03-31 0 1.430 1.400 1.430 1.430 1.430 20,000 28,600 1.4300 0.626 0.613 0.626 0.626 0.626 45,703 0.6258 0.00%
1995-03-30 0 1.430 1.400 1.430 1.430 1.430 20,000 28,600 1.4300 0.626 0.613 0.626 0.626 0.626 45,703 0.6258 0.00%
1995-03-29 0 1.430 - 1.430 1.410 1.450 190,000 270,200 1.4221 0.626 - 0.626 0.617 0.635 434,176 0.6223 -1.38%
1995-03-28 0 1.450 1.450 - - - 0 0 - 0.635 0.635 - - - 0 - 0.00%
1995-03-27 0 1.450 1.420 - - - 0 0 - 0.635 0.621 - - - 0 - 0.00%
1995-03-24 0 1.450 - - - - 0 0 - 0.635 - - - - 0 - 0.00%
1995-03-23 0 1.450 - - 1.400 1.450 336,000 479,260 1.4264 0.635 - - 0.613 0.635 767,805 0.6242 3.57%
1995-03-22 0 1.400 - 1.410 1.400 1.410 210,000 294,500 1.4024 0.613 - 0.617 0.613 0.617 479,878 0.6137 -1.41%
1995-03-21 0 1.420 - 1.420 1.410 1.420 70,000 98,900 1.4129 0.621 - 0.621 0.617 0.621 159,959 0.6183 0.00%
1995-03-20 0 1.420 - 1.420 1.410 1.420 180,000 253,820 1.4101 0.621 - 0.621 0.617 0.621 411,324 0.6171 -0.70%
1995-03-17 0 1.430 - 1.430 1.430 1.440 60,000 85,900 1.4317 0.626 - 0.626 0.626 0.630 137,108 0.6265 -1.38%
1995-03-16 0 1.450 - 1.450 1.430 1.450 60,000 86,000 1.4333 0.635 - 0.635 0.626 0.635 137,108 0.6272 2.84%
1995-03-15 0 1.410 - 1.410 - - 0 0 - 0.617 - 0.617 - - 0 - -1.40%
1995-03-14 0 1.430 - 1.430 1.430 1.440 30,000 43,000 1.4333 0.626 - 0.626 0.626 0.630 68,554 0.6272 0.00%
1995-03-13 0 1.430 - 1.450 1.430 1.430 30,000 42,900 1.4300 0.626 - 0.635 0.626 0.626 68,554 0.6258 -1.38%
1995-03-10 0 1.450 - 1.460 1.450 1.470 50,000 73,100 1.4620 0.635 - 0.639 0.635 0.643 114,257 0.6398 -1.36%
1995-03-09 0 1.470 - 1.470 1.470 1.480 76,000 112,180 1.4761 0.643 - 0.643 0.643 0.648 173,670 0.6459 -1.34%
1995-03-08 0 1.490 1.480 1.530 - - 0 0 - 0.652 0.648 0.670 - - 0 - 0.00%
1995-03-07 0 1.490 1.490 1.530 - - 0 0 - 0.652 0.652 0.670 - - 0 - 0.68%
1995-03-06 0 1.480 1.480 - 1.480 1.480 85,000 125,740 1.4793 0.648 0.648 - 0.648 0.648 194,236 0.6474 -0.67%
1995-03-03 0 1.490 1.480 1.490 1.480 1.560 1,000,000 1,503,120 1.5031 0.652 0.648 0.652 0.648 0.683 2,285,134 0.6578 -4.49%
1995-03-02 0 1.560 1.520 1.600 1.560 1.560 20,000 31,200 1.5600 0.683 0.665 0.700 0.683 0.683 45,703 0.6827 5.41%
1995-03-01 0 1.480 1.480 1.490 1.480 1.560 1,290,600 1,910,372 1.4802 0.648 0.648 0.652 0.648 0.683 2,949,195 0.6478 -5.13%
1995-02-28 0 1.560 1.480 1.560 1.480 1.560 70,000 106,160 1.5166 0.683 0.648 0.683 0.648 0.683 159,959 0.6637 4.00%
1995-02-27 0 1.500 - 1.500 1.480 1.500 118,000 175,400 1.4864 0.656 - 0.656 0.648 0.656 269,646 0.6505 1.35%
1995-02-24 0 1.480 1.400 1.480 1.340 1.500 368,000 537,400 1.4603 0.648 0.613 0.648 0.586 0.656 840,929 0.6391 4.23%
1995-02-23 0 1.420 1.420 1.500 1.420 1.610 50,000 74,080 1.4816 0.621 0.621 0.656 0.621 0.705 114,257 0.6484 -18.86%
1995-02-22 0 1.750 - 1.750 - - 0 0 - 0.766 - 0.766 - - 0 - 0.00%
1995-02-21 0 1.750 - 1.750 - - 0 0 - 0.766 - 0.766 - - 0 - 0.00%
1995-02-20 0 1.750 - 1.750 - - 0 0 - 0.766 - 0.766 - - 0 - 0.00%
1995-02-17 0 1.750 - 1.750 - - 0 0 - 0.766 - 0.766 - - 0 - 0.00%
1995-02-16 0 1.750 - 1.750 - - 0 0 - 0.766 - 0.766 - - 0 - 0.00%
1995-02-15 0 1.750 - 1.750 - - 0 0 - 0.766 - 0.766 - - 0 - 0.00%
1995-02-14 0 1.750 - 1.750 - - 0 0 - 0.766 - 0.766 - - 0 - 0.00%
1995-02-13 0 1.750 - 1.750 - - 0 0 - 0.766 - 0.766 - - 0 - 0.00%
1995-02-10 0 1.750 - 1.750 - - 0 0 - 0.766 - 0.766 - - 0 - -1.69%
1995-02-09 0 1.780 - 1.780 1.790 1.790 70,000 125,500 1.7929 0.779 - 0.779 0.783 0.783 159,959 0.7846 -0.56%
1995-02-08 0 1.790 - 1.790 - - 0 0 - 0.783 - 0.783 - - 0 - -1.10%
1995-02-07 0 1.810 - 1.810 - - 0 0 - 0.792 - 0.792 - - 0 - -0.55%
1995-02-06 0 1.820 - 1.830 1.820 1.820 10,000 18,200 1.8200 0.796 - 0.801 0.796 0.796 22,851 0.7965 -2.67%
1995-02-03 0 1.870 - 1.870 - - 0 0 - 0.818 - 0.818 - - 0 - 0.00%
1995-01-30 0 1.870 - 1.870 - - 0 0 - 0.818 - 0.818 - - 0 - 0.00%
1995-01-27 0 1.870 - 1.870 - - 0 0 - 0.818 - 0.818 - - 0 - 0.00%
1995-01-26 0 1.870 - 1.870 - - 0 0 - 0.818 - 0.818 - - 0 - 0.00%
1995-01-25 0 1.870 - 1.870 - - 0 0 - 0.818 - 0.818 - - 0 - 0.00%
1995-01-24 0 1.870 - 1.870 - - 0 0 - 0.818 - 0.818 - - 0 - -0.53%
1995-01-23 0 1.880 - 1.880 - - 0 0 - 0.823 - 0.823 - - 0 - -0.53%
1995-01-20 0 1.890 - 1.890 1.900 1.900 20,000 38,000 1.9000 0.827 - 0.827 0.831 0.831 45,703 0.8315 -1.56%
1995-01-19 0 1.920 - 1.920 - - 0 0 - 0.840 - 0.840 - - 0 - -2.54%
1995-01-18 0 1.970 - 1.970 1.950 1.990 390,000 765,900 1.9638 0.862 - 0.862 0.853 0.871 891,202 0.8594 -3.90%
1995-01-17 0 2.050 - 2.050 - - 0 0 - 0.897 - 0.897 - - 0 - -1.20%
1995-01-16 0 2.075 - 2.075 - - 0 0 - 0.908 - 0.908 - - 0 - -1.19%
1995-01-13 0 2.100 - 2.100 2.100 2.100 10,000 21,000 2.1000 0.919 - 0.919 0.919 0.919 22,851 0.9190 -4.55%
1995-01-12 0 2.200 - - - - 0 0 - 0.963 - - - - 0 - 0.00%
1995-01-11 0 2.200 - 2.250 - - 0 0 - 0.963 - 0.985 - - 0 - 0.00%
1995-01-10 0 2.200 - 2.200 - - 0 0 - 0.963 - 0.963 - - 0 - 0.00%
1995-01-09 0 2.200 - 2.200 - - 0 0 - 0.963 - 0.963 - - 0 - 0.00%
1995-01-06 0 2.200 - 2.200 - - 0 0 - 0.963 - 0.963 - - 0 - 0.00%
1995-01-05 0 2.200 - 2.200 - - 0 0 - 0.963 - 0.963 - - 0 - -1.12%
1995-01-04 0 2.225 - 2.225 - - 0 0 - 0.974 - 0.974 - - 0 - 0.00%
1995-01-03 0 2.225 - 2.225 - - 0 0 - 0.974 - 0.974 - - 0 - -1.11%
1994-12-30 0 2.250 - 2.250 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
1994-12-29 0 2.250 - 2.250 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
1994-12-28 0 2.250 - 2.250 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
1994-12-23 0 2.250 - 2.250 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
1994-12-22 0 2.250 - 2.250 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
1994-12-21 0 2.250 - 2.250 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
1994-12-20 0 2.250 2.200 2.300 2.150 2.300 706,000 1,707,600 2.4187 0.985 0.963 1.007 0.941 1.007 1,613,305 1.0584 2.27%
1994-12-19 0 2.200 - 2.200 2.200 2.200 20,000 44,000 2.2000 0.963 - 0.963 0.963 0.963 45,703 0.9627 -2.22%
1994-12-16 0 2.250 2.225 2.250 - - 440,000 1,100,000 2.5000 0.985 0.974 0.985 - - 1,005,459 1.0940 -1.10%
1994-12-15 0 2.275 2.200 2.275 - - 440,000 1,100,000 2.5000 0.996 0.963 0.996 - - 1,005,459 1.0940 0.00%
1994-12-14 0 2.275 2.200 2.275 2.250 2.275 40,000 90,750 2.2688 0.996 0.963 0.996 0.985 0.996 91,405 0.9928 0.00%
1994-12-13 0 2.275 2.275 - 2.200 2.250 20,000 44,500 2.2250 0.996 0.996 - 0.963 0.985 45,703 0.9737 1.11%
1994-12-12 0 2.250 2.150 2.250 - - 0 0 - 0.985 0.941 0.985 - - 0 - -2.17%
1994-12-09 0 2.300 - 2.275 - - 0 0 - 1.007 - 0.996 - - 0 - 0.00%
1994-12-08 0 2.300 - 2.300 - - 0 0 - 1.007 - 1.007 - - 0 - 0.00%
1994-12-07 0 2.300 - 2.325 2.300 2.300 2,000 4,600 2.3000 1.007 - 1.017 1.007 1.007 4,570 1.0065 -1.08%
1994-12-06 0 2.325 - 2.325 - - 0 0 - 1.017 - 1.017 - - 0 - 0.00%
1994-12-05 0 2.325 - 2.325 2.375 2.375 2,000 4,750 2.3750 1.017 - 1.017 1.039 1.039 4,570 1.0393 0.00%
1994-12-02 0 2.325 - 2.325 - - 0 0 - 1.017 - 1.017 - - 0 - -2.11%
1994-12-01 0 2.375 - 2.375 - - 0 0 - 1.039 - 1.039 - - 0 - -1.04%
1994-11-30 0 2.400 2.375 2.500 2.375 2.400 156,000 372,000 2.3846 1.050 1.039 1.094 1.039 1.050 356,481 1.0435 0.00%
1994-11-29 0 2.400 2.350 2.400 2.375 2.400 60,000 142,750 2.3792 1.050 1.028 1.050 1.039 1.050 137,108 1.0411 2.13%
1994-11-28 0 2.350 2.200 - 2.350 2.400 50,000 118,250 2.3650 1.028 0.963 - 1.028 1.050 114,257 1.0350 2.17%
1994-11-25 0 2.300 2.200 2.375 - - 20,000 46,000 2.3000 1.007 0.963 1.039 - - 45,703 1.0065 0.00%
1994-11-24 0 2.300 2.200 2.300 2.250 2.300 110,000 248,500 2.2591 1.007 0.963 1.007 0.985 1.007 251,365 0.9886 0.00%
1994-11-23 0 2.300 2.100 - 2.250 2.300 1,022,000 2,303,900 2.2543 1.007 0.919 - 0.985 1.007 2,335,407 0.9865 0.00%
1994-11-22 0 2.300 2.275 2.300 2.275 2.300 94,000 215,700 2.2947 1.007 0.996 1.007 0.996 1.007 214,803 1.0042 0.00%
1994-11-21 0 2.300 2.275 2.300 2.300 2.300 90,000 207,000 2.3000 1.007 0.996 1.007 1.007 1.007 205,662 1.0065 -1.08%
1994-11-18 0 2.325 2.350 - 2.350 2.350 12,000 28,200 2.3500 1.017 1.028 - 1.028 1.028 27,422 1.0284 3.33%
1994-11-17 0 2.250 2.250 2.300 2.200 2.200 30,000 66,000 2.2000 0.985 0.985 1.007 0.963 0.963 68,554 0.9627 2.27%
1994-11-16 0 2.200 2.175 - 2.200 2.200 50,000 110,000 2.2000 0.963 0.952 - 0.963 0.963 114,257 0.9627 0.00%
1994-11-15 0 2.200 2.200 - 2.200 2.200 30,000 66,000 2.2000 0.963 0.963 - 0.963 0.963 68,554 0.9627 0.00%
1994-11-14 0 2.200 2.200 - - - 0 0 - 0.963 0.963 - - - 0 - 0.00%
1994-11-11 0 2.200 2.200 - 2.200 2.225 226,000 497,700 2.2022 0.963 0.963 - 0.963 0.974 516,440 0.9637 1.15%
1994-11-10 0 2.175 2.150 - - - 0 0 - 0.952 0.941 - - - 0 - 0.00%
1994-11-09 0 2.175 - 2.250 2.175 2.225 192,000 422,450 2.2003 0.952 - 0.985 0.952 0.974 438,746 0.9629 -3.33%
1994-11-08 0 2.250 - 2.325 2.250 2.325 202,000 463,650 2.2953 0.985 - 1.017 0.985 1.017 461,597 1.0044 -4.26%
1994-11-07 0 2.350 2.325 2.350 2.300 2.375 720,000 1,692,250 2.3503 1.028 1.017 1.028 1.007 1.039 1,645,297 1.0285 -2.08%
1994-11-04 0 2.400 2.400 2.500 - - 0 0 - 1.050 1.050 1.094 - - 0 - 0.00%
1994-11-03 0 2.400 2.400 2.500 2.400 2.450 226,000 544,950 2.4113 1.050 1.050 1.094 1.050 1.072 516,440 1.0552 -2.04%
1994-11-02 0 2.450 2.450 - 2.400 2.450 16,000 38,800 2.4250 1.072 1.072 - 1.050 1.072 36,562 1.0612 2.08%
1994-11-01 0 2.400 2.400 2.450 2.400 2.400 40,000 96,000 2.4000 1.050 1.050 1.072 1.050 1.050 91,405 1.0503 0.00%
1994-10-31 0 2.400 2.400 2.450 2.400 2.400 10,000 24,000 2.4000 1.050 1.050 1.072 1.050 1.050 22,851 1.0503 0.00%
1994-10-28 0 2.400 - 2.450 - - 0 0 - 1.050 - 1.072 - - 0 - 0.00%
1994-10-27 0 2.400 2.375 2.425 2.400 2.400 24,000 57,600 2.4000 1.050 1.039 1.061 1.050 1.050 54,843 1.0503 2.13%
1994-10-26 0 2.350 - 2.400 - - 0 0 - 1.028 - 1.050 - - 0 - 0.00%
1994-10-25 0 2.350 - 2.400 - - 0 0 - 1.028 - 1.050 - - 0 - 0.00%
1994-10-24 0 2.350 - 2.400 - - 0 0 - 1.028 - 1.050 - - 0 - 0.00%
1994-10-21 0 2.350 - 2.400 - - 0 0 - 1.028 - 1.050 - - 0 - 0.00%
1994-10-20 0 2.350 2.300 2.400 2.300 2.350 166,000 389,400 2.3458 1.028 1.007 1.050 1.007 1.028 379,332 1.0265 0.00%
1994-10-19 0 2.350 - 2.400 - - 0 0 - 1.028 - 1.050 - - 0 - 0.00%
1994-10-18 0 2.350 - 2.400 2.325 2.350 150,000 350,000 2.3333 1.028 - 1.050 1.017 1.028 342,770 1.0211 2.17%
1994-10-17 0 2.300 2.200 - 2.300 2.300 10,000 23,000 2.3000 1.007 0.963 - 1.007 1.007 22,851 1.0065 4.55%
1994-10-14 0 2.200 2.200 - 2.000 2.100 5,174,000 10,599,450 2.0486 0.963 0.963 - 0.875 0.919 11,823,286 0.8965 2.33%
1994-10-12 0 2.150 2.125 2.150 2.000 2.175 918,000 1,948,550 2.1226 0.941 0.930 0.941 0.875 0.952 2,097,753 0.9289 -2.27%
1994-10-11 0 2.200 2.100 2.200 2.000 2.200 1,202,466 2,537,975 2.1106 0.963 0.919 0.963 0.875 0.963 2,747,796 0.9236 -1.12%
1994-10-10 0 2.225 2.200 2.250 2.225 2.300 120,466 271,979 2.2577 0.974 0.963 0.985 0.974 1.007 275,281 0.9880 -3.26%
1994-10-07 0 2.300 - 2.275 2.275 2.325 88,000 201,700 2.2920 1.007 - 0.996 0.996 1.017 201,092 1.0030 -2.13%
1994-10-06 0 2.350 2.325 2.400 2.350 2.350 20,000 47,000 2.3500 1.028 1.017 1.050 1.028 1.028 45,703 1.0284 0.00%
1994-10-05 0 2.350 2.350 2.400 - - 0 0 - 1.028 1.028 1.050 - - 0 - 0.00%
1994-10-04 0 2.350 2.350 2.400 - - 0 0 - 1.028 1.028 1.050 - - 0 - 0.00%
1994-10-03 0 2.350 2.350 2.400 - - 0 0 - 1.028 1.028 1.050 - - 0 - 0.86%
1994-09-30 0 2.330 2.330 2.400 - - 0 0 - 1.020 1.020 1.050 - - 0 - 0.00%
1994-09-29 0 2.330 2.330 2.400 - - 0 0 - 1.020 1.020 1.050 - - 0 - 0.00%
1994-09-28 0 2.330 2.330 2.400 - - 0 0 - 1.020 1.020 1.050 - - 0 - 0.00%
1994-09-27 0 2.330 2.330 2.400 2.330 2.340 84,800 197,820 2.3328 1.020 1.020 1.050 1.020 1.024 193,779 1.0209 -0.43%
1994-09-26 0 2.340 2.340 - 2.340 2.340 94,800 221,720 2.3388 1.024 1.024 - 1.024 1.024 216,631 1.0235 0.00%
1994-09-23 0 2.340 2.340 2.400 - - 0 0 - 1.024 1.024 1.050 - - 0 - 0.00%
1994-09-22 0 2.340 2.340 - 2.330 2.340 24,000 55,960 2.3317 1.024 1.024 - 1.020 1.024 54,843 1.0204 0.86%
1994-09-20 0 2.320 2.320 2.400 2.320 2.320 4,000 9,280 2.3200 1.015 1.015 1.050 1.015 1.015 9,141 1.0153 0.00%
1994-09-19 0 2.320 2.300 2.320 2.320 2.340 136,000 316,420 2.3266 1.015 1.007 1.015 1.015 1.024 310,778 1.0182 -0.85%
1994-09-16 0 2.340 2.340 2.360 - - 0 0 - 1.024 1.024 1.033 - - 0 - 0.00%
1994-09-15 0 2.340 2.340 2.400 2.340 2.340 10,000 23,400 2.3400 1.024 1.024 1.050 1.024 1.024 22,851 1.0240 -0.85%
1994-09-14 0 2.360 2.340 2.400 2.360 2.400 166,000 396,280 2.3872 1.033 1.024 1.050 1.033 1.050 379,332 1.0447 -1.67%
1994-09-13 0 2.400 - 2.420 - - 1,016,000 2,438,400 2.4000 1.050 - 1.059 - - 2,321,697 1.0503 0.00%
1994-09-12 0 2.400 - 2.420 - - 0 0 - 1.050 - 1.059 - - 0 - 0.00%
1994-09-09 0 2.400 - 2.400 2.380 2.400 52,000 124,200 2.3885 1.050 - 1.050 1.042 1.050 118,827 1.0452 0.00%
1994-09-08 0 2.400 2.360 - 2.400 2.400 18,000 42,880 2.3822 1.050 1.033 - 1.050 1.050 41,132 1.0425 1.69%
1994-09-07 0 2.360 2.360 2.400 2.360 2.360 80,000 188,800 2.3600 1.033 1.033 1.050 1.033 1.033 182,811 1.0328 0.00%
1994-09-06 0 2.360 2.360 2.380 - - 0 0 - 1.033 1.033 1.042 - - 0 - 0.00%
1994-09-05 0 2.360 2.350 2.400 2.360 2.380 30,000 71,200 2.3733 1.033 1.028 1.050 1.033 1.042 68,554 1.0386 -0.84%
1994-09-02 0 2.380 - 2.380 - - 0 0 - 1.042 - 1.042 - - 0 - -0.83%
1994-09-01 0 2.400 - 2.400 2.400 2.400 48,000 115,200 2.4000 1.050 - 1.050 1.050 1.050 109,686 1.0503 0.00%
1994-08-31 0 2.400 2.380 2.400 2.400 2.400 10,000 24,000 2.4000 1.050 1.042 1.050 1.050 1.050 22,851 1.0503 -1.64%
1994-08-30 0 2.440 2.400 2.440 2.440 2.440 10,000 24,400 2.4400 1.068 1.050 1.068 1.068 1.068 22,851 1.0678 1.67%
1994-08-26 0 2.400 2.360 - 2.380 2.400 30,000 71,800 2.3933 1.050 1.033 - 1.042 1.050 68,554 1.0473 0.84%
1994-08-25 0 2.380 2.380 2.420 - - 0 0 - 1.042 1.042 1.059 - - 0 - 0.00%
1994-08-24 0 2.380 2.360 2.400 2.380 2.380 12,115 28,813 2.3783 1.042 1.033 1.050 1.042 1.042 27,684 1.0408 0.00%
1994-08-23 0 2.380 2.380 - - - 0 0 - 1.042 1.042 - - - 0 - 0.00%
1994-08-22 0 2.380 2.380 2.450 - - 0 0 - 1.042 1.042 1.072 - - 0 - 0.00%
1994-08-19 0 2.380 2.360 - 2.380 2.400 20,000 47,800 2.3900 1.042 1.033 - 1.042 1.050 45,703 1.0459 -0.83%
1994-08-18 0 2.400 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
1994-08-17 0 2.400 - 2.450 - - 500,000 1,225,000 2.4500 1.050 - 1.072 - - 1,142,567 1.0721 0.00%
1994-08-16 0 2.400 2.400 - - - 0 0 - 1.050 1.050 - - - 0 - 0.00%
1994-08-15 0 2.400 2.360 2.440 2.400 2.480 50,000 122,600 2.4520 1.050 1.033 1.068 1.050 1.085 114,257 1.0730 -3.23%
1994-08-12 0 2.480 - 2.500 - - 0 0 - 1.085 - 1.094 - - 0 - 0.00%
1994-08-11 0 2.480 - 2.490 - - 0 0 - 1.085 - 1.090 - - 0 - 0.00%
1994-08-10 0 2.480 - 2.480 - - 0 0 - 1.085 - 1.085 - - 0 - -0.40%
1994-08-09 0 2.490 - 2.490 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
1994-08-08 0 2.490 - 2.490 2.480 2.490 60,000 148,900 2.4817 1.090 - 1.090 1.085 1.090 137,108 1.0860 1.63%
1994-08-05 0 2.450 - 2.500 - - 0 0 - 1.072 - 1.094 - - 0 - 0.00%
1994-08-04 0 2.450 2.260 2.450 2.300 2.450 60,000 142,000 2.3667 1.072 0.989 1.072 1.007 1.072 137,108 1.0357 7.93%
1994-08-03 0 2.270 2.260 2.300 - - 0 0 - 0.993 0.989 1.007 - - 0 - 0.00%
1994-08-02 0 2.270 2.270 - 2.250 2.250 14,000 31,500 2.2500 0.993 0.993 - 0.985 0.985 31,992 0.9846 2.71%
1994-08-01 0 2.210 2.210 - - - 0 0 - 0.967 0.967 - - - 0 - 0.00%
1994-07-29 0 2.210 2.210 2.250 - - 0 0 - 0.967 0.967 0.985 - - 0 - 0.45%
1994-07-28 0 2.200 2.190 2.240 - - 0 0 - 0.963 0.958 0.980 - - 0 - 0.00%
1994-07-27 0 2.200 2.190 - 2.200 2.200 30,000 66,000 2.2000 0.963 0.958 - 0.963 0.963 68,554 0.9627 0.00%
1994-07-26 0 2.200 2.190 2.200 2.190 2.200 70,000 153,920 2.1989 0.963 0.958 0.963 0.958 0.963 159,959 0.9622 0.00%
1994-07-25 0 2.200 2.180 2.200 2.210 2.210 62,000 137,020 2.2100 0.963 0.954 0.963 0.967 0.967 141,678 0.9671 -0.45%
1994-07-22 0 2.210 2.210 2.260 2.210 2.250 100,000 223,000 2.2300 0.967 0.967 0.989 0.967 0.985 228,513 0.9759 -2.21%
1994-07-21 0 2.260 2.250 - 2.260 2.260 20,000 45,200 2.2600 0.989 0.985 - 0.989 0.989 45,703 0.9890 -1.74%
1994-07-20 0 2.300 2.260 2.300 - - 0 0 - 1.007 0.989 1.007 - - 0 - 0.00%
1994-07-19 0 2.300 2.260 2.300 - - 0 0 - 1.007 0.989 1.007 - - 0 - 0.00%
1994-07-18 0 2.300 2.250 - 2.300 2.300 8,000 18,400 2.3000 1.007 0.985 - 1.007 1.007 18,281 1.0065 0.00%
1994-07-15 0 2.300 2.260 2.300 - - 0 0 - 1.007 0.989 1.007 - - 0 - 0.00%
1994-07-14 0 2.300 2.250 2.300 - - 0 0 - 1.007 0.985 1.007 - - 0 - 0.00%
1994-07-13 0 2.300 2.250 2.300 - - 0 0 - 1.007 0.985 1.007 - - 0 - 0.00%
1994-07-12 0 2.300 2.250 2.300 - - 0 0 - 1.007 0.985 1.007 - - 0 - 0.00%
1994-07-11 0 2.300 2.250 2.300 - - 0 0 - 1.007 0.985 1.007 - - 0 - 0.00%
1994-07-08 0 2.300 - 2.300 2.300 2.300 202,000 464,600 2.3000 1.007 - 1.007 1.007 1.007 461,597 1.0065 0.00%
1994-07-07 0 2.300 2.300 2.350 2.300 2.300 210,000 483,000 2.3000 1.007 1.007 1.028 1.007 1.007 479,878 1.0065 0.00%
1994-07-06 0 2.300 2.300 2.350 - - 0 0 - 1.007 1.007 1.028 - - 0 - 0.00%
1994-07-05 0 2.300 2.300 2.350 2.300 2.300 344,000 791,200 2.3000 1.007 1.007 1.028 1.007 1.007 786,086 1.0065 0.00%
1994-07-04 0 2.300 2.300 2.350 2.300 2.300 100,000 230,000 2.3000 1.007 1.007 1.028 1.007 1.007 228,513 1.0065 -0.43%
1994-07-01 0 2.310 2.300 2.350 2.300 2.310 100,000 230,100 2.3010 1.011 1.007 1.028 1.007 1.011 228,513 1.0069 0.43%
1994-06-30 0 2.300 2.300 2.325 - - 0 0 - 1.007 1.007 1.017 - - 0 - 0.00%
1994-06-29 0 2.300 2.300 2.325 2.300 2.300 102,000 234,600 2.3000 1.007 1.007 1.017 1.007 1.007 233,084 1.0065 -2.13%
1994-06-28 0 2.350 2.300 2.350 - - 0 0 - 1.028 1.007 1.028 - - 0 - 0.00%
1994-06-27 0 2.350 2.300 2.350 2.350 2.350 10,000 23,500 2.3500 1.028 1.007 1.028 1.028 1.028 22,851 1.0284 0.00%
1994-06-24 0 2.350 2.325 - 2.350 2.350 14,000 32,900 2.3500 1.028 1.017 - 1.028 1.028 31,992 1.0284 0.00%
1994-06-23 0 2.350 2.300 2.350 2.325 2.350 20,000 46,750 2.3375 1.028 1.007 1.028 1.017 1.028 45,703 1.0229 1.08%
1994-06-22 0 2.325 2.300 2.325 2.300 2.325 300,000 691,750 2.3058 1.017 1.007 1.017 1.007 1.017 685,540 1.0091 1.09%
1994-06-21 0 2.300 2.300 2.350 2.275 2.350 1,028,000 2,364,750 2.3003 1.007 1.007 1.028 0.996 1.028 2,349,118 1.0067 0.44%
1994-06-20 0 2.400 2.350 2.400 2.350 2.400 144,000 342,250 2.3767 1.002 0.981 1.002 0.981 1.002 344,866 0.9924 0.00%
1994-06-17 0 2.400 2.350 2.500 2.400 2.400 630,000 1,512,000 2.4000 1.002 0.981 1.044 1.002 1.002 1,508,787 1.0021 -4.00%
1994-06-16 0 2.500 - 2.500 2.400 2.500 622,000 1,519,000 2.4421 1.044 - 1.044 1.002 1.044 1,489,628 1.0197 -1.96%
1994-06-15 0 2.550 2.525 2.550 - - 300,000 765,000 2.5500 1.065 1.054 1.065 - - 718,470 1.0648 0.00%
1994-06-10 0 2.550 2.525 2.550 2.550 2.675 124,000 319,350 2.5754 1.065 1.054 1.065 1.065 1.117 296,968 1.0754 0.00%
1994-06-09 0 2.550 2.325 2.550 2.400 2.550 534,000 1,338,700 2.5069 1.065 0.971 1.065 1.002 1.065 1,278,877 1.0468 10.87%
1994-06-08 0 2.300 2.300 2.400 2.300 2.375 238,000 567,850 2.3859 0.960 0.960 1.002 0.960 0.992 569,986 0.9963 0.00%
1994-06-07 0 2.300 2.300 2.400 2.250 2.400 178,000 419,400 2.3562 0.960 0.960 1.002 0.939 1.002 426,292 0.9838 -4.17%
1994-06-06 0 2.400 2.300 2.400 - - 100,000 240,000 2.4000 1.002 0.960 1.002 - - 239,490 1.0021 0.00%
1994-06-03 0 2.400 2.350 2.400 2.400 2.450 2,508,000 5,973,600 2.3818 1.002 0.981 1.002 1.002 1.023 6,006,411 0.9945 0.00%
1994-06-02 0 2.400 2.300 2.400 2.350 2.400 220,000 517,500 2.3523 1.002 0.960 1.002 0.981 1.002 526,878 0.9822 0.00%
1994-06-01 0 2.400 2.350 2.400 2.350 2.425 510,000 1,226,000 2.4039 1.002 0.981 1.002 0.981 1.013 1,221,399 1.0038 0.00%
1994-05-31 0 2.400 2.350 2.400 2.350 2.400 120,000 287,500 2.3958 1.002 0.981 1.002 0.981 1.002 287,388 1.0004 4.35%
1994-05-30 0 2.300 2.275 2.300 2.250 2.300 44,000 100,150 2.2761 0.960 0.950 0.960 0.939 0.960 105,376 0.9504 4.55%
1994-05-27 0 2.200 2.150 2.250 2.200 2.250 350,000 824,000 2.3543 0.919 0.898 0.939 0.919 0.939 838,215 0.9830 -3.30%
1994-05-26 0 2.275 2.275 2.325 - - 200,000 465,000 2.3250 0.950 0.950 0.971 - - 478,980 0.9708 2.25%
1994-05-25 0 2.225 2.225 2.300 2.225 2.300 25,000 56,700 2.2680 0.929 0.929 0.960 0.929 0.960 59,873 0.9470 -4.30%
1994-05-24 0 2.325 2.250 2.325 - - 300,000 720,000 2.4000 0.971 0.939 0.971 - - 718,470 1.0021 -3.13%
1994-05-23 0 2.400 - 2.400 2.400 2.400 312,000 823,800 2.6404 1.002 - 1.002 1.002 1.002 747,209 1.1025 0.00%
1994-05-20 0 2.400 2.400 2.450 2.400 2.400 60,000 144,000 2.4000 1.002 1.002 1.023 1.002 1.002 143,694 1.0021 0.00%
1994-05-19 0 2.400 2.400 2.450 - - 0 0 - 1.002 1.002 1.023 - - 0 - 3.23%
1994-05-18 0 2.325 - - - - 0 0 - 0.971 - - - - 0 - 0.00%
1994-05-17 0 2.325 - - - - 0 0 - 0.971 - - - - 0 - 0.00%
1994-05-16 0 2.325 - - - - 0 0 - 0.971 - - - - 0 - 0.00%
1994-05-13 0 2.325 - - - - 0 0 - 0.971 - - - - 0 - 0.00%
1994-05-12 0 2.325 2.225 - - - 0 0 - 0.971 0.929 - - - 0 - 0.00%
1994-05-11 0 2.325 2.175 - 2.275 2.325 12,000 27,800 2.3167 0.971 0.908 - 0.950 0.971 28,739 0.9673 2.20%
1994-05-10 0 2.275 - 2.275 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
1994-05-09 0 2.275 - - - - 0 0 - 0.950 - - - - 0 - 0.00%
1994-05-06 0 2.275 2.275 - 2.275 2.325 24,000 55,600 2.3167 0.950 0.950 - 0.950 0.971 57,478 0.9673 -3.19%
1994-05-05 0 2.350 - 2.350 2.400 2.400 56,000 134,400 2.4000 0.981 - 0.981 1.002 1.002 134,114 1.0021 -2.08%
1994-05-04 0 2.400 2.400 2.500 2.400 2.400 20,000 48,000 2.4000 1.002 1.002 1.044 1.002 1.002 47,898 1.0021 -1.03%
1994-05-03 0 2.425 2.425 2.500 - - 0 0 - 1.013 1.013 1.044 - - 0 - 0.00%
1994-05-02 0 2.425 2.425 2.500 - - 0 0 - 1.013 1.013 1.044 - - 0 - 1.04%
1994-04-29 0 2.400 2.400 2.500 2.400 2.450 50,000 122,000 2.4400 1.002 1.002 1.044 1.002 1.023 119,745 1.0188 -2.04%
1994-04-28 0 2.450 2.425 2.500 2.425 2.425 30,000 72,750 2.4250 1.023 1.013 1.044 1.013 1.013 71,847 1.0126 0.00%
1994-04-27 0 2.450 2.450 2.500 2.450 2.450 24,000 58,800 2.4500 1.023 1.023 1.044 1.023 1.023 57,478 1.0230 -2.00%
1994-04-26 0 2.500 2.400 2.500 2.450 2.500 36,000 89,500 2.4861 1.044 1.002 1.044 1.023 1.044 86,216 1.0381 4.17%
1994-04-25 0 2.400 2.400 2.500 - - 285 641 2.2491 1.002 1.002 1.044 - - 683 0.9391 0.00%
1994-04-22 0 2.400 - 2.500 - - 0 0 - 1.002 - 1.044 - - 0 - 0.00%
1994-04-21 0 2.400 2.325 2.500 2.400 2.400 10,000 24,000 2.4000 1.002 0.971 1.044 1.002 1.002 23,949 1.0021 -1.03%
1994-04-20 0 2.425 2.400 2.500 2.425 2.425 84,000 203,700 2.4250 1.013 1.002 1.044 1.013 1.013 201,172 1.0126 3.19%
1994-04-19 0 2.350 2.350 2.500 2.350 2.350 4,000 9,400 2.3500 0.981 0.981 1.044 0.981 0.981 9,580 0.9813 -2.08%
1994-04-18 0 2.400 2.350 2.500 - - 250,000 600,000 2.4000 1.002 0.981 1.044 - - 598,725 1.0021 0.00%
1994-04-15 0 2.400 2.325 2.400 - - 0 0 - 1.002 0.971 1.002 - - 0 - 0.00%
1994-04-14 0 2.400 2.375 2.400 2.375 2.400 40,000 95,250 2.3813 1.002 0.992 1.002 0.992 1.002 95,796 0.9943 1.05%
1994-04-13 0 2.375 2.375 2.400 2.350 2.450 80,000 194,400 2.4300 0.992 0.992 1.002 0.981 1.023 191,592 1.0147 -3.06%
1994-04-12 0 2.450 2.425 2.500 2.450 2.450 20,000 49,000 2.4500 1.023 1.013 1.044 1.023 1.023 47,898 1.0230 -2.00%
1994-04-11 0 2.500 - - - - 0 0 - 1.044 - - - - 0 - 0.00%
1994-04-08 0 2.500 2.500 2.600 2.500 2.500 10,000 25,000 2.5000 1.044 1.044 1.086 1.044 1.044 23,949 1.0439 1.01%
1994-04-07 0 2.475 2.475 - - - 0 0 - 1.033 1.033 - - - 0 - 0.00%
1994-04-06 0 2.475 2.450 - - - 0 0 - 1.033 1.023 - - - 0 - 0.00%
1994-03-31 0 2.475 2.450 - - - 0 0 - 1.033 1.023 - - - 0 - 0.00%
1994-03-30 0 2.475 2.450 2.500 2.475 2.475 50,000 123,750 2.4750 1.033 1.023 1.044 1.033 1.033 119,745 1.0334 0.00%
1994-03-29 0 2.475 2.475 - 2.450 2.500 60,000 147,500 2.4583 1.033 1.033 - 1.023 1.044 143,694 1.0265 -2.94%
1994-03-28 0 2.550 2.500 - - - 0 0 - 1.065 1.044 - - - 0 - 0.00%
1994-03-25 0 2.550 2.550 2.650 2.550 2.550 2,000 5,100 2.5500 1.065 1.065 1.107 1.065 1.065 4,790 1.0648 -7.27%
1994-03-24 0 2.750 - 2.750 - - 2,000 5,400 2.7000 1.148 - 1.148 - - 4,790 1.1274 0.00%
1994-03-23 0 2.750 - 2.750 - - 0 0 - 1.148 - 1.148 - - 0 - 0.00%
1994-03-22 0 2.750 - - - - 0 0 - 1.148 - - - - 0 - 0.00%
1994-03-21 0 2.750 - 2.800 - - 0 0 - 1.148 - 1.169 - - 0 - 0.00%
1994-03-18 0 2.750 - 2.800 - - 0 0 - 1.148 - 1.169 - - 0 - 0.00%
1994-03-17 0 2.750 - 2.850 2.750 2.750 30,000 82,500 2.7500 1.148 - 1.190 1.148 1.148 71,847 1.1483 0.00%
1994-03-16 0 2.750 - - - - 0 0 - 1.148 - - - - 0 - 0.00%
1994-03-15 0 2.750 - 2.850 - - 0 0 - 1.148 - 1.190 - - 0 - 0.00%
1994-03-14 0 2.750 - 2.825 - - 0 0 - 1.148 - 1.180 - - 0 - 0.00%
1994-03-11 0 2.750 - - - - 0 0 - 1.148 - - - - 0 - 0.00%
1994-03-10 0 2.750 - 2.850 - - 0 0 - 1.148 - 1.190 - - 0 - 0.00%
1994-03-09 0 2.750 2.750 2.800 2.750 2.800 64,000 178,700 2.7922 1.148 1.148 1.169 1.148 1.169 153,274 1.1659 -1.79%
1994-03-08 0 2.800 2.800 2.825 2.800 2.800 106,000 296,800 2.8000 1.169 1.169 1.180 1.169 1.169 253,859 1.1692 3.70%
1994-03-07 0 2.700 2.700 2.800 2.700 2.700 141,500 385,075 2.7214 1.127 1.127 1.169 1.127 1.127 338,878 1.1363 0.93%
1994-03-04 0 2.675 2.650 2.700 - - 0 0 - 1.117 1.107 1.127 - - 0 - 0.00%
1994-03-03 0 2.675 2.625 - 2.675 2.675 150,000 401,250 2.6750 1.117 1.096 - 1.117 1.117 359,235 1.1170 0.00%
1994-03-02 0 2.675 2.600 2.700 2.675 2.700 430,000 1,156,000 2.6884 1.117 1.086 1.127 1.117 1.127 1,029,807 1.1225 -0.93%
1994-03-01 0 2.700 2.700 - 2.700 2.700 532,000 1,448,900 2.7235 1.127 1.127 - 1.127 1.127 1,274,087 1.1372 -0.92%
1994-02-28 0 2.725 2.725 2.750 2.700 2.725 182,000 492,350 2.7052 1.138 1.138 1.148 1.127 1.138 435,872 1.1296 -0.91%
1994-02-25 0 2.750 2.700 - 2.700 2.750 766,000 2,068,700 2.7007 1.148 1.127 - 1.127 1.148 1,834,494 1.1277 1.85%
1994-02-24 0 2.700 2.700 - 2.700 2.700 10,000 27,000 2.7000 1.127 1.127 - 1.127 1.127 23,949 1.1274 0.00%
1994-02-23 0 2.700 2.700 2.750 2.700 2.700 60,000 162,000 2.7000 1.127 1.127 1.148 1.127 1.127 143,694 1.1274 0.00%
1994-02-22 0 2.700 2.600 - - - 0 0 - 1.127 1.086 - - - 0 - 0.00%
1994-02-21 0 2.700 - - 2.700 2.700 50,000 135,000 2.7000 1.127 - - 1.127 1.127 119,745 1.1274 0.00%
1994-02-18 0 2.700 - - - - 0 0 - 1.127 - - - - 0 - 0.00%
1994-02-17 0 2.700 2.700 2.750 - - 0 0 - 1.127 1.127 1.148 - - 0 - 0.00%
1994-02-16 0 2.700 2.700 2.800 2.700 2.700 2,000 5,400 2.7000 1.127 1.127 1.169 1.127 1.127 4,790 1.1274 -1.82%
1994-02-15 0 2.750 - 2.800 2.750 2.750 20,000 55,000 2.7500 1.148 - 1.169 1.148 1.148 47,898 1.1483 -0.90%
1994-02-14 0 2.775 - - - - 0 0 - 1.159 - - - - 0 - 0.00%
1994-02-09 0 2.775 2.750 - 2.750 2.775 30,000 82,750 2.7583 1.159 1.148 - 1.148 1.159 71,847 1.1518 0.91%
1994-02-08 0 2.750 2.750 2.800 2.750 2.750 28,000 77,000 2.7500 1.148 1.148 1.169 1.148 1.148 67,057 1.1483 0.00%
1994-02-07 0 2.750 2.750 2.850 - - 322,000 885,500 2.7500 1.148 1.148 1.190 - - 771,158 1.1483 0.00%
1994-02-04 0 2.750 2.750 - 2.750 2.750 470,000 1,292,500 2.7500 1.148 1.148 - 1.148 1.148 1,125,603 1.1483 0.92%
1994-02-03 0 2.725 2.650 - 2.725 2.725 18,000 49,050 2.7250 1.138 1.107 - 1.138 1.138 43,108 1.1378 0.00%
1994-02-02 0 2.725 2.725 2.800 - - 0 0 - 1.138 1.138 1.169 - - 0 - 0.00%
1994-02-01 0 2.725 2.725 2.800 2.725 2.800 84,000 233,700 2.7821 1.138 1.138 1.169 1.138 1.169 201,172 1.1617 -2.68%
1994-01-31 0 2.800 2.800 2.850 2.800 3.000 26,000 73,600 2.8308 1.169 1.169 1.190 1.169 1.253 62,267 1.1820 -6.67%
1994-01-28 0 3.000 2.925 3.000 2.925 3.000 288,000 856,550 2.9741 1.253 1.221 1.253 1.221 1.253 689,731 1.2419 3.45%
1994-01-27 0 2.900 2.875 - 2.825 2.900 70,000 199,500 2.8500 1.211 1.200 - 1.180 1.211 167,643 1.1900 7.41%
1994-01-26 0 2.700 2.700 2.750 2.700 2.700 120,000 324,000 2.7000 1.127 1.127 1.148 1.127 1.127 287,388 1.1274 0.00%
1994-01-25 0 2.700 2.650 2.750 2.650 2.700 116,000 309,200 2.6655 1.127 1.107 1.148 1.107 1.127 277,808 1.1130 3.85%
1994-01-24 0 2.600 2.600 - 2.600 2.600 5,150,000 12,876,000 2.5002 1.086 1.086 - 1.086 1.086 12,333,739 1.0440 4.00%
1994-01-21 0 2.500 2.475 - 2.400 2.500 70,000 173,000 2.4714 1.044 1.033 - 1.002 1.044 167,643 1.0320 0.00%
1994-01-20 0 2.500 2.500 2.650 2.500 2.650 132,000 335,000 2.5379 1.044 1.044 1.107 1.044 1.107 316,127 1.0597 -4.76%
1994-01-19 0 2.625 2.600 2.650 2.600 2.750 241,500 636,125 2.6341 1.096 1.086 1.107 1.086 1.148 578,369 1.0999 -4.55%
1994-01-18 0 2.750 2.750 2.800 2.750 2.825 144,000 403,500 2.8021 1.148 1.148 1.169 1.148 1.180 344,866 1.1700 1.85%
1994-01-17 0 2.700 2.675 2.750 2.700 2.700 40,000 108,000 2.7000 1.127 1.117 1.148 1.127 1.127 95,796 1.1274 0.00%
1994-01-14 0 2.700 2.675 2.700 2.550 2.700 190,000 501,200 2.6379 1.127 1.117 1.127 1.065 1.127 455,031 1.1015 10.20%
1994-01-13 0 2.450 2.400 2.525 2.450 2.550 500,000 1,260,750 2.5215 1.023 1.002 1.054 1.023 1.065 1,197,450 1.0529 -3.92%
1994-01-12 0 2.550 2.500 2.525 2.525 2.700 180,000 461,450 2.5636 1.065 1.044 1.054 1.054 1.127 431,082 1.0704 -8.93%
1994-01-11 0 2.800 - 2.825 2.800 2.800 160,000 448,000 2.8000 1.169 - 1.180 1.169 1.169 383,184 1.1692 -0.88%
1994-01-10 0 2.825 2.725 2.825 2.800 2.825 230,000 644,750 2.8033 1.180 1.138 1.180 1.169 1.180 550,827 1.1705 0.00%
1994-01-07 0 2.825 - - 2.800 2.850 188,000 530,850 2.8237 1.180 - - 1.169 1.190 450,241 1.1790 -0.88%
1994-01-06 0 2.850 2.850 2.900 2.850 2.950 92,000 266,800 2.9000 1.190 1.190 1.211 1.190 1.232 220,331 1.2109 -3.39%
1994-01-05 0 2.950 2.925 2.950 2.925 2.975 234,000 690,200 2.9496 1.232 1.221 1.232 1.221 1.242 560,407 1.2316 0.00%
1994-01-04 0 2.950 2.900 3.000 2.900 2.950 156,000 454,850 2.9157 1.232 1.211 1.253 1.211 1.232 373,605 1.2175 -1.67%
1994-01-03 0 3.000 3.000 3.100 2.800 3.100 302,000 863,950 2.8608 1.253 1.253 1.294 1.169 1.294 723,260 1.1945

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