Yuan Heng Gas Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00332  1992-09-25    
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
2026-07-24 0 0.158 0.156 0.180 0.158 0.165 42,700 6,824 0.1598 0.158 0.156 0.180 0.158 0.165 42,700 0.1598 -8.14%
2026-07-23 0 0.172 0.151 0.172 - - 3,000 420 0.1400 0.172 0.151 0.172 - - 3,000 0.1400 0.00%
2026-07-22 0 0.172 0.152 0.200 0.172 0.172 28,000 4,534 0.1619 0.172 0.152 0.200 0.172 0.172 28,000 0.1619 0.00%
2026-07-21 0 0.172 0.145 0.172 0.172 0.172 11,710 1,993 0.1702 0.172 0.145 0.172 0.172 0.172 11,710 0.1702 -1.71%
2026-07-20 0 0.175 0.140 0.175 - - 0 0 - 0.175 0.140 0.175 - - 0 - 0.00%
2026-07-17 0 0.175 0.166 0.168 0.176 0.183 60,800 11,023 0.1813 0.175 0.166 0.168 0.176 0.183 60,800 0.1813 -5.91%
2026-07-16 0 0.186 0.185 0.186 0.184 0.195 99,000 18,508 0.1869 0.186 0.185 0.186 0.184 0.195 99,000 0.1869 -4.62%
2026-07-15 0 0.195 0.183 0.195 0.195 0.195 17,400 3,393 0.1950 0.195 0.183 0.195 0.195 0.195 17,400 0.1950 -0.51%
2026-07-14 0 0.196 0.183 0.197 0.181 0.204 173,000 31,538 0.1823 0.196 0.183 0.197 0.181 0.204 173,000 0.1823 -6.67%
2026-07-13 0 0.210 0.200 0.210 0.200 0.238 118,064 24,246 0.2054 0.210 0.200 0.210 0.200 0.238 118,064 0.2054 -11.76%
2026-07-10 0 0.238 0.246 0.247 0.238 0.238 20,400 4,855 0.2380 0.238 0.246 0.247 0.238 0.238 20,400 0.2380 -8.46%
2026-07-09 0 0.260 0.239 0.260 0.239 0.265 12,000 2,915 0.2429 0.260 0.239 0.260 0.239 0.265 12,000 0.2429 -1.89%
2026-07-08 0 0.265 0.230 0.265 - - 0 0 - 0.265 0.230 0.265 - - 0 - -1.85%
2026-07-07 0 0.270 0.228 0.270 0.270 0.285 25,800 7,014 0.2719 0.270 0.228 0.270 0.270 0.285 25,800 0.2719 -5.26%
2026-07-06 0 0.285 0.202 0.285 0.155 0.290 983,800 187,445 0.1905 0.285 0.202 0.285 0.155 0.290 983,800 0.1905 1.79%
2026-07-03 0 0.014 0.013 0.014 0.012 0.014 6,026,800 78,615 0.0130 0.280 0.260 0.280 0.240 0.280 301,340 0.2609 7.69%
2026-07-02 0 0.013 0.012 0.013 0.012 0.013 1,846,000 22,682 0.0123 0.260 0.240 0.260 0.240 0.260 92,300 0.2457 0.00%
2026-06-30 0 0.013 0.012 0.013 0.012 0.013 1,230,000 15,676 0.0127 0.260 0.240 0.260 0.240 0.260 61,500 0.2549 8.33%
2026-06-29 0 0.012 0.012 0.013 0.011 0.013 988,000 11,856 0.0120 0.240 0.240 0.260 0.220 0.260 49,400 0.2400 -7.69%
2026-06-26 0 0.013 0.012 0.013 0.012 0.013 244,000 3,136 0.0129 0.260 0.240 0.260 0.240 0.260 12,200 0.2570 0.00%
2026-06-25 0 0.013 0.011 0.013 0.012 0.013 548,000 6,604 0.0121 0.260 0.220 0.260 0.240 0.260 27,400 0.2410 0.00%
2026-06-24 0 0.013 0.012 0.013 0.011 0.013 663,000 8,054 0.0121 0.260 0.240 0.260 0.220 0.260 33,150 0.2430 0.00%
2026-06-23 0 0.013 0.012 0.013 0.012 0.013 2,236,000 26,852 0.0120 0.260 0.240 0.260 0.240 0.260 111,800 0.2402 0.00%
2026-06-22 0 0.013 0.012 0.013 0.011 0.013 355,400 4,184 0.0118 0.260 0.240 0.260 0.220 0.260 17,770 0.2355 0.00%
2026-06-18 0 0.013 0.012 0.013 0.012 0.013 164,000 1,976 0.0120 0.260 0.240 0.260 0.240 0.260 8,200 0.2410 0.00%
2026-06-17 0 0.013 0.012 0.013 0.012 0.013 9,484,600 115,979 0.0122 0.260 0.240 0.260 0.240 0.260 474,230 0.2446 -7.14%
2026-06-16 0 0.014 0.012 0.014 0.013 0.014 1,092,000 14,200 0.0130 0.280 0.240 0.280 0.260 0.280 54,600 0.2601 0.00%
2026-06-15 0 0.014 0.012 0.014 0.013 0.014 60,000 792 0.0132 0.280 0.240 0.280 0.260 0.280 3,000 0.2640 0.00%
2026-06-12 0 0.014 0.012 0.014 0.013 0.014 1,304,000 16,964 0.0130 0.280 0.240 0.280 0.260 0.280 65,200 0.2602 0.00%
2026-06-11 0 0.014 0.012 0.014 0.014 0.014 100,000 1,400 0.0140 0.280 0.240 0.280 0.280 0.280 5,000 0.2800 0.00%
2026-06-10 0 0.014 0.013 0.014 0.013 0.014 10,916,000 143,064 0.0131 0.280 0.260 0.280 0.260 0.280 545,800 0.2621 0.00%
2026-06-09 0 0.014 0.013 0.015 0.013 0.015 664,000 8,912 0.0134 0.280 0.260 0.300 0.260 0.300 33,200 0.2684 -6.67%
2026-06-08 0 0.015 0.014 0.015 0.014 0.015 2,268,000 33,156 0.0146 0.300 0.280 0.300 0.280 0.300 113,400 0.2924 0.00%
2026-06-05 0 0.015 0.013 0.015 0.014 0.015 4,476,000 62,692 0.0140 0.300 0.260 0.300 0.280 0.300 223,800 0.2801 0.00%
2026-06-04 0 0.015 0.014 0.015 0.013 0.015 540,000 7,524 0.0139 0.300 0.280 0.300 0.260 0.300 27,000 0.2787 0.00%
2026-06-03 0 0.015 0.014 0.015 0.014 0.015 6,616,000 92,668 0.0140 0.300 0.280 0.300 0.280 0.300 330,800 0.2801 0.00%
2026-06-02 0 0.015 0.014 0.015 0.013 0.015 9,436,000 135,468 0.0144 0.300 0.280 0.300 0.260 0.300 471,800 0.2871 -6.25%
2026-06-01 0 0.016 0.015 0.016 0.015 0.016 488,000 7,676 0.0157 0.320 0.300 0.320 0.300 0.320 24,400 0.3146 0.00%
2026-05-29 0 0.016 0.015 0.016 0.015 0.016 2,896,000 44,120 0.0152 0.320 0.300 0.320 0.300 0.320 144,800 0.3047 0.00%
2026-05-28 0 0.016 0.015 0.016 0.015 0.016 100,000 1,504 0.0150 0.320 0.300 0.320 0.300 0.320 5,000 0.3008 0.00%
2026-05-27 0 0.016 0.015 0.016 0.015 0.016 36,000 544 0.0151 0.320 0.300 0.320 0.300 0.320 1,800 0.3022 0.00%
2026-05-26 0 0.016 0.015 0.016 0.015 0.016 484,000 7,276 0.0150 0.320 0.300 0.320 0.300 0.320 24,200 0.3007 0.00%
2026-05-22 0 0.016 0.015 0.016 0.015 0.016 1,296,000 19,740 0.0152 0.320 0.300 0.320 0.300 0.320 64,800 0.3046 0.00%
2026-05-21 0 0.016 0.015 0.016 0.015 0.017 4,564,000 71,868 0.0157 0.320 0.300 0.320 0.300 0.340 228,200 0.3149 -5.88%
2026-05-20 0 0.017 0.016 0.017 0.015 0.017 124,000 1,928 0.0155 0.340 0.320 0.340 0.300 0.340 6,200 0.3110 0.00%
2026-05-19 0 0.017 0.015 0.017 0.016 0.017 524,000 8,388 0.0160 0.340 0.300 0.340 0.320 0.340 26,200 0.3202 0.00%
2026-05-18 0 0.017 0.016 0.017 0.016 0.017 1,496,000 23,940 0.0160 0.340 0.320 0.340 0.320 0.340 74,800 0.3201 0.00%
2026-05-15 0 0.017 0.016 0.017 0.016 0.017 796,000 12,740 0.0160 0.340 0.320 0.340 0.320 0.340 39,800 0.3201 0.00%
2026-05-14 0 0.017 0.016 0.017 0.016 0.017 488,000 8,292 0.0170 0.340 0.320 0.340 0.320 0.340 24,400 0.3398 0.00%
2026-05-13 0 0.017 0.015 0.017 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2026-05-12 0 0.017 0.015 0.017 0.015 0.017 968,000 16,130 0.0167 0.340 0.300 0.340 0.300 0.340 48,400 0.3333 0.00%
2026-05-11 0 0.017 0.016 0.017 0.016 0.017 108,000 1,736 0.0161 0.340 0.320 0.340 0.320 0.340 5,400 0.3215 0.00%
2026-05-08 0 0.017 0.016 0.017 0.016 0.017 404,000 6,468 0.0160 0.340 0.320 0.340 0.320 0.340 20,200 0.3202 0.00%
2026-05-07 0 0.017 0.015 0.017 0.016 0.017 2,040,000 32,648 0.0160 0.340 0.300 0.340 0.320 0.340 102,000 0.3201 6.25%
2026-05-06 0 0.016 0.015 0.016 0.015 0.017 4,516,000 72,224 0.0160 0.320 0.300 0.320 0.300 0.340 225,800 0.3199 -5.88%
2026-05-05 0 0.017 0.016 0.017 0.015 0.017 1,496,000 24,488 0.0164 0.340 0.320 0.340 0.300 0.340 74,800 0.3274 6.25%
2026-05-04 0 0.016 0.015 0.016 0.016 0.016 6,124,000 97,984 0.0160 0.320 0.300 0.320 0.320 0.320 306,200 0.3200 -5.88%
2026-04-30 0 0.017 0.016 0.017 0.016 0.017 1,008,000 16,884 0.0168 0.340 0.320 0.340 0.320 0.340 50,400 0.3350 0.00%
2026-04-29 0 0.017 0.016 0.017 0.017 0.017 760,000 12,920 0.0170 0.340 0.320 0.340 0.340 0.340 38,000 0.3400 6.25%
2026-04-28 0 0.016 0.016 0.017 0.016 0.017 3,992,000 66,880 0.0168 0.320 0.320 0.340 0.320 0.340 199,600 0.3351 -5.88%
2026-04-27 0 0.017 0.016 0.017 0.016 0.017 484,000 8,220 0.0170 0.340 0.320 0.340 0.320 0.340 24,200 0.3397 0.00%
2026-04-24 0 0.017 0.016 0.017 0.015 0.017 3,868,000 63,392 0.0164 0.340 0.320 0.340 0.300 0.340 193,400 0.3278 0.00%
2026-04-23 0 0.017 0.016 0.017 0.015 0.017 1,132,000 18,208 0.0161 0.340 0.320 0.340 0.300 0.340 56,600 0.3217 6.25%
2026-04-22 0 0.016 0.015 0.016 0.016 0.017 3,116,000 49,916 0.0160 0.320 0.300 0.320 0.320 0.340 155,800 0.3204 -5.88%
2026-04-21 0 0.017 0.016 0.017 0.016 0.017 2,028,000 33,108 0.0163 0.340 0.320 0.340 0.320 0.340 101,400 0.3265 0.00%
2026-04-20 0 0.017 0.016 0.017 0.016 0.017 2,836,000 45,604 0.0161 0.340 0.320 0.340 0.320 0.340 141,800 0.3216 0.00%
2026-04-17 0 0.017 0.016 0.017 0.016 0.017 3,540,000 56,684 0.0160 0.340 0.320 0.340 0.320 0.340 177,000 0.3202 0.00%
2026-04-16 0 0.017 0.016 0.017 0.016 0.018 2,064,000 35,104 0.0170 0.340 0.320 0.340 0.320 0.360 103,200 0.3402 0.00%
2026-04-15 0 0.017 0.017 0.018 0.016 0.018 3,816,000 64,868 0.0170 0.340 0.340 0.360 0.320 0.360 190,800 0.3400 -5.56%
2026-04-14 0 0.018 0.017 0.018 0.017 0.018 2,284,000 38,848 0.0170 0.360 0.340 0.360 0.340 0.360 114,200 0.3402 0.00%
2026-04-13 0 0.018 0.017 0.018 0.017 0.018 1,124,000 20,008 0.0178 0.360 0.340 0.360 0.340 0.360 56,200 0.3560 0.00%
2026-04-10 0 0.018 0.017 0.018 0.017 0.019 11,776,000 200,980 0.0171 0.360 0.340 0.360 0.340 0.380 588,800 0.3413 -5.26%
2026-04-09 0 0.019 0.017 0.019 0.017 0.019 6,520,000 119,228 0.0183 0.380 0.340 0.380 0.340 0.380 326,000 0.3657 11.76%
2026-04-08 0 0.017 0.017 0.019 0.017 0.019 4,238,000 75,488 0.0178 0.340 0.340 0.380 0.340 0.380 211,900 0.3562 -10.53%
2026-04-02 0 0.019 0.018 0.019 0.018 0.019 14,708,000 268,816 0.0183 0.380 0.360 0.380 0.360 0.380 735,400 0.3655 11.76%
2026-04-01 0 0.017 0.017 0.018 0.017 0.018 4,660,000 79,248 0.0170 0.340 0.340 0.360 0.340 0.360 233,000 0.3401 -5.56%
2026-03-31 0 0.018 0.017 0.018 0.017 0.019 1,716,000 30,728 0.0179 0.360 0.340 0.360 0.340 0.380 85,800 0.3581 -5.26%
2026-03-30 0 0.019 0.017 0.019 0.018 0.019 10,488,000 192,328 0.0183 0.380 0.340 0.380 0.360 0.380 524,400 0.3668 0.00%
2026-03-27 0 0.019 0.018 0.019 0.018 0.019 1,420,000 25,564 0.0180 0.380 0.360 0.380 0.360 0.380 71,000 0.3601 0.00%
2026-03-26 0 0.019 0.018 0.019 0.017 0.019 7,692,000 137,052 0.0178 0.380 0.360 0.380 0.340 0.380 384,600 0.3563 5.56%
2026-03-25 0 0.018 0.017 0.018 0.016 0.018 2,900,000 49,876 0.0172 0.360 0.340 0.360 0.320 0.360 145,000 0.3440 0.00%
2026-03-24 0 0.018 0.017 0.018 0.017 0.018 8,828,000 150,504 0.0170 0.360 0.340 0.360 0.340 0.360 441,400 0.3410 0.00%
2026-03-23 0 0.018 0.017 0.018 0.017 0.019 13,006,000 233,812 0.0180 0.360 0.340 0.360 0.340 0.380 650,300 0.3595 -5.26%
2026-03-20 0 0.019 0.018 0.019 0.018 0.020 7,096,000 136,076 0.0192 0.380 0.360 0.380 0.360 0.400 354,800 0.3835 -5.00%
2026-03-19 0 0.020 0.019 0.020 0.019 0.020 5,256,000 101,392 0.0193 0.400 0.380 0.400 0.380 0.400 262,800 0.3858 0.00%
2026-03-18 0 0.020 0.019 0.020 0.019 0.020 4,260,000 81,024 0.0190 0.400 0.380 0.400 0.380 0.400 213,000 0.3804 0.00%
2026-03-17 0 0.020 0.019 0.020 0.019 0.021 27,992,000 541,540 0.0193 0.400 0.380 0.400 0.380 0.420 1,399,600 0.3869 -4.76%
2026-03-16 0 0.021 0.020 0.021 0.020 0.021 11,360,000 232,208 0.0204 0.420 0.400 0.420 0.400 0.420 568,000 0.4088 -4.55%
2026-03-13 0 0.022 0.021 0.022 0.020 0.022 11,856,000 249,588 0.0211 0.440 0.420 0.440 0.400 0.440 592,800 0.4210 0.00%
2026-03-12 0 0.022 0.021 0.022 0.021 0.023 30,348,000 662,832 0.0218 0.440 0.420 0.440 0.420 0.460 1,517,400 0.4368 -4.35%
2026-03-11 0 0.023 0.022 0.023 0.022 0.023 17,016,000 373,716 0.0220 0.460 0.440 0.460 0.440 0.460 850,800 0.4393 0.00%
2026-03-10 0 0.023 0.022 0.023 0.022 0.024 33,844,000 756,156 0.0223 0.460 0.440 0.460 0.440 0.480 1,692,200 0.4468 -8.00%
2026-03-09 0 0.025 0.024 0.025 0.024 0.032 84,668,000 2,308,876 0.0273 0.500 0.480 0.500 0.480 0.640 4,233,400 0.5454 4.17%
2026-03-06 0 0.024 0.024 0.025 0.024 0.026 12,020,000 296,524 0.0247 0.480 0.480 0.500 0.480 0.520 601,000 0.4934 -4.00%
2026-03-05 0 0.025 0.024 0.025 0.023 0.027 87,452,000 2,152,276 0.0246 0.500 0.480 0.500 0.460 0.540 4,372,600 0.4922 -7.41%
2026-03-04 0 0.027 0.026 0.027 0.025 0.033 71,216,000 2,040,352 0.0287 0.540 0.520 0.540 0.500 0.660 3,560,800 0.5730 -3.57%
2026-03-03 0 0.028 0.027 0.028 0.027 0.043 218,234,000 7,699,035 0.0353 0.560 0.540 0.560 0.540 0.860 10,911,700 0.7056 -15.15%
2026-03-02 0 0.033 0.033 0.034 0.024 0.034 185,268,000 5,232,924 0.0282 0.660 0.660 0.680 0.480 0.680 9,263,400 0.5649 57.14%
2026-02-27 0 0.021 0.020 0.021 0.020 0.021 1,564,000 31,544 0.0202 0.420 0.400 0.420 0.400 0.420 78,200 0.4034 0.00%
2026-02-26 0 0.021 0.020 0.021 0.020 0.022 1,032,000 21,028 0.0204 0.420 0.400 0.420 0.400 0.440 51,600 0.4075 0.00%
2026-02-25 0 0.021 0.020 0.021 0.021 0.022 976,000 20,544 0.0210 0.420 0.400 0.420 0.420 0.440 48,800 0.4210 0.00%
2026-02-24 0 0.021 0.020 0.021 0.020 0.022 3,840,000 80,940 0.0211 0.420 0.400 0.420 0.400 0.440 192,000 0.4216 -4.55%
2026-02-23 0 0.022 0.021 0.022 0.020 0.022 7,804,000 161,844 0.0207 0.440 0.420 0.440 0.400 0.440 390,200 0.4148 0.00%
2026-02-20 0 0.022 0.020 0.022 0.020 0.022 6,456,000 134,788 0.0209 0.440 0.400 0.440 0.400 0.440 322,800 0.4176 10.00%
2026-02-16 0 0.020 0.019 0.020 0.018 0.020 860,000 16,284 0.0189 0.400 0.380 0.400 0.360 0.400 43,000 0.3787 0.00%
2026-02-13 0 0.020 0.019 0.020 0.019 0.020 11,544,000 221,140 0.0192 0.400 0.380 0.400 0.380 0.400 577,200 0.3831 -4.76%
2026-02-12 0 0.021 0.020 0.021 0.020 0.022 2,640,000 55,280 0.0209 0.420 0.400 0.420 0.400 0.440 132,000 0.4188 -4.55%
2026-02-11 0 0.022 0.020 0.022 0.020 0.022 1,428,000 30,296 0.0212 0.440 0.400 0.440 0.400 0.440 71,400 0.4243 0.00%
2026-02-10 0 0.022 0.021 0.022 0.020 0.022 16,232,000 341,572 0.0210 0.440 0.420 0.440 0.400 0.440 811,600 0.4209 10.00%
2026-02-09 0 0.020 0.019 0.020 0.019 0.024 45,584,000 933,068 0.0205 0.400 0.380 0.400 0.380 0.480 2,279,200 0.4094 -13.04%
2026-02-06 0 0.023 0.023 0.024 0.017 0.028 110,325,000 2,413,621 0.0219 0.460 0.460 0.480 0.340 0.560 5,516,250 0.4375 27.78%
2026-02-05 0 0.018 0.017 0.018 0.017 0.018 2,680,000 45,572 0.0170 0.360 0.340 0.360 0.340 0.360 134,000 0.3401 0.00%
2026-02-04 0 0.018 0.017 0.018 0.017 0.018 312,000 5,308 0.0170 0.360 0.340 0.360 0.340 0.360 15,600 0.3403 5.88%
2026-02-03 0 0.017 0.016 0.017 0.017 0.017 1,932,000 32,844 0.0170 0.340 0.320 0.340 0.340 0.340 96,600 0.3400 0.00%
2026-02-02 0 0.017 0.016 0.017 0.016 0.018 2,028,000 33,256 0.0164 0.340 0.320 0.340 0.320 0.360 101,400 0.3280 -5.56%
2026-01-30 0 0.018 0.017 0.018 0.017 0.018 3,644,000 63,984 0.0176 0.360 0.340 0.360 0.340 0.360 182,200 0.3512 5.88%
2026-01-29 0 0.017 0.016 0.017 0.016 0.017 1,452,000 24,048 0.0166 0.340 0.320 0.340 0.320 0.340 72,600 0.3312 6.25%
2026-01-28 0 0.016 0.015 0.016 0.016 0.017 3,532,000 57,132 0.0162 0.320 0.300 0.320 0.320 0.340 176,600 0.3235 -5.88%
2026-01-27 0 0.017 0.015 0.017 0.017 0.017 16,000 272 0.0170 0.340 0.300 0.340 0.340 0.340 800 0.3400 0.00%
2026-01-26 0 0.017 0.016 0.017 0.016 0.017 228,000 3,656 0.0160 0.340 0.320 0.340 0.320 0.340 11,400 0.3207 0.00%
2026-01-23 0 0.017 0.016 0.017 0.016 0.017 2,056,000 34,336 0.0167 0.340 0.320 0.340 0.320 0.340 102,800 0.3340 0.00%
2026-01-22 0 0.017 0.016 0.017 0.015 0.017 14,600,000 235,160 0.0161 0.340 0.320 0.340 0.300 0.340 730,000 0.3221 0.00%
2026-01-21 0 0.017 0.017 0.018 0.017 0.017 12,000,000 204,000 0.0170 0.340 0.340 0.360 0.340 0.340 600,000 0.3400 0.00%
2026-01-20 0 0.017 0.016 0.017 0.017 0.017 1,176,000 19,992 0.0170 0.340 0.320 0.340 0.340 0.340 58,800 0.3400 0.00%
2026-01-19 0 0.017 0.016 0.017 0.016 0.017 836,000 13,532 0.0162 0.340 0.320 0.340 0.320 0.340 41,800 0.3237 0.00%
2026-01-16 0 0.017 0.016 0.017 0.016 0.018 2,114,000 34,988 0.0166 0.340 0.320 0.340 0.320 0.360 105,700 0.3310 0.00%
2026-01-15 0 0.017 0.016 0.017 0.017 0.017 654,600 11,110 0.0170 0.340 0.320 0.340 0.340 0.340 32,730 0.3394 0.00%
2026-01-14 0 0.017 0.017 0.018 0.017 0.017 1,744,000 29,692 0.0170 0.340 0.340 0.360 0.340 0.340 87,200 0.3405 0.00%
2026-01-13 0 0.017 0.017 0.018 0.017 0.018 2,540,000 45,228 0.0178 0.340 0.340 0.360 0.340 0.360 127,000 0.3561 -5.56%
2026-01-12 0 0.018 0.017 0.018 0.017 0.018 5,940,000 101,920 0.0172 0.360 0.340 0.360 0.340 0.360 297,000 0.3432 5.88%
2026-01-09 0 0.017 0.016 0.017 0.016 0.017 812,000 12,996 0.0160 0.340 0.320 0.340 0.320 0.340 40,600 0.3201 6.25%
2026-01-08 0 0.016 0.016 0.017 0.016 0.017 12,000 200 0.0167 0.320 0.320 0.340 0.320 0.340 600 0.3333 -5.88%
2026-01-07 0 0.017 0.016 0.017 0.016 0.017 56,000 904 0.0161 0.340 0.320 0.340 0.320 0.340 2,800 0.3229 0.00%
2026-01-06 0 0.017 0.016 0.017 0.016 0.017 104,000 1,748 0.0168 0.340 0.320 0.340 0.320 0.340 5,200 0.3362 0.00%
2026-01-05 0 0.017 0.016 0.017 0.016 0.017 3,236,000 52,212 0.0161 0.340 0.320 0.340 0.320 0.340 161,800 0.3227 0.00%
2026-01-02 0 0.017 0.016 0.017 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2025-12-31 0 0.017 0.016 0.017 0.016 0.017 75,000 1,234 0.0165 0.340 0.320 0.340 0.320 0.340 3,750 0.3291 0.00%
2025-12-30 0 0.017 0.016 0.017 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2025-12-29 0 0.017 0.016 0.017 0.016 0.018 1,064,000 18,480 0.0174 0.340 0.320 0.340 0.320 0.360 53,200 0.3474 -5.56%
2025-12-24 0 0.018 0.017 0.018 0.018 0.018 66,714 1,187 0.0178 0.360 0.340 0.360 0.360 0.360 3,336 0.3558 5.88%
2025-12-23 0 0.017 0.016 0.017 0.017 0.018 420,400 7,364 0.0175 0.340 0.320 0.340 0.340 0.360 21,020 0.3503 0.00%
2025-12-22 0 0.017 0.016 0.017 0.016 0.018 192,000 3,176 0.0165 0.340 0.320 0.340 0.320 0.360 9,600 0.3308 -5.56%
2025-12-19 0 0.018 0.016 0.018 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2025-12-18 0 0.018 0.017 0.018 0.017 0.018 2,116,000 36,992 0.0175 0.360 0.340 0.360 0.340 0.360 105,800 0.3496 0.00%
2025-12-17 0 0.018 0.016 0.018 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2025-12-16 0 0.018 0.016 0.018 0.016 0.018 480,000 7,956 0.0166 0.360 0.320 0.360 0.320 0.360 24,000 0.3315 0.00%
2025-12-15 0 0.018 0.016 0.018 0.018 0.018 4,000 72 0.0180 0.360 0.320 0.360 0.360 0.360 200 0.3600 0.00%
2025-12-12 0 0.018 0.016 0.018 0.017 0.018 848,000 14,504 0.0171 0.360 0.320 0.360 0.340 0.360 42,400 0.3421 5.88%
2025-12-11 0 0.017 0.016 0.017 0.017 0.017 312,000 5,304 0.0170 0.340 0.320 0.340 0.340 0.340 15,600 0.3400 0.00%
2025-12-10 0 0.017 0.016 0.017 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2025-12-09 0 0.017 0.016 0.017 0.017 0.017 160,000 2,720 0.0170 0.340 0.320 0.340 0.340 0.340 8,000 0.3400 0.00%
2025-12-08 0 0.017 0.016 0.017 0.017 0.017 1,352,000 22,984 0.0170 0.340 0.320 0.340 0.340 0.340 67,600 0.3400 0.00%
2025-12-05 0 0.017 0.016 0.017 0.016 0.017 204,000 3,368 0.0165 0.340 0.320 0.340 0.320 0.340 10,200 0.3302 -5.56%
2025-12-04 0 0.018 0.017 0.018 0.016 0.018 1,144,000 19,388 0.0169 0.360 0.340 0.360 0.320 0.360 57,200 0.3390 0.00%
2025-12-03 0 0.018 0.017 0.018 0.018 0.018 192,000 3,456 0.0180 0.360 0.340 0.360 0.360 0.360 9,600 0.3600 0.00%
2025-12-02 0 0.018 0.017 0.018 0.017 0.018 1,512,000 26,716 0.0177 0.360 0.340 0.360 0.340 0.360 75,600 0.3534 5.88%
2025-12-01 0 0.017 0.016 0.018 - - 0 0 - 0.340 0.320 0.360 - - 0 - 0.00%
2025-11-28 0 0.017 0.016 0.017 0.017 0.017 2,884,000 49,028 0.0170 0.340 0.320 0.340 0.340 0.340 144,200 0.3400 -5.56%
2025-11-27 0 0.018 0.017 0.018 0.017 0.018 920,000 16,060 0.0175 0.360 0.340 0.360 0.340 0.360 46,000 0.3491 0.00%
2025-11-26 0 0.018 0.017 0.018 0.017 0.018 1,152,000 20,236 0.0176 0.360 0.340 0.360 0.340 0.360 57,600 0.3513 0.00%
2025-11-25 0 0.018 0.016 0.018 0.017 0.018 56,000 992 0.0177 0.360 0.320 0.360 0.340 0.360 2,800 0.3543 0.00%
2025-11-24 0 0.018 0.017 0.018 0.016 0.018 2,536,000 42,564 0.0168 0.360 0.340 0.360 0.320 0.360 126,800 0.3357 5.88%
2025-11-21 0 0.017 0.017 0.018 0.017 0.018 12,940,000 221,740 0.0171 0.340 0.340 0.360 0.340 0.360 647,000 0.3427 -10.53%
2025-11-20 0 0.019 0.017 0.019 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2025-11-19 0 0.019 0.018 0.019 0.017 0.019 472,000 8,464 0.0179 0.380 0.360 0.380 0.340 0.380 23,600 0.3586 5.56%
2025-11-18 0 0.018 0.017 0.018 - - 0 0 - 0.360 0.340 0.360 - - 0 - -5.26%
2025-11-17 0 0.019 0.018 0.019 0.017 0.019 20,340,000 367,804 0.0181 0.380 0.360 0.380 0.340 0.380 1,017,000 0.3617 0.00%
2025-11-14 0 0.019 0.018 0.019 0.018 0.019 960,000 17,776 0.0185 0.380 0.360 0.380 0.360 0.380 48,000 0.3703 0.00%
2025-11-13 0 0.019 0.018 0.019 0.018 0.019 984,000 17,804 0.0181 0.380 0.360 0.380 0.360 0.380 49,200 0.3619 0.00%
2025-11-12 0 0.019 0.018 0.019 0.018 0.019 17,320,000 319,588 0.0185 0.380 0.360 0.380 0.360 0.380 866,000 0.3690 0.00%
2025-11-11 0 0.019 0.019 0.020 0.018 0.020 432,000 8,196 0.0190 0.380 0.380 0.400 0.360 0.400 21,600 0.3794 -5.00%
2025-11-10 0 0.020 0.019 0.020 0.019 0.020 2,823,714 53,759 0.0190 0.400 0.380 0.400 0.380 0.400 141,186 0.3808 0.00%
2025-11-07 0 0.020 0.019 0.020 0.018 0.020 3,050,800 58,037 0.0190 0.400 0.380 0.400 0.360 0.400 152,540 0.3805 0.00%
2025-11-06 0 0.020 0.019 0.020 0.019 0.020 2,624,000 50,536 0.0193 0.400 0.380 0.400 0.380 0.400 131,200 0.3852 5.26%
2025-11-05 0 0.019 0.019 0.020 0.019 0.019 100,000 1,900 0.0190 0.380 0.380 0.400 0.380 0.380 5,000 0.3800 -5.00%
2025-11-04 0 0.020 0.019 0.020 0.019 0.020 3,084,000 60,048 0.0195 0.400 0.380 0.400 0.380 0.400 154,200 0.3894 5.26%
2025-11-03 0 0.019 0.019 0.020 0.019 0.020 2,816,000 55,184 0.0196 0.380 0.380 0.400 0.380 0.400 140,800 0.3919 -5.00%
2025-10-31 0 0.020 0.019 0.020 0.019 0.020 1,226,000 24,452 0.0199 0.400 0.380 0.400 0.380 0.400 61,300 0.3989 0.00%
2025-10-30 0 0.020 0.019 0.020 0.019 0.020 1,128,000 21,448 0.0190 0.400 0.380 0.400 0.380 0.400 56,400 0.3803 5.26%
2025-10-28 0 0.019 0.019 0.020 0.019 0.019 56,000 1,064 0.0190 0.380 0.380 0.400 0.380 0.380 2,800 0.3800 0.00%
2025-10-27 0 0.019 0.019 0.020 0.019 0.020 62,000 1,180 0.0190 0.380 0.380 0.400 0.380 0.400 3,100 0.3806 0.00%
2025-10-24 0 0.019 0.019 0.020 0.019 0.020 628,000 11,952 0.0190 0.380 0.380 0.400 0.380 0.400 31,400 0.3806 0.00%
2025-10-23 0 0.019 0.019 0.020 0.019 0.020 108,000 2,128 0.0197 0.380 0.380 0.400 0.380 0.400 5,400 0.3941 0.00%
2025-10-22 0 0.019 0.019 0.020 0.018 0.020 1,080,000 20,340 0.0188 0.380 0.380 0.400 0.360 0.400 54,000 0.3767 -5.00%
2025-10-21 0 0.020 0.019 0.020 0.018 0.020 3,248,000 61,796 0.0190 0.400 0.380 0.400 0.360 0.400 162,400 0.3805 5.26%
2025-10-20 0 0.019 0.019 0.020 0.019 0.020 888,000 16,924 0.0191 0.380 0.380 0.400 0.380 0.400 44,400 0.3812 0.00%
2025-10-17 0 0.019 0.019 0.020 0.018 0.021 15,108,000 286,084 0.0189 0.380 0.380 0.400 0.360 0.420 755,400 0.3787 -9.52%
2025-10-16 0 0.021 0.020 0.021 0.020 0.021 576,000 12,052 0.0209 0.420 0.400 0.420 0.400 0.420 28,800 0.4185 0.00%
2025-10-15 0 0.021 0.020 0.021 0.020 0.021 844,000 16,924 0.0201 0.420 0.400 0.420 0.400 0.420 42,200 0.4010 5.00%
2025-10-14 0 0.020 0.020 0.021 0.020 0.021 2,455,000 49,228 0.0201 0.400 0.400 0.420 0.400 0.420 122,750 0.4010 0.00%
2025-10-13 0 0.020 0.020 0.021 0.020 0.021 624,000 12,496 0.0200 0.400 0.400 0.420 0.400 0.420 31,200 0.4005 0.00%
2025-10-10 0 0.020 0.020 0.021 0.020 0.022 3,852,000 80,056 0.0208 0.400 0.400 0.420 0.400 0.440 192,600 0.4157 -4.76%
2025-10-09 0 0.021 0.021 0.022 0.020 0.022 6,349,000 134,417 0.0212 0.420 0.420 0.440 0.400 0.440 317,450 0.4234 0.00%
2025-10-08 0 0.021 0.020 0.021 0.020 0.021 2,152,000 44,280 0.0206 0.420 0.400 0.420 0.400 0.420 107,600 0.4115 0.00%
2025-10-06 0 0.021 0.020 0.021 0.020 0.021 964,000 19,328 0.0200 0.420 0.400 0.420 0.400 0.420 48,200 0.4010 0.00%
2025-10-03 0 0.021 0.020 0.021 0.020 0.021 1,228,000 25,388 0.0207 0.420 0.400 0.420 0.400 0.420 61,400 0.4135 0.00%
2025-10-02 0 0.021 0.020 0.021 0.020 0.021 1,716,000 34,364 0.0200 0.420 0.400 0.420 0.400 0.420 85,800 0.4005 5.00%
2025-09-30 0 0.020 0.020 0.021 0.020 0.021 1,168,000 23,384 0.0200 0.400 0.400 0.420 0.400 0.420 58,400 0.4004 -4.76%
2025-09-29 0 0.021 0.020 0.021 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2025-09-26 0 0.021 0.020 0.021 0.020 0.021 40,000 836 0.0209 0.420 0.400 0.420 0.400 0.420 2,000 0.4180 0.00%
2025-09-25 0 0.021 0.020 0.021 0.020 0.021 1,612,000 33,812 0.0210 0.420 0.400 0.420 0.400 0.420 80,600 0.4195 0.00%
2025-09-24 0 0.021 0.020 0.021 0.020 0.021 4,872,000 97,920 0.0201 0.420 0.400 0.420 0.400 0.420 243,600 0.4020 0.00%
2025-09-23 0 0.021 0.020 0.021 0.020 0.022 412,000 8,580 0.0208 0.420 0.400 0.420 0.400 0.440 20,600 0.4165 0.00%
2025-09-22 0 0.021 0.020 0.021 0.020 0.021 841,600 17,545 0.0208 0.420 0.400 0.420 0.400 0.420 42,080 0.4169 -4.55%
2025-09-19 0 0.022 0.020 0.022 0.021 0.022 8,368,000 175,848 0.0210 0.440 0.400 0.440 0.420 0.440 418,400 0.4203 0.00%
2025-09-18 0 0.022 0.021 0.022 0.020 0.022 6,536,000 137,252 0.0210 0.440 0.420 0.440 0.400 0.440 326,800 0.4200 0.00%
2025-09-17 0 0.022 0.020 0.022 0.021 0.022 372,000 7,860 0.0211 0.440 0.400 0.440 0.420 0.440 18,600 0.4226 0.00%
2025-09-16 0 0.022 0.020 0.022 0.021 0.022 1,564,000 33,116 0.0212 0.440 0.400 0.440 0.420 0.440 78,200 0.4235 4.76%
2025-09-15 0 0.021 0.020 0.021 0.020 0.021 1,496,000 31,288 0.0209 0.420 0.400 0.420 0.400 0.420 74,800 0.4183 0.00%
2025-09-12 0 0.021 0.020 0.021 0.020 0.023 6,820,000 140,392 0.0206 0.420 0.400 0.420 0.400 0.460 341,000 0.4117 -4.55%
2025-09-11 0 0.022 0.021 0.022 0.021 0.022 11,228,000 245,760 0.0219 0.440 0.420 0.440 0.420 0.440 561,400 0.4378 4.76%
2025-09-10 0 0.021 0.021 0.022 0.020 0.022 9,100,000 188,668 0.0207 0.420 0.420 0.440 0.400 0.440 455,000 0.4147 5.00%
2025-09-09 0 0.020 0.019 0.020 0.019 0.020 2,204,000 43,648 0.0198 0.400 0.380 0.400 0.380 0.400 110,200 0.3961 0.00%
2025-09-08 0 0.020 0.019 0.020 0.019 0.020 2,408,000 46,888 0.0195 0.400 0.380 0.400 0.380 0.400 120,400 0.3894 0.00%
2025-09-05 0 0.020 0.019 0.020 0.019 0.020 1,710,000 33,306 0.0195 0.400 0.380 0.400 0.380 0.400 85,500 0.3895 0.00%
2025-09-04 0 0.020 0.019 0.020 0.019 0.020 1,928,000 36,932 0.0192 0.400 0.380 0.400 0.380 0.400 96,400 0.3831 5.26%
2025-09-03 0 0.019 0.019 0.020 0.019 0.019 619,600 11,750 0.0190 0.380 0.380 0.400 0.380 0.380 30,980 0.3793 0.00%
2025-09-02 0 0.019 0.019 0.020 0.019 0.020 1,604,000 30,932 0.0193 0.380 0.380 0.400 0.380 0.400 80,200 0.3857 -5.00%
2025-09-01 0 0.020 0.019 0.020 0.019 0.020 760,000 15,148 0.0199 0.400 0.380 0.400 0.380 0.400 38,000 0.3986 5.26%
2025-08-29 0 0.019 0.019 0.020 0.019 0.019 696,000 13,224 0.0190 0.380 0.380 0.400 0.380 0.380 34,800 0.3800 -5.00%
2025-08-28 0 0.020 0.019 0.020 0.019 0.021 6,633,000 131,023 0.0198 0.400 0.380 0.400 0.380 0.420 331,650 0.3951 -4.76%
2025-08-27 0 0.021 0.020 0.021 0.019 0.021 5,696,000 114,036 0.0200 0.420 0.400 0.420 0.380 0.420 284,800 0.4004 0.00%
2025-08-26 0 0.021 0.020 0.021 0.020 0.021 72,000 1,468 0.0204 0.420 0.400 0.420 0.400 0.420 3,600 0.4078 0.00%
2025-08-25 0 0.021 0.020 0.021 0.020 0.021 2,576,000 51,576 0.0200 0.420 0.400 0.420 0.400 0.420 128,800 0.4004 0.00%
2025-08-22 0 0.021 0.020 0.021 0.020 0.022 668,000 13,816 0.0207 0.420 0.400 0.420 0.400 0.440 33,400 0.4137 -4.55%
2025-08-21 0 0.022 0.021 0.022 0.021 0.022 344,000 7,260 0.0211 0.440 0.420 0.440 0.420 0.440 17,200 0.4221 0.00%
2025-08-20 0 0.022 0.020 0.022 0.021 0.022 3,188,000 67,768 0.0213 0.440 0.400 0.440 0.420 0.440 159,400 0.4251 0.00%
2025-08-19 0 0.022 0.021 0.022 0.020 0.022 3,740,000 80,196 0.0214 0.440 0.420 0.440 0.400 0.440 187,000 0.4289 4.76%
2025-08-18 0 0.021 0.021 0.022 0.021 0.022 1,112,000 23,476 0.0211 0.420 0.420 0.440 0.420 0.440 55,600 0.4222 0.00%
2025-08-15 0 0.021 0.021 0.022 0.020 0.021 18,432,000 379,480 0.0206 0.420 0.420 0.440 0.400 0.420 921,600 0.4118 0.00%
2025-08-14 0 0.021 0.020 0.021 0.020 0.021 5,648,000 116,260 0.0206 0.420 0.400 0.420 0.400 0.420 282,400 0.4117 5.00%
2025-08-13 0 0.020 0.020 0.021 0.020 0.021 16,120,000 323,536 0.0201 0.400 0.400 0.420 0.400 0.420 806,000 0.4014 -9.09%
2025-08-12 0 0.022 0.021 0.022 0.021 0.022 2,212,000 46,868 0.0212 0.440 0.420 0.440 0.420 0.440 110,600 0.4238 4.76%
2025-08-11 0 0.021 0.020 0.021 0.020 0.021 600,000 12,004 0.0200 0.420 0.400 0.420 0.400 0.420 30,000 0.4001 0.00%
2025-08-08 0 0.021 0.020 0.021 0.020 0.022 1,584,000 33,200 0.0210 0.420 0.400 0.420 0.400 0.440 79,200 0.4192 0.00%
2025-08-07 0 0.021 0.020 0.021 0.021 0.021 64,000 1,344 0.0210 0.420 0.400 0.420 0.420 0.420 3,200 0.4200 0.00%
2025-08-06 0 0.021 0.020 0.021 0.021 0.021 288,000 6,048 0.0210 0.420 0.400 0.420 0.420 0.420 14,400 0.4200 0.00%
2025-08-05 0 0.021 0.020 0.021 0.020 0.021 1,696,000 35,476 0.0209 0.420 0.400 0.420 0.400 0.420 84,800 0.4183 -4.55%
2025-08-04 0 0.022 0.020 0.022 0.021 0.022 1,708,000 36,972 0.0216 0.440 0.400 0.440 0.420 0.440 85,400 0.4329 0.00%
2025-08-01 0 0.022 0.021 0.022 0.021 0.022 572,000 12,468 0.0218 0.440 0.420 0.440 0.420 0.440 28,600 0.4359 4.76%
2025-07-31 0 0.021 0.020 0.021 0.021 0.022 4,568,000 96,468 0.0211 0.420 0.400 0.420 0.420 0.440 228,400 0.4224 -4.55%
2025-07-30 0 0.022 0.021 0.022 0.021 0.022 2,152,000 45,364 0.0211 0.440 0.420 0.440 0.420 0.440 107,600 0.4216 4.76%
2025-07-29 0 0.021 0.020 0.021 0.020 0.021 100,000 2,020 0.0202 0.420 0.400 0.420 0.400 0.420 5,000 0.4040 0.00%
2025-07-28 0 0.021 0.021 0.022 0.020 0.021 3,435,000 71,805 0.0209 0.420 0.420 0.440 0.400 0.420 171,750 0.4181 0.00%
2025-07-25 0 0.021 0.020 0.021 0.020 0.022 3,826,000 80,282 0.0210 0.420 0.400 0.420 0.400 0.440 191,300 0.4197 0.00%
2025-07-24 0 0.021 0.020 0.021 0.021 0.022 7,052,000 148,268 0.0210 0.420 0.400 0.420 0.420 0.440 352,600 0.4205 -4.55%
2025-07-23 0 0.022 0.021 0.022 0.021 0.022 4,500,000 94,760 0.0211 0.440 0.420 0.440 0.420 0.440 225,000 0.4212 4.76%
2025-07-22 0 0.021 0.020 0.022 0.020 0.022 11,072,000 229,192 0.0207 0.420 0.400 0.440 0.400 0.440 553,600 0.4140 -4.55%
2025-07-21 0 0.022 0.021 0.022 0.020 0.022 11,461,600 242,924 0.0212 0.440 0.420 0.440 0.400 0.440 573,080 0.4239 0.00%
2025-07-18 0 0.022 0.021 0.022 0.020 0.025 45,900,000 961,288 0.0209 0.440 0.420 0.440 0.400 0.500 2,295,000 0.4189 -4.35%
2025-07-17 0 0.023 0.023 0.024 0.022 0.026 13,932,000 332,464 0.0239 0.460 0.460 0.480 0.440 0.520 696,600 0.4773 -4.17%
2025-07-16 0 0.024 0.023 0.024 0.021 0.024 11,420,000 257,408 0.0225 0.480 0.460 0.480 0.420 0.480 571,000 0.4508 14.29%
2025-07-15 0 0.021 0.021 0.022 0.021 0.022 3,900,000 83,704 0.0215 0.420 0.420 0.440 0.420 0.440 195,000 0.4293 0.00%
2025-07-14 0 0.021 0.021 0.022 0.021 0.025 43,168,000 981,704 0.0227 0.420 0.420 0.440 0.420 0.500 2,158,400 0.4548 0.00%
2025-07-11 0 0.021 0.020 0.021 0.020 0.021 4,332,000 90,440 0.0209 0.420 0.400 0.420 0.400 0.420 216,600 0.4175 -4.55%
2025-07-10 0 0.022 0.021 0.022 0.021 0.022 8,916,000 187,452 0.0210 0.440 0.420 0.440 0.420 0.440 445,800 0.4205 0.00%
2025-07-09 0 0.022 0.021 0.022 0.021 0.023 6,024,000 132,112 0.0219 0.440 0.420 0.440 0.420 0.460 301,200 0.4386 4.76%
2025-07-08 0 0.021 0.020 0.021 0.020 0.022 2,856,000 61,216 0.0214 0.420 0.400 0.420 0.400 0.440 142,800 0.4287 -4.55%
2025-07-07 0 0.022 0.021 0.022 0.021 0.022 2,504,000 53,204 0.0212 0.440 0.420 0.440 0.420 0.440 125,200 0.4250 0.00%
2025-07-04 0 0.022 0.021 0.022 0.020 0.022 5,204,000 109,584 0.0211 0.440 0.420 0.440 0.400 0.440 260,200 0.4212 10.00%
2025-07-03 0 0.020 0.020 0.021 0.020 0.023 34,104,000 711,748 0.0209 0.400 0.400 0.420 0.400 0.460 1,705,200 0.4174 -13.04%
2025-07-02 0 0.023 0.022 0.023 0.021 0.025 9,520,000 224,532 0.0236 0.460 0.440 0.460 0.420 0.500 476,000 0.4717 4.55%
2025-06-30 0 0.022 0.021 0.022 0.020 0.023 10,904,000 230,956 0.0212 0.440 0.420 0.440 0.400 0.460 545,200 0.4236 4.76%
2025-06-27 0 0.021 0.021 0.022 0.021 0.022 12,724,000 272,520 0.0214 0.420 0.420 0.440 0.420 0.440 636,200 0.4284 -8.70%
2025-06-26 0 0.023 0.023 0.024 0.021 0.026 32,760,000 742,988 0.0227 0.460 0.460 0.480 0.420 0.520 1,638,000 0.4536 -8.00%
2025-06-25 0 0.025 0.024 0.025 0.023 0.026 16,272,000 394,892 0.0243 0.500 0.480 0.500 0.460 0.520 813,600 0.4854 -3.85%
2025-06-24 0 0.026 0.025 0.026 0.024 0.029 54,928,400 1,459,562 0.0266 0.520 0.500 0.520 0.480 0.580 2,746,420 0.5314 -23.53%
2025-06-23 0 0.034 0.033 0.034 0.032 0.047 72,396,000 2,695,936 0.0372 0.680 0.660 0.680 0.640 0.940 3,619,800 0.7448 -5.56%
2025-06-20 0 0.036 0.034 0.036 0.034 0.050 118,608,000 5,115,748 0.0431 0.720 0.680 0.720 0.680 1.000 5,930,400 0.8626 -7.69%
2025-06-19 0 0.039 0.038 0.039 0.033 0.044 99,434,000 3,888,737 0.0391 0.780 0.760 0.780 0.660 0.880 4,971,700 0.7822 5.41%
2025-06-18 0 0.037 0.036 0.037 0.023 0.038 147,296,454 4,741,657 0.0322 0.740 0.720 0.740 0.460 0.760 7,364,823 0.6438 68.18%
2025-06-17 0 0.022 0.022 0.023 0.021 0.023 5,252,000 117,192 0.0223 0.440 0.440 0.460 0.420 0.460 262,600 0.4463 -8.33%
2025-06-16 0 0.024 0.022 0.024 0.023 0.033 46,328,000 1,245,336 0.0269 0.480 0.440 0.480 0.460 0.660 2,316,400 0.5376 -4.00%
2025-06-13 0 0.025 0.024 0.025 0.019 0.029 51,556,000 1,259,432 0.0244 0.500 0.480 0.500 0.380 0.580 2,577,800 0.4886 31.58%
2025-06-12 0 0.019 0.019 0.020 0.019 0.020 3,364,000 65,496 0.0195 0.380 0.380 0.400 0.380 0.400 168,200 0.3894 0.00%
2025-06-11 0 0.019 0.019 0.020 0.018 0.019 4,014,000 76,252 0.0190 0.380 0.380 0.400 0.360 0.380 200,700 0.3799 5.56%
2025-06-10 0 0.018 0.018 0.019 0.016 0.018 20,464,000 357,592 0.0175 0.360 0.360 0.380 0.320 0.360 1,023,200 0.3495 -10.00%
2025-06-09 0 0.020 0.019 0.020 0.019 0.020 1,974,000 37,766 0.0191 0.400 0.380 0.400 0.380 0.400 98,700 0.3826 -4.76%
2025-06-06 0 0.021 0.019 0.021 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2025-06-05 0 0.021 0.020 0.021 0.020 0.022 1,564,000 31,372 0.0201 0.420 0.400 0.420 0.400 0.440 78,200 0.4012 0.00%
2025-06-04 0 0.021 0.020 0.022 0.021 0.021 1,632,000 34,272 0.0210 0.420 0.400 0.440 0.420 0.420 81,600 0.4200 0.00%
2025-06-03 0 0.021 0.021 0.022 0.021 0.022 352,200 7,502 0.0213 0.420 0.420 0.440 0.420 0.440 17,610 0.4260 0.00%
2025-06-02 0 0.021 0.021 0.022 0.021 0.021 1,132,000 23,772 0.0210 0.420 0.420 0.440 0.420 0.420 56,600 0.4200 -4.55%
2025-05-30 0 0.022 0.021 0.022 0.021 0.023 308,000 6,776 0.0220 0.440 0.420 0.440 0.420 0.460 15,400 0.4400 -4.35%
2025-05-29 0 0.023 0.022 0.023 0.021 0.023 1,756,000 38,716 0.0220 0.460 0.440 0.460 0.420 0.460 87,800 0.4410 4.55%
2025-05-28 0 0.022 0.021 0.022 0.022 0.022 300,000 6,600 0.0220 0.440 0.420 0.440 0.440 0.440 15,000 0.4400 4.76%
2025-05-27 0 0.021 0.021 0.023 - - 12,000 276 0.0230 0.420 0.420 0.460 - - 600 0.4600 0.00%
2025-05-26 0 0.021 0.021 0.023 0.021 0.025 4,564,000 103,056 0.0226 0.420 0.420 0.460 0.420 0.500 228,200 0.4516 -8.70%
2025-05-23 0 0.023 0.022 0.023 0.023 0.025 3,980,000 92,948 0.0234 0.460 0.440 0.460 0.460 0.500 199,000 0.4671 0.00%
2025-05-22 0 0.023 0.022 0.023 0.020 0.025 14,660,000 327,328 0.0223 0.460 0.440 0.460 0.400 0.500 733,000 0.4466 0.00%
2025-05-21 0 0.023 0.022 0.023 0.019 0.026 40,137,600 911,952 0.0227 0.460 0.440 0.460 0.380 0.520 2,006,880 0.4544 15.00%
2025-05-20 0 0.020 0.018 0.020 0.018 0.020 2,102,531 40,944 0.0195 0.400 0.360 0.400 0.360 0.400 105,127 0.3895 0.00%
2025-05-19 0 0.020 0.018 0.020 0.018 0.020 836,000 15,892 0.0190 0.400 0.360 0.400 0.360 0.400 41,800 0.3802 0.00%
2025-05-16 0 0.020 0.019 0.020 0.018 0.020 852,000 15,784 0.0185 0.400 0.380 0.400 0.360 0.400 42,600 0.3705 0.00%
2025-05-15 0 0.020 0.018 0.020 0.018 0.020 708,000 13,360 0.0189 0.400 0.360 0.400 0.360 0.400 35,400 0.3774 0.00%
2025-05-14 0 0.020 0.019 0.020 0.018 0.020 2,470,000 45,578 0.0185 0.400 0.380 0.400 0.360 0.400 123,500 0.3691 5.26%
2025-05-13 0 0.019 0.018 0.019 0.018 0.019 2,368,000 42,772 0.0181 0.380 0.360 0.380 0.360 0.380 118,400 0.3613 0.00%
2025-05-12 0 0.019 0.018 0.019 - - 2,000 14 0.0070 0.380 0.360 0.380 - - 100 0.1400 0.00%
2025-05-09 0 0.019 0.018 0.020 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2025-05-08 0 0.019 0.018 0.019 0.018 0.021 3,404,000 64,628 0.0190 0.380 0.360 0.380 0.360 0.420 170,200 0.3797 5.56%
2025-05-07 0 0.018 0.017 0.018 0.018 0.018 96,000 1,728 0.0180 0.360 0.340 0.360 0.360 0.360 4,800 0.3600 5.88%
2025-05-06 0 0.017 0.017 0.018 0.017 0.018 480,000 8,340 0.0174 0.340 0.340 0.360 0.340 0.360 24,000 0.3475 -5.56%
2025-05-02 0 0.018 0.017 0.018 0.017 0.018 268,000 4,820 0.0180 0.360 0.340 0.360 0.340 0.360 13,400 0.3597 0.00%
2025-04-30 0 0.018 0.017 0.018 0.017 0.018 9,286 156 0.0168 0.360 0.340 0.360 0.340 0.360 464 0.3360 5.88%
2025-04-29 0 0.017 0.017 0.018 0.017 0.017 4,000 68 0.0170 0.340 0.340 0.360 0.340 0.340 200 0.3400 0.00%
2025-04-28 0 0.017 0.017 0.018 0.017 0.017 272,000 4,624 0.0170 0.340 0.340 0.360 0.340 0.340 13,600 0.3400 0.00%
2025-04-25 0 0.017 0.017 0.018 0.017 0.017 14,000 226 0.0161 0.340 0.340 0.360 0.340 0.340 700 0.3229 0.00%
2025-04-24 0 0.017 0.017 0.019 0.017 0.018 440,000 7,880 0.0179 0.340 0.340 0.380 0.340 0.360 22,000 0.3582 -5.56%
2025-04-23 0 0.018 0.017 0.018 0.017 0.018 360,057 6,320 0.0176 0.360 0.340 0.360 0.340 0.360 18,003 0.3511 0.00%
2025-04-22 0 0.018 0.017 0.018 0.017 0.018 476,000 8,168 0.0172 0.360 0.340 0.360 0.340 0.360 23,800 0.3432 0.00%
2025-04-17 0 0.018 0.017 0.018 0.018 0.018 44,000 792 0.0180 0.360 0.340 0.360 0.360 0.360 2,200 0.3600 0.00%
2025-04-16 0 0.018 0.017 0.018 0.017 0.018 604,000 10,636 0.0176 0.360 0.340 0.360 0.340 0.360 30,200 0.3522 0.00%
2025-04-15 0 0.018 0.017 0.018 0.018 0.018 656,000 11,808 0.0180 0.360 0.340 0.360 0.360 0.360 32,800 0.3600 0.00%
2025-04-14 0 0.018 0.018 0.019 0.017 0.018 1,864,000 33,464 0.0180 0.360 0.360 0.380 0.340 0.360 93,200 0.3591 5.88%
2025-04-11 0 0.017 0.017 0.019 0.017 0.018 440,000 7,484 0.0170 0.340 0.340 0.380 0.340 0.360 22,000 0.3402 -5.56%
2025-04-10 0 0.018 0.017 0.021 0.018 0.019 2,724,000 51,152 0.0188 0.360 0.340 0.420 0.360 0.380 136,200 0.3756 0.00%
2025-04-09 0 0.018 0.017 0.018 0.017 0.018 248,000 4,448 0.0179 0.360 0.340 0.360 0.340 0.360 12,400 0.3587 5.88%
2025-04-08 0 0.017 0.017 0.018 0.017 0.017 1,560,000 26,520 0.0170 0.340 0.340 0.360 0.340 0.340 78,000 0.3400 0.00%
2025-04-07 0 0.017 0.016 0.018 0.017 0.018 6,208,000 108,124 0.0174 0.340 0.320 0.360 0.340 0.360 310,400 0.3483 -5.56%
2025-04-03 0 0.018 0.017 0.018 0.018 0.018 236,000 4,248 0.0180 0.360 0.340 0.360 0.360 0.360 11,800 0.3600 0.00%
2025-04-02 0 0.018 0.017 0.018 0.018 0.018 872,000 15,696 0.0180 0.360 0.340 0.360 0.360 0.360 43,600 0.3600 5.88%
2025-04-01 0 0.017 0.017 0.018 0.017 0.018 3,896,000 67,240 0.0173 0.340 0.340 0.360 0.340 0.360 194,800 0.3452 -5.56%
2025-03-31 0 0.018 0.017 0.018 0.017 0.019 4,816,000 85,580 0.0178 0.360 0.340 0.360 0.340 0.380 240,800 0.3554 -5.26%
2025-03-28 0 0.019 0.018 0.019 0.018 0.019 4,076,000 73,660 0.0181 0.380 0.360 0.380 0.360 0.380 203,800 0.3614 0.00%
2025-03-27 0 0.019 0.017 0.019 0.018 0.019 1,624,000 30,256 0.0186 0.380 0.340 0.380 0.360 0.380 81,200 0.3726 0.00%
2025-03-26 0 0.019 0.018 0.019 0.017 0.019 4,716,000 84,804 0.0180 0.380 0.360 0.380 0.340 0.380 235,800 0.3596 5.56%
2025-03-25 0 0.018 0.017 0.018 0.017 0.020 9,980,000 180,204 0.0181 0.360 0.340 0.360 0.340 0.400 499,000 0.3611 -5.26%
2025-03-24 0 0.019 0.019 0.020 0.019 0.021 9,256,000 182,500 0.0197 0.380 0.380 0.400 0.380 0.420 462,800 0.3943 0.00%
2025-03-21 0 0.019 0.019 0.020 0.019 0.028 46,697,000 955,474 0.0205 0.380 0.380 0.400 0.380 0.560 2,334,850 0.4092 -24.00%
2025-03-20 0 0.025 0.024 0.025 0.017 0.031 50,996,000 1,235,336 0.0242 0.500 0.480 0.500 0.340 0.620 2,549,800 0.4845 56.25%
2025-03-19 0 0.016 0.016 0.017 0.016 0.017 500,000 8,400 0.0168 0.320 0.320 0.340 0.320 0.340 25,000 0.3360 0.00%
2025-03-18 0 0.016 0.016 0.017 0.016 0.016 2,460,000 39,360 0.0160 0.320 0.320 0.340 0.320 0.320 123,000 0.3200 -5.88%
2025-03-17 0 0.017 0.016 0.017 0.016 0.017 3,308,000 56,228 0.0170 0.340 0.320 0.340 0.320 0.340 165,400 0.3400 0.00%
2025-03-14 0 0.017 0.016 0.017 0.016 0.017 4,176,000 67,052 0.0161 0.340 0.320 0.340 0.320 0.340 208,800 0.3211 0.00%
2025-03-13 0 0.017 0.016 0.017 0.016 0.017 5,300,000 85,180 0.0161 0.340 0.320 0.340 0.320 0.340 265,000 0.3214 0.00%
2025-03-12 0 0.017 0.016 0.017 0.016 0.017 3,368,000 55,392 0.0164 0.340 0.320 0.340 0.320 0.340 168,400 0.3289 0.00%
2025-03-11 0 0.017 0.016 0.017 0.016 0.019 14,124,000 244,872 0.0173 0.340 0.320 0.340 0.320 0.380 706,200 0.3467 -5.56%
2025-03-10 0 0.018 0.018 0.019 0.018 0.019 3,432,000 63,196 0.0184 0.360 0.360 0.380 0.360 0.380 171,600 0.3683 -10.00%
2025-03-07 0 0.020 0.019 0.020 0.018 0.021 12,120,000 226,744 0.0187 0.400 0.380 0.400 0.360 0.420 606,000 0.3742 0.00%
2025-03-06 0 0.020 0.019 0.020 0.019 0.020 992,000 19,800 0.0200 0.400 0.380 0.400 0.380 0.400 49,600 0.3992 0.00%
2025-03-05 0 0.020 0.019 0.020 0.019 0.021 684,000 13,656 0.0200 0.400 0.380 0.400 0.380 0.420 34,200 0.3993 0.00%
2025-03-04 0 0.020 0.019 0.020 0.020 0.022 7,409,000 148,210 0.0200 0.400 0.380 0.400 0.400 0.440 370,450 0.4001 -4.76%
2025-03-03 0 0.021 0.021 0.022 0.021 0.022 1,640,000 35,940 0.0219 0.420 0.420 0.440 0.420 0.440 82,000 0.4383 -4.55%
2025-02-28 0 0.022 0.021 0.022 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2025-02-27 0 0.022 0.020 0.022 0.020 0.022 3,944,000 80,904 0.0205 0.440 0.400 0.440 0.400 0.440 197,200 0.4103 0.00%
2025-02-26 0 0.022 0.021 0.022 0.021 0.022 12,000 256 0.0213 0.440 0.420 0.440 0.420 0.440 600 0.4267 0.00%
2025-02-25 0 0.022 0.021 0.022 0.020 0.022 942,000 20,158 0.0214 0.440 0.420 0.440 0.400 0.440 47,100 0.4280 0.00%
2025-02-24 0 0.022 0.021 0.022 0.020 0.024 18,468,000 393,416 0.0213 0.440 0.420 0.440 0.400 0.480 923,400 0.4261 -8.33%
2025-02-21 0 0.024 0.023 0.024 0.023 0.024 1,062,000 25,212 0.0237 0.480 0.460 0.480 0.460 0.480 53,100 0.4748 -4.00%
2025-02-20 0 0.025 0.023 0.025 0.024 0.025 1,836,000 44,416 0.0242 0.500 0.460 0.500 0.480 0.500 91,800 0.4838 -3.85%
2025-02-19 0 0.026 0.024 0.026 0.024 0.026 2,984,000 74,044 0.0248 0.520 0.480 0.520 0.480 0.520 149,200 0.4963 0.00%
2025-02-18 0 0.026 0.024 0.026 0.024 0.026 100,000 2,540 0.0254 0.520 0.480 0.520 0.480 0.520 5,000 0.5080 0.00%
2025-02-17 0 0.026 0.024 0.026 0.024 0.026 471,000 11,340 0.0241 0.520 0.480 0.520 0.480 0.520 23,550 0.4815 0.00%
2025-02-14 0 0.026 0.024 0.026 0.024 0.026 320,000 8,000 0.0250 0.520 0.480 0.520 0.480 0.520 16,000 0.5000 4.00%
2025-02-13 0 0.025 0.024 0.025 0.024 0.037 8,396,000 212,040 0.0253 0.500 0.480 0.500 0.480 0.740 419,800 0.5051 0.00%
2025-02-12 0 0.025 0.024 0.025 0.024 0.025 580,000 14,496 0.0250 0.500 0.480 0.500 0.480 0.500 29,000 0.4999 0.00%
2025-02-11 0 0.025 0.024 0.025 0.025 0.026 1,437,400 36,112 0.0251 0.500 0.480 0.500 0.500 0.520 71,870 0.5025 -7.41%
2025-02-10 0 0.027 0.025 0.028 0.027 0.027 8,468,000 228,636 0.0270 0.540 0.500 0.560 0.540 0.540 423,400 0.5400 0.00%
2025-02-07 0 0.027 0.024 0.027 0.023 0.027 2,030,000 52,802 0.0260 0.540 0.480 0.540 0.460 0.540 101,500 0.5202 8.00%
2025-02-06 0 0.025 0.024 0.025 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2025-02-05 0 0.025 0.023 0.025 0.025 0.025 180,000 4,500 0.0250 0.500 0.460 0.500 0.500 0.500 9,000 0.5000 4.17%
2025-02-04 0 0.024 0.024 0.026 0.024 0.026 380,000 9,480 0.0249 0.480 0.480 0.520 0.480 0.520 19,000 0.4989 -4.00%
2025-02-03 0 0.025 0.025 0.026 0.024 0.025 748,000 18,496 0.0247 0.500 0.500 0.520 0.480 0.500 37,400 0.4945 -3.85%
2025-01-28 0 0.026 0.024 0.026 0.022 0.026 320,000 7,924 0.0248 0.520 0.480 0.520 0.440 0.520 16,000 0.4953 8.33%
2025-01-27 0 0.024 0.023 0.025 0.024 0.024 344,800 8,268 0.0240 0.480 0.460 0.500 0.480 0.480 17,240 0.4796 0.00%
2025-01-24 0 0.024 0.023 0.024 0.023 0.024 28,000 664 0.0237 0.480 0.460 0.480 0.460 0.480 1,400 0.4743 4.35%
2025-01-23 0 0.023 0.023 0.024 0.022 0.022 6,600 134 0.0203 0.460 0.460 0.480 0.440 0.440 330 0.4061 -4.17%
2025-01-22 0 0.024 0.023 0.024 0.024 0.024 8,000 192 0.0240 0.480 0.460 0.480 0.480 0.480 400 0.4800 0.00%
2025-01-21 0 0.024 0.023 0.024 0.023 0.024 616,000 14,220 0.0231 0.480 0.460 0.480 0.460 0.480 30,800 0.4617 0.00%
2025-01-20 0 0.024 0.022 0.024 0.023 0.024 808,000 18,984 0.0235 0.480 0.440 0.480 0.460 0.480 40,400 0.4699 4.35%
2025-01-17 0 0.023 0.022 0.023 0.023 0.024 25,000 574 0.0230 0.460 0.440 0.460 0.460 0.480 1,250 0.4592 0.00%
2025-01-16 0 0.023 0.023 0.024 0.022 0.023 1,156,000 26,388 0.0228 0.460 0.460 0.480 0.440 0.460 57,800 0.4565 4.55%
2025-01-15 0 0.022 0.022 0.023 0.022 0.023 408,000 9,352 0.0229 0.440 0.440 0.460 0.440 0.460 20,400 0.4584 -8.33%
2025-01-14 0 0.024 0.022 0.024 0.024 0.024 332,000 7,968 0.0240 0.480 0.440 0.480 0.480 0.480 16,600 0.4800 0.00%
2025-01-13 0 0.024 0.022 0.024 0.024 0.024 424,000 10,176 0.0240 0.480 0.440 0.480 0.480 0.480 21,200 0.4800 0.00%
2025-01-10 0 0.024 0.022 0.024 0.024 0.024 432,000 10,368 0.0240 0.480 0.440 0.480 0.480 0.480 21,600 0.4800 0.00%
2025-01-09 0 0.024 0.022 0.024 0.024 0.024 1,612,000 38,488 0.0239 0.480 0.440 0.480 0.480 0.480 80,600 0.4775 4.35%
2025-01-08 0 0.023 0.022 0.023 0.022 0.029 23,664,000 558,548 0.0236 0.460 0.440 0.460 0.440 0.580 1,183,200 0.4721 -20.69%
2025-01-07 0 0.029 0.029 0.031 0.029 0.029 104,000 3,016 0.0290 0.580 0.580 0.620 0.580 0.580 5,200 0.5800 0.00%
2025-01-06 0 0.029 0.029 0.031 - - 0 0 - 0.580 0.580 0.620 - - 0 - 0.00%
2025-01-03 0 0.029 0.029 0.031 0.029 0.030 869,000 25,501 0.0293 0.580 0.580 0.620 0.580 0.600 43,450 0.5869 -3.33%
2025-01-02 0 0.030 0.030 0.032 0.030 0.033 1,796,000 55,316 0.0308 0.600 0.600 0.640 0.600 0.660 89,800 0.6160 0.00%
2024-12-31 0 0.030 0.029 0.033 0.030 0.030 368,000 11,040 0.0300 0.600 0.580 0.660 0.600 0.600 18,400 0.6000 0.00%
2024-12-30 0 0.030 0.028 0.030 0.030 0.030 100,000 3,000 0.0300 0.600 0.560 0.600 0.600 0.600 5,000 0.6000 0.00%
2024-12-27 0 0.030 0.029 0.032 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2024-12-24 0 0.030 0.030 0.033 - - 0 0 - 0.600 0.600 0.660 - - 0 - 0.00%
2024-12-23 0 0.030 0.030 0.032 0.030 0.032 1,788,000 56,312 0.0315 0.600 0.600 0.640 0.600 0.640 89,400 0.6299 -9.09%
2024-12-20 0 0.033 0.033 0.035 0.033 0.033 168,000 5,544 0.0330 0.660 0.660 0.700 0.660 0.660 8,400 0.6600 -8.33%
2024-12-19 0 0.036 0.033 0.036 0.032 0.036 1,140,000 38,940 0.0342 0.720 0.660 0.720 0.640 0.720 57,000 0.6832 0.00%
2024-12-18 0 0.036 0.033 0.036 0.033 0.036 872,000 30,312 0.0348 0.720 0.660 0.720 0.660 0.720 43,600 0.6952 0.00%
2024-12-17 0 0.036 0.032 0.037 0.036 0.036 556,000 20,016 0.0360 0.720 0.640 0.740 0.720 0.720 27,800 0.7200 2.86%
2024-12-16 0 0.035 0.032 0.037 0.030 0.035 940,000 30,196 0.0321 0.700 0.640 0.740 0.600 0.700 47,000 0.6425 6.06%
2024-12-13 0 0.033 0.030 0.034 0.030 0.034 173,000 5,496 0.0318 0.660 0.600 0.680 0.600 0.680 8,650 0.6354 -2.94%
2024-12-12 0 0.034 0.034 0.036 0.034 0.035 416,000 14,244 0.0342 0.680 0.680 0.720 0.680 0.700 20,800 0.6848 -5.56%
2024-12-11 0 0.036 0.035 0.039 - - 0 0 - 0.720 0.700 0.780 - - 0 - 0.00%
2024-12-10 0 0.036 0.036 0.039 0.035 0.039 2,604,000 93,728 0.0360 0.720 0.720 0.780 0.700 0.780 130,200 0.7199 0.00%
2024-12-09 0 0.036 0.036 0.037 0.036 0.037 732,000 26,676 0.0364 0.720 0.720 0.740 0.720 0.740 36,600 0.7289 2.86%
2024-12-06 0 0.035 0.034 0.037 - - 0 0 - 0.700 0.680 0.740 - - 0 - 0.00%
2024-12-05 0 0.035 0.035 0.037 0.035 0.035 648,000 22,680 0.0350 0.700 0.700 0.740 0.700 0.700 32,400 0.7000 -10.26%
2024-12-04 0 0.039 0.035 0.039 0.039 0.039 1,240,000 48,360 0.0390 0.780 0.700 0.780 0.780 0.780 62,000 0.7800 8.33%
2024-12-03 0 0.036 0.036 0.040 - - 0 0 - 0.720 0.720 0.800 - - 0 - 0.00%
2024-12-02 0 0.036 0.034 0.039 - - 0 0 - 0.720 0.680 0.780 - - 0 - 0.00%
2024-11-29 0 0.036 0.034 0.040 0.036 0.036 100,000 3,600 0.0360 0.720 0.680 0.800 0.720 0.720 5,000 0.7200 0.00%
2024-11-28 0 0.036 0.034 0.041 - - 0 0 - 0.720 0.680 0.820 - - 0 - 0.00%
2024-11-27 0 0.036 0.035 0.039 0.036 0.036 144,000 5,184 0.0360 0.720 0.700 0.780 0.720 0.720 7,200 0.7200 -2.70%
2024-11-26 0 0.037 0.035 0.037 - - 0 0 - 0.740 0.700 0.740 - - 0 - -2.63%
2024-11-25 0 0.038 0.034 0.038 - - 0 0 - 0.760 0.680 0.760 - - 0 - 0.00%
2024-11-22 0 0.038 0.034 0.038 - - 0 0 - 0.760 0.680 0.760 - - 0 - 0.00%
2024-11-21 0 0.038 0.036 0.039 - - 0 0 - 0.760 0.720 0.780 - - 0 - 0.00%
2024-11-20 0 0.038 0.035 0.039 - - 0 0 - 0.760 0.700 0.780 - - 0 - 0.00%
2024-11-19 0 0.038 0.035 0.038 - - 0 0 - 0.760 0.700 0.760 - - 0 - 0.00%
2024-11-18 0 0.038 0.036 0.038 0.036 0.038 572,000 21,520 0.0376 0.760 0.720 0.760 0.720 0.760 28,600 0.7524 0.00%
2024-11-15 0 0.038 0.034 0.040 - - 0 0 - 0.760 0.680 0.800 - - 0 - 0.00%
2024-11-14 0 0.038 0.035 0.039 - - 0 0 - 0.760 0.700 0.780 - - 0 - 0.00%
2024-11-13 0 0.038 0.034 0.038 0.034 0.038 204,000 7,008 0.0344 0.760 0.680 0.760 0.680 0.760 10,200 0.6871 5.56%
2024-11-12 0 0.036 0.035 0.040 - - 0 0 - 0.720 0.700 0.800 - - 0 - 0.00%
2024-11-11 0 0.036 0.034 0.041 - - 280,000 11,200 0.0400 0.720 0.680 0.820 - - 14,000 0.8000 0.00%
2024-11-08 0 0.036 0.034 0.036 0.036 0.036 280,000 10,080 0.0360 0.720 0.680 0.720 0.720 0.720 14,000 0.7200 -5.26%
2024-11-07 0 0.038 0.034 0.038 0.038 0.038 112,000 4,256 0.0380 0.760 0.680 0.760 0.760 0.760 5,600 0.7600 0.00%
2024-11-06 0 0.038 0.035 0.038 0.038 0.038 56,000 2,128 0.0380 0.760 0.700 0.760 0.760 0.760 2,800 0.7600 0.00%
2024-11-05 0 0.038 0.038 0.039 0.038 0.040 1,124,000 44,624 0.0397 0.760 0.760 0.780 0.760 0.800 56,200 0.7940 0.00%
2024-11-04 0 0.038 0.038 0.039 0.038 0.039 504,000 19,352 0.0384 0.760 0.760 0.780 0.760 0.780 25,200 0.7679 2.70%
2024-11-01 0 0.037 0.035 0.037 0.033 0.037 200,000 6,712 0.0336 0.740 0.700 0.740 0.660 0.740 10,000 0.6712 5.71%
2024-10-31 0 0.035 0.035 0.038 0.033 0.038 143,600 5,227 0.0364 0.700 0.700 0.760 0.660 0.760 7,180 0.7280 -7.89%
2024-10-30 0 0.038 0.033 0.038 - - 0 0 - 0.760 0.660 0.760 - - 0 - 0.00%
2024-10-29 0 0.038 0.034 0.039 - - 0 0 - 0.760 0.680 0.780 - - 0 - 0.00%
2024-10-28 0 0.038 0.034 0.038 - - 0 0 - 0.760 0.680 0.760 - - 0 - 0.00%
2024-10-25 0 0.038 0.034 0.038 0.038 0.038 4,000 152 0.0380 0.760 0.680 0.760 0.760 0.760 200 0.7600 11.76%
2024-10-24 0 0.034 0.033 0.036 0.032 0.034 324,000 10,936 0.0338 0.680 0.660 0.720 0.640 0.680 16,200 0.6751 0.00%
2024-10-23 0 0.034 0.033 0.034 0.034 0.034 124,000 4,216 0.0340 0.680 0.660 0.680 0.680 0.680 6,200 0.6800 0.00%
2024-10-22 0 0.034 0.033 0.034 0.030 0.037 2,264,000 70,828 0.0313 0.680 0.660 0.680 0.600 0.740 113,200 0.6257 -8.11%
2024-10-21 0 0.037 0.036 0.037 0.035 0.037 212,000 7,832 0.0369 0.740 0.720 0.740 0.700 0.740 10,600 0.7389 2.78%
2024-10-18 0 0.036 0.036 0.038 0.036 0.036 732,000 26,352 0.0360 0.720 0.720 0.760 0.720 0.720 36,600 0.7200 0.00%
2024-10-17 0 0.036 0.031 0.036 0.038 0.038 40,000 1,520 0.0380 0.720 0.620 0.720 0.760 0.760 2,000 0.7600 0.00%
2024-10-16 0 0.036 0.035 0.037 0.035 0.037 52,000 1,876 0.0361 0.720 0.700 0.740 0.700 0.740 2,600 0.7215 2.86%
2024-10-15 0 0.035 0.035 0.038 0.034 0.037 1,896,000 67,208 0.0354 0.700 0.700 0.760 0.680 0.740 94,800 0.7089 -7.89%
2024-10-14 0 0.038 0.036 0.038 0.035 0.039 1,912,000 71,708 0.0375 0.760 0.720 0.760 0.700 0.780 95,600 0.7501 0.00%
2024-10-10 0 0.038 0.037 0.038 0.037 0.038 680,000 25,720 0.0378 0.760 0.740 0.760 0.740 0.760 34,000 0.7565 5.56%
2024-10-09 0 0.036 0.035 0.039 0.035 0.037 1,720,000 61,760 0.0359 0.720 0.700 0.780 0.700 0.740 86,000 0.7181 -7.69%
2024-10-08 0 0.039 0.036 0.040 0.036 0.043 5,244,000 202,264 0.0386 0.780 0.720 0.800 0.720 0.860 262,200 0.7714 2.63%
2024-10-07 0 0.038 0.037 0.038 0.038 0.042 8,872,000 350,108 0.0395 0.760 0.740 0.760 0.760 0.840 443,600 0.7892 0.00%
2024-10-04 0 0.038 0.038 0.039 0.036 0.039 14,395,000 541,696 0.0376 0.760 0.760 0.780 0.720 0.780 719,750 0.7526 8.57%
2024-10-03 0 0.035 0.034 0.035 0.035 0.039 2,658,000 95,616 0.0360 0.700 0.680 0.700 0.700 0.780 132,900 0.7195 -10.26%
2024-10-02 0 0.039 0.037 0.039 0.034 0.039 7,512,000 265,356 0.0353 0.780 0.740 0.780 0.680 0.780 375,600 0.7065 14.71%
2024-09-30 0 0.034 0.031 0.034 0.030 0.034 5,756,000 184,008 0.0320 0.680 0.620 0.680 0.600 0.680 287,800 0.6394 6.25%
2024-09-27 0 0.032 0.030 0.032 0.029 0.032 1,956,000 59,440 0.0304 0.640 0.600 0.640 0.580 0.640 97,800 0.6078 0.00%
2024-09-26 0 0.032 0.031 0.032 0.030 0.033 4,124,000 128,312 0.0311 0.640 0.620 0.640 0.600 0.660 206,200 0.6223 6.67%
2024-09-25 0 0.030 0.029 0.030 - - 0 0 - 0.600 0.580 0.600 - - 0 - -3.23%
2024-09-24 0 0.031 0.029 0.031 0.028 0.031 3,300,000 101,392 0.0307 0.620 0.580 0.620 0.560 0.620 165,000 0.6145 6.90%
2024-09-23 0 0.029 0.028 0.029 0.028 0.029 104,000 2,916 0.0280 0.580 0.560 0.580 0.560 0.580 5,200 0.5608 -3.33%
2024-09-20 0 0.030 0.029 0.030 0.029 0.030 716,000 21,228 0.0296 0.600 0.580 0.600 0.580 0.600 35,800 0.5930 0.00%
2024-09-19 0 0.030 0.029 0.031 0.027 0.031 2,052,000 58,244 0.0284 0.600 0.580 0.620 0.540 0.620 102,600 0.5677 0.00%
2024-09-17 0 0.030 0.028 0.030 0.029 0.030 564,000 16,844 0.0299 0.600 0.560 0.600 0.580 0.600 28,200 0.5973 -6.25%
2024-09-16 0 0.032 0.028 0.032 0.028 0.032 1,444,000 43,576 0.0302 0.640 0.560 0.640 0.560 0.640 72,200 0.6035 3.23%
2024-09-13 0 0.031 0.026 0.031 0.028 0.031 1,280,000 37,548 0.0293 0.620 0.520 0.620 0.560 0.620 64,000 0.5867 6.90%
2024-09-12 0 0.029 0.027 0.029 0.027 0.031 80,000 2,320 0.0290 0.580 0.540 0.580 0.540 0.620 4,000 0.5800 0.00%
2024-09-11 0 0.029 0.026 0.029 0.025 0.032 2,400,000 65,016 0.0271 0.580 0.520 0.580 0.500 0.640 120,000 0.5418 -3.33%
2024-09-10 0 0.030 0.028 0.031 0.027 0.030 2,096,000 61,768 0.0295 0.600 0.560 0.620 0.540 0.600 104,800 0.5894 7.14%
2024-09-09 0 0.028 0.025 0.027 0.025 0.030 2,224,000 62,276 0.0280 0.560 0.500 0.540 0.500 0.600 111,200 0.5600 7.69%
2024-09-05 0 0.026 0.024 0.026 0.023 0.033 208,000 5,444 0.0262 0.520 0.480 0.520 0.460 0.660 10,400 0.5235 8.33%
2024-09-04 0 0.024 0.022 0.024 0.021 0.025 8,856,000 199,796 0.0226 0.480 0.440 0.480 0.420 0.500 442,800 0.4512 -4.00%
2024-09-03 0 0.025 0.022 0.025 0.024 0.025 992,000 24,444 0.0246 0.500 0.440 0.500 0.480 0.500 49,600 0.4928 -3.85%
2024-09-02 0 0.026 0.024 0.026 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2024-08-30 0 0.026 0.024 0.026 0.024 0.026 1,292,000 31,344 0.0243 0.520 0.480 0.520 0.480 0.520 64,600 0.4852 -3.70%
2024-08-29 0 0.027 0.024 0.027 - - 0 0 - 0.540 0.480 0.540 - - 0 - -3.57%
2024-08-28 0 0.028 0.026 0.028 0.028 0.028 508,000 14,224 0.0280 0.560 0.520 0.560 0.560 0.560 25,400 0.5600 0.00%
2024-08-27 0 0.028 0.026 0.028 0.028 0.028 4,000 112 0.0280 0.560 0.520 0.560 0.560 0.560 200 0.5600 7.69%
2024-08-26 0 0.026 0.023 0.026 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2024-08-23 0 0.026 0.023 0.026 0.023 0.026 320,000 7,512 0.0235 0.520 0.460 0.520 0.460 0.520 16,000 0.4695 8.33%
2024-08-22 0 0.024 0.023 0.024 0.023 0.026 56,000 1,396 0.0249 0.480 0.460 0.480 0.460 0.520 2,800 0.4986 -4.00%
2024-08-21 0 0.025 0.024 0.025 0.024 0.029 1,488,000 37,680 0.0253 0.500 0.480 0.500 0.480 0.580 74,400 0.5065 -3.85%
2024-08-20 0 0.026 0.024 0.026 0.024 0.032 1,264,000 30,376 0.0240 0.520 0.480 0.520 0.480 0.640 63,200 0.4806 8.33%
2024-08-19 0 0.024 0.022 0.024 0.024 0.024 308,000 7,392 0.0240 0.480 0.440 0.480 0.480 0.480 15,400 0.4800 0.00%
2024-08-16 0 0.024 0.022 0.024 0.024 0.024 8,000 192 0.0240 0.480 0.440 0.480 0.480 0.480 400 0.4800 0.00%
2024-08-15 0 0.024 0.022 0.024 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2024-08-14 0 0.024 0.022 0.024 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2024-08-13 0 0.024 0.023 0.024 0.022 0.024 248,000 5,756 0.0232 0.480 0.460 0.480 0.440 0.480 12,400 0.4642 4.35%
2024-08-12 0 0.023 0.022 0.023 0.023 0.023 4,000 92 0.0230 0.460 0.440 0.460 0.460 0.460 200 0.4600 0.00%
2024-08-09 0 0.023 0.022 0.023 0.022 0.023 472,000 10,784 0.0228 0.460 0.440 0.460 0.440 0.460 23,600 0.4569 0.00%
2024-08-08 0 0.023 0.022 0.023 0.023 0.023 244,000 5,612 0.0230 0.460 0.440 0.460 0.460 0.460 12,200 0.4600 0.00%
2024-08-07 0 0.023 0.022 0.023 0.022 0.023 240,000 5,404 0.0225 0.460 0.440 0.460 0.440 0.460 12,000 0.4503 0.00%
2024-08-06 0 0.023 0.022 0.023 0.022 0.023 1,484,000 33,140 0.0223 0.460 0.440 0.460 0.440 0.460 74,200 0.4466 -4.17%
2024-08-05 0 0.024 0.021 0.024 0.022 0.024 1,604,000 36,092 0.0225 0.480 0.420 0.480 0.440 0.480 80,200 0.4500 0.00%
2024-08-02 0 0.024 0.022 0.023 0.022 0.024 3,544,000 80,532 0.0227 0.480 0.440 0.460 0.440 0.480 177,200 0.4545 -4.00%
2024-08-01 0 0.025 0.024 0.025 0.024 0.025 1,120,000 27,580 0.0246 0.500 0.480 0.500 0.480 0.500 56,000 0.4925 -7.41%
2024-07-31 0 0.027 0.025 0.027 0.024 0.028 4,312,000 109,408 0.0254 0.540 0.500 0.540 0.480 0.560 215,600 0.5075 8.00%
2024-07-30 0 0.025 0.023 0.025 0.025 0.030 884,000 22,392 0.0253 0.500 0.460 0.500 0.500 0.600 44,200 0.5066 -3.85%
2024-07-29 0 0.026 0.024 0.026 0.024 0.027 736,000 17,840 0.0242 0.520 0.480 0.520 0.480 0.540 36,800 0.4848 8.33%
2024-07-26 0 0.024 0.023 0.024 0.022 0.024 2,796,000 65,940 0.0236 0.480 0.460 0.480 0.440 0.480 139,800 0.4717 -4.00%
2024-07-25 0 0.025 0.024 0.025 0.024 0.026 5,892,000 144,808 0.0246 0.500 0.480 0.500 0.480 0.520 294,600 0.4915 -7.41%
2024-07-24 0 0.027 0.025 0.027 0.025 0.027 5,768,000 146,196 0.0253 0.540 0.500 0.540 0.500 0.540 288,400 0.5069 0.00%
2024-07-23 0 0.027 0.026 0.027 0.027 0.028 728,000 19,784 0.0272 0.540 0.520 0.540 0.540 0.560 36,400 0.5435 -3.57%
2024-07-22 0 0.028 0.026 0.027 0.025 0.028 1,908,000 50,012 0.0262 0.560 0.520 0.540 0.500 0.560 95,400 0.5242 -6.67%
2024-07-19 0 0.030 0.026 0.030 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2024-07-18 0 0.030 0.027 0.030 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2024-07-17 0 0.030 0.029 0.030 0.028 0.030 600,000 16,848 0.0281 0.600 0.580 0.600 0.560 0.600 30,000 0.5616 3.45%
2024-07-16 0 0.029 0.028 0.029 0.027 0.030 1,017,000 28,599 0.0281 0.580 0.560 0.580 0.540 0.600 50,850 0.5624 3.57%
2024-07-15 0 0.028 0.027 0.028 0.027 0.028 3,028,000 82,416 0.0272 0.560 0.540 0.560 0.540 0.560 151,400 0.5444 -6.67%
2024-07-12 0 0.030 0.028 0.030 0.027 0.030 1,132,000 31,080 0.0275 0.600 0.560 0.600 0.540 0.600 56,600 0.5491 3.45%
2024-07-11 0 0.029 0.026 0.028 0.025 0.029 8,376,000 219,992 0.0263 0.580 0.520 0.560 0.500 0.580 418,800 0.5253 0.00%
2024-07-10 0 0.029 0.029 0.033 0.025 0.029 6,088,000 157,896 0.0259 0.580 0.580 0.660 0.500 0.580 304,400 0.5187 0.00%
2024-07-09 0 0.029 0.027 0.029 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2024-07-08 0 0.029 0.027 0.029 0.027 0.029 2,300,000 65,376 0.0284 0.580 0.540 0.580 0.540 0.580 115,000 0.5685 0.00%
2024-07-05 0 0.029 0.027 0.029 0.029 0.029 20,000 580 0.0290 0.580 0.540 0.580 0.580 0.580 1,000 0.5800 0.00%
2024-07-04 0 0.029 0.028 0.029 0.028 0.030 9,504,000 271,840 0.0286 0.580 0.560 0.580 0.560 0.600 475,200 0.5721 -6.45%
2024-07-03 0 0.031 0.029 0.031 0.027 0.033 12,596,000 379,460 0.0301 0.620 0.580 0.620 0.540 0.660 629,800 0.6025 -6.06%
2024-07-02 0 0.033 0.032 0.033 0.032 0.038 15,684,000 549,024 0.0350 0.660 0.640 0.660 0.640 0.760 784,200 0.7001 -17.50%
2024-06-28 0 0.040 0.035 0.040 0.035 0.040 11,884,000 437,768 0.0368 0.800 0.700 0.800 0.700 0.800 594,200 0.7367 0.00%
2024-06-27 0 0.040 0.038 0.041 0.036 0.040 5,240,800 194,805 0.0372 0.800 0.760 0.820 0.720 0.800 262,040 0.7434 0.00%
2024-06-26 0 0.040 0.037 0.040 0.036 0.040 2,756,000 104,468 0.0379 0.800 0.740 0.800 0.720 0.800 137,800 0.7581 2.56%
2024-06-25 0 0.039 0.036 0.038 0.035 0.039 1,728,000 64,032 0.0371 0.780 0.720 0.760 0.700 0.780 86,400 0.7411 2.63%
2024-06-24 0 0.038 0.038 0.039 0.037 0.046 8,924,000 340,312 0.0381 0.760 0.760 0.780 0.740 0.920 446,200 0.7627 -11.63%
2024-06-21 0 0.043 0.038 0.044 0.037 0.043 9,052,000 349,972 0.0387 0.860 0.760 0.880 0.740 0.860 452,600 0.7732 7.50%
2024-06-20 0 0.040 0.039 0.040 0.039 0.040 320,000 12,700 0.0397 0.800 0.780 0.800 0.780 0.800 16,000 0.7938 0.00%
2024-06-19 0 0.040 0.039 0.040 0.038 0.040 2,944,000 115,312 0.0392 0.800 0.780 0.800 0.760 0.800 147,200 0.7834 0.00%
2024-06-18 0 0.040 0.040 0.041 0.040 0.040 40,400 1,614 0.0400 0.800 0.800 0.820 0.800 0.800 2,020 0.7990 -2.44%
2024-06-17 0 0.041 0.040 0.041 0.040 0.042 5,197,400 211,399 0.0407 0.820 0.800 0.820 0.800 0.840 259,870 0.8135 -6.82%
2024-06-14 0 0.044 0.042 0.044 0.039 0.044 5,674,428 228,100 0.0402 0.880 0.840 0.880 0.780 0.880 283,721 0.8040 4.76%
2024-06-13 0 0.042 0.041 0.042 0.039 0.042 2,952,000 119,172 0.0404 0.840 0.820 0.840 0.780 0.840 147,600 0.8074 0.00%
2024-06-12 0 0.042 0.040 0.042 0.039 0.042 844,000 34,424 0.0408 0.840 0.800 0.840 0.780 0.840 42,200 0.8157 0.00%
2024-06-11 0 0.042 0.040 0.042 0.040 0.042 3,828,285 156,170 0.0408 0.840 0.800 0.840 0.800 0.840 191,414 0.8159 -4.55%
2024-06-07 0 0.044 0.042 0.044 0.040 0.044 13,748,000 572,780 0.0417 0.880 0.840 0.880 0.800 0.880 687,400 0.8333 -2.22%
2024-06-06 0 0.045 0.044 0.045 - - 0 0 - 0.900 0.880 0.900 - - 0 - -2.17%
2024-06-05 0 0.046 0.045 0.046 0.044 0.046 4,952,000 220,864 0.0446 0.920 0.900 0.920 0.880 0.920 247,600 0.8920 -2.13%
2024-06-04 0 0.047 0.045 0.047 0.044 0.047 2,620,000 116,876 0.0446 0.940 0.900 0.940 0.880 0.940 131,000 0.8922 -2.08%
2024-06-03 0 0.048 0.044 0.048 0.043 0.050 4,672,000 220,652 0.0472 0.960 0.880 0.960 0.860 1.000 233,600 0.9446 -2.04%
2024-05-31 0 0.049 0.048 0.049 0.047 0.050 1,596,000 76,628 0.0480 0.980 0.960 0.980 0.940 1.000 79,800 0.9603 2.08%
2024-05-30 0 0.048 0.045 0.046 0.046 0.049 3,128,000 153,176 0.0490 0.960 0.900 0.920 0.920 0.980 156,400 0.9794 -4.00%
2024-05-29 0 0.050 0.046 0.050 0.040 0.051 11,170,000 517,976 0.0464 1.000 0.920 1.000 0.800 1.020 558,500 0.9274 2.04%
2024-05-28 0 0.049 0.047 0.049 0.048 0.049 5,456,000 262,728 0.0482 0.980 0.940 0.980 0.960 0.980 272,800 0.9631 0.00%
2024-05-27 0 0.049 0.047 0.049 0.047 0.051 6,548,000 311,732 0.0476 0.980 0.940 0.980 0.940 1.020 327,400 0.9521 -7.55%
2024-05-24 0 0.053 0.049 0.053 0.051 0.053 80,000 4,136 0.0517 1.060 0.980 1.060 1.020 1.060 4,000 1.0340 3.92%
2024-05-23 0 0.051 0.050 0.051 0.049 0.051 1,056,000 52,168 0.0494 1.020 1.000 1.020 0.980 1.020 52,800 0.9880 2.00%
2024-05-22 0 0.050 0.049 0.050 0.049 0.052 6,264,000 317,408 0.0507 1.000 0.980 1.000 0.980 1.040 313,200 1.0134 -3.85%
2024-05-21 0 0.052 0.050 0.052 0.050 0.052 404,000 20,428 0.0506 1.040 1.000 1.040 1.000 1.040 20,200 1.0113 -1.89%
2024-05-20 0 0.053 0.052 0.053 0.050 0.053 4,700,000 237,684 0.0506 1.060 1.040 1.060 1.000 1.060 235,000 1.0114 0.00%
2024-05-17 0 0.053 0.052 0.053 0.050 0.054 9,988,000 525,200 0.0526 1.060 1.040 1.060 1.000 1.080 499,400 1.0517 1.92%
2024-05-16 0 0.052 0.051 0.052 0.049 0.053 7,212,000 369,936 0.0513 1.040 1.020 1.040 0.980 1.060 360,600 1.0259 -1.89%
2024-05-14 0 0.053 0.051 0.053 0.053 0.054 11,824,000 631,712 0.0534 1.060 1.020 1.060 1.060 1.080 591,200 1.0685 0.00%
2024-05-13 0 0.053 0.052 0.053 0.052 0.056 5,788,000 309,068 0.0534 1.060 1.040 1.060 1.040 1.120 289,400 1.0680 -1.85%
2024-05-10 0 0.054 0.052 0.054 0.051 0.054 3,964,000 206,384 0.0521 1.080 1.040 1.080 1.020 1.080 198,200 1.0413 0.00%
2024-05-09 0 0.054 0.051 0.057 0.050 0.054 3,876,000 199,932 0.0516 1.080 1.020 1.140 1.000 1.080 193,800 1.0316 0.00%
2024-05-08 0 0.054 0.052 0.054 0.052 0.054 6,115,600 328,751 0.0538 1.080 1.040 1.080 1.040 1.080 305,780 1.0751 0.00%
2024-05-07 0 0.054 0.052 0.054 0.052 0.054 3,100,000 163,668 0.0528 1.080 1.040 1.080 1.040 1.080 155,000 1.0559 -1.82%
2024-05-06 0 0.055 0.052 0.053 0.051 0.055 3,356,000 175,668 0.0523 1.100 1.040 1.060 1.020 1.100 167,800 1.0469 0.00%
2024-05-03 0 0.055 0.054 0.055 0.052 0.056 2,052,000 108,200 0.0527 1.100 1.080 1.100 1.040 1.120 102,600 1.0546 -1.79%
2024-05-02 0 0.056 0.056 0.057 0.052 0.061 5,448,000 303,012 0.0556 1.120 1.120 1.140 1.040 1.220 272,400 1.1124 1.82%
2024-04-30 0 0.055 0.055 0.056 0.051 0.056 5,424,000 289,292 0.0533 1.100 1.100 1.120 1.020 1.120 271,200 1.0667 1.85%
2024-04-29 0 0.054 0.053 0.054 0.052 0.057 6,812,000 365,500 0.0537 1.080 1.060 1.080 1.040 1.140 340,600 1.0731 -5.26%
2024-04-26 0 0.057 0.055 0.057 0.055 0.059 3,976,000 225,752 0.0568 1.140 1.100 1.140 1.100 1.180 198,800 1.1356 5.56%
2024-04-25 0 0.054 0.054 0.055 0.053 0.056 5,268,000 286,548 0.0544 1.080 1.080 1.100 1.060 1.120 263,400 1.0879 -6.90%
2024-04-24 0 0.058 0.056 0.058 0.053 0.058 11,908,000 671,052 0.0564 1.160 1.120 1.160 1.060 1.160 595,400 1.1271 3.57%
2024-04-23 0 0.056 0.052 0.056 0.053 0.056 12,666,000 688,332 0.0543 1.120 1.040 1.120 1.060 1.120 633,300 1.0869 5.66%
2024-04-22 0 0.053 0.050 0.053 0.050 0.056 4,092,000 217,224 0.0531 1.060 1.000 1.060 1.000 1.120 204,600 1.0617 -1.85%
2024-04-19 0 0.054 0.050 0.054 0.048 0.056 5,204,000 269,996 0.0519 1.080 1.000 1.080 0.960 1.120 260,200 1.0376 3.85%
2024-04-18 0 0.052 0.052 0.053 0.049 0.055 6,710,000 363,172 0.0541 1.040 1.040 1.060 0.980 1.100 335,500 1.0825 -3.70%
2024-04-17 0 0.054 0.048 0.054 0.053 0.055 412,000 22,076 0.0536 1.080 0.960 1.080 1.060 1.100 20,600 1.0717 1.89%
2024-04-16 0 0.053 0.051 0.053 0.051 0.053 256,000 13,376 0.0523 1.060 1.020 1.060 1.020 1.060 12,800 1.0450 0.00%
2024-04-15 0 0.053 0.050 0.053 0.050 0.053 2,944,000 153,104 0.0520 1.060 1.000 1.060 1.000 1.060 147,200 1.0401 0.00%
2024-04-12 0 0.053 0.050 0.054 0.050 0.054 576,000 29,964 0.0520 1.060 1.000 1.080 1.000 1.080 28,800 1.0404 -1.85%
2024-04-11 0 0.054 0.051 0.054 0.049 0.059 1,089,400 58,107 0.0533 1.080 1.020 1.080 0.980 1.180 54,470 1.0668 8.00%
2024-04-10 0 0.050 0.050 0.051 0.049 0.051 9,432,000 471,448 0.0500 1.000 1.000 1.020 0.980 1.020 471,600 0.9997 2.04%
2024-04-09 0 0.049 0.047 0.050 0.046 0.049 8,217,000 395,383 0.0481 0.980 0.940 1.000 0.920 0.980 410,850 0.9624 2.08%
2024-04-08 0 0.048 0.048 0.050 0.048 0.050 5,224,000 251,552 0.0482 0.960 0.960 1.000 0.960 1.000 261,200 0.9631 0.00%
2024-04-05 0 0.048 0.046 0.048 0.043 0.048 2,044,000 88,380 0.0432 0.960 0.920 0.960 0.860 0.960 102,200 0.8648 11.63%
2024-04-03 0 0.043 0.041 0.043 0.041 0.045 5,816,000 245,260 0.0422 0.860 0.820 0.860 0.820 0.900 290,800 0.8434 -6.52%
2024-04-02 0 0.046 0.045 0.046 0.045 0.047 568,000 26,448 0.0466 0.920 0.900 0.920 0.900 0.940 28,400 0.9313 0.00%
2024-03-28 0 0.046 0.044 0.046 0.045 0.046 8,248,000 377,776 0.0458 0.920 0.880 0.920 0.900 0.920 412,400 0.9160 2.22%
2024-03-27 0 0.045 0.043 0.045 0.044 0.046 6,692,000 300,672 0.0449 0.900 0.860 0.900 0.880 0.920 334,600 0.8986 0.00%
2024-03-26 0 0.045 0.044 0.045 0.043 0.045 1,612,000 71,352 0.0443 0.900 0.880 0.900 0.860 0.900 80,600 0.8853 4.65%
2024-03-25 0 0.043 0.043 0.045 0.043 0.047 7,856,000 363,884 0.0463 0.860 0.860 0.900 0.860 0.940 392,800 0.9264 0.00%
2024-03-22 0 0.043 0.042 0.043 0.042 0.043 64,857 2,768 0.0427 0.860 0.840 0.860 0.840 0.860 3,243 0.8536 0.00%
2024-03-21 0 0.043 0.042 0.043 0.042 0.047 13,473,714 578,363 0.0429 0.860 0.840 0.860 0.840 0.940 673,686 0.8585 -2.27%
2024-03-20 0 0.044 0.041 0.044 0.042 0.046 7,380,000 330,016 0.0447 0.880 0.820 0.880 0.840 0.920 369,000 0.8944 0.00%
2024-03-19 0 0.044 0.043 0.045 0.042 0.044 1,164,000 50,676 0.0435 0.880 0.860 0.900 0.840 0.880 58,200 0.8707 0.00%
2024-03-18 0 0.044 0.041 0.045 0.041 0.045 1,076,000 45,340 0.0421 0.880 0.820 0.900 0.820 0.900 53,800 0.8428 2.33%
2024-03-15 0 0.043 0.040 0.043 0.039 0.043 5,108,000 209,180 0.0410 0.860 0.800 0.860 0.780 0.860 255,400 0.8190 2.38%
2024-03-14 0 0.042 0.039 0.042 0.039 0.042 8,972,000 367,512 0.0410 0.840 0.780 0.840 0.780 0.840 448,600 0.8192 0.00%
2024-03-13 0 0.042 0.042 0.045 0.040 0.050 13,816,600 594,121 0.0430 0.840 0.840 0.900 0.800 1.000 690,830 0.8600 -4.55%
2024-03-12 0 0.044 0.042 0.044 0.042 0.044 6,808,000 287,256 0.0422 0.880 0.840 0.880 0.840 0.880 340,400 0.8439 -2.22%
2024-03-11 0 0.045 0.043 0.045 0.043 0.045 1,208,000 53,320 0.0441 0.900 0.860 0.900 0.860 0.900 60,400 0.8828 4.65%
2024-03-08 0 0.043 0.041 0.043 0.041 0.043 2,028,000 83,800 0.0413 0.860 0.820 0.860 0.820 0.860 101,400 0.8264 0.00%
2024-03-07 0 0.043 0.042 0.043 0.043 0.044 8,132,000 350,276 0.0431 0.860 0.840 0.860 0.860 0.880 406,600 0.8615 0.00%
2024-03-06 0 0.043 0.042 0.043 0.041 0.045 8,096,000 351,600 0.0434 0.860 0.840 0.860 0.820 0.900 404,800 0.8686 2.38%
2024-03-05 0 0.042 0.041 0.042 0.041 0.042 740,000 30,828 0.0417 0.840 0.820 0.840 0.820 0.840 37,000 0.8332 0.00%
2024-03-04 0 0.042 0.040 0.042 0.040 0.042 4,436,000 179,800 0.0405 0.840 0.800 0.840 0.800 0.840 221,800 0.8106 2.44%
2024-03-01 0 0.041 0.040 0.041 0.038 0.042 6,988,000 276,812 0.0396 0.820 0.800 0.820 0.760 0.840 349,400 0.7922 -2.38%
2024-02-29 0 0.042 0.040 0.042 0.039 0.043 11,092,000 443,448 0.0400 0.840 0.800 0.840 0.780 0.860 554,600 0.7996 0.00%
2024-02-28 0 0.042 0.039 0.042 0.035 0.045 30,824,000 1,171,492 0.0380 0.840 0.780 0.840 0.700 0.900 1,541,200 0.7601 -4.55%
2024-02-27 0 0.044 0.041 0.044 0.041 0.045 6,592,000 275,888 0.0419 0.880 0.820 0.880 0.820 0.900 329,600 0.8370 7.32%
2024-02-26 0 0.041 0.037 0.041 0.037 0.041 2,748,000 107,540 0.0391 0.820 0.740 0.820 0.740 0.820 137,400 0.7827 7.89%
2024-02-23 0 0.038 0.036 0.038 0.035 0.038 6,352,000 230,012 0.0362 0.760 0.720 0.760 0.700 0.760 317,600 0.7242 0.00%
2024-02-22 0 0.038 0.037 0.038 0.036 0.038 10,248,354 379,647 0.0370 0.760 0.740 0.760 0.720 0.760 512,418 0.7409 0.00%
2024-02-21 0 0.038 0.038 0.039 0.037 0.041 4,724,000 179,264 0.0379 0.760 0.760 0.780 0.740 0.820 236,200 0.7590 0.00%
2024-02-20 0 0.038 0.037 0.038 0.036 0.043 13,591,000 517,865 0.0381 0.760 0.740 0.760 0.720 0.860 679,550 0.7621 0.00%
2024-02-19 0 0.038 0.038 0.039 0.038 0.044 7,128,000 286,572 0.0402 0.760 0.760 0.780 0.760 0.880 356,400 0.8041 -7.32%
2024-02-16 0 0.041 0.039 0.041 0.038 0.041 3,014,000 117,748 0.0391 0.820 0.780 0.820 0.760 0.820 150,700 0.7813 10.81%
2024-02-15 0 0.037 0.036 0.038 0.036 0.043 6,724,000 256,388 0.0381 0.740 0.720 0.760 0.720 0.860 336,200 0.7626 -7.50%
2024-02-14 0 0.040 0.040 0.042 0.040 0.043 1,834,000 75,152 0.0410 0.800 0.800 0.840 0.800 0.860 91,700 0.8195 0.00%
2024-02-09 0 0.040 0.040 0.042 0.039 0.040 2,032,000 81,092 0.0399 0.800 0.800 0.840 0.780 0.800 101,600 0.7981 -6.98%
2024-02-08 0 0.043 0.039 0.041 0.038 0.043 11,324,000 454,616 0.0401 0.860 0.780 0.820 0.760 0.860 566,200 0.8029 -4.44%
2024-02-07 0 0.045 0.041 0.045 0.039 0.045 5,128,000 210,736 0.0411 0.900 0.820 0.900 0.780 0.900 256,400 0.8219 -2.17%
2024-02-06 0 0.046 0.042 0.046 - - 0 0 - 0.920 0.840 0.920 - - 0 - 0.00%
2024-02-05 0 0.046 0.041 0.046 0.042 0.046 1,652,000 73,592 0.0445 0.920 0.820 0.920 0.840 0.920 82,600 0.8909 2.22%
2024-02-02 0 0.045 0.043 0.045 0.039 0.045 6,980,000 290,088 0.0416 0.900 0.860 0.900 0.780 0.900 349,000 0.8312 -2.17%
2024-02-01 0 0.046 0.042 0.046 0.044 0.046 316,000 14,296 0.0452 0.920 0.840 0.920 0.880 0.920 15,800 0.9048 4.55%
2024-01-31 0 0.044 0.041 0.044 0.039 0.046 5,904,000 239,640 0.0406 0.880 0.820 0.880 0.780 0.920 295,200 0.8118 7.32%
2024-01-30 0 0.041 0.040 0.043 0.041 0.042 3,076,000 126,228 0.0410 0.820 0.800 0.860 0.820 0.840 153,800 0.8207 -6.82%
2024-01-29 0 0.044 0.042 0.044 0.040 0.045 5,232,000 220,872 0.0422 0.880 0.840 0.880 0.800 0.900 261,600 0.8443 2.33%
2024-01-26 0 0.043 0.041 0.043 0.041 0.044 3,804,000 162,232 0.0426 0.860 0.820 0.860 0.820 0.880 190,200 0.8530 7.50%
2024-01-25 0 0.040 0.040 0.042 0.040 0.042 3,360,600 135,609 0.0404 0.800 0.800 0.840 0.800 0.840 168,030 0.8071 2.56%
2024-01-24 0 0.039 0.038 0.039 0.039 0.048 10,816,000 456,656 0.0422 0.780 0.760 0.780 0.780 0.960 540,800 0.8444 -17.02%
2024-01-23 0 0.047 0.040 0.047 0.038 0.048 2,340,000 92,756 0.0396 0.940 0.800 0.940 0.760 0.960 117,000 0.7928 -2.08%
2024-01-22 0 0.048 0.040 0.048 0.042 0.048 9,900,000 468,384 0.0473 0.960 0.800 0.960 0.840 0.960 495,000 0.9462 -4.00%
2024-01-19 0 0.050 0.042 0.049 0.034 0.050 18,236,000 759,088 0.0416 1.000 0.840 0.980 0.680 1.000 911,800 0.8325 0.00%
2024-01-18 0 0.050 0.045 0.050 0.045 0.050 145,000 7,101 0.0490 1.000 0.900 1.000 0.900 1.000 7,250 0.9794 -3.85%
2024-01-17 0 0.052 0.047 0.052 0.045 0.052 2,448,000 114,372 0.0467 1.040 0.940 1.040 0.900 1.040 122,400 0.9344 8.33%
2024-01-16 0 0.048 0.045 0.048 0.047 0.048 52,000 2,448 0.0471 0.960 0.900 0.960 0.940 0.960 2,600 0.9415 0.00%
2024-01-15 0 0.048 0.046 0.048 0.045 0.050 780,000 35,744 0.0458 0.960 0.920 0.960 0.900 1.000 39,000 0.9165 -4.00%
2024-01-12 0 0.050 0.045 0.050 0.044 0.050 1,344,000 62,396 0.0464 1.000 0.900 1.000 0.880 1.000 67,200 0.9285 2.04%
2024-01-11 0 0.049 0.045 0.050 0.045 0.049 45,000 2,179 0.0484 0.980 0.900 1.000 0.900 0.980 2,250 0.9684 2.08%
2024-01-10 0 0.048 0.046 0.048 0.046 0.050 3,624,000 169,080 0.0467 0.960 0.920 0.960 0.920 1.000 181,200 0.9331 0.00%
2024-01-09 0 0.048 0.047 0.048 0.047 0.050 164,000 7,968 0.0486 0.960 0.940 0.960 0.940 1.000 8,200 0.9717 0.00%
2024-01-08 0 0.048 0.046 0.048 0.047 0.049 1,080,000 51,276 0.0475 0.960 0.920 0.960 0.940 0.980 54,000 0.9496 0.00%
2024-01-05 0 0.048 0.046 0.048 0.048 0.050 1,120,000 54,908 0.0490 0.960 0.920 0.960 0.960 1.000 56,000 0.9805 0.00%
2024-01-04 0 0.048 0.044 0.048 0.046 0.049 1,668,000 77,840 0.0467 0.960 0.880 0.960 0.920 0.980 83,400 0.9333 4.35%
2024-01-03 0 0.046 0.045 0.046 0.042 0.047 13,644,000 614,200 0.0450 0.920 0.900 0.920 0.840 0.940 682,200 0.9003 -9.80%
2024-01-02 0 0.051 0.048 0.051 0.048 0.052 8,172,000 404,792 0.0495 1.020 0.960 1.020 0.960 1.040 408,600 0.9907 -1.92%
2023-12-29 0 0.052 0.052 0.053 0.046 0.056 20,552,000 991,960 0.0483 1.040 1.040 1.060 0.920 1.120 1,027,600 0.9653 4.00%
2023-12-28 0 0.050 0.050 0.051 0.048 0.052 2,922,177 145,767 0.0499 1.000 1.000 1.020 0.960 1.040 146,109 0.9977 -1.96%
2023-12-27 0 0.051 0.048 0.052 0.048 0.051 3,632,000 179,496 0.0494 1.020 0.960 1.040 0.960 1.020 181,600 0.9884 -3.77%
2023-12-22 0 0.053 0.048 0.053 0.048 0.053 288,000 14,432 0.0501 1.060 0.960 1.060 0.960 1.060 14,400 1.0022 0.00%
2023-12-21 0 0.053 0.050 0.053 0.050 0.054 2,996,000 159,752 0.0533 1.060 1.000 1.060 1.000 1.080 149,800 1.0664 0.00%
2023-12-20 0 0.053 0.051 0.053 0.051 0.053 1,388,000 72,564 0.0523 1.060 1.020 1.060 1.020 1.060 69,400 1.0456 0.00%
2023-12-19 0 0.053 0.050 0.053 0.050 0.053 1,168,000 58,916 0.0504 1.060 1.000 1.060 1.000 1.060 58,400 1.0088 -1.85%
2023-12-18 0 0.054 0.054 0.055 0.053 0.055 24,000 1,312 0.0547 1.080 1.080 1.100 1.060 1.100 1,200 1.0933 -1.82%
2023-12-15 0 0.055 0.055 0.056 0.052 0.052 32,000 1,664 0.0520 1.100 1.100 1.120 1.040 1.040 1,600 1.0400 1.85%
2023-12-14 0 0.054 0.054 0.056 - - 0 0 - 1.080 1.080 1.120 - - 0 - 0.00%
2023-12-13 0 0.054 0.052 0.054 0.052 0.056 5,546,000 294,000 0.0530 1.080 1.040 1.080 1.040 1.120 277,300 1.0602 0.00%
2023-12-12 0 0.054 0.052 0.056 0.053 0.058 896,000 47,792 0.0533 1.080 1.040 1.120 1.060 1.160 44,800 1.0668 0.00%
2023-12-11 0 0.054 0.051 0.052 0.049 0.056 2,944,000 152,088 0.0517 1.080 1.020 1.040 0.980 1.120 147,200 1.0332 5.88%
2023-12-08 0 0.051 0.050 0.051 0.051 0.051 232,000 11,832 0.0510 1.020 1.000 1.020 1.020 1.020 11,600 1.0200 -3.77%
2023-12-07 0 0.053 0.050 0.053 0.050 0.053 7,375,000 379,257 0.0514 1.060 1.000 1.060 1.000 1.060 368,750 1.0285 6.00%
2023-12-06 0 0.050 0.050 0.051 0.048 0.053 16,696,000 837,868 0.0502 1.000 1.000 1.020 0.960 1.060 834,800 1.0037 -9.09%
2023-12-05 0 0.055 0.051 0.055 - - 0 0 - 1.100 1.020 1.100 - - 0 - 0.00%
2023-12-04 0 0.055 0.054 0.055 0.052 0.055 3,688,000 195,692 0.0531 1.100 1.080 1.100 1.040 1.100 184,400 1.0612 -3.51%
2023-12-01 0 0.057 0.052 0.058 0.051 0.057 2,144,000 114,884 0.0536 1.140 1.040 1.160 1.020 1.140 107,200 1.0717 9.62%
2023-11-30 0 0.052 0.050 0.052 0.050 0.056 17,208,000 911,256 0.0530 1.040 1.000 1.040 1.000 1.120 860,400 1.0591 -8.77%
2023-11-29 0 0.057 0.055 0.057 0.055 0.062 6,640,000 394,752 0.0595 1.140 1.100 1.140 1.100 1.240 332,000 1.1890 -1.72%
2023-11-28 0 0.058 0.058 0.059 0.052 0.058 1,615,944 87,709 0.0543 1.160 1.160 1.180 1.040 1.160 80,797 1.0855 3.57%
2023-11-27 0 0.056 0.053 0.056 0.053 0.057 1,316,000 71,756 0.0545 1.120 1.060 1.120 1.060 1.140 65,800 1.0905 -3.45%
2023-11-24 0 0.058 0.053 0.058 - - 0 0 - 1.160 1.060 1.160 - - 0 - -1.69%
2023-11-23 0 0.059 0.054 0.059 0.054 0.059 4,864,000 262,756 0.0540 1.180 1.080 1.180 1.080 1.180 243,200 1.0804 1.72%
2023-11-22 0 0.058 0.055 0.059 0.054 0.058 9,856,000 551,648 0.0560 1.160 1.100 1.180 1.080 1.160 492,800 1.1194 0.00%
2023-11-21 0 0.058 0.057 0.059 0.056 0.059 1,168,000 66,320 0.0568 1.160 1.140 1.180 1.120 1.180 58,400 1.1356 5.45%
2023-11-20 0 0.055 0.052 0.059 0.050 0.058 9,492,000 504,664 0.0532 1.100 1.040 1.180 1.000 1.160 474,600 1.0633 -6.78%
2023-11-17 0 0.059 0.055 0.059 - - 0 0 - 1.180 1.100 1.180 - - 0 - -1.67%
2023-11-16 0 0.060 0.053 0.060 0.053 0.060 6,600,000 395,016 0.0599 1.200 1.060 1.200 1.060 1.200 330,000 1.1970 1.69%
2023-11-15 0 0.059 0.056 0.060 0.056 0.063 4,044,000 229,980 0.0569 1.180 1.120 1.200 1.120 1.260 202,200 1.1374 1.72%
2023-11-14 0 0.058 0.055 0.060 - - 0 0 - 1.160 1.100 1.200 - - 0 - 0.00%
2023-11-13 0 0.058 0.052 0.060 - - 0 0 - 1.160 1.040 1.200 - - 0 - 0.00%
2023-11-10 0 0.058 0.056 0.059 0.050 0.058 5,160,000 276,904 0.0537 1.160 1.120 1.180 1.000 1.160 258,000 1.0733 0.00%
2023-11-09 0 0.058 0.052 0.058 0.050 0.058 11,464,000 599,540 0.0523 1.160 1.040 1.160 1.000 1.160 573,200 1.0460 0.00%
2023-11-08 0 0.058 0.057 0.058 0.055 0.060 544,000 30,720 0.0565 1.160 1.140 1.160 1.100 1.200 27,200 1.1294 5.45%
2023-11-07 0 0.055 0.053 0.055 0.055 0.060 813,600 44,964 0.0553 1.100 1.060 1.100 1.100 1.200 40,680 1.1053 -8.33%
2023-11-06 0 0.060 0.058 0.060 0.059 0.060 32,000 1,904 0.0595 1.200 1.160 1.200 1.180 1.200 1,600 1.1900 1.69%
2023-11-03 0 0.059 0.052 0.059 - - 0 0 - 1.180 1.040 1.180 - - 0 - -1.67%
2023-11-02 0 0.060 0.055 0.060 0.065 0.065 160,000 10,400 0.0650 1.200 1.100 1.200 1.300 1.300 8,000 1.3000 1.69%
2023-11-01 0 0.059 0.058 0.060 0.054 0.059 56,000 3,224 0.0576 1.180 1.160 1.200 1.080 1.180 2,800 1.1514 1.72%
2023-10-31 0 0.058 0.058 0.059 0.052 0.058 404,000 22,580 0.0559 1.160 1.160 1.180 1.040 1.160 20,200 1.1178 1.75%
2023-10-30 0 0.057 0.054 0.057 0.056 0.057 1,240,000 70,440 0.0568 1.140 1.080 1.140 1.120 1.140 62,000 1.1361 1.79%
2023-10-27 0 0.056 0.053 0.056 - - 0 0 - 1.120 1.060 1.120 - - 0 - -5.08%
2023-10-26 0 0.059 0.058 0.059 0.051 0.059 4,224,000 232,948 0.0551 1.180 1.160 1.180 1.020 1.180 211,200 1.1030 0.00%
2023-10-25 0 0.059 0.052 0.059 0.053 0.059 8,000 448 0.0560 1.180 1.040 1.180 1.060 1.180 400 1.1200 5.36%
2023-10-24 0 0.056 0.056 0.059 0.056 0.061 936,000 54,916 0.0587 1.120 1.120 1.180 1.120 1.220 46,800 1.1734 -8.20%
2023-10-20 0 0.061 0.061 0.063 0.058 0.065 2,928,000 175,928 0.0601 1.220 1.220 1.260 1.160 1.300 146,400 1.2017 -1.61%
2023-10-19 0 0.062 0.059 0.065 0.060 0.062 1,527,000 92,833 0.0608 1.240 1.180 1.300 1.200 1.240 76,350 1.2159 1.64%
2023-10-18 0 0.061 0.060 0.066 0.061 0.061 128,000 7,808 0.0610 1.220 1.200 1.320 1.220 1.220 6,400 1.2200 -8.96%
2023-10-17 0 0.067 0.062 0.067 0.057 0.068 58,176,000 3,495,212 0.0601 1.340 1.240 1.340 1.140 1.360 2,908,800 1.2016 8.06%
2023-10-16 0 0.062 0.056 0.062 0.055 0.062 2,340,000 138,044 0.0590 1.240 1.120 1.240 1.100 1.240 117,000 1.1799 1.64%
2023-10-13 0 0.061 0.059 0.061 0.057 0.061 940,000 54,340 0.0578 1.220 1.180 1.220 1.140 1.220 47,000 1.1562 1.67%
2023-10-12 0 0.060 0.058 0.065 0.057 0.062 52,000 3,020 0.0581 1.200 1.160 1.300 1.140 1.240 2,600 1.1615 -3.23%
2023-10-11 0 0.062 0.062 0.064 0.058 0.061 512,000 29,956 0.0585 1.240 1.240 1.280 1.160 1.220 25,600 1.1702 0.00%
2023-10-10 0 0.062 0.060 0.065 - - 0 0 - 1.240 1.200 1.300 - - 0 - 0.00%
2023-10-09 0 0.062 0.061 0.062 0.060 0.063 3,180,000 193,860 0.0610 1.240 1.220 1.240 1.200 1.260 159,000 1.2192 1.64%
2023-10-06 0 0.061 0.061 0.063 0.060 0.060 60,000 3,600 0.0600 1.220 1.220 1.260 1.200 1.200 3,000 1.2000 -3.17%
2023-10-05 0 0.063 0.058 0.064 0.061 0.063 924,000 58,140 0.0629 1.260 1.160 1.280 1.220 1.260 46,200 1.2584 1.61%
2023-10-04 0 0.062 0.058 0.063 0.059 0.062 492,000 29,544 0.0600 1.240 1.160 1.260 1.180 1.240 24,600 1.2010 3.33%
2023-10-03 0 0.060 0.060 0.061 0.057 0.062 284,000 16,908 0.0595 1.200 1.200 1.220 1.140 1.240 14,200 1.1907 -3.23%
2023-09-29 0 0.062 0.059 0.063 0.058 0.063 1,338,000 81,204 0.0607 1.240 1.180 1.260 1.160 1.260 66,900 1.2138 0.00%
2023-09-28 0 0.062 0.058 0.063 0.063 0.063 732,000 46,120 0.0630 1.240 1.160 1.260 1.260 1.260 36,600 1.2601 -1.59%
2023-09-27 0 0.063 0.058 0.063 - - 400 21 0.0525 1.260 1.160 1.260 - - 20 1.0500 0.00%
2023-09-26 0 0.063 0.059 0.063 0.060 0.063 136,000 8,304 0.0611 1.260 1.180 1.260 1.200 1.260 6,800 1.2212 -1.56%
2023-09-25 0 0.064 0.060 0.064 0.058 0.064 2,204,000 133,140 0.0604 1.280 1.200 1.280 1.160 1.280 110,200 1.2082 1.59%
2023-09-22 0 0.063 0.058 0.063 - - 0 0 - 1.260 1.160 1.260 - - 0 - 0.00%
2023-09-21 0 0.063 0.057 0.063 - - 0 0 - 1.260 1.140 1.260 - - 0 - 0.00%
2023-09-20 0 0.063 0.060 0.063 0.059 0.063 3,232,000 198,132 0.0613 1.260 1.200 1.260 1.180 1.260 161,600 1.2261 -1.56%
2023-09-19 0 0.064 0.058 0.065 0.058 0.064 180,000 10,860 0.0603 1.280 1.160 1.300 1.160 1.280 9,000 1.2067 0.00%
2023-09-18 0 0.064 0.058 0.065 0.060 0.064 292,000 17,760 0.0608 1.280 1.160 1.300 1.200 1.280 14,600 1.2164 0.00%
2023-09-15 0 0.064 0.060 0.064 - - 0 0 - 1.280 1.200 1.280 - - 0 - -1.54%
2023-09-14 0 0.065 0.060 0.065 0.065 0.065 44,000 2,740 0.0623 1.300 1.200 1.300 1.300 1.300 2,200 1.2455 0.00%
2023-09-13 0 0.065 0.059 0.065 0.058 0.065 300,000 18,520 0.0617 1.300 1.180 1.300 1.160 1.300 15,000 1.2347 0.00%
2023-09-12 0 0.065 0.060 0.065 0.065 0.065 500,000 32,500 0.0650 1.300 1.200 1.300 1.300 1.300 25,000 1.3000 1.56%
2023-09-11 0 0.064 0.063 0.064 0.065 0.067 1,504,000 98,760 0.0657 1.280 1.260 1.280 1.300 1.340 75,200 1.3133 -1.54%
2023-09-07 0 0.065 0.059 0.067 - - 0 0 - 1.300 1.180 1.340 - - 0 - 0.00%
2023-09-06 0 0.065 0.065 0.066 0.057 0.065 7,876,000 471,992 0.0599 1.300 1.300 1.320 1.140 1.300 393,800 1.1986 -1.52%
2023-09-05 0 0.066 0.064 0.066 0.066 0.066 60,000 3,960 0.0660 1.320 1.280 1.320 1.320 1.320 3,000 1.3200 0.00%
2023-09-04 0 0.066 0.066 0.070 0.062 0.067 4,344,000 281,536 0.0648 1.320 1.320 1.400 1.240 1.340 217,200 1.2962 -1.49%
2023-08-31 0 0.067 0.065 0.067 0.067 0.068 4,701,000 317,955 0.0676 1.340 1.300 1.340 1.340 1.360 235,050 1.3527 -2.90%
2023-08-30 0 0.069 0.064 0.069 0.064 0.069 5,112,000 347,396 0.0680 1.380 1.280 1.380 1.280 1.380 255,600 1.3591 0.00%
2023-08-29 0 0.069 0.070 0.072 0.063 0.069 1,272,000 83,612 0.0657 1.380 1.400 1.440 1.260 1.380 63,600 1.3147 -2.82%
2023-08-28 0 0.071 0.064 0.071 0.074 0.074 120,000 8,880 0.0740 1.420 1.280 1.420 1.480 1.480 6,000 1.4800 2.90%
2023-08-25 0 0.069 0.065 0.070 0.069 0.070 140,000 9,760 0.0697 1.380 1.300 1.400 1.380 1.400 7,000 1.3943 -1.43%
2023-08-24 0 0.070 0.067 0.070 0.064 0.071 1,244,000 82,320 0.0662 1.400 1.340 1.400 1.280 1.420 62,200 1.3235 -2.78%
2023-08-23 0 0.072 0.065 0.073 0.065 0.072 1,152,000 78,260 0.0679 1.440 1.300 1.460 1.300 1.440 57,600 1.3587 -7.69%
2023-08-22 0 0.078 0.070 0.078 0.082 0.082 4,000 328 0.0820 1.560 1.400 1.560 1.640 1.640 200 1.6400 13.04%
2023-08-21 0 0.069 0.063 0.069 - - 0 0 - 1.380 1.260 1.380 - - 0 - 0.00%
2023-08-18 0 0.069 0.069 0.072 0.060 0.070 1,972,000 128,808 0.0653 1.380 1.380 1.440 1.200 1.400 98,600 1.3064 -4.17%
2023-08-17 0 0.072 0.066 0.072 - - 20,000 1,320 0.0660 1.440 1.320 1.440 - - 1,000 1.3200 -1.37%
2023-08-16 0 0.073 0.070 0.073 0.070 0.074 3,048,000 214,272 0.0703 1.460 1.400 1.460 1.400 1.480 152,400 1.4060 2.82%
2023-08-15 0 0.071 0.072 0.076 0.071 0.076 584,000 42,640 0.0730 1.420 1.440 1.520 1.420 1.520 29,200 1.4603 -5.33%
2023-08-14 0 0.075 0.075 0.076 0.074 0.076 36,000 2,704 0.0751 1.500 1.500 1.520 1.480 1.520 1,800 1.5022 -1.32%
2023-08-11 0 0.076 0.074 0.076 0.074 0.077 1,360,000 102,456 0.0753 1.520 1.480 1.520 1.480 1.540 68,000 1.5067 1.33%
2023-08-10 0 0.075 0.075 0.076 0.074 0.076 4,000,000 298,520 0.0746 1.500 1.500 1.520 1.480 1.520 200,000 1.4926 -3.85%
2023-08-09 0 0.078 0.078 0.079 0.076 0.078 44,000 3,392 0.0771 1.560 1.560 1.580 1.520 1.560 2,200 1.5418 -1.27%
2023-08-08 0 0.079 0.075 0.079 0.075 0.080 1,980,000 152,688 0.0771 1.580 1.500 1.580 1.500 1.600 99,000 1.5423 -1.25%
2023-08-07 0 0.080 0.080 0.081 0.080 0.080 752,000 60,444 0.0804 1.600 1.600 1.620 1.600 1.600 37,600 1.6076 -5.88%
2023-08-04 0 0.085 0.080 0.085 0.080 0.085 688,000 57,144 0.0831 1.700 1.600 1.700 1.600 1.700 34,400 1.6612 6.25%
2023-08-03 0 0.080 0.080 0.082 0.080 0.083 1,984,000 160,312 0.0808 1.600 1.600 1.640 1.600 1.660 99,200 1.6160 -9.09%
2023-08-02 0 0.088 0.083 0.088 0.084 0.089 2,608,000 229,108 0.0878 1.760 1.660 1.760 1.680 1.780 130,400 1.7570 3.53%
2023-08-01 0 0.085 0.084 0.089 0.084 0.090 1,400,000 120,504 0.0861 1.700 1.680 1.780 1.680 1.800 70,000 1.7215 -5.56%
2023-07-31 0 0.090 0.087 0.090 0.081 0.090 15,756,000 1,392,344 0.0884 1.800 1.740 1.800 1.620 1.800 787,800 1.7674 9.76%
2023-07-28 0 0.082 0.082 0.085 0.082 0.087 1,237,714 103,347 0.0835 1.640 1.640 1.700 1.640 1.740 61,886 1.6700 -5.75%
2023-07-27 0 0.087 0.087 0.088 0.084 0.084 2,172,000 182,448 0.0840 1.740 1.740 1.760 1.680 1.680 108,600 1.6800 -1.14%
2023-07-26 0 0.088 0.084 0.088 0.083 0.088 108,000 9,468 0.0877 1.760 1.680 1.760 1.660 1.760 5,400 1.7533 -1.12%
2023-07-25 0 0.089 0.083 0.089 0.083 0.090 9,600,000 841,752 0.0877 1.780 1.660 1.780 1.660 1.800 480,000 1.7537 0.00%
2023-07-24 0 0.089 0.084 0.090 - - 0 0 - 1.780 1.680 1.800 - - 0 - 0.00%
2023-07-21 0 0.089 0.084 0.090 0.089 0.089 20,000 1,780 0.0890 1.780 1.680 1.800 1.780 1.780 1,000 1.7800 0.00%
2023-07-20 0 0.089 0.081 0.091 - - 0 0 - 1.780 1.620 1.820 - - 0 - 0.00%
2023-07-19 0 0.089 0.091 0.092 - - 0 0 - 1.780 1.820 1.840 - - 0 - 0.00%
2023-07-18 0 0.089 0.085 0.089 0.088 0.090 448,000 39,784 0.0888 1.780 1.700 1.780 1.760 1.800 22,400 1.7761 0.00%
2023-07-14 0 0.089 0.083 0.091 0.087 0.090 1,960,000 172,320 0.0879 1.780 1.660 1.820 1.740 1.800 98,000 1.7584 0.00%
2023-07-13 0 0.089 0.084 0.089 0.083 0.091 123,857 10,524 0.0850 1.780 1.680 1.780 1.660 1.820 6,193 1.6994 3.49%
2023-07-12 0 0.086 0.081 0.086 - - 0 0 - 1.720 1.620 1.720 - - 0 - -2.27%
2023-07-11 0 0.088 0.083 0.089 - - 0 0 - 1.760 1.660 1.780 - - 0 - 0.00%
2023-07-10 0 0.088 0.083 0.091 0.082 0.088 40,000 3,316 0.0829 1.760 1.660 1.820 1.640 1.760 2,000 1.6580 3.53%
2023-07-07 0 0.085 0.084 0.087 0.081 0.085 740,000 60,004 0.0811 1.700 1.680 1.740 1.620 1.700 37,000 1.6217 1.19%
2023-07-06 0 0.084 0.084 0.088 0.082 0.082 44,000 3,608 0.0820 1.680 1.680 1.760 1.640 1.640 2,200 1.6400 0.00%
2023-07-05 0 0.084 0.082 0.085 0.081 0.084 3,668,000 307,732 0.0839 1.680 1.640 1.700 1.620 1.680 183,400 1.6779 -2.33%
2023-07-04 0 0.086 0.085 0.086 0.086 0.086 212,000 18,232 0.0860 1.720 1.700 1.720 1.720 1.720 10,600 1.7200 0.00%
2023-07-03 0 0.086 0.086 0.088 0.086 0.086 1,200,000 103,200 0.0860 1.720 1.720 1.760 1.720 1.720 60,000 1.7200 1.18%
2023-06-30 0 0.085 0.082 0.085 0.085 0.086 96,000 8,216 0.0856 1.700 1.640 1.700 1.700 1.720 4,800 1.7117 3.66%
2023-06-29 0 0.082 0.082 0.085 0.079 0.082 1,224,000 99,788 0.0815 1.640 1.640 1.700 1.580 1.640 61,200 1.6305 3.80%
2023-06-28 0 0.079 0.079 0.082 0.078 0.089 5,988,000 484,772 0.0810 1.580 1.580 1.640 1.560 1.780 299,400 1.6191 -11.24%
2023-06-27 0 0.089 0.088 0.089 0.088 0.089 192,000 16,968 0.0884 1.780 1.760 1.780 1.760 1.780 9,600 1.7675 1.14%
2023-06-26 0 0.088 0.088 0.099 0.088 0.092 2,388,000 214,792 0.0899 1.760 1.760 1.980 1.760 1.840 119,400 1.7989 -11.11%
2023-06-23 0 0.099 0.094 0.100 0.094 0.100 804,000 79,752 0.0992 1.980 1.880 2.000 1.880 2.000 40,200 1.9839 0.00%
2023-06-21 0 0.099 0.099 0.100 0.098 0.101 880,000 87,960 0.1000 1.980 1.980 2.000 1.960 2.020 44,000 1.9991 -3.88%
2023-06-20 0 0.103 0.103 0.105 0.103 0.105 1,964,000 204,264 0.1040 2.060 2.060 2.100 2.060 2.100 98,200 2.0801 -1.90%
2023-06-19 0 0.105 0.105 0.106 0.103 0.110 6,528,000 699,496 0.1072 2.100 2.100 2.120 2.060 2.200 326,400 2.1431 5.00%
2023-06-16 0 0.100 0.099 0.103 0.100 0.104 644,000 65,736 0.1021 2.000 1.980 2.060 2.000 2.080 32,200 2.0415 2.04%
2023-06-15 0 0.098 0.097 0.098 0.095 0.116 7,856,000 790,796 0.1007 1.960 1.940 1.960 1.900 2.320 392,800 2.0132 3.16%
2023-06-14 0 0.095 0.092 0.095 0.092 0.095 3,384,000 318,260 0.0940 1.900 1.840 1.900 1.840 1.900 169,200 1.8810 3.26%
2023-06-13 0 0.092 0.092 0.093 0.087 0.093 4,084,000 374,940 0.0918 1.840 1.840 1.860 1.740 1.860 204,200 1.8361 2.22%
2023-06-12 0 0.090 0.085 0.090 0.090 0.090 4,000 360 0.0900 1.800 1.700 1.800 1.800 1.800 200 1.8000 5.88%
2023-06-09 0 0.085 0.085 0.090 0.085 0.087 712,000 61,076 0.0858 1.700 1.700 1.800 1.700 1.740 35,600 1.7156 -3.41%
2023-06-08 0 0.088 0.086 0.090 0.086 0.088 1,464,000 127,392 0.0870 1.760 1.720 1.800 1.720 1.760 73,200 1.7403 -3.30%
2023-06-07 0 0.091 0.088 0.091 0.086 0.091 1,540,000 137,652 0.0894 1.820 1.760 1.820 1.720 1.820 77,000 1.7877 1.11%
2023-06-06 0 0.090 0.090 0.091 0.084 0.091 8,448,000 742,884 0.0879 1.800 1.800 1.820 1.680 1.820 422,400 1.7587 9.76%
2023-06-05 0 0.082 0.082 0.083 0.081 0.084 12,220,000 1,012,936 0.0829 1.640 1.640 1.660 1.620 1.680 611,000 1.6578 0.00%
2023-06-02 0 0.082 0.078 0.082 0.077 0.082 1,132,000 90,992 0.0804 1.640 1.560 1.640 1.540 1.640 56,600 1.6076 0.00%
2023-06-01 0 0.082 0.078 0.082 0.075 0.082 164,000 12,888 0.0786 1.640 1.560 1.640 1.500 1.640 8,200 1.5717 -1.20%
2023-05-31 0 0.083 0.078 0.084 0.077 0.083 3,144,000 245,380 0.0780 1.660 1.560 1.680 1.540 1.660 157,200 1.5609 -1.19%
2023-05-30 0 0.084 0.079 0.084 0.077 0.084 4,244,000 336,236 0.0792 1.680 1.580 1.680 1.540 1.680 212,200 1.5845 1.20%
2023-05-29 0 0.083 0.081 0.083 0.081 0.083 824,000 67,464 0.0819 1.660 1.620 1.660 1.620 1.660 41,200 1.6375 -1.19%
2023-05-25 0 0.084 0.084 0.085 0.084 0.086 1,164,000 99,664 0.0856 1.680 1.680 1.700 1.680 1.720 58,200 1.7124 -2.33%
2023-05-24 0 0.086 0.085 0.086 0.086 0.087 576,000 49,756 0.0864 1.720 1.700 1.720 1.720 1.740 28,800 1.7276 -2.27%
2023-05-23 0 0.088 0.086 0.088 0.086 0.088 888,000 76,376 0.0860 1.760 1.720 1.760 1.720 1.760 44,400 1.7202 2.33%
2023-05-22 0 0.086 0.086 0.088 0.086 0.088 78,571 6,885 0.0876 1.720 1.720 1.760 1.720 1.760 3,929 1.7526 -2.27%
2023-05-19 0 0.088 0.085 0.088 0.085 0.089 776,000 66,864 0.0862 1.760 1.700 1.760 1.700 1.780 38,800 1.7233 1.15%
2023-05-18 0 0.087 0.087 0.090 0.086 0.087 475,400 40,942 0.0861 1.740 1.740 1.800 1.720 1.740 23,770 1.7224 -3.33%
2023-05-17 0 0.090 0.085 0.090 - - 0 0 - 1.800 1.700 1.800 - - 0 - 0.00%
2023-05-16 0 0.090 0.085 0.090 0.083 0.090 1,072,000 94,800 0.0884 1.800 1.700 1.800 1.660 1.800 53,600 1.7687 9.76%
2023-05-15 0 0.082 0.082 0.087 0.080 0.088 5,500,000 466,184 0.0848 1.640 1.640 1.740 1.600 1.760 275,000 1.6952 -5.75%
2023-05-12 0 0.087 0.084 0.087 0.084 0.089 1,812,000 157,876 0.0871 1.740 1.680 1.740 1.680 1.780 90,600 1.7426 1.16%
2023-05-11 0 0.086 0.085 0.086 - - 0 0 - 1.720 1.700 1.720 - - 0 - -3.37%
2023-05-10 0 0.089 0.084 0.089 0.084 0.089 968,000 82,380 0.0851 1.780 1.680 1.780 1.680 1.780 48,400 1.7021 1.14%
2023-05-09 0 0.088 0.086 0.088 0.087 0.092 4,139,000 364,646 0.0881 1.760 1.720 1.760 1.740 1.840 206,950 1.7620 -1.12%
2023-05-08 0 0.089 0.085 0.089 0.085 0.089 848,000 72,432 0.0854 1.780 1.700 1.780 1.700 1.780 42,400 1.7083 1.14%
2023-05-05 0 0.088 0.086 0.089 0.085 0.092 7,840,000 688,292 0.0878 1.760 1.720 1.780 1.700 1.840 392,000 1.7558 2.33%
2023-05-04 0 0.086 0.086 0.088 0.086 0.086 32,000 2,752 0.0860 1.720 1.720 1.760 1.720 1.720 1,600 1.7200 -4.44%
2023-05-03 0 0.090 0.083 0.088 0.083 0.090 3,975,600 338,812 0.0852 1.800 1.660 1.760 1.660 1.800 198,780 1.7045 2.27%
2023-05-02 0 0.088 0.092 0.093 0.085 0.094 812,000 71,252 0.0877 1.760 1.840 1.860 1.700 1.880 40,600 1.7550 -6.38%
2023-04-28 0 0.094 0.093 0.095 0.089 0.095 5,478,000 515,304 0.0941 1.880 1.860 1.900 1.780 1.900 273,900 1.8814 4.44%
2023-04-27 0 0.090 0.087 0.090 0.081 0.095 7,416,000 672,600 0.0907 1.800 1.740 1.800 1.620 1.900 370,800 1.8139 5.88%
2023-04-26 0 0.085 0.084 0.085 0.085 0.086 524,000 44,640 0.0852 1.700 1.680 1.700 1.700 1.720 26,200 1.7038 0.00%
2023-04-25 0 0.085 0.085 0.088 0.085 0.085 224,000 19,040 0.0850 1.700 1.700 1.760 1.700 1.700 11,200 1.7000 0.00%
2023-04-24 0 0.085 0.084 0.085 0.085 0.089 4,628,000 406,644 0.0879 1.700 1.680 1.700 1.700 1.780 231,400 1.7573 1.19%
2023-04-21 0 0.084 0.082 0.084 0.082 0.086 544,000 45,712 0.0840 1.680 1.640 1.680 1.640 1.720 27,200 1.6806 -2.33%
2023-04-20 0 0.086 0.086 0.090 0.086 0.090 172,000 14,972 0.0870 1.720 1.720 1.800 1.720 1.800 8,600 1.7409 -4.44%
2023-04-19 0 0.090 0.087 0.090 0.085 0.090 3,552,000 309,620 0.0872 1.800 1.740 1.800 1.700 1.800 177,600 1.7434 0.00%
2023-04-18 0 0.090 0.088 0.090 0.087 0.091 1,844,000 163,448 0.0886 1.800 1.760 1.800 1.740 1.820 92,200 1.7728 -1.10%
2023-04-17 0 0.091 0.087 0.091 0.087 0.092 2,628,000 236,992 0.0902 1.820 1.740 1.820 1.740 1.840 131,400 1.8036 0.00%
2023-04-14 0 0.091 0.090 0.093 0.087 0.095 6,632,000 615,308 0.0928 1.820 1.800 1.860 1.740 1.900 331,600 1.8556 2.25%
2023-04-13 0 0.089 0.085 0.091 0.089 0.091 2,476,000 223,536 0.0903 1.780 1.700 1.820 1.780 1.820 123,800 1.8056 -2.20%
2023-04-12 0 0.091 0.090 0.092 0.089 0.091 1,312,000 118,208 0.0901 1.820 1.800 1.840 1.780 1.820 65,600 1.8020 2.25%
2023-04-11 0 0.089 0.089 0.091 0.081 0.089 1,308,000 113,764 0.0870 1.780 1.780 1.820 1.620 1.780 65,400 1.7395 -1.11%
2023-04-06 0 0.090 0.087 0.090 0.085 0.093 4,544,000 408,556 0.0899 1.800 1.740 1.800 1.700 1.860 227,200 1.7982 3.45%
2023-04-04 0 0.087 0.084 0.087 0.077 0.089 10,252,000 888,796 0.0867 1.740 1.680 1.740 1.540 1.780 512,600 1.7339 4.82%
2023-04-03 0 0.083 0.081 0.083 0.081 0.086 804,000 66,896 0.0832 1.660 1.620 1.660 1.620 1.720 40,200 1.6641 3.75%
2023-03-31 0 0.080 0.077 0.080 0.077 0.080 2,128,000 164,044 0.0771 1.600 1.540 1.600 1.540 1.600 106,400 1.5418 0.00%
2023-03-30 0 0.080 0.075 0.082 0.076 0.082 2,716,000 215,768 0.0794 1.600 1.500 1.640 1.520 1.640 135,800 1.5889 5.26%
2023-03-29 0 0.076 0.076 0.078 0.069 0.082 5,284,000 402,924 0.0763 1.520 1.520 1.560 1.380 1.640 264,200 1.5251 -7.32%
2023-03-28 0 0.082 0.079 0.087 0.080 0.085 15,184,000 1,247,644 0.0822 1.640 1.580 1.740 1.600 1.700 759,200 1.6434 -2.38%
2023-03-27 0 0.084 0.078 0.084 0.075 0.085 18,400,000 1,413,108 0.0768 1.680 1.560 1.680 1.500 1.700 920,000 1.5360 9.09%
2023-03-24 0 0.077 0.075 0.077 0.077 0.079 1,204,000 93,732 0.0779 1.540 1.500 1.540 1.540 1.580 60,200 1.5570 0.00%
2023-03-23 0 0.077 0.075 0.078 0.074 0.086 9,864,000 757,572 0.0768 1.540 1.500 1.560 1.480 1.720 493,200 1.5360 -3.75%
2023-03-22 0 0.080 0.078 0.080 0.074 0.081 2,124,000 169,060 0.0796 1.600 1.560 1.600 1.480 1.620 106,200 1.5919 1.27%
2023-03-21 0 0.079 0.079 0.080 0.079 0.084 3,836,000 307,508 0.0802 1.580 1.580 1.600 1.580 1.680 191,800 1.6033 -5.95%
2023-03-20 0 0.084 0.082 0.084 0.084 0.084 3,908,000 328,272 0.0840 1.680 1.640 1.680 1.680 1.680 195,400 1.6800 0.00%
2023-03-17 0 0.084 0.083 0.088 0.082 0.085 1,556,000 130,840 0.0841 1.680 1.660 1.760 1.640 1.700 77,800 1.6817 0.00%
2023-03-16 0 0.084 0.082 0.084 0.084 0.086 956,000 81,588 0.0853 1.680 1.640 1.680 1.680 1.720 47,800 1.7069 -1.18%
2023-03-15 0 0.085 0.084 0.085 0.084 0.086 1,559,428 133,323 0.0855 1.700 1.680 1.700 1.680 1.720 77,971 1.7099 0.00%
2023-03-14 0 0.085 0.084 0.085 0.084 0.086 3,237,000 273,180 0.0844 1.700 1.680 1.700 1.680 1.720 161,850 1.6879 -3.41%
2023-03-13 0 0.088 0.088 0.090 0.087 0.090 521,400 45,530 0.0873 1.760 1.760 1.800 1.740 1.800 26,070 1.7465 -3.30%
2023-03-10 0 0.091 0.087 0.090 0.087 0.091 6,748,000 599,704 0.0889 1.820 1.740 1.800 1.740 1.820 337,400 1.7774 1.11%
2023-03-09 0 0.090 0.089 0.090 0.088 0.093 6,784,000 615,152 0.0907 1.800 1.780 1.800 1.760 1.860 339,200 1.8135 -3.23%
2023-03-08 0 0.093 0.090 0.093 0.090 0.096 9,544,000 890,304 0.0933 1.860 1.800 1.860 1.800 1.920 477,200 1.8657 3.33%
2023-03-07 0 0.090 0.089 0.093 0.088 0.094 13,008,000 1,182,200 0.0909 1.800 1.780 1.860 1.760 1.880 650,400 1.8177 0.00%
2023-03-06 0 0.090 0.090 0.091 0.090 0.091 2,680,000 241,360 0.0901 1.800 1.800 1.820 1.800 1.820 134,000 1.8012 -2.17%
2023-03-03 0 0.092 0.090 0.092 0.089 0.093 9,840,000 893,612 0.0908 1.840 1.800 1.840 1.780 1.860 492,000 1.8163 -1.08%
2023-03-02 0 0.093 0.092 0.094 0.090 0.094 6,924,000 630,308 0.0910 1.860 1.840 1.880 1.800 1.880 346,200 1.8206 -1.06%
2023-03-01 0 0.094 0.095 0.098 0.093 0.099 7,504,000 709,180 0.0945 1.880 1.900 1.960 1.860 1.980 375,200 1.8901 -2.08%
2023-02-28 0 0.096 0.095 0.096 0.094 0.097 12,312,000 1,182,756 0.0961 1.920 1.900 1.920 1.880 1.940 615,600 1.9213 1.05%
2023-02-27 0 0.095 0.095 0.096 0.091 0.101 4,464,000 424,368 0.0951 1.900 1.900 1.920 1.820 2.020 223,200 1.9013 2.15%
2023-02-24 0 0.093 0.093 0.095 0.092 0.100 5,912,000 571,248 0.0966 1.860 1.860 1.900 1.840 2.000 295,600 1.9325 0.00%
2023-02-23 0 0.093 0.093 0.095 0.091 0.095 1,360,000 125,920 0.0926 1.860 1.860 1.900 1.820 1.900 68,000 1.8518 0.00%
2023-02-22 0 0.093 0.093 0.095 0.085 0.101 16,244,000 1,537,084 0.0946 1.860 1.860 1.900 1.700 2.020 812,200 1.8925 -7.92%
2023-02-21 0 0.101 0.101 0.102 0.098 0.106 3,580,000 362,620 0.1013 2.020 2.020 2.040 1.960 2.120 179,000 2.0258 0.00%
2023-02-20 0 0.101 0.098 0.101 0.098 0.103 2,920,000 289,644 0.0992 2.020 1.960 2.020 1.960 2.060 146,000 1.9839 2.02%
2023-02-17 0 0.099 0.099 0.100 0.099 0.101 1,948,000 193,744 0.0995 1.980 1.980 2.000 1.980 2.020 97,400 1.9892 -1.00%
2023-02-16 0 0.100 0.099 0.103 0.098 0.103 9,684,000 965,676 0.0997 2.000 1.980 2.060 1.960 2.060 484,200 1.9944 0.00%
2023-02-15 0 0.100 0.100 0.101 0.099 0.102 3,484,000 349,460 0.1003 2.000 2.000 2.020 1.980 2.040 174,200 2.0061 -1.96%
2023-02-14 0 0.102 0.101 0.103 0.101 0.104 2,660,000 272,164 0.1023 2.040 2.020 2.060 2.020 2.080 133,000 2.0463 -0.97%
2023-02-13 0 0.103 0.103 0.104 0.101 0.104 680,000 69,608 0.1024 2.060 2.060 2.080 2.020 2.080 34,000 2.0473 -0.96%
2023-02-10 0 0.104 0.103 0.105 0.102 0.106 21,804,000 2,254,208 0.1034 2.080 2.060 2.100 2.040 2.120 1,090,200 2.0677 -2.80%
2023-02-09 0 0.107 0.107 0.108 0.104 0.113 8,152,000 881,828 0.1082 2.140 2.140 2.160 2.080 2.260 407,600 2.1635 -5.31%
2023-02-08 0 0.113 0.113 0.114 0.101 0.120 72,836,000 8,254,404 0.1133 2.260 2.260 2.280 2.020 2.400 3,641,800 2.2666 10.78%
2023-02-07 0 0.102 0.101 0.102 0.100 0.105 7,070,000 725,442 0.1026 2.040 2.020 2.040 2.000 2.100 353,500 2.0522 -0.97%
2023-02-06 0 0.103 0.103 0.104 0.102 0.108 6,740,000 700,380 0.1039 2.060 2.060 2.080 2.040 2.160 337,000 2.0783 -1.90%
2023-02-03 0 0.105 0.104 0.105 0.104 0.110 9,024,000 959,908 0.1064 2.100 2.080 2.100 2.080 2.200 451,200 2.1275 -0.94%
2023-02-02 0 0.106 0.106 0.107 0.104 0.109 18,008,000 1,907,116 0.1059 2.120 2.120 2.140 2.080 2.180 900,400 2.1181 -2.75%
2023-02-01 0 0.109 0.108 0.109 0.107 0.110 10,020,000 1,086,180 0.1084 2.180 2.160 2.180 2.140 2.200 501,000 2.1680 -0.91%
2023-01-31 0 0.110 0.107 0.111 0.108 0.114 2,588,000 287,196 0.1110 2.200 2.140 2.220 2.160 2.280 129,400 2.2194 0.00%
2023-01-30 0 0.110 0.110 0.111 0.108 0.114 5,848,000 642,724 0.1099 2.200 2.200 2.220 2.160 2.280 292,400 2.1981 -2.65%
2023-01-27 0 0.113 0.112 0.113 0.111 0.115 7,044,000 793,136 0.1126 2.260 2.240 2.260 2.220 2.300 352,200 2.2519 0.89%
2023-01-26 0 0.112 0.112 0.115 0.110 0.115 10,500,000 1,183,848 0.1127 2.240 2.240 2.300 2.200 2.300 525,000 2.2549 -0.88%
2023-01-20 0 0.113 0.113 0.115 0.108 0.128 31,744,000 3,735,684 0.1177 2.260 2.260 2.300 2.160 2.560 1,587,200 2.3536 4.63%
2023-01-19 0 0.108 0.108 0.111 0.107 0.113 5,536,000 609,120 0.1100 2.160 2.160 2.220 2.140 2.260 276,800 2.2006 -4.42%
2023-01-18 0 0.113 0.110 0.113 0.108 0.115 6,144,000 686,332 0.1117 2.260 2.200 2.260 2.160 2.300 307,200 2.2342 2.73%
2023-01-17 0 0.110 0.110 0.112 0.108 0.117 12,364,000 1,372,488 0.1110 2.200 2.200 2.240 2.160 2.340 618,200 2.2201 -5.17%
2023-01-16 0 0.116 0.116 0.117 0.115 0.122 19,932,000 2,350,716 0.1179 2.320 2.320 2.340 2.300 2.440 996,600 2.3587 -1.69%
2023-01-13 0 0.118 0.118 0.121 0.117 0.135 40,552,000 5,047,572 0.1245 2.360 2.360 2.420 2.340 2.700 2,027,600 2.4894 -2.48%
2023-01-12 0 0.121 0.120 0.121 0.117 0.126 13,676,200 1,662,794 0.1216 2.420 2.400 2.420 2.340 2.520 683,810 2.4317 1.68%
2023-01-11 0 0.119 0.117 0.119 0.115 0.133 39,724,000 4,929,064 0.1241 2.380 2.340 2.380 2.300 2.660 1,986,200 2.4817 -10.53%
2023-01-10 0 0.133 0.131 0.133 0.131 0.154 120,380,000 17,108,564 0.1421 2.660 2.620 2.660 2.620 3.080 6,019,000 2.8424 -5.00%
2023-01-09 0 0.140 0.139 0.140 0.106 0.150 227,690,000 30,024,916 0.1319 2.800 2.780 2.800 2.120 3.000 11,384,500 2.6374 29.63%
2023-01-06 0 0.108 0.107 0.108 0.092 0.121 191,520,000 20,952,476 0.1094 2.160 2.140 2.160 1.840 2.420 9,576,000 2.1880 8.00%
2023-01-05 0 0.100 0.099 0.100 0.086 0.109 116,980,000 11,409,436 0.0975 2.000 1.980 2.000 1.720 2.180 5,849,000 1.9507 -9.09%
2023-01-04 0 0.110 0.109 0.110 0.104 0.127 198,388,000 22,616,008 0.1140 2.200 2.180 2.200 2.080 2.540 9,919,400 2.2800 -5.98%
2023-01-03 0 0.117 0.116 0.117 0.053 0.325 802,812,000 77,799,048 0.0969 2.340 2.320 2.340 1.060 6.500 40,140,600 1.9382 -64.55%
2022-12-30 0 0.330 0.320 0.330 0.320 0.330 14,168,000 4,609,880 0.3254 6.600 6.400 6.600 6.400 6.600 708,400 6.5075 -2.94%
2022-12-29 0 0.340 0.330 0.340 0.330 0.340 9,248,400 3,098,004 0.3350 6.800 6.600 6.800 6.600 6.800 462,420 6.6995 0.00%
2022-12-28 0 0.340 0.330 0.340 0.330 0.345 12,524,000 4,257,940 0.3400 6.800 6.600 6.800 6.600 6.900 626,200 6.7996 -1.45%
2022-12-23 0 0.345 0.335 0.345 0.335 0.360 35,722,000 12,321,810 0.3449 6.900 6.700 6.900 6.700 7.200 1,786,100 6.8987 1.47%
2022-12-22 0 0.340 0.340 0.345 0.330 0.345 1,790,000 603,910 0.3374 6.800 6.800 6.900 6.600 6.900 89,500 6.7476 0.00%
2022-12-21 0 0.340 0.330 0.340 0.325 0.345 2,752,000 908,260 0.3300 6.800 6.600 6.800 6.500 6.900 137,600 6.6007 0.00%
2022-12-20 0 0.340 0.330 0.345 0.330 0.340 3,464,000 1,175,980 0.3395 6.800 6.600 6.900 6.600 6.800 173,200 6.7897 -1.45%
2022-12-19 0 0.345 0.330 0.345 0.330 0.350 4,740,000 1,623,940 0.3426 6.900 6.600 6.900 6.600 7.000 237,000 6.8521 1.47%
2022-12-16 0 0.340 0.330 0.340 0.330 0.360 28,292,000 9,378,420 0.3315 6.800 6.600 6.800 6.600 7.200 1,414,600 6.6297 -2.86%
2022-12-15 0 0.350 0.340 0.350 0.340 0.350 1,084,000 379,120 0.3497 7.000 6.800 7.000 6.800 7.000 54,200 6.9948 -2.78%
2022-12-14 0 0.360 0.355 0.360 0.350 0.380 4,796,000 1,720,240 0.3587 7.200 7.100 7.200 7.000 7.600 239,800 7.1736 -2.70%
2022-12-13 0 0.370 0.355 0.370 0.330 0.370 40,444,000 14,669,600 0.3627 7.400 7.100 7.400 6.600 7.400 2,022,200 7.2543 8.82%
2022-12-12 0 0.340 0.330 0.340 0.335 0.350 912,000 308,900 0.3387 6.800 6.600 6.800 6.700 7.000 45,600 6.7741 -2.86%
2022-12-09 0 0.350 0.335 0.350 0.340 0.350 2,532,000 873,160 0.3448 7.000 6.700 7.000 6.800 7.000 126,600 6.8970 2.94%
2022-12-08 0 0.340 0.335 0.345 0.335 0.350 4,976,000 1,723,280 0.3463 6.800 6.700 6.900 6.700 7.000 248,800 6.9264 -1.45%
2022-12-07 0 0.345 0.335 0.345 0.330 0.350 328,000 109,960 0.3352 6.900 6.700 6.900 6.600 7.000 16,400 6.7049 1.47%
2022-12-06 0 0.340 0.330 0.345 0.325 0.345 6,736,000 2,274,300 0.3376 6.800 6.600 6.900 6.500 6.900 336,800 6.7527 -1.45%
2022-12-05 0 0.345 0.335 0.350 0.335 0.355 4,488,000 1,567,400 0.3492 6.900 6.700 7.000 6.700 7.100 224,400 6.9848 0.00%
2022-12-02 0 0.345 0.340 0.345 0.340 0.350 9,332,000 3,223,300 0.3454 6.900 6.800 6.900 6.800 7.000 466,600 6.9081 -1.43%
2022-12-01 0 0.350 0.350 0.355 0.310 0.360 23,304,000 8,036,760 0.3449 7.000 7.000 7.100 6.200 7.200 1,165,200 6.8973 0.00%
2022-11-30 0 0.350 0.345 0.350 0.345 0.355 4,704,000 1,627,220 0.3459 7.000 6.900 7.000 6.900 7.100 235,200 6.9185 -1.41%
2022-11-29 0 0.355 0.345 0.355 0.350 0.395 19,429,600 7,048,696 0.3628 7.100 6.900 7.100 7.000 7.900 971,480 7.2556 -2.74%
2022-11-28 0 0.365 0.360 0.370 0.355 0.370 681,000 250,055 0.3672 7.300 7.200 7.400 7.100 7.400 34,050 7.3438 -1.35%
2022-11-25 0 0.370 0.360 0.370 0.355 0.400 28,876,000 10,972,840 0.3800 7.400 7.200 7.400 7.100 8.000 1,443,800 7.6000 5.71%
2022-11-24 0 0.350 0.350 0.360 0.345 0.365 1,304,000 466,580 0.3578 7.000 7.000 7.200 6.900 7.300 65,200 7.1561 -6.67%
2022-11-23 0 0.375 0.370 0.375 0.365 0.375 432,000 159,160 0.3684 7.500 7.400 7.500 7.300 7.500 21,600 7.3685 0.00%
2022-11-22 0 0.375 0.370 0.380 0.365 0.375 4,856,000 1,812,580 0.3733 7.500 7.400 7.600 7.300 7.500 242,800 7.4653 0.00%
2022-11-21 0 0.375 0.375 0.385 0.375 0.390 12,984,000 4,948,180 0.3811 7.500 7.500 7.700 7.500 7.800 649,200 7.6220 -3.85%
2022-11-18 0 0.390 0.380 0.390 0.380 0.400 3,120,000 1,223,080 0.3920 7.800 7.600 7.800 7.600 8.000 156,000 7.8403 -2.50%
2022-11-17 0 0.400 0.395 0.400 0.400 0.405 11,848,000 4,779,500 0.4034 8.000 7.900 8.000 8.000 8.100 592,400 8.0680 0.00%
2022-11-16 0 0.400 0.390 0.400 0.395 0.400 44,000 17,460 0.3968 8.000 7.800 8.000 7.900 8.000 2,200 7.9364 0.00%
2022-11-15 0 0.400 0.400 0.405 0.395 0.410 3,676,000 1,484,960 0.4040 8.000 8.000 8.100 7.900 8.200 183,800 8.0792 -3.61%
2022-11-14 0 0.415 0.395 0.410 0.395 0.415 4,212,000 1,685,700 0.4002 8.300 7.900 8.200 7.900 8.300 210,600 8.0043 2.47%
2022-11-11 0 0.405 0.400 0.405 0.390 0.405 1,072,000 428,780 0.4000 8.100 8.000 8.100 7.800 8.100 53,600 7.9996 0.00%
2022-11-10 0 0.405 0.395 0.405 0.400 0.405 124,800 49,924 0.4000 8.100 7.900 8.100 8.000 8.100 6,240 8.0006 -1.22%
2022-11-09 0 0.410 0.400 0.410 0.395 0.415 4,944,000 2,013,360 0.4072 8.200 8.000 8.200 7.900 8.300 247,200 8.1447 1.23%
2022-11-08 0 0.405 0.400 0.405 0.395 0.405 4,120,000 1,652,880 0.4012 8.100 8.000 8.100 7.900 8.100 206,000 8.0237 0.00%
2022-11-07 0 0.405 0.400 0.405 0.400 0.415 5,536,400 2,278,752 0.4116 8.100 8.000 8.100 8.000 8.300 276,820 8.2319 1.25%
2022-11-04 0 0.400 0.395 0.405 0.395 0.400 12,256,000 4,846,620 0.3954 8.000 7.900 8.100 7.900 8.000 612,800 7.9090 2.56%
2022-11-03 0 0.390 0.385 0.390 0.390 0.415 5,912,000 2,363,980 0.3999 7.800 7.700 7.800 7.800 8.300 295,600 7.9972 -1.27%
2022-11-02 0 0.395 0.395 0.405 0.390 0.435 784,000 318,160 0.4058 7.900 7.900 8.100 7.800 8.700 39,200 8.1163 -1.25%
2022-11-01 0 0.400 0.395 0.400 0.395 0.400 1,268,000 506,800 0.3997 8.000 7.900 8.000 7.900 8.000 63,400 7.9937 1.27%
2022-10-31 0 0.395 0.390 0.395 0.390 0.440 7,115,674 2,995,959 0.4210 7.900 7.800 7.900 7.800 8.800 355,784 8.4207 -1.25%
2022-10-28 0 0.400 0.390 0.400 0.390 0.400 4,540,000 1,814,040 0.3996 8.000 7.800 8.000 7.800 8.000 227,000 7.9914 0.00%
2022-10-27 0 0.400 0.395 0.400 0.395 0.435 3,088,000 1,306,420 0.4231 8.000 7.900 8.000 7.900 8.700 154,400 8.4613 -4.76%
2022-10-26 0 0.420 0.410 0.425 0.385 0.420 1,724,000 690,320 0.4004 8.400 8.200 8.500 7.700 8.400 86,200 8.0084 3.70%
2022-10-25 0 0.405 0.400 0.405 0.390 0.410 852,000 344,720 0.4046 8.100 8.000 8.100 7.800 8.200 42,600 8.0920 -1.22%
2022-10-24 0 0.410 0.390 0.410 0.370 0.455 9,772,000 4,084,100 0.4179 8.200 7.800 8.200 7.400 9.100 488,600 8.3588 -6.82%
2022-10-21 0 0.440 0.425 0.440 0.410 0.465 9,800,000 4,190,040 0.4276 8.800 8.500 8.800 8.200 9.300 490,000 8.5511 2.33%
2022-10-20 0 0.430 0.420 0.430 0.410 0.430 3,020,000 1,260,220 0.4173 8.600 8.400 8.600 8.200 8.600 151,000 8.3458 2.38%
2022-10-19 0 0.420 0.415 0.420 0.415 0.435 956,000 411,260 0.4302 8.400 8.300 8.400 8.300 8.700 47,800 8.6038 -2.33%
2022-10-18 0 0.430 0.420 0.430 0.420 0.430 5,747,000 2,426,160 0.4222 8.600 8.400 8.600 8.400 8.600 287,350 8.4432 2.38%
2022-10-17 0 0.420 0.420 0.425 0.420 0.430 2,532,000 1,075,800 0.4249 8.400 8.400 8.500 8.400 8.600 126,600 8.4976 -1.18%
2022-10-14 0 0.425 0.425 0.435 0.425 0.450 2,272,000 997,240 0.4389 8.500 8.500 8.700 8.500 9.000 113,600 8.7785 -5.56%
2022-10-13 0 0.450 0.430 0.450 0.425 0.455 14,716,000 6,443,880 0.4379 9.000 8.600 9.000 8.500 9.100 735,800 8.7577 3.45%
2022-10-12 0 0.435 0.435 0.445 0.415 0.450 3,320,000 1,398,840 0.4213 8.700 8.700 8.900 8.300 9.000 166,000 8.4267 -1.14%
2022-10-11 0 0.440 0.425 0.440 0.425 0.460 5,816,000 2,538,900 0.4365 8.800 8.500 8.800 8.500 9.200 290,800 8.7307 0.00%
2022-10-10 0 0.440 0.420 0.440 0.420 0.445 1,996,000 870,580 0.4362 8.800 8.400 8.800 8.400 8.900 99,800 8.7232 -2.22%
2022-10-07 0 0.450 0.430 0.445 0.430 0.450 19,088,000 8,404,560 0.4403 9.000 8.600 8.900 8.600 9.000 954,400 8.8061 0.00%
2022-10-06 0 0.450 0.445 0.450 0.425 0.450 1,973,400 864,040 0.4378 9.000 8.900 9.000 8.500 9.000 98,670 8.7569 0.00%
2022-10-05 0 0.450 0.435 0.450 0.440 0.455 16,697,600 7,485,160 0.4483 9.000 8.700 9.000 8.800 9.100 834,880 8.9656 4.65%
2022-10-03 0 0.430 0.405 0.430 - - 0 0 - 8.600 8.100 8.600 - - 0 - 0.00%
2022-09-30 0 0.430 0.410 0.430 0.420 0.455 2,012,000 913,620 0.4541 8.600 8.200 8.600 8.400 9.100 100,600 9.0817 0.00%
2022-09-29 0 0.430 0.410 0.430 0.400 0.460 6,032,000 2,530,880 0.4196 8.600 8.200 8.600 8.000 9.200 301,600 8.3915 1.18%
2022-09-28 0 0.425 0.405 0.425 0.395 0.425 6,456,000 2,604,920 0.4035 8.500 8.100 8.500 7.900 8.500 322,800 8.0698 0.00%
2022-09-27 0 0.425 0.410 0.425 0.405 0.425 35,056,000 14,547,120 0.4150 8.500 8.200 8.500 8.100 8.500 1,752,800 8.2994 1.19%
2022-09-26 0 0.420 0.410 0.430 0.410 0.420 2,152,000 903,640 0.4199 8.400 8.200 8.600 8.200 8.400 107,600 8.3981 -3.45%
2022-09-23 0 0.435 0.415 0.435 0.435 0.455 780,000 340,180 0.4361 8.700 8.300 8.700 8.700 9.100 39,000 8.7226 1.16%
2022-09-22 0 0.430 0.420 0.430 0.410 0.440 232,000 100,340 0.4325 8.600 8.400 8.600 8.200 8.800 11,600 8.6500 2.38%
2022-09-21 0 0.420 0.420 0.425 0.410 0.425 440,000 185,620 0.4219 8.400 8.400 8.500 8.200 8.500 22,000 8.4373 -3.45%
2022-09-20 0 0.435 0.430 0.435 0.435 0.450 34,728,000 15,283,480 0.4401 8.700 8.600 8.700 8.700 9.000 1,736,400 8.8018 -3.33%
2022-09-19 0 0.450 0.430 0.455 0.450 0.450 308,000 138,600 0.4500 9.000 8.600 9.100 9.000 9.000 15,400 9.0000 -4.26%
2022-09-16 0 0.470 0.455 0.465 0.450 0.475 116,600 54,138 0.4643 9.400 9.100 9.300 9.000 9.500 5,830 9.2861 -2.08%
2022-09-15 0 0.480 0.450 0.480 0.430 0.480 3,209,000 1,440,085 0.4488 9.600 9.000 9.600 8.600 9.600 160,450 8.9753 0.00%
2022-09-14 0 0.480 0.470 0.485 0.450 0.480 328,000 153,640 0.4684 9.600 9.400 9.700 9.000 9.600 16,400 9.3683 -1.03%
2022-09-13 0 0.485 0.485 0.490 0.480 0.490 1,332,000 646,000 0.4850 9.700 9.700 9.800 9.600 9.800 66,600 9.6997 -2.02%
2022-09-09 0 0.495 0.490 0.495 0.485 0.500 216,000 105,760 0.4896 9.900 9.800 9.900 9.700 10.00 10,800 9.7926 2.06%
2022-09-08 0 0.485 0.485 0.495 0.480 0.490 30,424,000 14,907,620 0.4900 9.700 9.700 9.900 9.600 9.800 1,521,200 9.7999 2.11%
2022-09-07 0 0.475 0.475 0.490 0.475 0.490 4,655,200 2,258,076 0.4851 9.500 9.500 9.800 9.500 9.800 232,760 9.7013 -3.06%
2022-09-06 0 0.490 0.485 0.495 0.485 0.495 240,000 117,080 0.4878 9.800 9.700 9.900 9.700 9.900 12,000 9.7567 1.03%
2022-09-05 0 0.485 0.485 0.495 0.485 0.500 12,412,000 6,143,760 0.4950 9.700 9.700 9.900 9.700 10.00 620,600 9.8997 -1.02%
2022-09-02 0 0.490 0.490 0.500 0.485 0.510 404,000 198,340 0.4909 9.800 9.800 10.00 9.700 10.20 20,200 9.8188 1.03%
2022-09-01 0 0.485 0.485 0.500 0.485 0.495 484,000 236,980 0.4896 9.700 9.700 10.00 9.700 9.900 24,200 9.7926 0.00%
2022-08-31 0 0.485 0.485 0.495 0.485 0.490 240,000 116,920 0.4872 9.700 9.700 9.900 9.700 9.800 12,000 9.7433 -1.02%
2022-08-30 0 0.490 0.485 0.490 - - 12,000 5,880 0.4900 9.800 9.700 9.800 - - 600 9.8000 -2.00%
2022-08-29 0 0.500 0.485 0.500 0.485 0.500 280,000 137,340 0.4905 10.00 9.700 10.00 9.700 10.00 14,000 9.8100 0.00%
2022-08-26 0 0.500 0.490 0.500 - - 0 0 - 10.00 9.800 10.00 - - 0 - 0.00%
2022-08-25 0 0.500 0.490 0.495 - - 0 0 - 10.00 9.800 9.900 - - 0 - 0.00%
2022-08-24 0 0.500 0.490 0.510 0.485 0.500 14,296,000 7,071,480 0.4946 10.00 9.800 10.20 9.700 10.00 714,800 9.8929 2.04%
2022-08-23 0 0.490 0.490 0.500 0.490 0.500 140,000 69,280 0.4949 9.800 9.800 10.00 9.800 10.00 7,000 9.8971 0.00%
2022-08-22 0 0.490 0.490 0.495 0.490 0.510 4,324,000 2,161,060 0.4998 9.800 9.800 9.900 9.800 10.20 216,200 9.9957 -3.92%
2022-08-19 0 0.510 0.495 0.510 0.500 0.510 2,580,000 1,290,120 0.5000 10.20 9.900 10.20 10.00 10.20 129,000 10.001 0.00%
2022-08-18 0 0.510 0.500 0.520 0.500 0.520 8,748,000 4,458,280 0.5096 10.20 10.00 10.40 10.00 10.40 437,400 10.193 -1.92%
2022-08-17 0 0.520 0.510 0.530 0.510 0.520 17,096,000 8,889,800 0.5200 10.40 10.20 10.60 10.20 10.40 854,800 10.400 0.00%
2022-08-16 0 0.520 0.510 0.520 0.510 0.530 7,188,000 3,737,760 0.5200 10.40 10.20 10.40 10.20 10.60 359,400 10.400 1.96%
2022-08-15 0 0.510 0.510 0.520 0.500 0.510 836,000 422,280 0.5051 10.20 10.20 10.40 10.00 10.20 41,800 10.102 2.00%
2022-08-12 0 0.500 0.500 0.510 0.500 0.530 3,960,000 2,034,520 0.5138 10.00 10.00 10.20 10.00 10.60 198,000 10.275 -5.66%
2022-08-11 0 0.530 0.520 0.530 0.500 0.530 804,000 415,480 0.5168 10.60 10.40 10.60 10.00 10.60 40,200 10.335 3.92%
2022-08-10 0 0.510 0.495 0.510 0.500 0.510 440,000 223,640 0.5083 10.20 9.900 10.20 10.00 10.20 22,000 10.165 3.03%
2022-08-09 0 0.495 0.490 0.500 0.495 0.500 7,264,000 3,631,240 0.4999 9.900 9.800 10.00 9.900 10.00 363,200 9.9979 0.00%
2022-08-08 0 0.495 0.495 0.510 0.495 0.510 160,000 79,480 0.4968 9.900 9.900 10.20 9.900 10.20 8,000 9.9350 1.02%
2022-08-05 0 0.490 0.490 0.510 0.485 0.510 852,000 424,200 0.4979 9.800 9.800 10.20 9.700 10.20 42,600 9.9577 0.00%
2022-08-04 0 0.490 0.485 0.495 0.480 0.500 6,632,000 3,248,760 0.4899 9.800 9.700 9.900 9.600 10.00 331,600 9.7972 0.00%
2022-08-03 0 0.490 0.475 0.490 0.480 0.500 10,056,000 4,926,220 0.4899 9.800 9.500 9.800 9.600 10.00 502,800 9.7976 -1.01%
2022-08-02 0 0.495 0.490 0.500 0.470 0.495 9,080,000 4,385,540 0.4830 9.900 9.800 10.00 9.400 9.900 454,000 9.6598 -2.94%
2022-08-01 0 0.510 0.495 0.510 0.495 0.520 9,116,000 4,645,080 0.5096 10.20 9.900 10.20 9.900 10.40 455,800 10.191 0.00%
2022-07-29 0 0.510 0.500 0.520 0.500 0.510 1,288,000 654,000 0.5078 10.20 10.00 10.40 10.00 10.20 64,400 10.155 2.00%
2022-07-28 0 0.500 0.500 0.510 0.490 0.510 189,000 94,270 0.4988 10.00 10.00 10.20 9.800 10.20 9,450 9.9757 -1.96%
2022-07-27 0 0.510 0.500 0.510 0.490 0.520 1,464,000 731,980 0.5000 10.20 10.00 10.20 9.800 10.40 73,200 9.9997 0.00%
2022-07-26 0 0.510 0.500 0.510 0.510 0.530 512,000 264,400 0.5164 10.20 10.00 10.20 10.20 10.60 25,600 10.328 -3.77%
2022-07-25 0 0.530 0.510 0.530 0.530 0.530 16,000 8,480 0.5300 10.60 10.20 10.60 10.60 10.60 800 10.600 1.92%
2022-07-22 0 0.520 0.530 0.540 0.520 0.540 5,922,000 3,136,860 0.5297 10.40 10.60 10.80 10.40 10.80 296,100 10.594 -1.89%
2022-07-21 0 0.530 0.520 0.530 0.520 0.550 654,000 347,600 0.5315 10.60 10.40 10.60 10.40 11.00 32,700 10.630 1.92%
2022-07-20 0 0.520 0.520 0.540 0.510 0.530 20,848,000 10,884,080 0.5221 10.40 10.40 10.80 10.20 10.60 1,042,400 10.441 1.96%
2022-07-19 0 0.510 0.500 0.510 0.500 0.530 7,008,000 3,681,760 0.5254 10.20 10.00 10.20 10.00 10.60 350,400 10.507 2.00%
2022-07-18 0 0.500 0.490 0.500 0.500 0.510 112,000 56,040 0.5004 10.00 9.800 10.00 10.00 10.20 5,600 10.007 2.04%
2022-07-15 0 0.490 0.490 0.500 0.470 0.510 11,222,000 5,701,620 0.5081 9.800 9.800 10.00 9.400 10.20 561,100 10.162 0.00%
2022-07-14 0 0.490 0.490 0.500 0.480 0.500 10,468,000 5,181,580 0.4950 9.800 9.800 10.00 9.600 10.00 523,400 9.8998 -1.01%
2022-07-13 0 0.495 0.490 0.500 0.470 0.530 7,656,000 3,949,620 0.5159 9.900 9.800 10.00 9.400 10.60 382,800 10.318 -2.94%
2022-07-12 0 0.510 0.500 0.510 0.510 0.530 772,000 394,080 0.5105 10.20 10.00 10.20 10.20 10.60 38,600 10.209 -3.77%
2022-07-11 0 0.530 0.510 0.530 0.510 0.530 296,000 154,640 0.5224 10.60 10.20 10.60 10.20 10.60 14,800 10.449 1.92%
2022-07-08 0 0.520 0.520 0.530 0.520 0.530 120,000 62,440 0.5203 10.40 10.40 10.60 10.40 10.60 6,000 10.407 0.00%
2022-07-07 0 0.520 0.510 0.520 0.520 0.530 1,116,000 581,720 0.5213 10.40 10.20 10.40 10.40 10.60 55,800 10.425 -1.89%
2022-07-06 0 0.530 0.520 0.530 0.520 0.540 872,000 459,120 0.5265 10.60 10.40 10.60 10.40 10.80 43,600 10.530 -1.85%
2022-07-05 0 0.540 0.530 0.550 0.530 0.540 726,000 388,640 0.5353 10.80 10.60 11.00 10.60 10.80 36,300 10.706 0.00%
2022-07-04 0 0.540 0.530 0.550 0.530 0.540 880,000 473,480 0.5380 10.80 10.60 11.00 10.60 10.80 44,000 10.761 -3.57%
2022-06-30 0 0.560 0.560 0.570 0.550 0.570 615,000 342,460 0.5568 11.20 11.20 11.40 11.00 11.40 30,750 11.137 -1.75%
2022-06-29 0 0.570 0.560 0.570 0.550 0.590 2,360,000 1,354,320 0.5739 11.40 11.20 11.40 11.00 11.80 118,000 11.477 0.00%
2022-06-28 0 0.570 0.560 0.570 0.520 0.570 9,011,116 4,999,926 0.5549 11.40 11.20 11.40 10.40 11.40 450,556 11.097 5.56%
2022-06-27 0 0.540 0.530 0.540 0.520 0.540 34,272,200 18,162,680 0.5300 10.80 10.60 10.80 10.40 10.80 1,713,610 10.599 1.89%
2022-06-24 0 0.530 0.520 0.540 0.510 0.530 1,684,000 880,640 0.5229 10.60 10.40 10.80 10.20 10.60 84,200 10.459 1.92%
2022-06-23 0 0.520 0.520 0.540 0.520 0.540 6,240,000 3,306,240 0.5298 10.40 10.40 10.80 10.40 10.80 312,000 10.597 -1.89%
2022-06-22 0 0.530 0.530 0.540 0.520 0.530 34,328,000 18,140,600 0.5284 10.60 10.60 10.80 10.40 10.60 1,716,400 10.569 1.92%
2022-06-21 0 0.520 0.520 0.530 0.520 0.530 296,000 155,120 0.5241 10.40 10.40 10.60 10.40 10.60 14,800 10.481 0.00%
2022-06-20 0 0.520 0.500 0.520 0.500 0.520 1,264,000 657,200 0.5199 10.40 10.00 10.40 10.00 10.40 63,200 10.399 1.96%
2022-06-17 0 0.510 0.500 0.520 0.500 0.510 1,212,000 617,840 0.5098 10.20 10.00 10.40 10.00 10.20 60,600 10.195 2.00%
2022-06-16 0 0.500 0.500 0.520 0.500 0.520 13,425,000 5,675,245 0.4227 10.00 10.00 10.40 10.00 10.40 671,250 8.4547 -1.96%
2022-06-15 0 0.510 0.510 0.520 0.500 0.510 269,000 137,120 0.5097 10.20 10.20 10.40 10.00 10.20 13,450 10.195 2.00%
2022-06-14 0 0.500 0.500 0.510 0.500 0.510 555,000 279,440 0.5035 10.00 10.00 10.20 10.00 10.20 27,750 10.070 -1.96%
2022-06-13 0 0.510 0.510 0.530 0.510 0.530 236,000 125,000 0.5297 10.20 10.20 10.60 10.20 10.60 11,800 10.593 -1.92%
2022-06-10 0 0.520 0.520 0.530 0.510 0.530 11,330,000 5,985,080 0.5283 10.40 10.40 10.60 10.20 10.60 566,500 10.565 1.96%
2022-06-09 0 0.510 0.510 0.520 0.500 0.520 560,000 283,400 0.5061 10.20 10.20 10.40 10.00 10.40 28,000 10.121 3.03%
2022-06-08 0 0.495 0.495 0.510 0.495 0.510 416,000 207,980 0.5000 9.900 9.900 10.20 9.900 10.20 20,800 9.9990 0.00%
2022-06-07 0 0.495 0.495 0.510 0.495 0.530 817,000 413,210 0.5058 9.900 9.900 10.20 9.900 10.60 40,850 10.115 -2.94%
2022-06-06 0 0.510 0.510 0.520 0.510 0.520 832,000 431,320 0.5184 10.20 10.20 10.40 10.20 10.40 41,600 10.368 0.00%
2022-06-02 0 0.510 0.510 0.520 0.510 0.550 1,132,000 597,640 0.5280 10.20 10.20 10.40 10.20 11.00 56,600 10.559 -3.77%
2022-06-01 0 0.530 0.520 0.530 0.500 0.540 11,596,000 6,138,320 0.5293 10.60 10.40 10.60 10.00 10.80 579,800 10.587 6.00%
2022-05-31 0 0.500 0.500 0.510 0.500 0.530 1,225,000 632,120 0.5160 10.00 10.00 10.20 10.00 10.60 61,250 10.320 -1.96%
2022-05-30 0 0.510 0.510 0.520 0.500 0.520 672,000 342,720 0.5100 10.20 10.20 10.40 10.00 10.40 33,600 10.200 0.00%
2022-05-27 0 0.510 0.510 0.520 0.510 0.510 16,000 8,160 0.5100 10.20 10.20 10.40 10.20 10.20 800 10.200 -1.92%
2022-05-26 0 0.520 0.510 0.520 0.510 0.520 585,000 301,850 0.5160 10.40 10.20 10.40 10.20 10.40 29,250 10.320 1.96%
2022-05-25 0 0.510 0.510 0.520 0.510 0.530 16,184,000 8,416,600 0.5201 10.20 10.20 10.40 10.20 10.60 809,200 10.401 0.00%
2022-05-24 0 0.510 0.510 0.520 0.510 0.540 168,000 87,720 0.5221 10.20 10.20 10.40 10.20 10.80 8,400 10.443 -3.77%
2022-05-23 0 0.530 0.520 0.530 0.520 0.530 124,000 65,320 0.5268 10.60 10.40 10.60 10.40 10.60 6,200 10.535 0.00%
2022-05-20 0 0.530 0.520 0.530 0.510 0.530 656,000 341,680 0.5209 10.60 10.40 10.60 10.20 10.60 32,800 10.417 1.92%
2022-05-19 0 0.520 0.520 0.530 0.510 0.530 738,000 384,240 0.5207 10.40 10.40 10.60 10.20 10.60 36,900 10.413 -1.89%
2022-05-18 0 0.530 0.520 0.530 0.530 0.530 404,000 214,120 0.5300 10.60 10.40 10.60 10.60 10.60 20,200 10.600 0.00%
2022-05-17 0 0.530 0.520 0.530 0.520 0.530 18,034,855 9,541,827 0.5291 10.60 10.40 10.60 10.40 10.60 901,743 10.582 0.00%
2022-05-16 0 0.530 0.510 0.530 0.520 0.530 10,890,000 5,663,120 0.5200 10.60 10.20 10.60 10.40 10.60 544,500 10.401 1.92%
2022-05-13 0 0.520 0.520 0.530 0.520 0.540 2,876,000 1,508,440 0.5245 10.40 10.40 10.60 10.40 10.80 143,800 10.490 -1.89%
2022-05-12 0 0.530 0.520 0.530 0.520 0.540 368,000 193,800 0.5266 10.60 10.40 10.60 10.40 10.80 18,400 10.533 0.00%
2022-05-11 0 0.530 0.520 0.530 0.520 0.540 20,984,000 11,118,200 0.5298 10.60 10.40 10.60 10.40 10.80 1,049,200 10.597 0.00%
2022-05-10 0 0.530 0.520 0.540 0.510 0.530 53,072,000 27,979,320 0.5272 10.60 10.40 10.80 10.20 10.60 2,653,600 10.544 0.00%
2022-05-06 0 0.530 0.510 0.530 0.510 0.530 4,328,000 2,228,800 0.5150 10.60 10.20 10.60 10.20 10.60 216,400 10.299 1.92%
2022-05-05 0 0.520 0.520 0.530 0.510 0.540 24,088,000 12,864,840 0.5341 10.40 10.40 10.60 10.20 10.80 1,204,400 10.682 0.00%
2022-05-04 0 0.520 0.520 0.530 0.510 0.530 17,464,000 9,244,560 0.5293 10.40 10.40 10.60 10.20 10.60 873,200 10.587 0.00%
2022-05-03 0 0.520 0.510 0.520 0.470 0.550 28,464,000 14,941,540 0.5249 10.40 10.20 10.40 9.400 11.00 1,423,200 10.499 15.56%
2022-04-29 0 0.450 0.450 0.460 0.445 0.460 990,000 443,280 0.4478 9.000 9.000 9.200 8.900 9.200 49,500 8.9552 3.45%
2022-04-28 0 0.435 0.435 0.440 0.430 0.435 124,000 53,860 0.4344 8.700 8.700 8.800 8.600 8.700 6,200 8.6871 2.35%
2022-04-27 0 0.425 0.425 0.435 0.420 0.455 26,224,000 11,404,640 0.4349 8.500 8.500 8.700 8.400 9.100 1,311,200 8.6979 3.66%
2022-04-26 0 0.410 0.405 0.410 0.405 0.430 948,200 395,300 0.4169 8.200 8.100 8.200 8.100 8.600 47,410 8.3379 1.23%
2022-04-25 0 0.405 0.405 0.440 0.405 0.460 25,246,856 11,382,419 0.4508 8.100 8.100 8.800 8.100 9.200 1,262,343 9.0169 -2.41%
2022-04-22 0 0.415 0.395 0.400 0.400 0.420 10,524,000 4,415,000 0.4195 8.300 7.900 8.000 8.000 8.400 526,200 8.3903 2.47%
2022-04-21 0 0.405 0.405 0.410 0.405 0.410 380,000 155,760 0.4099 8.100 8.100 8.200 8.100 8.200 19,000 8.1979 -1.22%
2022-04-20 0 0.410 0.410 0.415 0.410 0.415 2,605,000 1,080,840 0.4149 8.200 8.200 8.300 8.200 8.300 130,250 8.2982 0.00%
2022-04-19 0 0.410 0.410 0.430 0.410 0.415 40,000 16,540 0.4135 8.200 8.200 8.600 8.200 8.300 2,000 8.2700 -3.53%
2022-04-14 0 0.425 0.420 0.440 0.425 0.445 452,000 194,260 0.4298 8.500 8.400 8.800 8.500 8.900 22,600 8.5956 -3.41%
2022-04-13 0 0.440 0.440 0.445 0.430 0.445 189,000 83,895 0.4439 8.800 8.800 8.900 8.600 8.900 9,450 8.8778 0.00%
2022-04-12 0 0.440 0.440 0.450 0.435 0.445 3,548,000 1,565,820 0.4413 8.800 8.800 9.000 8.700 8.900 177,400 8.8265 0.00%
2022-04-11 0 0.440 0.440 0.450 0.440 0.475 864,000 394,940 0.4571 8.800 8.800 9.000 8.800 9.500 43,200 9.1421 0.00%
2022-04-08 0 0.440 0.440 0.450 0.440 0.445 218,143 96,966 0.4445 8.800 8.800 9.000 8.800 8.900 10,907 8.8901 -1.12%
2022-04-07 0 0.445 0.445 0.465 0.445 0.475 668,000 303,420 0.4542 8.900 8.900 9.300 8.900 9.500 33,400 9.0844 -2.20%
2022-04-06 0 0.455 0.455 0.465 0.455 0.455 148,000 67,340 0.4550 9.100 9.100 9.300 9.100 9.100 7,400 9.1000 0.00%
2022-04-04 0 0.455 0.450 0.465 0.455 0.455 164,000 74,620 0.4550 9.100 9.000 9.300 9.100 9.100 8,200 9.1000 1.11%
2022-04-01 0 0.450 0.450 0.460 0.435 0.470 20,624,000 9,559,900 0.4635 9.000 9.000 9.200 8.700 9.400 1,031,200 9.2707 0.00%
2022-03-31 0 0.450 0.450 0.455 0.440 0.460 13,980,000 5,644,860 0.4038 9.000 9.000 9.100 8.800 9.200 699,000 8.0756 1.12%
2022-03-30 0 0.445 0.440 0.445 0.440 0.455 3,344,000 1,503,300 0.4496 8.900 8.800 8.900 8.800 9.100 167,200 8.9910 2.30%
2022-03-29 0 0.435 0.435 0.440 0.435 0.455 4,924,000 2,206,520 0.4481 8.700 8.700 8.800 8.700 9.100 246,200 8.9623 -3.33%
2022-03-28 0 0.450 0.440 0.450 0.450 0.450 308,000 135,600 0.4403 9.000 8.800 9.000 9.000 9.000 15,400 8.8052 2.27%
2022-03-25 0 0.440 0.435 0.440 0.435 0.450 556,000 242,360 0.4359 8.800 8.700 8.800 8.700 9.000 27,800 8.7180 2.33%
2022-03-24 0 0.430 0.430 0.440 0.425 0.450 7,840,000 3,444,240 0.4393 8.600 8.600 8.800 8.500 9.000 392,000 8.7863 -5.49%
2022-03-23 0 0.455 0.450 0.455 0.440 0.455 2,800,000 1,250,420 0.4466 9.100 9.000 9.100 8.800 9.100 140,000 8.9316 3.41%
2022-03-22 0 0.440 0.430 0.445 0.425 0.455 3,510,000 1,558,390 0.4440 8.800 8.600 8.900 8.500 9.100 175,500 8.8797 -1.12%
2022-03-21 0 0.445 0.435 0.445 0.435 0.445 306,000 134,652 0.4400 8.900 8.700 8.900 8.700 8.900 15,300 8.8008 0.00%
2022-03-18 0 0.445 0.440 0.445 0.425 0.455 676,000 299,660 0.4433 8.900 8.800 8.900 8.500 9.100 33,800 8.8657 1.14%
2022-03-17 0 0.440 0.430 0.455 0.420 0.460 980,000 424,820 0.4335 8.800 8.600 9.100 8.400 9.200 49,000 8.6698 2.33%
2022-03-16 0 0.430 0.445 0.455 0.425 0.460 984,000 425,260 0.4322 8.600 8.900 9.100 8.500 9.200 49,200 8.6435 -3.37%
2022-03-15 0 0.445 0.440 0.455 0.430 0.465 1,484,000 654,920 0.4413 8.900 8.800 9.100 8.600 9.300 74,200 8.8264 -4.30%
2022-03-14 0 0.465 0.465 0.470 0.420 0.475 6,096,600 2,822,498 0.4630 9.300 9.300 9.400 8.400 9.500 304,830 9.2593 10.71%
2022-03-11 0 0.420 0.405 0.420 0.390 0.450 4,656,000 1,941,460 0.4170 8.400 8.100 8.400 7.800 9.000 232,800 8.3396 -1.18%
2022-03-10 0 0.425 0.425 0.435 0.415 0.495 4,752,000 2,177,140 0.4582 8.500 8.500 8.700 8.300 9.900 237,600 9.1630 -13.27%
2022-03-09 0 0.490 0.480 0.490 0.480 0.510 7,144,000 3,503,760 0.4904 9.800 9.600 9.800 9.600 10.20 357,200 9.8090 -3.92%
2022-03-08 0 0.510 0.500 0.510 0.495 0.510 19,088,000 9,574,780 0.5016 10.20 10.00 10.20 9.900 10.20 954,400 10.032 -3.77%
2022-03-07 0 0.530 0.520 0.530 0.510 0.540 12,884,000 6,703,680 0.5203 10.60 10.40 10.60 10.20 10.80 644,200 10.406 -3.64%
2022-03-04 0 0.550 0.520 0.550 0.520 0.550 18,860,000 9,883,960 0.5241 11.00 10.40 11.00 10.40 11.00 943,000 10.481 3.77%
2022-03-03 0 0.530 0.520 0.530 0.520 0.540 5,488,000 2,955,200 0.5385 10.60 10.40 10.60 10.40 10.80 274,400 10.770 0.00%
2022-03-02 0 0.530 0.520 0.530 0.510 0.540 8,684,000 4,600,480 0.5298 10.60 10.40 10.60 10.20 10.80 434,200 10.595 -1.85%
2022-03-01 0 0.540 0.530 0.540 0.530 0.550 1,244,000 665,720 0.5351 10.80 10.60 10.80 10.60 11.00 62,200 10.703 -3.57%
2022-02-28 0 0.560 0.550 0.560 0.550 0.560 2,600,000 1,454,640 0.5595 11.20 11.00 11.20 11.00 11.20 130,000 11.190 1.82%
2022-02-25 0 0.550 0.540 0.550 0.550 0.560 11,562,000 6,360,480 0.5501 11.00 10.80 11.00 11.00 11.20 578,100 11.002 -3.51%
2022-02-24 0 0.570 0.560 0.570 0.530 0.570 23,932,000 13,348,840 0.5578 11.40 11.20 11.40 10.60 11.40 1,196,600 11.156 -1.72%
2022-02-23 0 0.580 0.560 0.580 0.550 0.580 964,000 541,800 0.5620 11.60 11.20 11.60 11.00 11.60 48,200 11.241 0.00%
2022-02-22 0 0.580 0.570 0.580 0.570 0.580 514,000 293,160 0.5704 11.60 11.40 11.60 11.40 11.60 25,700 11.407 -1.69%
2022-02-21 0 0.590 0.570 0.590 0.570 0.590 1,352,000 779,160 0.5763 11.80 11.40 11.80 11.40 11.80 67,600 11.526 0.00%
2022-02-18 0 0.590 0.580 0.590 0.570 0.590 2,894,000 1,674,120 0.5785 11.80 11.60 11.80 11.40 11.80 144,700 11.570 0.00%
2022-02-17 0 0.590 0.580 0.590 0.580 0.590 244,000 141,960 0.5818 11.80 11.60 11.80 11.60 11.80 12,200 11.636 0.00%
2022-02-16 0 0.590 0.580 0.590 0.580 0.590 892,000 520,560 0.5836 11.80 11.60 11.80 11.60 11.80 44,600 11.672 0.00%
2022-02-15 0 0.590 0.580 0.590 0.580 0.600 6,678,552 3,961,538 0.5932 11.80 11.60 11.80 11.60 12.00 333,928 11.863 1.72%
2022-02-14 0 0.580 0.580 0.590 0.580 0.590 9,904,000 5,827,120 0.5884 11.60 11.60 11.80 11.60 11.80 495,200 11.767 -3.33%
2022-02-11 0 0.600 0.590 0.600 0.580 0.600 2,256,000 1,326,920 0.5882 12.00 11.80 12.00 11.60 12.00 112,800 11.763 0.00%
2022-02-10 0 0.600 0.580 0.600 0.580 0.600 8,116,000 4,785,920 0.5897 12.00 11.60 12.00 11.60 12.00 405,800 11.794 1.69%
2022-02-09 0 0.590 0.580 0.590 0.560 0.590 4,264,000 2,460,800 0.5771 11.80 11.60 11.80 11.20 11.80 213,200 11.542 3.51%
2022-02-08 0 0.570 0.570 0.580 0.570 0.600 20,984,000 12,356,480 0.5889 11.40 11.40 11.60 11.40 12.00 1,049,200 11.777 -3.39%
2022-02-07 0 0.590 0.580 0.590 0.590 0.630 8,226,000 4,972,020 0.6044 11.80 11.60 11.80 11.80 12.60 411,300 12.089 -3.28%
2022-02-04 0 0.610 0.610 0.620 0.550 0.630 18,318,000 10,606,296 0.5790 12.20 12.20 12.40 11.00 12.60 915,900 11.580 7.02%
2022-01-31 0 0.570 0.570 0.580 0.510 0.570 5,148,800 2,763,472 0.5367 11.40 11.40 11.60 10.20 11.40 257,440 10.734 11.76%
2022-01-28 0 0.510 0.510 0.520 0.485 0.530 39,346,600 19,653,109 0.4995 10.20 10.20 10.40 9.700 10.60 1,967,330 9.9897 4.08%
2022-01-27 0 0.490 0.485 0.490 0.480 0.500 1,534,800 752,004 0.4900 9.800 9.700 9.800 9.600 10.00 76,740 9.7994 -2.00%
2022-01-26 0 0.500 0.490 0.500 0.485 0.500 12,304,000 6,128,820 0.4981 10.00 9.800 10.00 9.700 10.00 615,200 9.9623 2.04%
2022-01-25 0 0.490 0.490 0.495 0.490 0.495 5,497,200 2,719,473 0.4947 9.800 9.800 9.900 9.800 9.900 274,860 9.8940 1.03%
2022-01-24 0 0.485 0.485 0.500 0.485 0.500 17,088,000 8,424,560 0.4930 9.700 9.700 10.00 9.700 10.00 854,400 9.8602 -1.02%
2022-01-21 0 0.490 0.490 0.495 0.490 0.510 6,692,000 3,282,640 0.4905 9.800 9.800 9.900 9.800 10.20 334,600 9.8106 0.00%
2022-01-20 0 0.490 0.490 0.495 0.490 0.500 2,868,000 1,412,720 0.4926 9.800 9.800 9.900 9.800 10.00 143,400 9.8516 -1.01%
2022-01-19 0 0.495 0.495 0.500 0.495 0.500 399,571 197,894 0.4953 9.900 9.900 10.00 9.900 10.00 19,979 9.9053 0.00%
2022-01-18 0 0.495 0.495 0.500 0.480 0.500 12,828,000 6,368,400 0.4964 9.900 9.900 10.00 9.600 10.00 641,400 9.9289 1.02%
2022-01-17 0 0.490 0.490 0.495 0.490 0.510 2,880,000 1,448,040 0.5028 9.800 9.800 9.900 9.800 10.20 144,000 10.056 -7.55%
2022-01-14 0 0.530 0.510 0.530 0.510 0.530 652,000 341,720 0.5241 10.60 10.20 10.60 10.20 10.60 32,600 10.482 1.92%
2022-01-13 0 0.520 0.510 0.520 0.500 0.540 1,692,000 865,280 0.5114 10.40 10.20 10.40 10.00 10.80 84,600 10.228 0.00%
2022-01-12 0 0.520 0.510 0.520 0.500 0.530 1,332,000 678,360 0.5093 10.40 10.20 10.40 10.00 10.60 66,600 10.186 0.00%
2022-01-11 0 0.520 0.520 0.540 0.520 0.540 1,684,000 900,720 0.5349 10.40 10.40 10.80 10.40 10.80 84,200 10.697 -3.70%
2022-01-10 0 0.540 0.520 0.540 0.530 0.550 1,644,000 875,760 0.5327 10.80 10.40 10.80 10.60 11.00 82,200 10.654 1.89%
2022-01-07 0 0.530 0.520 0.530 0.485 0.530 3,756,000 1,923,700 0.5122 10.60 10.40 10.60 9.700 10.60 187,800 10.243 8.16%
2022-01-06 0 0.490 0.475 0.490 0.470 0.490 1,245,000 596,165 0.4788 9.800 9.500 9.800 9.400 9.800 62,250 9.5769 2.08%
2022-01-05 0 0.480 0.480 0.500 0.470 0.500 1,448,000 700,960 0.4841 9.600 9.600 10.00 9.400 10.00 72,400 9.6818 0.00%
2022-01-04 0 0.480 0.470 0.480 0.465 0.480 1,559,000 730,290 0.4684 9.600 9.400 9.600 9.300 9.600 77,950 9.3687 0.00%
2022-01-03 0 0.480 0.475 0.485 0.475 0.500 1,752,000 845,080 0.4824 9.600 9.500 9.700 9.500 10.00 87,600 9.6470 0.00%
2021-12-31 0 0.480 0.475 0.500 0.480 0.500 4,424,000 2,198,320 0.4969 9.600 9.500 10.00 9.600 10.00 221,200 9.9382 0.00%
2021-12-30 0 0.480 0.480 0.500 0.480 0.500 1,736,000 856,120 0.4932 9.600 9.600 10.00 9.600 10.00 86,800 9.8631 2.13%
2021-12-29 0 0.470 0.470 0.480 0.470 0.480 1,751,800 823,430 0.4700 9.400 9.400 9.600 9.400 9.600 87,590 9.4010 -1.05%
2021-12-28 0 0.475 0.470 0.480 0.465 0.485 2,104,000 995,260 0.4730 9.500 9.400 9.600 9.300 9.700 105,200 9.4606 -2.06%
2021-12-24 0 0.485 0.480 0.485 0.480 0.490 272,000 130,920 0.4813 9.700 9.600 9.700 9.600 9.800 13,600 9.6265 1.04%
2021-12-23 0 0.480 0.475 0.485 0.480 0.485 3,099,200 1,498,812 0.4836 9.600 9.500 9.700 9.600 9.700 154,960 9.6723 -2.04%
2021-12-22 0 0.490 0.480 0.490 0.485 0.490 1,204,000 583,980 0.4850 9.800 9.600 9.800 9.700 9.800 60,200 9.7007 1.03%
2021-12-21 0 0.485 0.480 0.485 0.480 0.490 44,000 21,340 0.4850 9.700 9.600 9.700 9.600 9.800 2,200 9.7000 1.04%
2021-12-20 0 0.480 0.470 0.480 0.470 0.500 3,848,000 1,859,060 0.4831 9.600 9.400 9.600 9.400 10.00 192,400 9.6625 -4.00%
2021-12-17 0 0.500 0.500 0.510 0.500 0.510 880,000 441,200 0.5014 10.00 10.00 10.20 10.00 10.20 44,000 10.027 -1.96%
2021-12-16 0 0.510 0.500 0.510 0.500 0.520 3,724,000 1,874,200 0.5033 10.20 10.00 10.20 10.00 10.40 186,200 10.066 -1.92%
2021-12-15 0 0.520 0.510 0.520 0.500 0.530 2,420,000 1,233,640 0.5098 10.40 10.20 10.40 10.00 10.60 121,000 10.195 0.00%
2021-12-14 0 0.520 0.510 0.520 0.500 0.520 2,524,000 1,286,960 0.5099 10.40 10.20 10.40 10.00 10.40 126,200 10.198 1.96%
2021-12-13 0 0.510 0.500 0.510 0.490 0.520 2,928,000 1,475,640 0.5040 10.20 10.00 10.20 9.800 10.40 146,400 10.080 0.00%
2021-12-10 0 0.510 0.510 0.520 0.500 0.530 2,996,000 1,541,520 0.5145 10.20 10.20 10.40 10.00 10.60 149,800 10.291 -1.92%
2021-12-09 0 0.520 0.510 0.520 0.510 0.540 2,461,000 1,284,940 0.5221 10.40 10.20 10.40 10.20 10.80 123,050 10.442 -1.89%
2021-12-08 0 0.530 0.520 0.530 0.520 0.530 23,683,000 12,548,420 0.5298 10.60 10.40 10.60 10.40 10.60 1,184,150 10.597 1.92%
2021-12-07 0 0.520 0.520 0.540 0.500 0.540 2,252,000 1,154,920 0.5128 10.40 10.40 10.80 10.00 10.80 112,600 10.257 0.00%
2021-12-06 0 0.520 0.520 0.540 0.520 0.540 296,000 155,720 0.5261 10.40 10.40 10.80 10.40 10.80 14,800 10.522 -3.70%
2021-12-03 0 0.540 0.520 0.540 0.510 0.540 12,864,000 6,811,760 0.5295 10.80 10.40 10.80 10.20 10.80 643,200 10.590 1.89%
2021-12-02 0 0.530 0.510 0.530 0.520 0.540 1,708,000 900,000 0.5269 10.60 10.20 10.60 10.40 10.80 85,400 10.539 -1.85%
2021-12-01 0 0.540 0.530 0.540 0.530 0.580 5,752,000 3,142,600 0.5463 10.80 10.60 10.80 10.60 11.60 287,600 10.927 -3.57%
2021-11-30 0 0.560 0.540 0.560 0.540 0.570 2,388,000 1,319,280 0.5525 11.20 10.80 11.20 10.80 11.40 119,400 11.049 -1.75%
2021-11-29 0 0.570 0.560 0.580 0.530 0.590 15,572,000 8,748,320 0.5618 11.40 11.20 11.60 10.60 11.80 778,600 11.236 9.62%
2021-11-26 0 0.520 0.520 0.530 0.520 0.540 11,284,000 5,978,200 0.5298 10.40 10.40 10.60 10.40 10.80 564,200 10.596 -3.70%
2021-11-25 0 0.540 0.530 0.550 0.520 0.550 14,148,000 7,503,440 0.5304 10.80 10.60 11.00 10.40 11.00 707,400 10.607 1.89%
2021-11-24 0 0.530 0.520 0.530 0.520 0.560 19,160,000 10,209,720 0.5329 10.60 10.40 10.60 10.40 11.20 958,000 10.657 -1.85%
2021-11-23 0 0.540 0.530 0.540 0.520 0.570 5,200,000 2,805,320 0.5395 10.80 10.60 10.80 10.40 11.40 260,000 10.790 -1.82%
2021-11-22 0 0.550 0.550 0.570 0.550 0.570 4,610,000 2,563,880 0.5562 11.00 11.00 11.40 11.00 11.40 230,500 11.123 0.00%
2021-11-19 0 0.550 0.540 0.560 0.530 0.560 3,080,000 1,660,440 0.5391 11.00 10.80 11.20 10.60 11.20 154,000 10.782 0.00%
2021-11-18 0 0.550 0.540 0.560 0.550 0.560 2,520,000 1,397,240 0.5545 11.00 10.80 11.20 11.00 11.20 126,000 11.089 1.85%
2021-11-17 0 0.540 0.530 0.550 0.520 0.550 3,268,000 1,741,960 0.5330 10.80 10.60 11.00 10.40 11.00 163,400 10.661 1.89%
2021-11-16 0 0.530 0.510 0.540 0.500 0.590 9,016,000 4,764,600 0.5285 10.60 10.20 10.80 10.00 11.80 450,800 10.569 8.16%
2021-11-15 0 0.490 0.490 0.495 0.490 0.500 761,524 375,163 0.4926 9.800 9.800 9.900 9.800 10.00 38,076 9.8530 -2.00%
2021-11-12 0 0.500 0.500 0.510 0.495 0.510 1,812,000 906,800 0.5004 10.00 10.00 10.20 9.900 10.20 90,600 10.009 0.00%
2021-11-11 0 0.500 0.495 0.510 0.485 0.500 6,296,000 3,143,080 0.4992 10.00 9.900 10.20 9.700 10.00 314,800 9.9844 2.04%
2021-11-10 0 0.490 0.480 0.490 0.480 0.495 1,448,000 706,000 0.4876 9.800 9.600 9.800 9.600 9.900 72,400 9.7514 0.00%
2021-11-09 0 0.490 0.485 0.490 0.490 0.495 916,000 449,840 0.4911 9.800 9.700 9.800 9.800 9.900 45,800 9.8218 -1.01%
2021-11-08 0 0.495 0.495 0.500 0.495 0.500 23,896,000 11,933,680 0.4994 9.900 9.900 10.00 9.900 10.00 1,194,800 9.9880 -1.00%
2021-11-05 0 0.500 0.490 0.500 0.480 0.500 2,860,000 1,414,420 0.4946 10.00 9.800 10.00 9.600 10.00 143,000 9.8910 1.01%
2021-11-04 0 0.495 0.495 0.500 0.495 0.510 2,916,000 1,450,480 0.4974 9.900 9.900 10.00 9.900 10.20 145,800 9.9484 1.02%
2021-11-03 0 0.490 0.490 0.500 0.490 0.500 1,356,000 675,660 0.4983 9.800 9.800 10.00 9.800 10.00 67,800 9.9655 -1.01%
2021-11-02 0 0.495 0.495 0.510 0.485 0.510 3,104,000 1,546,740 0.4983 9.900 9.900 10.20 9.700 10.20 155,200 9.9661 0.00%
2021-11-01 0 0.495 0.490 0.500 0.485 0.510 15,164,000 7,505,960 0.4950 9.900 9.800 10.00 9.700 10.20 758,200 9.8997 -2.94%
2021-10-29 0 0.510 0.495 0.510 0.485 0.520 8,960,000 4,557,040 0.5086 10.20 9.900 10.20 9.700 10.40 448,000 10.172 3.03%
2021-10-28 0 0.495 0.495 0.510 0.495 0.500 3,908,000 1,953,220 0.4998 9.900 9.900 10.20 9.900 10.00 195,400 9.9960 -1.00%
2021-10-27 0 0.500 0.500 0.510 0.485 0.500 1,608,000 798,220 0.4964 10.00 10.00 10.20 9.700 10.00 80,400 9.9281 0.00%
2021-10-26 0 0.500 0.490 0.500 0.490 0.510 2,612,000 1,304,660 0.4995 10.00 9.800 10.00 9.800 10.20 130,600 9.9897 0.00%
2021-10-25 0 0.500 0.500 0.510 0.495 0.510 9,900,000 5,006,300 0.5057 10.00 10.00 10.20 9.900 10.20 495,000 10.114 1.01%
2021-10-22 0 0.495 0.495 0.510 0.475 0.500 8,856,000 4,405,980 0.4975 9.900 9.900 10.20 9.500 10.00 442,800 9.9503 -1.00%
2021-10-21 0 0.500 0.495 0.510 0.500 0.520 876,000 444,880 0.5079 10.00 9.900 10.20 10.00 10.40 43,800 10.157 0.00%
2021-10-20 0 0.500 0.495 0.510 0.495 0.500 596,000 296,960 0.4983 10.00 9.900 10.20 9.900 10.00 29,800 9.9651 0.00%
2021-10-19 0 0.500 0.500 0.510 0.495 0.510 852,000 426,020 0.5000 10.00 10.00 10.20 9.900 10.20 42,600 10.000 -1.96%
2021-10-18 0 0.510 0.500 0.510 0.490 0.530 2,148,000 1,101,260 0.5127 10.20 10.00 10.20 9.800 10.60 107,400 10.254 3.03%
2021-10-15 0 0.495 0.495 0.500 0.490 0.540 6,676,000 3,398,840 0.5091 9.900 9.900 10.00 9.800 10.80 333,800 10.182 -8.33%
2021-10-12 0 0.540 0.520 0.540 0.520 0.540 11,912,000 6,317,560 0.5304 10.80 10.40 10.80 10.40 10.80 595,600 10.607 1.89%
2021-10-11 0 0.530 0.530 0.540 0.520 0.540 1,748,000 927,200 0.5304 10.60 10.60 10.80 10.40 10.80 87,400 10.609 -1.85%
2021-10-08 0 0.540 0.530 0.540 0.520 0.540 19,448,000 10,485,200 0.5391 10.80 10.60 10.80 10.40 10.80 972,400 10.783 -1.82%
2021-10-07 0 0.550 0.540 0.550 0.530 0.550 1,176,000 633,160 0.5384 11.00 10.80 11.00 10.60 11.00 58,800 10.768 1.85%
2021-10-06 0 0.540 0.540 0.560 0.530 0.570 3,325,000 1,819,090 0.5471 10.80 10.80 11.20 10.60 11.40 166,250 10.942 -3.57%
2021-10-05 0 0.560 0.550 0.570 0.560 0.570 1,608,000 904,160 0.5623 11.20 11.00 11.40 11.20 11.40 80,400 11.246 -3.45%
2021-10-04 0 0.580 0.570 0.580 0.550 0.610 78,656,000 42,144,000 0.5358 11.60 11.40 11.60 11.00 12.20 3,932,800 10.716 7.41%
2021-09-30 0 0.540 0.520 0.550 0.520 0.550 14,672,000 7,786,680 0.5307 10.80 10.40 11.00 10.40 11.00 733,600 10.614 0.00%
2021-09-29 0 0.540 0.530 0.540 0.520 0.540 488,000 258,640 0.5300 10.80 10.60 10.80 10.40 10.80 24,400 10.600 -1.82%
2021-09-28 0 0.550 0.520 0.550 0.460 0.560 4,420,000 2,302,760 0.5210 11.00 10.40 11.00 9.200 11.20 221,000 10.420 3.77%
2021-09-27 0 0.530 0.530 0.540 0.530 0.570 2,464,000 1,348,600 0.5473 10.60 10.60 10.80 10.60 11.40 123,200 10.946 -7.02%
2021-09-24 0 0.570 0.560 0.570 0.560 0.620 5,977,600 3,462,960 0.5793 11.40 11.20 11.40 11.20 12.40 298,880 11.586 -1.72%
2021-09-23 0 0.580 0.570 0.590 0.570 0.600 5,915,000 3,455,040 0.5841 11.60 11.40 11.80 11.40 12.00 295,750 11.682 -1.69%
2021-09-21 0 0.590 0.580 0.590 0.530 0.600 14,312,000 8,208,720 0.5736 11.80 11.60 11.80 10.60 12.00 715,600 11.471 7.27%
2021-09-20 0 0.550 0.550 0.560 0.530 0.590 3,644,000 2,063,760 0.5663 11.00 11.00 11.20 10.60 11.80 182,200 11.327 -6.78%
2021-09-17 0 0.590 0.580 0.590 0.580 0.680 20,008,000 12,381,720 0.6188 11.80 11.60 11.80 11.60 13.60 1,000,400 12.377 -9.23%
2021-09-16 0 0.650 0.650 0.660 0.580 0.650 19,128,000 11,567,560 0.6047 13.00 13.00 13.20 11.60 13.00 956,400 12.095 8.33%
2021-09-15 0 0.600 0.600 0.610 0.580 0.620 4,792,123 2,838,583 0.5923 12.00 12.00 12.20 11.60 12.40 239,606 11.847 0.00%
2021-09-14 0 0.600 0.600 0.610 0.560 0.760 16,796,000 10,329,160 0.6150 12.00 12.00 12.20 11.20 15.20 839,800 12.300 5.26%
2021-09-13 0 0.570 0.570 0.580 0.560 0.630 17,056,000 10,084,320 0.5912 11.40 11.40 11.60 11.20 12.60 852,800 11.825 -3.39%
2021-09-10 0 0.590 0.570 0.590 0.490 0.620 26,800,000 14,353,680 0.5356 11.80 11.40 11.80 9.800 12.40 1,340,000 10.712 18.00%
2021-09-09 0 0.500 0.495 0.500 0.495 0.580 10,704,000 5,543,340 0.5179 10.00 9.900 10.00 9.900 11.60 535,200 10.358 -9.09%
2021-09-08 0 0.550 0.550 0.570 0.490 0.590 27,576,000 13,678,830 0.4960 11.00 11.00 11.40 9.800 11.80 1,378,800 9.9208 13.40%
2021-09-07 0 0.485 0.485 0.490 0.430 0.530 7,377,600 3,457,651 0.4687 9.700 9.700 9.800 8.600 10.60 368,880 9.3734 14.12%
2021-09-06 0 0.425 0.425 0.430 0.415 0.435 6,684,000 2,846,000 0.4258 8.500 8.500 8.600 8.300 8.700 334,200 8.5159 1.19%
2021-09-03 0 0.420 0.400 0.420 0.420 0.425 24,000 10,140 0.4225 8.400 8.000 8.400 8.400 8.500 1,200 8.4500 2.44%
2021-09-02 0 0.410 0.400 0.420 0.410 0.420 136,000 56,520 0.4156 8.200 8.000 8.400 8.200 8.400 6,800 8.3118 0.00%
2021-09-01 0 0.410 0.390 0.420 - - 0 0 - 8.200 7.800 8.400 - - 0 - 0.00%
2021-08-31 0 0.410 0.395 0.420 0.400 0.420 512,000 212,880 0.4158 8.200 7.900 8.400 8.000 8.400 25,600 8.3156 6.49%
2021-08-30 0 0.385 0.385 0.400 0.345 0.420 660,000 263,640 0.3995 7.700 7.700 8.000 6.900 8.400 33,000 7.9891 -10.47%
2021-08-27 0 0.430 0.425 0.430 0.425 0.430 688,000 293,820 0.4271 8.600 8.500 8.600 8.500 8.600 34,400 8.5413 1.18%
2021-08-26 0 0.425 0.420 0.425 0.420 0.425 228,000 96,300 0.4224 8.500 8.400 8.500 8.400 8.500 11,400 8.4474 0.00%
2021-08-25 0 0.425 0.420 0.425 0.425 0.425 500,000 212,500 0.4250 8.500 8.400 8.500 8.500 8.500 25,000 8.5000 0.00%
2021-08-24 0 0.425 0.420 0.425 0.415 0.425 1,536,800 647,014 0.4210 8.500 8.400 8.500 8.300 8.500 76,840 8.4203 1.19%
2021-08-23 0 0.420 0.415 0.425 0.415 0.420 4,016,000 1,681,720 0.4188 8.400 8.300 8.500 8.300 8.400 200,800 8.3751 1.20%
2021-08-20 0 0.415 0.415 0.420 0.415 0.425 916,000 384,000 0.4192 8.300 8.300 8.400 8.300 8.500 45,800 8.3843 -1.19%
2021-08-19 0 0.420 0.420 0.430 0.415 0.430 612,000 254,140 0.4153 8.400 8.400 8.600 8.300 8.600 30,600 8.3052 1.20%
2021-08-18 0 0.415 0.415 0.420 0.410 0.415 420,000 174,180 0.4147 8.300 8.300 8.400 8.200 8.300 21,000 8.2943 0.00%
2021-08-17 0 0.415 0.415 0.420 0.415 0.430 799,000 336,380 0.4210 8.300 8.300 8.400 8.300 8.600 39,950 8.4200 2.47%
2021-08-16 0 0.405 0.405 0.410 0.405 0.405 172,000 69,660 0.4050 8.100 8.100 8.200 8.100 8.100 8,600 8.1000 0.00%
2021-08-13 0 0.405 0.405 0.410 0.405 0.420 76,000 31,080 0.4089 8.100 8.100 8.200 8.100 8.400 3,800 8.1789 -4.71%
2021-08-12 0 0.425 0.420 0.430 0.400 0.425 524,000 215,300 0.4109 8.500 8.400 8.600 8.000 8.500 26,200 8.2176 4.94%
2021-08-11 0 0.405 0.390 0.410 0.395 0.415 176,000 71,160 0.4043 8.100 7.800 8.200 7.900 8.300 8,800 8.0864 3.85%
2021-08-10 0 0.390 0.385 0.400 0.390 0.400 500,000 196,880 0.3938 7.800 7.700 8.000 7.800 8.000 25,000 7.8752 -2.50%
2021-08-09 0 0.400 0.395 0.400 0.400 0.420 788,000 325,760 0.4134 8.000 7.900 8.000 8.000 8.400 39,400 8.2680 -3.61%
2021-08-06 0 0.415 0.415 0.430 0.415 0.430 536,000 224,100 0.4181 8.300 8.300 8.600 8.300 8.600 26,800 8.3619 -3.49%
2021-08-05 0 0.430 0.430 0.435 0.430 0.440 1,200,000 519,900 0.4333 8.600 8.600 8.700 8.600 8.800 60,000 8.6650 -1.15%
2021-08-04 0 0.435 0.425 0.435 0.415 0.440 916,000 395,960 0.4323 8.700 8.500 8.700 8.300 8.800 45,800 8.6454 2.35%
2021-08-03 0 0.425 0.410 0.425 0.395 0.435 2,524,000 1,032,640 0.4091 8.500 8.200 8.500 7.900 8.700 126,200 8.1826 2.41%
2021-08-02 0 0.415 0.405 0.415 0.375 0.450 19,456,000 7,893,280 0.4057 8.300 8.100 8.300 7.500 9.000 972,800 8.1140 12.16%
2021-07-30 0 0.370 0.355 0.365 0.360 0.370 1,052,000 382,000 0.3631 7.400 7.100 7.300 7.200 7.400 52,600 7.2624 1.37%
2021-07-29 0 0.365 0.355 0.370 0.365 0.370 9,100,000 3,322,800 0.3651 7.300 7.100 7.400 7.300 7.400 455,000 7.3029 4.29%
2021-07-28 0 0.350 0.350 0.370 0.350 0.350 17,856,000 6,249,600 0.3500 7.000 7.000 7.400 7.000 7.000 892,800 7.0000 -5.41%
2021-07-27 0 0.370 0.345 0.370 0.335 0.370 1,372,000 470,460 0.3429 7.400 6.900 7.400 6.700 7.400 68,600 6.8580 7.25%
2021-07-26 0 0.345 0.340 0.350 0.345 0.355 292,000 102,300 0.3503 6.900 6.800 7.000 6.900 7.100 14,600 7.0068 0.00%
2021-07-23 0 0.345 0.345 0.355 0.345 0.350 2,068,000 723,660 0.3499 6.900 6.900 7.100 6.900 7.000 103,400 6.9986 -1.43%
2021-07-22 0 0.350 0.345 0.350 0.350 0.365 620,000 221,760 0.3577 7.000 6.900 7.000 7.000 7.300 31,000 7.1535 -5.41%
2021-07-21 0 0.370 0.355 0.370 0.340 0.370 2,804,000 1,009,860 0.3601 7.400 7.100 7.400 6.800 7.400 140,200 7.2030 5.71%
2021-07-20 0 0.350 0.340 0.350 0.340 0.355 776,000 271,940 0.3504 7.000 6.800 7.000 6.800 7.100 38,800 7.0088 1.45%
2021-07-19 0 0.345 0.345 0.355 0.345 0.360 788,000 277,260 0.3519 6.900 6.900 7.100 6.900 7.200 39,400 7.0371 -2.82%
2021-07-16 0 0.355 0.355 0.365 0.340 0.355 1,428,000 504,380 0.3532 7.100 7.100 7.300 6.800 7.100 71,400 7.0641 2.90%
2021-07-15 0 0.345 0.340 0.345 0.345 0.355 1,172,000 411,380 0.3510 6.900 6.800 6.900 6.900 7.100 58,600 7.0201 -1.43%
2021-07-14 0 0.350 0.345 0.355 0.345 0.355 996,000 349,460 0.3509 7.000 6.900 7.100 6.900 7.100 49,800 7.0173 1.45%
2021-07-13 0 0.345 0.345 0.350 0.340 0.350 892,000 310,800 0.3484 6.900 6.900 7.000 6.800 7.000 44,600 6.9686 -1.43%
2021-07-12 0 0.350 0.350 0.355 0.350 0.360 150,000 53,060 0.3537 7.000 7.000 7.100 7.000 7.200 7,500 7.0747 -2.78%
2021-07-09 0 0.360 0.360 0.365 0.355 0.370 1,720,000 619,860 0.3604 7.200 7.200 7.300 7.100 7.400 86,000 7.2077 1.41%
2021-07-08 0 0.355 0.355 0.370 0.350 0.375 6,068,000 2,273,880 0.3747 7.100 7.100 7.400 7.000 7.500 303,400 7.4947 -4.05%
2021-07-07 0 0.370 0.355 0.375 0.355 0.375 513,000 186,135 0.3628 7.400 7.100 7.500 7.100 7.500 25,650 7.2567 0.00%
2021-07-06 0 0.370 0.355 0.370 0.350 0.375 11,668,000 4,318,960 0.3702 7.400 7.100 7.400 7.000 7.500 583,400 7.4031 8.82%
2021-07-05 0 0.340 0.340 0.360 0.330 0.380 1,148,000 415,420 0.3619 6.800 6.800 7.200 6.600 7.600 57,400 7.2373 7.94%
2021-07-02 0 0.315 0.315 0.330 0.305 0.360 2,284,000 740,480 0.3242 6.300 6.300 6.600 6.100 7.200 114,200 6.4841 -19.23%
2021-06-30 0 0.390 0.330 0.390 0.295 0.400 19,024,000 5,750,300 0.3023 7.800 6.600 7.800 5.900 8.000 951,200 6.0453 32.20%
2021-06-29 0 0.295 0.295 0.320 0.290 0.305 3,489,800 1,046,544 0.2999 5.900 5.900 6.400 5.800 6.100 174,490 5.9977 -3.28%
2021-06-28 0 0.305 0.295 0.310 0.295 0.305 88,000 26,500 0.3011 6.100 5.900 6.200 5.900 6.100 4,400 6.0227 1.67%
2021-06-25 0 0.300 0.300 0.310 0.300 0.310 378,000 116,880 0.3092 6.000 6.000 6.200 6.000 6.200 18,900 6.1841 -1.64%
2021-06-24 0 0.305 0.305 0.310 0.305 0.320 278,000 88,180 0.3172 6.100 6.100 6.200 6.100 6.400 13,900 6.3439 0.00%
2021-06-23 0 0.305 0.290 0.305 0.300 0.305 1,064,000 320,020 0.3008 6.100 5.800 6.100 6.000 6.100 53,200 6.0154 5.17%
2021-06-22 0 0.290 0.290 0.315 0.290 0.315 340,000 101,900 0.2997 5.800 5.800 6.300 5.800 6.300 17,000 5.9941 -3.33%
2021-06-21 0 0.300 0.290 0.315 - - 0 0 - 6.000 5.800 6.300 - - 0 - 0.00%
2021-06-18 0 0.300 0.290 0.300 - - 0 0 - 6.000 5.800 6.000 - - 0 - 0.00%
2021-06-17 0 0.300 0.290 0.300 0.290 0.300 328,000 96,740 0.2949 6.000 5.800 6.000 5.800 6.000 16,400 5.8988 -1.64%
2021-06-16 0 0.305 0.290 0.305 - - 0 0 - 6.100 5.800 6.100 - - 0 - 0.00%
2021-06-15 0 0.305 0.290 0.305 0.305 0.305 164,000 50,020 0.3050 6.100 5.800 6.100 6.100 6.100 8,200 6.1000 0.00%
2021-06-11 0 0.305 0.290 0.300 0.290 0.305 516,000 150,840 0.2923 6.100 5.800 6.000 5.800 6.100 25,800 5.8465 1.67%
2021-06-10 0 0.300 0.300 0.305 0.300 0.300 108,000 32,400 0.3000 6.000 6.000 6.100 6.000 6.000 5,400 6.0000 -1.64%
2021-06-09 0 0.305 0.290 0.305 0.305 0.305 4,000 1,220 0.3050 6.100 5.800 6.100 6.100 6.100 200 6.1000 1.67%
2021-06-08 0 0.300 0.300 0.305 0.295 0.305 2,032,000 611,280 0.3008 6.000 6.000 6.100 5.900 6.100 101,600 6.0165 0.00%
2021-06-07 0 0.300 0.295 0.300 0.295 0.300 1,708,000 507,640 0.2972 6.000 5.900 6.000 5.900 6.000 85,400 5.9443 0.00%
2021-06-04 0 0.300 0.290 0.300 0.285 0.300 8,072,000 2,320,880 0.2875 6.000 5.800 6.000 5.700 6.000 403,600 5.7504 0.00%
2021-06-03 0 0.300 0.295 0.300 0.285 0.300 1,484,000 442,500 0.2982 6.000 5.900 6.000 5.700 6.000 74,200 5.9636 7.14%
2021-06-02 0 0.280 0.280 0.285 0.280 0.285 2,408,000 682,860 0.2836 5.600 5.600 5.700 5.600 5.700 120,400 5.6716 1.82%
2021-06-01 0 0.275 0.275 0.285 0.270 0.300 2,256,000 631,860 0.2801 5.500 5.500 5.700 5.400 6.000 112,800 5.6016 -1.79%
2021-05-31 0 0.280 0.275 0.285 0.280 0.305 216,000 61,700 0.2856 5.600 5.500 5.700 5.600 6.100 10,800 5.7130 -3.45%
2021-05-28 0 0.290 0.280 0.290 0.280 0.290 12,000 3,420 0.2850 5.800 5.600 5.800 5.600 5.800 600 5.7000 0.00%
2021-05-27 0 0.290 0.280 0.290 0.285 0.290 204,000 58,160 0.2851 5.800 5.600 5.800 5.700 5.800 10,200 5.7020 1.75%
2021-05-26 0 0.285 0.280 0.285 0.275 0.300 6,712,000 1,895,800 0.2824 5.700 5.600 5.700 5.500 6.000 335,600 5.6490 -6.56%
2021-05-25 0 0.305 0.300 0.305 0.295 0.305 1,052,000 315,680 0.3001 6.100 6.000 6.100 5.900 6.100 52,600 6.0015 5.17%
2021-05-24 0 0.290 0.285 0.295 0.280 0.300 4,518,000 1,319,120 0.2920 5.800 5.700 5.900 5.600 6.000 225,900 5.8394 0.00%
2021-05-21 0 0.290 0.280 0.290 0.275 0.290 3,938,000 1,103,620 0.2802 5.800 5.600 5.800 5.500 5.800 196,900 5.6050 3.57%
2021-05-20 0 0.280 0.275 0.285 0.280 0.280 3,504,000 981,120 0.2800 5.600 5.500 5.700 5.600 5.600 175,200 5.6000 0.00%
2021-05-18 0 0.280 0.280 0.285 0.280 0.290 872,000 247,660 0.2840 5.600 5.600 5.700 5.600 5.800 43,600 5.6803 -1.75%
2021-05-17 0 0.285 0.280 0.285 0.285 0.300 204,000 58,200 0.2853 5.700 5.600 5.700 5.700 6.000 10,200 5.7059 0.00%
2021-05-14 0 0.285 0.280 0.295 0.285 0.285 156,000 44,460 0.2850 5.700 5.600 5.900 5.700 5.700 7,800 5.7000 1.79%
2021-05-13 0 0.280 0.280 0.300 0.280 0.285 884,400 247,644 0.2800 5.600 5.600 6.000 5.600 5.700 44,220 5.6003 0.00%
2021-05-12 0 0.280 0.280 0.295 0.280 0.280 172,000 48,160 0.2800 5.600 5.600 5.900 5.600 5.600 8,600 5.6000 -1.75%
2021-05-11 0 0.285 0.280 0.285 0.285 0.285 140,000 39,900 0.2850 5.700 5.600 5.700 5.700 5.700 7,000 5.7000 0.00%
2021-05-10 0 0.285 0.285 0.295 0.280 0.295 76,000 21,700 0.2855 5.700 5.700 5.900 5.600 5.900 3,800 5.7105 0.00%
2021-05-07 0 0.285 0.275 0.305 0.275 0.305 252,000 75,500 0.2996 5.700 5.500 6.100 5.500 6.100 12,600 5.9921 -1.72%
2021-05-06 0 0.290 0.280 0.290 - - 0 0 - 5.800 5.600 5.800 - - 0 - 0.00%
2021-05-05 0 0.290 0.285 0.290 0.280 0.290 1,044,000 292,560 0.2802 5.800 5.700 5.800 5.600 5.800 52,200 5.6046 -1.69%
2021-05-04 0 0.295 0.290 0.295 0.285 0.295 648,000 186,120 0.2872 5.900 5.800 5.900 5.700 5.900 32,400 5.7444 0.00%
2021-05-03 0 0.295 0.295 0.320 0.295 0.320 824,000 243,320 0.2953 5.900 5.900 6.400 5.900 6.400 41,200 5.9058 1.72%
2021-04-30 0 0.290 0.290 0.315 0.290 0.310 256,000 76,260 0.2979 5.800 5.800 6.300 5.800 6.200 12,800 5.9578 0.00%
2021-04-29 0 0.290 0.290 0.310 0.280 0.315 3,016,000 845,300 0.2803 5.800 5.800 6.200 5.600 6.300 150,800 5.6054 0.00%
2021-04-28 0 0.290 0.280 0.315 0.280 0.290 2,028,000 568,040 0.2801 5.800 5.600 6.300 5.600 5.800 101,400 5.6020 0.00%
2021-04-27 0 0.290 0.290 0.300 0.280 0.290 106,285 30,254 0.2846 5.800 5.800 6.000 5.600 5.800 5,314 5.6930 3.57%
2021-04-26 0 0.280 0.280 0.305 0.280 0.305 524,000 154,480 0.2948 5.600 5.600 6.100 5.600 6.100 26,200 5.8962 -5.08%
2021-04-23 0 0.295 0.290 0.295 0.290 0.310 644,000 190,180 0.2953 5.900 5.800 5.900 5.800 6.200 32,200 5.9062 1.72%
2021-04-22 0 0.290 0.290 0.300 0.250 0.290 3,398,000 923,770 0.2719 5.800 5.800 6.000 5.000 5.800 169,900 5.4371 7.41%
2021-04-21 0 0.270 0.270 0.310 0.270 0.275 1,932,000 530,340 0.2745 5.400 5.400 6.200 5.400 5.500 96,600 5.4901 -1.82%
2021-04-20 0 0.275 0.275 0.310 0.270 0.280 1,236,000 340,020 0.2751 5.500 5.500 6.200 5.400 5.600 61,800 5.5019 0.00%
2021-04-19 0 0.275 0.275 0.285 0.275 0.290 2,260,000 635,700 0.2813 5.500 5.500 5.700 5.500 5.800 113,000 5.6257 -1.79%
2021-04-16 0 0.280 0.275 0.280 0.275 0.285 2,124,000 586,400 0.2761 5.600 5.500 5.600 5.500 5.700 106,200 5.5217 -1.75%
2021-04-15 0 0.285 0.275 0.285 0.270 0.285 2,208,000 617,600 0.2797 5.700 5.500 5.700 5.400 5.700 110,400 5.5942 -3.39%
2021-04-14 0 0.295 0.290 0.295 0.290 0.295 44,000 12,960 0.2945 5.900 5.800 5.900 5.800 5.900 2,200 5.8909 0.00%
2021-04-13 0 0.295 0.295 0.300 0.295 0.305 308,000 92,380 0.2999 5.900 5.900 6.000 5.900 6.100 15,400 5.9987 -3.28%
2021-04-12 0 0.305 0.305 0.310 0.305 0.325 1,256,000 384,760 0.3063 6.100 6.100 6.200 6.100 6.500 62,800 6.1268 -4.69%
2021-04-09 0 0.320 0.300 0.320 - - 0 0 - 6.400 6.000 6.400 - - 0 - 0.00%
2021-04-08 0 0.320 0.315 0.320 0.300 0.325 644,000 205,080 0.3184 6.400 6.300 6.400 6.000 6.500 32,200 6.3689 1.59%
2021-04-07 0 0.315 0.315 0.320 0.300 0.320 1,312,000 400,720 0.3054 6.300 6.300 6.400 6.000 6.400 65,600 6.1085 14.55%
2021-04-01 0 0.275 0.275 0.280 - - 0 0 - 5.500 5.500 5.600 - - 0 - 0.00%
2021-03-31 0 0.275 0.270 0.275 0.270 0.280 604,000 164,520 0.2724 5.500 5.400 5.500 5.400 5.600 30,200 5.4477 -1.79%
2021-03-30 0 0.280 0.275 0.280 - - 0 0 - 5.600 5.500 5.600 - - 0 - 0.00%
2021-03-29 0 0.280 0.275 0.280 0.275 0.290 1,400,000 393,540 0.2811 5.600 5.500 5.600 5.500 5.800 70,000 5.6220 -3.45%
2021-03-26 0 0.290 0.285 0.290 0.285 0.290 208,000 60,280 0.2898 5.800 5.700 5.800 5.700 5.800 10,400 5.7962 0.00%
2021-03-25 0 0.290 0.280 0.290 0.270 0.295 696,000 192,320 0.2763 5.800 5.600 5.800 5.400 5.900 34,800 5.5264 -1.69%
2021-03-24 0 0.295 0.295 0.305 0.295 0.305 748,000 225,440 0.3014 5.900 5.900 6.100 5.900 6.100 37,400 6.0278 -3.28%
2021-03-23 0 0.305 0.300 0.305 0.300 0.305 236,000 70,840 0.3002 6.100 6.000 6.100 6.000 6.100 11,800 6.0034 0.00%
2021-03-22 0 0.305 0.300 0.305 0.295 0.305 740,000 223,200 0.3016 6.100 6.000 6.100 5.900 6.100 37,000 6.0324 1.67%
2021-03-19 0 0.300 0.290 0.300 0.290 0.300 952,000 282,280 0.2965 6.000 5.800 6.000 5.800 6.000 47,600 5.9303 0.00%
2021-03-18 0 0.300 0.295 0.300 0.290 0.300 2,116,000 624,220 0.2950 6.000 5.900 6.000 5.800 6.000 105,800 5.9000 0.00%
2021-03-17 0 0.300 0.290 0.300 0.290 0.300 2,512,000 740,080 0.2946 6.000 5.800 6.000 5.800 6.000 125,600 5.8924 0.00%
2021-03-16 0 0.300 0.300 0.305 0.300 0.300 416,000 124,800 0.3000 6.000 6.000 6.100 6.000 6.000 20,800 6.0000 -1.64%
2021-03-15 0 0.305 0.300 0.305 0.300 0.305 176,000 53,640 0.3048 6.100 6.000 6.100 6.000 6.100 8,800 6.0955 0.00%
2021-03-12 0 0.305 0.300 0.310 0.300 0.310 1,372,000 418,660 0.3051 6.100 6.000 6.200 6.000 6.200 68,600 6.1029 -1.61%
2021-03-11 0 0.310 0.305 0.310 0.305 0.320 1,020,000 318,560 0.3123 6.200 6.100 6.200 6.100 6.400 51,000 6.2463 1.64%
2021-03-10 0 0.305 0.305 0.310 0.300 0.310 1,306,000 401,250 0.3072 6.100 6.100 6.200 6.000 6.200 65,300 6.1447 -1.61%
2021-03-09 0 0.310 0.305 0.310 0.310 0.325 240,000 76,900 0.3204 6.200 6.100 6.200 6.200 6.500 12,000 6.4083 -1.59%
2021-03-08 0 0.315 0.315 0.320 0.305 0.320 664,000 209,160 0.3150 6.300 6.300 6.400 6.100 6.400 33,200 6.3000 -1.56%
2021-03-05 0 0.320 0.315 0.320 0.315 0.330 2,072,000 663,560 0.3203 6.400 6.300 6.400 6.300 6.600 103,600 6.4050 -1.54%
2021-03-04 0 0.325 0.315 0.325 0.320 0.325 1,088,000 349,860 0.3216 6.500 6.300 6.500 6.400 6.500 54,400 6.4313 0.00%
2021-03-03 0 0.325 0.320 0.330 0.320 0.330 3,216,000 1,045,160 0.3250 6.500 6.400 6.600 6.400 6.600 160,800 6.4998 -1.52%
2021-03-02 0 0.330 0.325 0.330 - - 0 0 - 6.600 6.500 6.600 - - 0 - 0.00%
2021-03-01 0 0.330 0.320 0.330 0.330 0.330 80,000 26,400 0.3300 6.600 6.400 6.600 6.600 6.600 4,000 6.6000 0.00%
2021-02-26 0 0.330 0.315 0.330 0.315 0.330 444,000 145,320 0.3273 6.600 6.300 6.600 6.300 6.600 22,200 6.5459 0.00%
2021-02-25 0 0.330 0.320 0.330 0.320 0.330 29,000 9,500 0.3276 6.600 6.400 6.600 6.400 6.600 1,450 6.5517 -1.49%
2021-02-24 0 0.335 0.325 0.335 0.325 0.335 616,000 205,260 0.3332 6.700 6.500 6.700 6.500 6.700 30,800 6.6643 0.00%
2021-02-23 0 0.335 0.325 0.335 0.325 0.335 544,000 182,200 0.3349 6.700 6.500 6.700 6.500 6.700 27,200 6.6985 0.00%
2021-02-22 0 0.335 0.335 0.340 0.335 0.340 356,000 120,520 0.3385 6.700 6.700 6.800 6.700 6.800 17,800 6.7708 -1.47%
2021-02-19 0 0.340 0.340 0.350 0.335 0.340 1,048,000 353,880 0.3377 6.800 6.800 7.000 6.700 6.800 52,400 6.7534 0.00%
2021-02-18 0 0.340 0.340 0.350 0.340 0.340 12,000 4,080 0.3400 6.800 6.800 7.000 6.800 6.800 600 6.8000 -5.56%
2021-02-17 0 0.360 0.360 0.370 0.340 0.340 800,000 272,000 0.3400 7.200 7.200 7.400 6.800 6.800 40,000 6.8000 5.88%
2021-02-16 0 0.340 0.335 0.340 0.340 0.340 100,000 34,000 0.3400 6.800 6.700 6.800 6.800 6.800 5,000 6.8000 0.00%
2021-02-11 0 0.340 0.330 0.340 0.330 0.340 144,000 47,560 0.3303 6.800 6.600 6.800 6.600 6.800 7,200 6.6056 0.00%
2021-02-10 0 0.340 0.325 0.340 0.340 0.340 136,000 46,240 0.3400 6.800 6.500 6.800 6.800 6.800 6,800 6.8000 0.00%
2021-02-09 0 0.340 0.330 0.340 0.335 0.340 260,000 88,140 0.3390 6.800 6.600 6.800 6.700 6.800 13,000 6.7800 -1.45%
2021-02-08 0 0.345 0.330 0.345 - - 0 0 - 6.900 6.600 6.900 - - 0 - 0.00%
2021-02-05 0 0.345 0.340 0.345 - - 0 0 - 6.900 6.800 6.900 - - 0 - 0.00%
2021-02-04 0 0.345 0.330 0.345 0.330 0.345 396,000 133,680 0.3376 6.900 6.600 6.900 6.600 6.900 19,800 6.7515 0.00%
2021-02-03 0 0.345 0.330 0.345 0.335 0.345 53,000 17,780 0.3355 6.900 6.600 6.900 6.700 6.900 2,650 6.7094 -1.43%
2021-02-02 0 0.350 0.335 0.350 0.360 0.360 4,000 1,440 0.3600 7.000 6.700 7.000 7.200 7.200 200 7.2000 0.00%
2021-02-01 0 0.350 0.345 0.350 0.345 0.355 16,000 5,580 0.3488 7.000 6.900 7.000 6.900 7.100 800 6.9750 0.00%
2021-01-29 0 0.350 0.345 0.350 - - 0 0 - 7.000 6.900 7.000 - - 0 - 0.00%
2021-01-28 0 0.350 0.345 0.350 0.335 0.350 136,000 46,320 0.3406 7.000 6.900 7.000 6.700 7.000 6,800 6.8118 1.45%
2021-01-27 0 0.345 0.340 0.345 0.345 0.345 224,000 77,280 0.3450 6.900 6.800 6.900 6.900 6.900 11,200 6.9000 0.00%
2021-01-26 0 0.345 0.335 0.345 0.345 0.345 1,736,000 598,920 0.3450 6.900 6.700 6.900 6.900 6.900 86,800 6.9000 -1.43%
2021-01-25 0 0.350 0.335 0.350 0.335 0.350 272,000 95,120 0.3497 7.000 6.700 7.000 6.700 7.000 13,600 6.9941 0.00%
2021-01-22 0 0.350 0.345 0.350 0.335 0.350 175,000 59,500 0.3400 7.000 6.900 7.000 6.700 7.000 8,750 6.8000 4.48%
2021-01-21 0 0.335 0.335 0.345 0.335 0.350 561,000 194,300 0.3463 6.700 6.700 6.900 6.700 7.000 28,050 6.9269 -4.29%
2021-01-20 0 0.350 0.350 0.355 0.350 0.350 32,000 11,200 0.3500 7.000 7.000 7.100 7.000 7.000 1,600 7.0000 -1.41%
2021-01-19 0 0.355 0.350 0.355 - - 200 64 0.3200 7.100 7.000 7.100 - - 10 6.4000 0.00%
2021-01-18 0 0.355 0.345 0.355 - - 0 0 - 7.100 6.900 7.100 - - 0 - -1.39%
2021-01-15 0 0.360 0.355 0.360 - - 0 0 - 7.200 7.100 7.200 - - 0 - 0.00%
2021-01-14 0 0.360 0.355 0.360 0.340 0.360 848,000 290,900 0.3430 7.200 7.100 7.200 6.800 7.200 42,400 6.8608 4.35%
2021-01-13 0 0.345 0.345 0.350 0.345 0.350 168,000 58,780 0.3499 6.900 6.900 7.000 6.900 7.000 8,400 6.9976 -1.43%
2021-01-12 0 0.350 0.350 0.360 0.350 0.360 404,000 145,400 0.3599 7.000 7.000 7.200 7.000 7.200 20,200 7.1980 -1.41%
2021-01-11 0 0.355 0.355 0.360 0.355 0.360 100,000 35,680 0.3568 7.100 7.100 7.200 7.100 7.200 5,000 7.1360 -1.39%
2021-01-08 0 0.360 0.355 0.365 0.350 0.365 700,000 248,540 0.3551 7.200 7.100 7.300 7.000 7.300 35,000 7.1011 1.41%
2021-01-07 0 0.355 0.350 0.355 0.355 0.355 724,000 257,020 0.3550 7.100 7.000 7.100 7.100 7.100 36,200 7.1000 0.00%
2021-01-06 0 0.355 0.355 0.360 0.350 0.370 1,439,857 523,181 0.3634 7.100 7.100 7.200 7.000 7.400 71,993 7.2671 -4.05%
2021-01-05 0 0.370 0.360 0.370 0.370 0.370 100,000 37,000 0.3700 7.400 7.200 7.400 7.400 7.400 5,000 7.4000 4.23%
2021-01-04 0 0.355 0.355 0.370 0.355 0.370 48,000 17,700 0.3688 7.100 7.100 7.400 7.100 7.400 2,400 7.3750 -4.05%
2020-12-31 0 0.370 0.355 0.370 0.355 0.370 252,000 90,740 0.3601 7.400 7.100 7.400 7.100 7.400 12,600 7.2016 4.23%
2020-12-30 0 0.355 0.355 0.365 0.350 0.355 572,000 202,960 0.3548 7.100 7.100 7.300 7.000 7.100 28,600 7.0965 -1.39%
2020-12-29 0 0.360 0.350 0.370 0.350 0.360 820,000 291,560 0.3556 7.200 7.000 7.400 7.000 7.200 41,000 7.1112 1.41%
2020-12-28 0 0.355 0.355 0.360 0.345 0.370 2,040,000 723,480 0.3546 7.100 7.100 7.200 6.900 7.400 102,000 7.0929 0.00%
2020-12-24 0 0.355 0.355 0.380 0.355 0.355 8,000 2,840 0.3550 7.100 7.100 7.600 7.100 7.100 400 7.1000 0.00%
2020-12-23 0 0.355 0.355 0.375 0.350 0.360 1,356,000 485,980 0.3584 7.100 7.100 7.500 7.000 7.200 67,800 7.1678 -1.39%
2020-12-22 0 0.360 0.360 0.380 0.355 0.365 1,824,000 656,060 0.3597 7.200 7.200 7.600 7.100 7.300 91,200 7.1936 -2.70%
2020-12-21 0 0.370 0.355 0.370 - - 0 0 - 7.400 7.100 7.400 - - 0 - -1.33%
2020-12-18 0 0.375 0.365 0.395 - - 0 0 - 7.500 7.300 7.900 - - 0 - 0.00%
2020-12-17 0 0.375 0.375 0.400 0.375 0.375 210,000 78,720 0.3749 7.500 7.500 8.000 7.500 7.500 10,500 7.4971 -1.32%
2020-12-16 0 0.380 0.365 0.380 - - 0 0 - 7.600 7.300 7.600 - - 0 - 0.00%
2020-12-15 0 0.380 0.365 0.380 0.380 0.380 24,000 9,120 0.3800 7.600 7.300 7.600 7.600 7.600 1,200 7.6000 0.00%
2020-12-14 0 0.380 0.380 0.400 - - 0 0 - 7.600 7.600 8.000 - - 0 - 0.00%
2020-12-11 0 0.380 0.380 0.400 - - 0 0 - 7.600 7.600 8.000 - - 0 - 0.00%
2020-12-10 0 0.380 0.380 0.395 0.380 0.400 57,000 22,125 0.3882 7.600 7.600 7.900 7.600 8.000 2,850 7.7632 0.00%
2020-12-09 0 0.380 0.380 0.390 - - 0 0 - 7.600 7.600 7.800 - - 0 - 0.00%
2020-12-08 0 0.380 0.370 0.390 - - 0 0 - 7.600 7.400 7.800 - - 0 - 0.00%
2020-12-07 0 0.380 0.380 0.390 0.380 0.380 52,800 20,040 0.3795 7.600 7.600 7.800 7.600 7.600 2,640 7.5909 -5.00%
2020-12-04 0 0.400 0.385 0.440 0.385 0.400 28,000 10,960 0.3914 8.000 7.700 8.800 7.700 8.000 1,400 7.8286 8.11%
2020-12-03 0 0.370 0.370 0.400 - - 0 0 - 7.400 7.400 8.000 - - 0 - 0.00%
2020-12-02 0 0.370 0.370 0.400 0.370 0.370 4,000 1,480 0.3700 7.400 7.400 8.000 7.400 7.400 200 7.4000 0.00%
2020-12-01 0 0.370 0.365 0.400 - - 0 0 - 7.400 7.300 8.000 - - 0 - 0.00%
2020-11-30 0 0.370 0.370 0.390 0.370 0.385 124,000 46,120 0.3719 7.400 7.400 7.800 7.400 7.700 6,200 7.4387 -5.13%
2020-11-27 0 0.390 0.380 0.390 0.390 0.390 16,000 6,240 0.3900 7.800 7.600 7.800 7.800 7.800 800 7.8000 4.00%
2020-11-26 0 0.375 0.375 0.400 0.370 0.410 617,000 238,470 0.3865 7.500 7.500 8.000 7.400 8.200 30,850 7.7300 0.00%
2020-11-25 0 0.375 0.360 0.385 - - 0 0 - 7.500 7.200 7.700 - - 0 - 0.00%
2020-11-24 0 0.375 0.365 0.390 - - 0 0 - 7.500 7.300 7.800 - - 0 - 0.00%
2020-11-23 0 0.375 0.370 0.375 0.375 0.375 69,600 26,028 0.3740 7.500 7.400 7.500 7.500 7.500 3,480 7.4793 4.17%
2020-11-20 0 0.360 0.360 0.390 0.355 0.355 4,000 1,420 0.3550 7.200 7.200 7.800 7.100 7.100 200 7.1000 0.00%
2020-11-19 0 0.360 0.350 0.400 - - 0 0 - 7.200 7.000 8.000 - - 0 - 0.00%
2020-11-18 0 0.360 0.345 0.405 - - 0 0 - 7.200 6.900 8.100 - - 0 - 0.00%
2020-11-17 0 0.360 0.340 0.350 - - 0 0 - 7.200 6.800 7.000 - - 0 - 0.00%
2020-11-16 0 0.360 0.360 0.395 0.340 0.360 18,000 6,240 0.3467 7.200 7.200 7.900 6.800 7.200 900 6.9333 -1.37%
2020-11-13 0 0.365 0.365 0.395 0.355 0.395 28,400 10,442 0.3677 7.300 7.300 7.900 7.100 7.900 1,420 7.3535 1.39%
2020-11-12 0 0.360 0.345 0.400 - - 0 0 - 7.200 6.900 8.000 - - 0 - 0.00%
2020-11-11 0 0.360 0.360 0.390 0.360 0.380 97,714 36,822 0.3768 7.200 7.200 7.800 7.200 7.600 4,886 7.5367 0.00%
2020-11-10 0 0.360 0.310 0.395 - - 0 0 - 7.200 6.200 7.900 - - 0 - 0.00%
2020-11-09 0 0.360 0.310 0.390 - - 0 0 - 7.200 6.200 7.800 - - 0 - 0.00%
2020-11-06 0 0.360 0.350 0.380 - - 0 0 - 7.200 7.000 7.600 - - 0 - 0.00%
2020-11-05 0 0.360 0.350 0.360 0.340 0.360 77,000 27,600 0.3584 7.200 7.000 7.200 6.800 7.200 3,850 7.1688 0.00%
2020-11-04 0 0.360 0.325 0.360 - - 0 0 - 7.200 6.500 7.200 - - 0 - 0.00%
2020-11-03 0 0.360 0.350 0.360 0.350 0.400 156,000 59,720 0.3828 7.200 7.000 7.200 7.000 8.000 7,800 7.6564 0.00%
2020-11-02 0 0.360 0.330 0.360 0.330 0.365 476,000 170,880 0.3590 7.200 6.600 7.200 6.600 7.300 23,800 7.1798 -7.69%
2020-10-30 0 0.390 0.365 0.390 0.360 0.400 4,636,000 1,843,380 0.3976 7.800 7.300 7.800 7.200 8.000 231,800 7.9525 8.33%
2020-10-29 0 0.360 0.355 0.360 0.355 0.360 128,000 45,840 0.3581 7.200 7.100 7.200 7.100 7.200 6,400 7.1625 -1.37%
2020-10-28 0 0.365 0.360 0.365 0.365 0.375 252,000 93,780 0.3721 7.300 7.200 7.300 7.300 7.500 12,600 7.4429 -3.95%
2020-10-27 0 0.380 0.375 0.380 0.375 0.400 832,000 316,280 0.3801 7.600 7.500 7.600 7.500 8.000 41,600 7.6029 -5.00%
2020-10-23 0 0.400 0.400 0.420 0.390 0.425 216,000 90,640 0.4196 8.000 8.000 8.400 7.800 8.500 10,800 8.3926 -6.98%
2020-10-22 0 0.430 0.380 0.430 - - 0 0 - 8.600 7.600 8.600 - - 0 - 0.00%
2020-10-21 0 0.430 0.385 0.430 - - 0 0 - 8.600 7.700 8.600 - - 0 - -1.15%
2020-10-20 0 0.435 0.390 0.435 0.430 0.435 16,200 7,004 0.4323 8.700 7.800 8.700 8.600 8.700 810 8.6469 -2.25%
2020-10-19 0 0.445 0.390 0.550 - - 0 0 - 8.900 7.800 11.00 - - 0 - 0.00%
2020-10-16 0 0.445 0.390 0.445 - - 0 0 - 8.900 7.800 8.900 - - 0 - 0.00%
2020-10-15 0 0.445 0.435 - - - 2,000 830 0.4150 8.900 8.700 - - - 100 8.3000 0.00%
2020-10-14 0 0.445 0.445 0.600 0.425 0.445 28,000 12,360 0.4414 8.900 8.900 12.00 8.500 8.900 1,400 8.8286 0.00%
2020-10-12 0 0.445 0.420 0.600 0.425 0.450 152,600 68,046 0.4459 8.900 8.400 12.00 8.500 9.000 7,630 8.9182 0.00%
2020-10-09 0 0.445 0.445 0.460 0.435 0.460 356,000 162,920 0.4576 8.900 8.900 9.200 8.700 9.200 17,800 9.1528 -3.26%
2020-10-08 0 0.460 0.460 0.485 0.445 0.460 9,000 4,050 0.4500 9.200 9.200 9.700 8.900 9.200 450 9.0000 -1.08%
2020-10-07 0 0.465 0.460 0.485 - - 0 0 - 9.300 9.200 9.700 - - 0 - 0.00%
2020-10-06 0 0.465 0.460 0.480 0.445 0.480 265,285 124,318 0.4686 9.300 9.200 9.600 8.900 9.600 13,264 9.3724 0.00%
2020-10-05 0 0.465 0.465 0.510 0.460 0.510 3,712,000 1,888,920 0.5089 9.300 9.300 10.20 9.200 10.20 185,600 10.177 -4.12%
2020-09-30 0 0.485 0.485 0.500 0.455 0.510 21,660,000 10,657,520 0.4920 9.700 9.700 10.00 9.100 10.20 1,083,000 9.8407 5.43%
2020-09-29 0 0.460 0.460 0.495 0.440 0.460 196,000 88,570 0.4519 9.200 9.200 9.900 8.800 9.200 9,800 9.0378 6.98%
2020-09-28 0 0.430 0.420 0.430 0.400 0.430 378,000 158,080 0.4182 8.600 8.400 8.600 8.000 8.600 18,900 8.3640 6.17%
2020-09-25 0 0.405 0.390 0.415 0.390 0.415 1,152,000 477,940 0.4149 8.100 7.800 8.300 7.800 8.300 57,600 8.2976 1.25%
2020-09-24 0 0.400 0.400 0.410 0.375 0.410 572,000 227,800 0.3983 8.000 8.000 8.200 7.500 8.200 28,600 7.9650 0.00%
2020-09-23 0 0.400 0.400 0.410 0.380 0.420 1,872,000 752,400 0.4019 8.000 8.000 8.200 7.600 8.400 93,600 8.0385 8.11%
2020-09-22 0 0.370 0.370 0.380 0.350 0.380 6,358,000 2,412,680 0.3795 7.400 7.400 7.600 7.000 7.600 317,900 7.5894 0.00%
2020-09-21 0 0.370 0.355 0.370 0.365 0.370 294,000 107,780 0.3666 7.400 7.100 7.400 7.300 7.400 14,700 7.3320 0.00%
2020-09-18 0 0.370 0.365 0.370 - - 0 0 - 7.400 7.300 7.400 - - 0 - -1.33%
2020-09-17 0 0.375 0.365 0.375 0.370 0.375 40,000 14,880 0.3720 7.500 7.300 7.500 7.400 7.500 2,000 7.4400 1.35%
2020-09-16 0 0.370 0.365 0.375 0.370 0.370 60,000 22,200 0.3700 7.400 7.300 7.500 7.400 7.400 3,000 7.4000 -1.33%
2020-09-15 0 0.375 0.370 0.375 0.370 0.450 197,927 74,870 0.3783 7.500 7.400 7.500 7.400 9.000 9,896 7.5654 0.00%
2020-09-14 0 0.375 0.370 0.380 0.375 0.375 108,000 40,500 0.3750 7.500 7.400 7.600 7.500 7.500 5,400 7.5000 -1.32%
2020-09-11 0 0.380 0.370 0.380 0.370 0.395 1,432,000 561,680 0.3922 7.600 7.400 7.600 7.400 7.900 71,600 7.8447 1.33%
2020-09-10 0 0.375 0.365 0.375 0.365 0.375 88,000 32,640 0.3709 7.500 7.300 7.500 7.300 7.500 4,400 7.4182 0.00%
2020-09-09 0 0.375 0.370 0.375 0.370 0.375 96,000 35,940 0.3744 7.500 7.400 7.500 7.400 7.500 4,800 7.4875 0.00%
2020-09-08 0 0.375 0.370 0.385 0.375 0.375 60,000 22,500 0.3750 7.500 7.400 7.700 7.500 7.500 3,000 7.5000 0.00%
2020-09-07 0 0.375 0.375 0.385 0.375 0.375 8,000 3,000 0.3750 7.500 7.500 7.700 7.500 7.500 400 7.5000 -2.60%
2020-09-04 0 0.385 0.375 0.385 - - 0 0 - 7.700 7.500 7.700 - - 0 - 0.00%
2020-09-03 0 0.385 0.375 0.385 0.375 0.385 44,000 16,880 0.3836 7.700 7.500 7.700 7.500 7.700 2,200 7.6727 1.32%
2020-09-02 0 0.380 0.375 0.385 0.375 0.395 148,000 55,960 0.3781 7.600 7.500 7.700 7.500 7.900 7,400 7.5622 -3.80%
2020-09-01 0 0.395 0.375 0.395 - - 0 0 - 7.900 7.500 7.900 - - 0 - 0.00%
2020-08-31 0 0.395 0.375 0.380 0.365 0.395 104,000 39,280 0.3777 7.900 7.500 7.600 7.300 7.900 5,200 7.5538 5.33%
2020-08-28 0 0.375 0.375 0.385 0.355 0.380 372,000 140,040 0.3765 7.500 7.500 7.700 7.100 7.600 18,600 7.5290 1.35%
2020-08-27 0 0.370 0.350 0.380 0.365 0.375 340,000 126,780 0.3729 7.400 7.000 7.600 7.300 7.500 17,000 7.4576 -2.63%
2020-08-26 0 0.380 0.375 0.390 - - 0 0 - 7.600 7.500 7.800 - - 0 - 0.00%
2020-08-25 0 0.380 0.375 0.390 - - 0 0 - 7.600 7.500 7.800 - - 0 - 0.00%
2020-08-24 0 0.380 0.375 0.390 - - 0 0 - 7.600 7.500 7.800 - - 0 - 0.00%
2020-08-21 0 0.380 0.370 0.390 0.380 0.380 482,000 183,120 0.3799 7.600 7.400 7.800 7.600 7.600 24,100 7.5983 0.00%
2020-08-20 0 0.380 0.370 0.380 0.380 0.380 240,000 91,200 0.3800 7.600 7.400 7.600 7.600 7.600 12,000 7.6000 0.00%
2020-08-19 0 0.380 0.380 0.395 0.380 0.380 20,000 7,600 0.3800 7.600 7.600 7.900 7.600 7.600 1,000 7.6000 0.00%
2020-08-18 0 0.380 0.380 0.390 - - 0 0 - 7.600 7.600 7.800 - - 0 - 0.00%
2020-08-17 0 0.380 0.380 0.390 - - 0 0 - 7.600 7.600 7.800 - - 0 - 0.00%
2020-08-14 0 0.380 0.380 0.390 0.360 0.380 156,000 58,820 0.3771 7.600 7.600 7.800 7.200 7.600 7,800 7.5410 0.00%
2020-08-13 0 0.380 0.380 0.400 0.380 0.385 24,000 9,220 0.3842 7.600 7.600 8.000 7.600 7.700 1,200 7.6833 -3.80%
2020-08-12 0 0.395 0.395 0.400 0.380 0.395 2,625,284 1,036,075 0.3947 7.900 7.900 8.000 7.600 7.900 131,264 7.8931 -1.25%
2020-08-11 0 0.400 0.380 0.395 0.380 0.400 116,000 46,280 0.3990 8.000 7.600 7.900 7.600 8.000 5,800 7.9793 1.27%
2020-08-10 0 0.395 0.380 0.400 0.390 0.395 2,500,000 987,480 0.3950 7.900 7.600 8.000 7.800 7.900 125,000 7.8998 1.28%
2020-08-07 0 0.390 0.390 0.400 0.375 0.390 11,960,000 4,661,320 0.3897 7.800 7.800 8.000 7.500 7.800 598,000 7.7948 1.30%
2020-08-06 0 0.385 0.375 0.395 - - 0 0 - 7.700 7.500 7.900 - - 0 - 0.00%
2020-08-05 0 0.385 0.375 0.395 - - 1,000 355 0.3550 7.700 7.500 7.900 - - 50 7.1000 0.00%
2020-08-04 0 0.385 0.375 0.380 0.385 0.385 60,800 23,384 0.3846 7.700 7.500 7.600 7.700 7.700 3,040 7.6921 0.00%
2020-08-03 0 0.385 0.385 0.395 0.375 0.375 104,000 39,000 0.3750 7.700 7.700 7.900 7.500 7.500 5,200 7.5000 0.00%
2020-07-31 0 0.385 0.385 0.395 0.380 0.385 96,000 36,920 0.3846 7.700 7.700 7.900 7.600 7.700 4,800 7.6917 0.00%
2020-07-30 0 0.385 0.375 0.420 0.380 0.385 218,000 83,680 0.3839 7.700 7.500 8.400 7.600 7.700 10,900 7.6771 1.32%
2020-07-29 0 0.380 0.380 0.390 0.300 0.385 1,034,000 371,230 0.3590 7.600 7.600 7.800 6.000 7.700 51,700 7.1805 -1.30%
2020-07-28 0 0.385 0.375 0.385 0.385 0.385 40,000 15,400 0.3850 7.700 7.500 7.700 7.700 7.700 2,000 7.7000 2.67%
2020-07-27 0 0.375 0.375 0.390 0.375 0.375 15,000 5,580 0.3720 7.500 7.500 7.800 7.500 7.500 750 7.4400 -2.60%
2020-07-24 0 0.385 0.385 0.390 0.375 0.385 16,000 6,080 0.3800 7.700 7.700 7.800 7.500 7.700 800 7.6000 0.00%
2020-07-23 0 0.385 0.385 0.390 0.385 0.385 28,000 10,780 0.3850 7.700 7.700 7.800 7.700 7.700 1,400 7.7000 0.00%
2020-07-22 0 0.385 0.385 0.390 0.375 0.375 10,000 3,720 0.3720 7.700 7.700 7.800 7.500 7.500 500 7.4400 0.00%
2020-07-21 0 0.385 0.385 0.390 0.380 0.385 104,000 39,620 0.3810 7.700 7.700 7.800 7.600 7.700 5,200 7.6192 1.32%
2020-07-20 0 0.380 0.380 0.395 - - 0 0 - 7.600 7.600 7.900 - - 0 - 0.00%
2020-07-17 0 0.380 0.380 0.395 0.380 0.395 136,000 52,660 0.3872 7.600 7.600 7.900 7.600 7.900 6,800 7.7441 0.00%
2020-07-16 0 0.380 0.380 0.395 - - 0 0 - 7.600 7.600 7.900 - - 0 - 0.00%
2020-07-15 0 0.380 0.375 0.390 0.380 0.395 256,000 100,140 0.3912 7.600 7.500 7.800 7.600 7.900 12,800 7.8234 -1.30%
2020-07-14 0 0.385 0.385 0.390 0.385 0.390 12,000 4,640 0.3867 7.700 7.700 7.800 7.700 7.800 600 7.7333 -1.28%
2020-07-13 0 0.390 0.390 0.395 0.375 0.395 274,000 107,140 0.3910 7.800 7.800 7.900 7.500 7.900 13,700 7.8204 0.00%
2020-07-10 0 0.390 0.390 0.395 0.390 0.395 5,193,570 2,025,860 0.3901 7.800 7.800 7.900 7.800 7.900 259,678 7.8014 0.00%
2020-07-09 0 0.390 0.390 0.400 0.390 0.395 236,000 93,100 0.3945 7.800 7.800 8.000 7.800 7.900 11,800 7.8898 -1.27%
2020-07-08 0 0.395 0.380 0.395 - - 0 0 - 7.900 7.600 7.900 - - 0 - 0.00%
2020-07-07 0 0.395 0.380 0.400 0.390 0.400 5,640,000 2,215,500 0.3928 7.900 7.600 8.000 7.800 8.000 282,000 7.8564 1.28%
2020-07-06 0 0.390 0.385 0.395 0.390 0.390 40,000 15,600 0.3900 7.800 7.700 7.900 7.800 7.800 2,000 7.8000 2.63%
2020-07-03 0 0.380 0.375 0.400 0.380 0.405 8,284,000 3,346,500 0.4040 7.600 7.500 8.000 7.600 8.100 414,200 8.0794 -1.30%
2020-07-02 0 0.385 0.370 0.385 - - 0 0 - 7.700 7.400 7.700 - - 0 - 0.00%
2020-06-30 0 0.385 0.375 0.390 - - 0 0 - 7.700 7.500 7.800 - - 0 - 0.00%
2020-06-29 0 0.385 0.385 0.395 0.375 0.385 408,000 154,400 0.3784 7.700 7.700 7.900 7.500 7.700 20,400 7.5686 1.32%
2020-06-26 0 0.380 0.380 0.385 0.380 0.390 112,000 43,160 0.3854 7.600 7.600 7.700 7.600 7.800 5,600 7.7071 -2.56%
2020-06-24 0 0.390 0.380 0.390 - - 0 0 - 7.800 7.600 7.800 - - 0 - 0.00%
2020-06-23 0 0.390 0.390 0.395 0.390 0.395 120,000 47,200 0.3933 7.800 7.800 7.900 7.800 7.900 6,000 7.8667 0.00%
2020-06-22 0 0.390 0.380 0.410 - - 0 0 - 7.800 7.600 8.200 - - 0 - 0.00%
2020-06-19 0 0.390 0.380 0.415 - - 0 0 - 7.800 7.600 8.300 - - 0 - 0.00%
2020-06-18 0 0.390 0.380 0.410 - - 0 0 - 7.800 7.600 8.200 - - 0 - 0.00%
2020-06-17 0 0.390 0.380 0.395 - - 0 0 - 7.800 7.600 7.900 - - 0 - 0.00%
2020-06-16 0 0.390 0.380 0.400 - - 0 0 - 7.800 7.600 8.000 - - 0 - 0.00%
2020-06-15 0 0.390 0.390 0.400 0.380 0.390 64,000 24,520 0.3831 7.800 7.800 8.000 7.600 7.800 3,200 7.6625 1.30%
2020-06-12 0 0.385 0.380 0.385 0.385 0.385 48,000 18,480 0.3850 7.700 7.600 7.700 7.700 7.700 2,400 7.7000 -2.53%
2020-06-11 0 0.395 0.385 0.395 0.395 0.395 20,000 7,900 0.3950 7.900 7.700 7.900 7.900 7.900 1,000 7.9000 3.95%
2020-06-10 0 0.380 0.380 0.395 0.380 0.380 8,000 3,040 0.3800 7.600 7.600 7.900 7.600 7.600 400 7.6000 -3.80%
2020-06-09 0 0.395 0.380 0.400 0.375 0.395 44,000 16,900 0.3841 7.900 7.600 8.000 7.500 7.900 2,200 7.6818 1.28%
2020-06-08 0 0.390 0.375 0.390 0.385 0.390 8,000 3,100 0.3875 7.800 7.500 7.800 7.700 7.800 400 7.7500 1.30%
2020-06-05 0 0.385 0.380 0.385 0.375 0.385 8,396,000 3,180,880 0.3789 7.700 7.600 7.700 7.500 7.700 419,800 7.5771 1.32%
2020-06-04 0 0.380 0.375 0.380 0.380 0.380 20,000 7,600 0.3800 7.600 7.500 7.600 7.600 7.600 1,000 7.6000 -1.30%
2020-06-03 0 0.385 0.375 0.385 0.375 0.385 117,000 44,600 0.3812 7.700 7.500 7.700 7.500 7.700 5,850 7.6239 0.00%
2020-06-02 0 0.385 0.375 0.390 0.380 0.390 723,400 279,384 0.3862 7.700 7.500 7.800 7.600 7.800 36,170 7.7242 -1.28%
2020-06-01 0 0.390 0.390 0.395 0.375 0.390 149,400 57,437 0.3845 7.800 7.800 7.900 7.500 7.800 7,470 7.6890 0.00%
2020-05-29 0 0.390 0.380 0.390 0.380 0.390 84,772 32,171 0.3795 7.800 7.600 7.800 7.600 7.800 4,239 7.5900 0.00%
2020-05-28 0 0.390 0.380 0.390 0.375 0.390 158,000 60,410 0.3823 7.800 7.600 7.800 7.500 7.800 7,900 7.6468 0.00%
2020-05-27 0 0.390 0.380 0.390 0.380 0.390 120,000 45,680 0.3807 7.800 7.600 7.800 7.600 7.800 6,000 7.6133 2.63%
2020-05-26 0 0.380 0.375 0.395 - - 0 0 - 7.600 7.500 7.900 - - 0 - 0.00%
2020-05-25 0 0.380 0.375 0.390 - - 0 0 - 7.600 7.500 7.800 - - 0 - 0.00%
2020-05-22 0 0.380 0.375 0.385 0.375 0.390 168,000 63,940 0.3806 7.600 7.500 7.700 7.500 7.800 8,400 7.6119 -1.30%
2020-05-21 0 0.385 0.375 0.385 - - 1,285 462 0.3595 7.700 7.500 7.700 - - 64 7.1907 0.00%
2020-05-20 0 0.385 0.375 0.390 - - 0 0 - 7.700 7.500 7.800 - - 0 - 0.00%
2020-05-19 0 0.385 0.380 0.385 0.370 0.385 7,272,000 2,726,800 0.3750 7.700 7.600 7.700 7.400 7.700 363,600 7.4994 2.67%
2020-05-18 0 0.375 0.365 0.375 0.375 0.390 508,000 190,900 0.3758 7.500 7.300 7.500 7.500 7.800 25,400 7.5157 -1.32%
2020-05-15 0 0.380 0.370 0.380 0.370 0.390 2,736,000 1,027,820 0.3757 7.600 7.400 7.600 7.400 7.800 136,800 7.5133 -2.56%
2020-05-14 0 0.390 0.375 0.390 0.375 0.395 284,000 109,540 0.3857 7.800 7.500 7.800 7.500 7.900 14,200 7.7141 1.30%
2020-05-13 0 0.385 0.375 0.385 0.385 0.385 30,571 11,692 0.3825 7.700 7.500 7.700 7.700 7.700 1,529 7.6491 2.67%
2020-05-12 0 0.375 0.375 0.385 0.375 0.385 217,000 83,195 0.3834 7.500 7.500 7.700 7.500 7.700 10,850 7.6677 -1.32%
2020-05-11 0 0.380 0.375 0.405 0.370 0.395 364,000 138,640 0.3809 7.600 7.500 8.100 7.400 7.900 18,200 7.6176 -2.56%
2020-05-08 0 0.390 0.380 0.390 0.385 0.390 72,000 28,020 0.3892 7.800 7.600 7.800 7.700 7.800 3,600 7.7833 1.30%
2020-05-07 0 0.385 0.380 0.385 0.380 0.385 727,000 278,980 0.3837 7.700 7.600 7.700 7.600 7.700 36,350 7.6748 -2.53%
2020-05-06 0 0.395 0.385 0.395 - - 0 0 - 7.900 7.700 7.900 - - 0 - 0.00%
2020-05-05 0 0.395 0.380 0.395 0.390 0.395 240,000 94,080 0.3920 7.900 7.600 7.900 7.800 7.900 12,000 7.8400 2.60%
2020-05-04 0 0.385 0.370 0.385 0.380 0.390 148,000 56,960 0.3849 7.700 7.400 7.700 7.600 7.800 7,400 7.6973 1.32%
2020-04-29 0 0.380 0.370 0.380 0.370 0.405 1,792,000 680,220 0.3796 7.600 7.400 7.600 7.400 8.100 89,600 7.5917 -2.56%
2020-04-28 0 0.390 0.380 0.395 0.375 0.395 1,606,000 616,760 0.3840 7.800 7.600 7.900 7.500 7.900 80,300 7.6807 -3.70%
2020-04-27 0 0.405 0.395 0.410 0.400 0.405 2,412,000 964,860 0.4000 8.100 7.900 8.200 8.000 8.100 120,600 8.0005 -1.22%
2020-04-24 0 0.410 0.410 0.415 0.390 0.410 245,000 99,500 0.4061 8.200 8.200 8.300 7.800 8.200 12,250 8.1224 3.80%
2020-04-23 0 0.395 0.395 0.400 0.380 0.400 976,000 382,100 0.3915 7.900 7.900 8.000 7.600 8.000 48,800 7.8299 -1.25%
2020-04-22 0 0.400 0.390 0.400 0.395 0.400 272,000 107,800 0.3963 8.000 7.800 8.000 7.900 8.000 13,600 7.9265 1.27%
2020-04-21 0 0.395 0.395 0.400 0.390 0.405 713,800 281,044 0.3937 7.900 7.900 8.000 7.800 8.100 35,690 7.8746 -1.25%
2020-04-20 0 0.400 0.400 0.420 0.380 0.400 1,568,000 609,660 0.3888 8.000 8.000 8.400 7.600 8.000 78,400 7.7763 -2.44%
2020-04-17 0 0.410 0.390 0.410 0.390 0.410 156,000 63,460 0.4068 8.200 7.800 8.200 7.800 8.200 7,800 8.1359 0.00%
2020-04-16 0 0.410 0.410 0.420 0.395 0.425 392,000 160,120 0.4085 8.200 8.200 8.400 7.900 8.500 19,600 8.1694 5.13%
2020-04-15 0 0.390 0.385 0.415 0.390 0.405 410,000 164,080 0.4002 7.800 7.700 8.300 7.800 8.100 20,500 8.0039 -2.50%
2020-04-14 0 0.400 0.385 0.400 - - 0 0 - 8.000 7.700 8.000 - - 0 - 0.00%
2020-04-09 0 0.400 0.385 0.400 - - 0 0 - 8.000 7.700 8.000 - - 0 - 0.00%
2020-04-08 0 0.400 0.390 0.400 0.375 0.400 1,284,000 499,020 0.3886 8.000 7.800 8.000 7.500 8.000 64,200 7.7729 1.27%
2020-04-07 0 0.395 0.395 0.400 0.350 0.400 6,608,000 2,519,380 0.3813 7.900 7.900 8.000 7.000 8.000 330,400 7.6252 -1.25%
2020-04-06 0 0.400 0.385 0.400 - - 0 0 - 8.000 7.700 8.000 - - 0 - 0.00%
2020-04-03 0 0.400 0.380 0.470 - - 0 0 - 8.000 7.600 9.400 - - 0 - 0.00%
2020-04-02 0 0.400 0.380 0.400 - - 0 0 - 8.000 7.600 8.000 - - 0 - 0.00%
2020-04-01 0 0.400 0.395 0.400 0.390 0.405 9,244,000 3,653,840 0.3953 8.000 7.900 8.000 7.800 8.100 462,200 7.9053 1.27%
2020-03-31 0 0.395 0.395 0.400 0.395 0.400 188,000 75,160 0.3998 7.900 7.900 8.000 7.900 8.000 9,400 7.9957 -1.25%
2020-03-30 0 0.400 0.395 0.400 0.395 0.400 448,000 179,140 0.3999 8.000 7.900 8.000 7.900 8.000 22,400 7.9973 2.56%
2020-03-27 0 0.390 0.395 0.415 0.390 0.415 2,352,000 942,000 0.4005 7.800 7.900 8.300 7.800 8.300 117,600 8.0102 -2.50%
2020-03-26 0 0.400 0.390 0.400 0.390 0.410 960,600 387,045 0.4029 8.000 7.800 8.000 7.800 8.200 48,030 8.0584 0.00%
2020-03-25 0 0.400 0.390 0.400 0.390 0.405 752,000 300,820 0.4000 8.000 7.800 8.000 7.800 8.100 37,600 8.0005 0.00%
2020-03-24 0 0.400 0.385 0.400 0.385 0.430 3,048,000 1,218,080 0.3996 8.000 7.700 8.000 7.700 8.600 152,400 7.9927 -6.98%
2020-03-23 0 0.430 0.410 0.430 0.410 0.455 1,628,000 691,340 0.4247 8.600 8.200 8.600 8.200 9.100 81,400 8.4931 -1.15%
2020-03-20 0 0.435 0.420 0.435 0.425 0.460 4,585,600 1,978,704 0.4315 8.700 8.400 8.700 8.500 9.200 229,280 8.6301 1.16%
2020-03-19 0 0.430 0.410 0.430 0.390 0.430 1,172,000 490,520 0.4185 8.600 8.200 8.600 7.800 8.600 58,600 8.3706 0.00%
2020-03-18 0 0.430 0.400 0.430 0.420 0.440 1,272,000 544,300 0.4279 8.600 8.000 8.600 8.400 8.800 63,600 8.5582 1.18%
2020-03-17 0 0.425 0.410 0.425 0.420 0.460 1,272,000 557,800 0.4385 8.500 8.200 8.500 8.400 9.200 63,600 8.7704 -1.16%
2020-03-16 0 0.430 0.365 0.430 0.365 0.450 1,388,000 590,880 0.4257 8.600 7.300 8.600 7.300 9.000 69,400 8.5141 -5.49%
2020-03-13 0 0.455 0.450 0.455 0.440 0.455 13,000 5,820 0.4477 9.100 9.000 9.100 8.800 9.100 650 8.9538 -3.19%
2020-03-12 0 0.470 0.450 0.455 0.455 0.470 580,000 271,240 0.4677 9.400 9.000 9.100 9.100 9.400 29,000 9.3531 1.08%
2020-03-11 0 0.465 0.455 0.465 0.460 0.470 828,000 387,980 0.4686 9.300 9.100 9.300 9.200 9.400 41,400 9.3715 -1.06%
2020-03-10 0 0.470 0.450 0.460 0.440 0.470 298,200 136,026 0.4562 9.400 9.000 9.200 8.800 9.400 14,910 9.1231 1.08%
2020-03-09 0 0.465 0.440 0.465 0.450 0.465 204,000 91,860 0.4503 9.300 8.800 9.300 9.000 9.300 10,200 9.0059 0.00%
2020-03-06 0 0.465 0.455 0.470 - - 1,000 435 0.4350 9.300 9.100 9.400 - - 50 8.7000 0.00%
2020-03-05 0 0.465 0.455 0.475 0.460 0.465 440,000 203,540 0.4626 9.300 9.100 9.500 9.200 9.300 22,000 9.2518 1.09%
2020-03-04 0 0.460 0.455 0.460 0.455 0.460 32,000 14,600 0.4563 9.200 9.100 9.200 9.100 9.200 1,600 9.1250 -2.13%
2020-03-03 0 0.470 0.455 0.470 0.460 0.470 112,000 51,640 0.4611 9.400 9.100 9.400 9.200 9.400 5,600 9.2214 0.00%
2020-03-02 0 0.470 0.470 0.480 0.470 0.470 196,000 92,120 0.4700 9.400 9.400 9.600 9.400 9.400 9,800 9.4000 1.08%
2020-02-28 0 0.465 0.450 0.465 0.450 0.465 1,324,000 602,060 0.4547 9.300 9.000 9.300 9.000 9.300 66,200 9.0946 -1.06%
2020-02-27 0 0.470 0.455 0.470 0.455 0.470 113,000 51,560 0.4563 9.400 9.100 9.400 9.100 9.400 5,650 9.1257 2.17%
2020-02-26 0 0.460 0.455 0.460 - - 176,000 81,840 0.4650 9.200 9.100 9.200 - - 8,800 9.3000 -1.08%
2020-02-25 0 0.465 0.455 0.470 0.455 0.475 937,000 427,220 0.4559 9.300 9.100 9.400 9.100 9.500 46,850 9.1189 0.00%
2020-02-24 0 0.465 0.460 0.475 0.465 0.475 148,000 69,420 0.4691 9.300 9.200 9.500 9.300 9.500 7,400 9.3811 -3.12%
2020-02-21 0 0.480 0.460 0.480 0.475 0.480 220,000 104,600 0.4755 9.600 9.200 9.600 9.500 9.600 11,000 9.5091 1.05%
2020-02-20 0 0.475 0.460 0.475 0.460 0.475 124,000 57,400 0.4629 9.500 9.200 9.500 9.200 9.500 6,200 9.2581 2.15%
2020-02-19 0 0.465 0.460 0.475 0.465 0.475 1,510,000 717,020 0.4748 9.300 9.200 9.500 9.300 9.500 75,500 9.4970 -2.11%
2020-02-18 0 0.475 0.460 0.475 - - 0 0 - 9.500 9.200 9.500 - - 0 - 0.00%
2020-02-17 0 0.475 0.455 0.475 0.460 0.475 48,000 22,480 0.4683 9.500 9.100 9.500 9.200 9.500 2,400 9.3667 1.06%
2020-02-14 0 0.470 0.455 0.475 0.455 0.470 493,000 231,355 0.4693 9.400 9.100 9.500 9.100 9.400 24,650 9.3856 2.17%
2020-02-13 0 0.460 0.455 0.470 0.455 0.470 1,584,000 729,300 0.4604 9.200 9.100 9.400 9.100 9.400 79,200 9.2083 -2.13%
2020-02-12 0 0.470 0.460 0.470 0.455 0.470 2,876,000 1,322,980 0.4600 9.400 9.200 9.400 9.100 9.400 143,800 9.2001 2.17%
2020-02-11 0 0.460 0.450 0.460 0.450 0.470 3,068,000 1,411,160 0.4600 9.200 9.000 9.200 9.000 9.400 153,400 9.1992 0.00%
2020-02-10 0 0.460 0.450 0.460 0.460 0.470 3,012,000 1,385,560 0.4600 9.200 9.000 9.200 9.200 9.400 150,600 9.2003 0.00%
2020-02-07 0 0.460 0.455 0.460 0.455 0.465 2,676,000 1,230,960 0.4600 9.200 9.100 9.200 9.100 9.300 133,800 9.2000 0.00%
2020-02-06 0 0.460 0.455 0.460 0.455 0.460 2,116,000 972,840 0.4598 9.200 9.100 9.200 9.100 9.200 105,800 9.1951 0.00%
2020-02-05 0 0.460 0.455 0.460 0.450 0.470 2,472,000 1,134,860 0.4591 9.200 9.100 9.200 9.000 9.400 123,600 9.1817 -1.08%
2020-02-04 0 0.465 0.455 0.465 0.455 0.465 1,102,000 506,980 0.4601 9.300 9.100 9.300 9.100 9.300 55,100 9.2011 -2.11%
2020-02-03 0 0.475 0.465 0.475 0.455 0.475 188,000 87,880 0.4674 9.500 9.300 9.500 9.100 9.500 9,400 9.3489 5.56%
2020-01-31 0 0.450 0.450 0.480 0.450 0.465 1,416,000 644,260 0.4550 9.000 9.000 9.600 9.000 9.300 70,800 9.0997 -3.23%
2020-01-30 0 0.465 0.460 0.465 0.460 0.480 520,000 240,200 0.4619 9.300 9.200 9.300 9.200 9.600 26,000 9.2385 -1.06%
2020-01-29 0 0.470 0.455 0.480 - - 0 0 - 9.400 9.100 9.600 - - 0 - 0.00%
2020-01-24 0 0.470 0.460 0.470 0.460 0.475 24,000 11,100 0.4625 9.400 9.200 9.400 9.200 9.500 1,200 9.2500 2.17%
2020-01-23 0 0.460 0.460 0.465 0.460 0.465 2,596,000 1,201,840 0.4630 9.200 9.200 9.300 9.200 9.300 129,800 9.2592 0.00%
2020-01-22 0 0.460 0.455 0.465 0.455 0.470 3,525,509 1,625,076 0.4609 9.200 9.100 9.300 9.100 9.400 176,275 9.2190 1.10%
2020-01-21 0 0.455 0.455 0.460 0.455 0.465 488,000 224,960 0.4610 9.100 9.100 9.200 9.100 9.300 24,400 9.2197 -3.19%
2020-01-20 0 0.470 0.470 0.475 0.445 0.480 906,000 430,980 0.4757 9.400 9.400 9.500 8.900 9.600 45,300 9.5139 5.62%
2020-01-17 0 0.445 0.430 0.445 0.445 0.465 544,000 248,840 0.4574 8.900 8.600 8.900 8.900 9.300 27,200 9.1485 -6.32%
2020-01-16 0 0.475 0.465 0.475 0.475 0.475 24,600 11,667 0.4743 9.500 9.300 9.500 9.500 9.500 1,230 9.4854 0.00%
2020-01-15 0 0.475 0.460 0.475 0.475 0.475 4,000 1,900 0.4750 9.500 9.200 9.500 9.500 9.500 200 9.5000 0.00%
2020-01-14 0 0.475 0.460 0.475 0.460 0.475 104,000 47,900 0.4606 9.500 9.200 9.500 9.200 9.500 5,200 9.2115 0.00%
2020-01-13 0 0.475 0.475 0.480 0.465 0.475 736,000 346,940 0.4714 9.500 9.500 9.600 9.300 9.500 36,800 9.4277 1.06%
2020-01-10 0 0.470 0.460 0.465 - - 0 0 - 9.400 9.200 9.300 - - 0 - 0.00%
2020-01-09 0 0.470 0.460 0.475 - - 0 0 - 9.400 9.200 9.500 - - 0 - 0.00%
2020-01-08 0 0.470 0.460 0.475 0.455 0.470 772,000 355,780 0.4609 9.400 9.200 9.500 9.100 9.400 38,600 9.2171 1.08%
2020-01-07 0 0.465 0.460 0.465 0.460 0.475 592,000 276,600 0.4672 9.300 9.200 9.300 9.200 9.500 29,600 9.3446 0.00%
2020-01-06 0 0.465 0.465 0.470 0.460 0.480 572,000 269,160 0.4706 9.300 9.300 9.400 9.200 9.600 28,600 9.4112 1.09%
2020-01-03 0 0.460 0.450 0.460 0.445 0.460 469,000 212,035 0.4521 9.200 9.000 9.200 8.900 9.200 23,450 9.0420 0.00%
2020-01-02 0 0.460 0.460 0.470 0.460 0.460 6,000 2,720 0.4533 9.200 9.200 9.400 9.200 9.200 300 9.0667 0.00%
2019-12-31 0 0.460 0.455 0.460 0.400 0.465 1,517,200 690,888 0.4554 9.200 9.100 9.200 8.000 9.300 75,860 9.1074 -3.16%
2019-12-30 0 0.475 0.460 0.485 - - 1,000 455 0.4550 9.500 9.200 9.700 - - 50 9.1000 0.00%
2019-12-27 0 0.475 0.465 0.475 0.460 0.475 117,200 54,900 0.4684 9.500 9.300 9.500 9.200 9.500 5,860 9.3686 3.26%
2019-12-24 0 0.460 0.455 0.470 0.460 0.470 488,000 226,740 0.4646 9.200 9.100 9.400 9.200 9.400 24,400 9.2926 -1.08%
2019-12-23 0 0.465 0.460 0.465 0.450 0.470 400,000 185,500 0.4638 9.300 9.200 9.300 9.000 9.400 20,000 9.2750 0.00%
2019-12-20 0 0.465 0.460 0.485 0.465 0.475 1,328,000 629,520 0.4740 9.300 9.200 9.700 9.300 9.500 66,400 9.4807 0.00%
2019-12-19 0 0.465 0.460 0.465 0.460 0.485 4,212,000 1,966,380 0.4669 9.300 9.200 9.300 9.200 9.700 210,600 9.3370 -2.11%
2019-12-18 0 0.475 0.470 0.475 - - 0 0 - 9.500 9.400 9.500 - - 0 - 0.00%
2019-12-17 0 0.475 0.475 0.480 0.460 0.475 2,764,000 1,291,760 0.4674 9.500 9.500 9.600 9.200 9.500 138,200 9.3470 -1.04%
2019-12-16 0 0.480 0.470 0.480 0.465 0.480 280,000 131,640 0.4701 9.600 9.400 9.600 9.300 9.600 14,000 9.4029 0.00%
2019-12-13 0 0.480 0.470 0.480 - - 0 0 - 9.600 9.400 9.600 - - 0 - 0.00%
2019-12-12 0 0.480 0.470 0.480 0.470 0.480 264,000 125,160 0.4741 9.600 9.400 9.600 9.400 9.600 13,200 9.4818 0.00%
2019-12-11 0 0.480 0.475 0.485 0.475 0.490 252,000 122,900 0.4877 9.600 9.500 9.700 9.500 9.800 12,600 9.7540 0.00%
2019-12-10 0 0.480 0.465 0.480 0.435 0.480 1,640,000 761,200 0.4641 9.600 9.300 9.600 8.700 9.600 82,000 9.2829 2.13%
2019-12-09 0 0.470 0.465 0.475 - - 0 0 - 9.400 9.300 9.500 - - 0 - 0.00%
2019-12-06 0 0.470 0.470 0.475 0.470 0.480 1,976,000 933,980 0.4727 9.400 9.400 9.500 9.400 9.600 98,800 9.4532 -1.05%
2019-12-05 0 0.475 0.475 0.480 0.470 0.485 208,000 99,800 0.4798 9.500 9.500 9.600 9.400 9.700 10,400 9.5962 -1.04%
2019-12-04 0 0.480 0.470 0.475 0.470 0.480 2,244,000 1,066,560 0.4753 9.600 9.400 9.500 9.400 9.600 112,200 9.5059 0.00%
2019-12-03 0 0.480 0.480 0.490 0.480 0.490 208,000 101,840 0.4896 9.600 9.600 9.800 9.600 9.800 10,400 9.7923 -3.03%
2019-12-02 0 0.495 0.475 0.495 0.480 0.495 864,000 421,940 0.4884 9.900 9.500 9.900 9.600 9.900 43,200 9.7671 3.13%
2019-11-29 0 0.480 0.465 0.480 0.465 0.485 1,110,000 522,990 0.4712 9.600 9.300 9.600 9.300 9.700 55,500 9.4232 0.00%
2019-11-28 0 0.480 0.465 0.480 0.470 0.480 2,448,639 1,156,104 0.4721 9.600 9.300 9.600 9.400 9.600 122,432 9.4428 0.00%
2019-11-27 0 0.480 0.470 0.480 0.470 0.485 2,776,000 1,322,220 0.4763 9.600 9.400 9.600 9.400 9.700 138,800 9.5261 0.00%
2019-11-26 0 0.480 0.475 0.480 0.475 0.480 556,000 264,160 0.4751 9.600 9.500 9.600 9.500 9.600 27,800 9.5022 0.00%
2019-11-25 0 0.480 0.475 0.480 0.470 0.485 1,440,000 689,560 0.4789 9.600 9.500 9.600 9.400 9.700 72,000 9.5772 -3.03%
2019-11-22 0 0.495 0.485 0.495 0.480 0.495 312,000 151,400 0.4853 9.900 9.700 9.900 9.600 9.900 15,600 9.7051 0.00%
2019-11-21 0 0.495 0.480 0.495 - - 0 0 - 9.900 9.600 9.900 - - 0 - 0.00%
2019-11-20 0 0.495 0.475 0.495 0.480 0.495 16,000 7,840 0.4900 9.900 9.500 9.900 9.600 9.900 800 9.8000 0.00%
2019-11-19 0 0.495 0.475 0.500 0.480 0.495 550,000 271,380 0.4934 9.900 9.500 10.00 9.600 9.900 27,500 9.8684 3.13%
2019-11-18 0 0.480 0.480 0.485 0.475 0.485 666,000 319,720 0.4801 9.600 9.600 9.700 9.500 9.700 33,300 9.6012 -1.03%
2019-11-15 0 0.485 0.475 0.485 0.475 0.490 708,000 344,040 0.4859 9.700 9.500 9.700 9.500 9.800 35,400 9.7186 1.04%
2019-11-14 0 0.480 0.470 0.480 0.470 0.480 396,000 188,140 0.4751 9.600 9.400 9.600 9.400 9.600 19,800 9.5020 1.05%
2019-11-13 0 0.475 0.475 0.490 0.475 0.490 216,000 105,600 0.4889 9.500 9.500 9.800 9.500 9.800 10,800 9.7778 -1.04%
2019-11-12 0 0.480 0.475 0.490 - - 0 0 - 9.600 9.500 9.800 - - 0 - 0.00%
2019-11-11 0 0.480 0.480 0.495 0.475 0.480 16,000 7,660 0.4788 9.600 9.600 9.900 9.500 9.600 800 9.5750 0.00%
2019-11-08 0 0.480 0.475 0.490 0.470 0.480 1,180,000 561,140 0.4755 9.600 9.500 9.800 9.400 9.600 59,000 9.5108 0.00%
2019-11-07 0 0.480 0.480 0.490 0.480 0.490 280,000 134,440 0.4801 9.600 9.600 9.800 9.600 9.800 14,000 9.6029 1.05%
2019-11-06 0 0.475 0.475 0.485 0.475 0.480 584,000 278,900 0.4776 9.500 9.500 9.700 9.500 9.600 29,200 9.5514 -1.04%
2019-11-05 0 0.480 0.480 0.485 0.480 0.485 1,016,000 492,680 0.4849 9.600 9.600 9.700 9.600 9.700 50,800 9.6984 -2.04%
2019-11-04 0 0.490 0.480 0.490 0.480 0.490 54,800 26,302 0.4800 9.800 9.600 9.800 9.600 9.800 2,740 9.5993 1.03%
2019-11-01 0 0.485 0.480 0.490 0.480 0.485 264,000 127,460 0.4828 9.700 9.600 9.800 9.600 9.700 13,200 9.6561 -2.02%
2019-10-31 0 0.495 0.495 0.500 0.485 0.495 2,260,000 1,118,300 0.4948 9.900 9.900 10.00 9.700 9.900 113,000 9.8965 2.06%
2019-10-30 0 0.485 0.485 0.490 0.485 0.485 10,000 4,810 0.4810 9.700 9.700 9.800 9.700 9.700 500 9.6200 -2.02%
2019-10-29 0 0.495 0.495 0.500 0.490 0.495 312,000 152,960 0.4903 9.900 9.900 10.00 9.800 9.900 15,600 9.8051 0.00%
2019-10-28 0 0.495 0.485 0.495 - - 0 0 - 9.900 9.700 9.900 - - 0 - 0.00%
2019-10-25 0 0.495 0.490 0.495 0.485 0.495 308,000 152,100 0.4938 9.900 9.800 9.900 9.700 9.900 15,400 9.8766 -1.00%
2019-10-24 0 0.500 0.490 0.500 - - 0 0 - 10.00 9.800 10.00 - - 0 - 0.00%
2019-10-23 0 0.500 0.490 0.500 - - 0 0 - 10.00 9.800 10.00 - - 0 - 0.00%
2019-10-22 0 0.500 0.490 0.500 0.480 0.500 1,148,000 566,620 0.4936 10.00 9.800 10.00 9.600 10.00 57,400 9.8714 2.04%
2019-10-21 0 0.490 0.480 0.490 0.490 0.500 317,127 156,835 0.4945 9.800 9.600 9.800 9.800 10.00 15,856 9.8910 -3.92%
2019-10-18 0 0.510 0.490 0.510 0.490 0.510 157,000 78,470 0.4998 10.20 9.800 10.20 9.800 10.20 7,850 9.9962 0.00%
2019-10-17 0 0.510 0.490 0.510 0.500 0.510 128,000 64,160 0.5013 10.20 9.800 10.20 10.00 10.20 6,400 10.025 5.15%
2019-10-16 0 0.485 0.500 0.510 0.485 0.510 316,000 157,200 0.4975 9.700 10.00 10.20 9.700 10.20 15,800 9.9494 -2.02%
2019-10-15 0 0.495 0.485 0.495 0.480 0.500 2,104,000 1,038,820 0.4937 9.900 9.700 9.900 9.600 10.00 105,200 9.8747 -2.94%
2019-10-14 0 0.510 0.485 0.510 - - 0 0 - 10.20 9.700 10.20 - - 0 - 0.00%
2019-10-11 0 0.510 0.485 0.510 0.495 0.510 16,000 7,980 0.4988 10.20 9.700 10.20 9.900 10.20 800 9.9750 3.03%
2019-10-10 0 0.495 0.485 0.495 - - 0 0 - 9.900 9.700 9.900 - - 0 - 0.00%
2019-10-09 0 0.495 0.485 0.495 - - 0 0 - 9.900 9.700 9.900 - - 0 - 0.00%
2019-10-08 0 0.495 0.490 0.500 0.480 0.495 372,000 179,840 0.4834 9.900 9.800 10.00 9.600 9.900 18,600 9.6688 2.06%
2019-10-04 0 0.485 0.485 0.510 0.485 0.510 505,000 251,590 0.4982 9.700 9.700 10.20 9.700 10.20 25,250 9.9640 0.00%
2019-10-03 0 0.485 0.485 0.495 0.480 0.495 236,000 114,340 0.4845 9.700 9.700 9.900 9.600 9.900 11,800 9.6898 -3.00%
2019-10-02 0 0.500 0.500 0.510 0.480 0.500 304,000 147,860 0.4864 10.00 10.00 10.20 9.600 10.00 15,200 9.7276 3.09%
2019-09-30 0 0.485 0.485 0.510 0.485 0.500 124,000 61,880 0.4990 9.700 9.700 10.20 9.700 10.00 6,200 9.9806 -3.00%
2019-09-27 0 0.500 0.485 0.510 0.480 0.500 202,000 97,600 0.4832 10.00 9.700 10.20 9.600 10.00 10,100 9.6634 1.01%
2019-09-26 0 0.495 0.475 0.495 0.475 0.500 208,000 99,900 0.4803 9.900 9.500 9.900 9.500 10.00 10,400 9.6058 -1.00%
2019-09-25 0 0.500 0.490 0.510 - - 0 0 - 10.00 9.800 10.20 - - 0 - 0.00%
2019-09-24 0 0.500 0.490 0.510 0.490 0.500 566,000 282,640 0.4994 10.00 9.800 10.20 9.800 10.00 28,300 9.9873 0.00%
2019-09-23 0 0.500 0.500 0.510 0.500 0.500 20,000 10,000 0.5000 10.00 10.00 10.20 10.00 10.00 1,000 10.000 2.04%
2019-09-20 0 0.490 0.490 0.510 0.490 0.490 8,000 3,920 0.4900 9.800 9.800 10.20 9.800 9.800 400 9.8000 -3.92%
2019-09-19 0 0.510 0.490 0.510 - - 0 0 - 10.20 9.800 10.20 - - 0 - 0.00%
2019-09-18 0 0.510 0.490 0.510 - - 0 0 - 10.20 9.800 10.20 - - 0 - 0.00%
2019-09-17 0 0.510 0.490 0.510 - - 0 0 - 10.20 9.800 10.20 - - 0 - 0.00%
2019-09-16 0 0.510 0.490 0.510 - - 0 0 - 10.20 9.800 10.20 - - 0 - 0.00%
2019-09-13 0 0.510 0.500 0.510 0.500 0.510 44,000 22,120 0.5027 10.20 10.00 10.20 10.00 10.20 2,200 10.055 3.03%
2019-09-12 0 0.495 0.495 0.510 0.495 0.500 1,708,000 853,960 0.5000 9.900 9.900 10.20 9.900 10.00 85,400 9.9995 0.00%
2019-09-11 0 0.495 0.490 0.510 0.490 0.500 152,800 75,864 0.4965 9.900 9.800 10.20 9.800 10.00 7,640 9.9298 1.02%
2019-09-10 0 0.490 0.485 0.500 0.490 0.510 224,000 112,100 0.5004 9.800 9.700 10.00 9.800 10.20 11,200 10.009 -2.00%
2019-09-09 0 0.500 0.500 0.510 0.500 0.500 12,000 6,000 0.5000 10.00 10.00 10.20 10.00 10.00 600 10.000 1.01%
2019-09-06 0 0.495 0.495 0.510 0.490 0.510 1,752,000 876,100 0.5001 9.900 9.900 10.20 9.800 10.20 87,600 10.001 -1.00%
2019-09-05 0 0.500 0.485 0.510 - - 0 0 - 10.00 9.700 10.20 - - 0 - 0.00%
2019-09-04 0 0.500 0.490 0.500 0.495 0.500 140,000 69,960 0.4997 10.00 9.800 10.00 9.900 10.00 7,000 9.9943 0.00%
2019-09-03 0 0.500 0.500 0.510 0.500 0.500 8,000 4,000 0.5000 10.00 10.00 10.20 10.00 10.00 400 10.000 1.01%
2019-09-02 0 0.495 0.495 0.500 0.490 0.495 152,000 75,180 0.4946 9.900 9.900 10.00 9.800 9.900 7,600 9.8921 1.02%
2019-08-30 0 0.490 0.480 0.490 0.490 0.490 8,000 3,920 0.4900 9.800 9.600 9.800 9.800 9.800 400 9.8000 -2.00%
2019-08-29 0 0.500 0.480 0.500 0.480 0.590 10,412,000 6,071,940 0.5832 10.00 9.600 10.00 9.600 11.80 520,600 11.663 -1.96%
2019-08-28 0 0.510 0.500 0.510 - - 0 0 - 10.20 10.00 10.20 - - 0 - -3.77%
2019-08-27 0 0.530 0.500 0.530 0.510 0.550 116,000 61,760 0.5324 10.60 10.00 10.60 10.20 11.00 5,800 10.648 6.00%
2019-08-26 0 0.500 0.490 0.510 - - 0 0 - 10.00 9.800 10.20 - - 0 - 0.00%
2019-08-23 0 0.500 0.500 0.510 0.490 0.520 676,000 343,960 0.5088 10.00 10.00 10.20 9.800 10.40 33,800 10.176 0.00%
2019-08-22 0 0.500 0.500 0.510 0.480 0.510 3,640,000 1,821,800 0.5005 10.00 10.00 10.20 9.600 10.20 182,000 10.010 1.01%
2019-08-21 0 0.495 0.495 0.510 0.455 0.520 5,308,800 2,663,060 0.5016 9.900 9.900 10.20 9.100 10.40 265,440 10.033 -13.16%
2019-08-20 0 0.570 0.520 0.570 0.520 0.570 4,170,000 2,292,600 0.5498 11.40 10.40 11.40 10.40 11.40 208,500 10.996 9.62%
2019-08-19 0 0.520 0.510 0.560 - - 0 0 - 10.40 10.20 11.20 - - 0 - 0.00%
2019-08-16 0 0.520 0.510 0.520 0.510 0.550 516,000 282,320 0.5471 10.40 10.20 10.40 10.20 11.00 25,800 10.943 -1.89%
2019-08-15 0 0.530 0.510 0.530 - - 0 0 - 10.60 10.20 10.60 - - 0 - 0.00%
2019-08-14 0 0.530 0.520 0.540 0.500 0.550 808,913 425,958 0.5266 10.60 10.40 10.80 10.00 11.00 40,446 10.532 3.92%
2019-08-13 0 0.510 0.495 0.510 0.490 0.510 621,000 308,980 0.4976 10.20 9.900 10.20 9.800 10.20 31,050 9.9510 0.00%
2019-08-12 0 0.510 0.495 0.510 0.490 0.510 3,680,000 1,830,600 0.4974 10.20 9.900 10.20 9.800 10.20 184,000 9.9489 0.00%
2019-08-09 0 0.510 0.495 0.510 0.495 0.510 517,000 260,135 0.5032 10.20 9.900 10.20 9.900 10.20 25,850 10.063 2.00%
2019-08-08 0 0.500 0.495 0.500 0.500 0.500 732,000 366,000 0.5000 10.00 9.900 10.00 10.00 10.00 36,600 10.000 -1.96%
2019-08-07 0 0.510 0.495 0.510 0.500 0.510 3,840,000 2,071,200 0.5394 10.20 9.900 10.20 10.00 10.20 192,000 10.788 2.00%
2019-08-06 0 0.500 0.500 0.510 0.500 0.510 468,000 234,040 0.5001 10.00 10.00 10.20 10.00 10.20 23,400 10.002 0.00%
2019-08-05 0 0.500 0.500 0.510 0.490 0.510 804,000 402,360 0.5004 10.00 10.00 10.20 9.800 10.20 40,200 10.009 0.00%
2019-08-02 0 0.500 0.460 0.510 0.500 0.510 300,000 150,360 0.5012 10.00 9.200 10.20 10.00 10.20 15,000 10.024 -1.96%
2019-08-01 0 0.510 0.500 0.520 0.495 0.540 480,000 241,380 0.5029 10.20 10.00 10.40 9.900 10.80 24,000 10.058 -1.92%
2019-07-31 0 0.520 0.520 0.580 0.510 0.510 3,392,000 1,862,560 0.5491 10.40 10.40 11.60 10.20 10.20 169,600 10.982 4.00%
2019-07-30 0 0.500 0.500 0.510 0.500 0.510 252,000 126,280 0.5011 10.00 10.00 10.20 10.00 10.20 12,600 10.022 -1.96%
2019-07-29 0 0.510 0.500 0.580 - - 0 0 - 10.20 10.00 11.60 - - 0 - -1.92%
2019-07-26 0 0.520 0.510 0.580 - - 0 0 - 10.40 10.20 11.60 - - 0 - 0.00%
2019-07-25 0 0.520 0.510 0.580 0.510 0.520 212,000 108,160 0.5102 10.40 10.20 11.60 10.20 10.40 10,600 10.204 1.96%
2019-07-24 0 0.510 0.510 0.520 0.500 0.510 528,000 267,200 0.5061 10.20 10.20 10.40 10.00 10.20 26,400 10.121 -1.92%
2019-07-23 0 0.520 0.520 0.570 0.490 0.520 404,000 203,080 0.5027 10.40 10.40 11.40 9.800 10.40 20,200 10.053 0.00%
2019-07-22 0 0.520 0.500 0.560 - - 0 0 - 10.40 10.00 11.20 - - 0 - 0.00%
2019-07-19 0 0.520 0.500 0.570 0.520 0.520 4,000 2,080 0.5200 10.40 10.00 11.40 10.40 10.40 200 10.400 0.00%
2019-07-18 0 0.520 0.500 0.550 - - 0 0 - 10.40 10.00 11.00 - - 0 - 0.00%
2019-07-17 0 0.520 0.510 0.520 0.500 0.530 56,000 28,400 0.5071 10.40 10.20 10.40 10.00 10.60 2,800 10.143 -1.89%
2019-07-16 0 0.530 0.510 0.550 0.530 0.530 204,000 108,120 0.5300 10.60 10.20 11.00 10.60 10.60 10,200 10.600 3.92%
2019-07-15 0 0.510 0.510 0.530 0.510 0.510 130,000 66,260 0.5097 10.20 10.20 10.60 10.20 10.20 6,500 10.194 0.00%
2019-07-12 0 0.510 0.510 0.540 - - 0 0 - 10.20 10.20 10.80 - - 0 - 0.00%
2019-07-11 0 0.510 0.510 0.540 0.500 0.500 8,000 4,000 0.5000 10.20 10.20 10.80 10.00 10.00 400 10.000 0.00%
2019-07-10 0 0.510 0.510 0.520 - - 0 0 - 10.20 10.20 10.40 - - 0 - 0.00%
2019-07-09 0 0.510 0.500 0.510 - - 0 0 - 10.20 10.00 10.20 - - 0 - -1.92%
2019-07-08 0 0.520 0.510 0.520 - - 0 0 - 10.40 10.20 10.40 - - 0 - 0.00%
2019-07-05 0 0.520 0.510 0.520 0.520 0.520 24,000 12,480 0.5200 10.40 10.20 10.40 10.40 10.40 1,200 10.400 1.96%
2019-07-04 0 0.510 0.510 0.520 0.510 0.520 44,000 22,680 0.5155 10.20 10.20 10.40 10.20 10.40 2,200 10.309 0.00%
2019-07-03 0 0.510 0.510 0.520 0.510 0.540 166,000 86,140 0.5189 10.20 10.20 10.40 10.20 10.80 8,300 10.378 -1.92%
2019-07-02 0 0.520 0.510 0.540 - - 0 0 - 10.40 10.20 10.80 - - 0 - 0.00%
2019-06-28 0 0.520 0.520 0.550 0.510 0.590 8,572,000 4,920,960 0.5741 10.40 10.40 11.00 10.20 11.80 428,600 11.481 0.00%
2019-06-27 0 0.520 0.510 0.550 0.510 0.530 532,000 279,880 0.5261 10.40 10.20 11.00 10.20 10.60 26,600 10.522 0.00%
2019-06-26 0 0.520 0.510 0.530 0.455 0.530 768,000 391,940 0.5103 10.40 10.20 10.60 9.100 10.60 38,400 10.207 -5.45%
2019-06-25 0 0.550 0.540 0.550 0.540 0.580 106,000 59,880 0.5649 11.00 10.80 11.00 10.80 11.60 5,300 11.298 1.85%
2019-06-24 0 0.540 0.520 0.540 - - 0 0 - 10.80 10.40 10.80 - - 0 - 0.00%
2019-06-21 0 0.540 0.520 0.540 - - 0 0 - 10.80 10.40 10.80 - - 0 - -1.82%
2019-06-20 0 0.550 0.530 0.560 0.530 0.580 5,252,000 3,035,840 0.5780 11.00 10.60 11.20 10.60 11.60 262,600 11.561 7.84%
2019-06-19 0 0.510 0.510 0.530 0.510 0.520 128,000 66,160 0.5169 10.20 10.20 10.60 10.20 10.40 6,400 10.338 2.00%
2019-06-18 0 0.500 0.500 0.510 0.500 0.520 205,000 105,400 0.5141 10.00 10.00 10.20 10.00 10.40 10,250 10.283 -1.96%
2019-06-17 0 0.510 0.510 0.520 0.510 0.520 96,600 49,294 0.5103 10.20 10.20 10.40 10.20 10.40 4,830 10.206 0.00%
2019-06-14 0 0.510 0.500 0.520 0.500 0.510 648,200 325,216 0.5017 10.20 10.00 10.40 10.00 10.20 32,410 10.034 -1.92%
2019-06-13 0 0.520 0.520 0.530 0.500 0.520 129,000 65,560 0.5082 10.40 10.40 10.60 10.00 10.40 6,450 10.164 0.00%
2019-06-12 0 0.520 0.520 0.530 0.500 0.520 84,000 42,680 0.5081 10.40 10.40 10.60 10.00 10.40 4,200 10.162 1.96%
2019-06-11 0 0.510 0.510 0.520 0.500 0.530 1,040,000 543,480 0.5226 10.20 10.20 10.40 10.00 10.60 52,000 10.452 0.00%
2019-06-10 0 0.510 0.510 0.520 0.510 0.520 92,000 47,480 0.5161 10.20 10.20 10.40 10.20 10.40 4,600 10.322 -1.92%
2019-06-06 0 0.520 0.500 0.520 0.500 0.520 120,000 61,080 0.5090 10.40 10.00 10.40 10.00 10.40 6,000 10.180 1.96%
2019-06-05 0 0.510 0.500 0.510 0.500 0.510 36,000 18,080 0.5022 10.20 10.00 10.20 10.00 10.20 1,800 10.044 3.03%
2019-06-04 0 0.495 0.495 0.510 0.495 0.510 812,000 411,840 0.5072 9.900 9.900 10.20 9.900 10.20 40,600 10.144 -2.94%
2019-06-03 0 0.510 0.500 0.510 0.500 0.520 2,994,000 1,508,850 0.5040 10.20 10.00 10.20 10.00 10.40 149,700 10.079 2.00%
2019-05-31 0 0.500 0.500 0.510 0.500 0.520 3,384,000 1,716,400 0.5072 10.00 10.00 10.20 10.00 10.40 169,200 10.144 -3.85%
2019-05-30 0 0.520 0.510 0.520 - - 0 0 - 10.40 10.20 10.40 - - 0 - 0.00%
2019-05-29 0 0.520 0.510 0.530 0.510 0.540 363,800 188,854 0.5191 10.40 10.20 10.60 10.20 10.80 18,190 10.382 -1.89%
2019-05-28 0 0.530 0.530 0.540 0.510 0.540 8,920,000 4,669,560 0.5235 10.60 10.60 10.80 10.20 10.80 446,000 10.470 1.92%
2019-05-27 0 0.520 0.510 0.530 0.510 0.530 2,062,600 1,059,941 0.5139 10.40 10.20 10.60 10.20 10.60 103,130 10.278 0.00%
2019-05-24 0 0.520 0.510 0.520 0.510 0.530 297,042 155,132 0.5223 10.40 10.20 10.40 10.20 10.60 14,852 10.445 1.96%
2019-05-23 0 0.510 0.510 0.520 0.495 0.530 6,699,200 3,448,984 0.5148 10.20 10.20 10.40 9.900 10.60 334,960 10.297 -1.92%
2019-05-22 0 0.520 0.520 0.530 0.520 0.550 3,656,000 1,928,360 0.5275 10.40 10.40 10.60 10.40 11.00 182,800 10.549 -1.89%
2019-05-21 0 0.530 0.520 0.530 0.520 0.560 2,580,000 1,370,800 0.5313 10.60 10.40 10.60 10.40 11.20 129,000 10.626 -3.64%
2019-05-20 0 0.550 0.540 0.560 0.520 0.560 972,000 518,720 0.5337 11.00 10.80 11.20 10.40 11.20 48,600 10.673 0.00%
2019-05-17 0 0.550 0.550 0.560 0.540 0.570 1,240,000 686,040 0.5533 11.00 11.00 11.20 10.80 11.40 62,000 11.065 0.00%
2019-05-16 0 0.550 0.550 0.560 0.550 0.570 612,000 342,720 0.5600 11.00 11.00 11.20 11.00 11.40 30,600 11.200 -3.51%
2019-05-15 0 0.570 0.570 0.580 0.570 0.570 44,000 25,080 0.5700 11.40 11.40 11.60 11.40 11.40 2,200 11.400 0.00%
2019-05-14 0 0.570 0.560 0.570 0.570 0.580 300,000 171,880 0.5729 11.40 11.20 11.40 11.40 11.60 15,000 11.459 0.00%
2019-05-10 0 0.570 0.570 0.580 0.570 0.570 16,000 9,120 0.5700 11.40 11.40 11.60 11.40 11.40 800 11.400 -1.72%
2019-05-09 0 0.580 0.570 0.580 0.570 0.580 144,000 82,880 0.5756 11.60 11.40 11.60 11.40 11.60 7,200 11.511 1.75%
2019-05-08 0 0.570 0.560 0.570 0.560 0.580 5,963,000 3,423,630 0.5741 11.40 11.20 11.40 11.20 11.60 298,150 11.483 -1.72%
2019-05-07 0 0.580 0.570 0.580 - - 0 0 - 11.60 11.40 11.60 - - 0 - 0.00%
2019-05-06 0 0.580 0.570 0.580 - - 0 0 - 11.60 11.40 11.60 - - 0 - 0.00%
2019-05-03 0 0.580 0.570 0.590 - - 0 0 - 11.60 11.40 11.80 - - 0 - 0.00%
2019-05-02 0 0.580 0.570 0.580 0.580 0.590 108,000 62,680 0.5804 11.60 11.40 11.60 11.60 11.80 5,400 11.607 0.00%
2019-04-30 0 0.580 0.560 0.580 0.570 0.580 240,000 136,880 0.5703 11.60 11.20 11.60 11.40 11.60 12,000 11.407 0.00%
2019-04-29 0 0.580 0.570 0.580 - - 0 0 - 11.60 11.40 11.60 - - 0 - 0.00%
2019-04-26 0 0.580 0.570 0.580 0.570 0.580 310,000 176,720 0.5701 11.60 11.40 11.60 11.40 11.60 15,500 11.401 1.75%
2019-04-25 0 0.570 0.570 0.580 0.570 0.580 86,000 49,000 0.5698 11.40 11.40 11.60 11.40 11.60 4,300 11.395 -1.72%
2019-04-24 0 0.580 0.570 0.580 0.580 0.580 20,000 11,600 0.5800 11.60 11.40 11.60 11.60 11.60 1,000 11.600 1.75%
2019-04-23 0 0.570 0.570 0.580 0.560 0.580 424,000 242,480 0.5719 11.40 11.40 11.60 11.20 11.60 21,200 11.438 -3.39%
2019-04-18 0 0.590 0.590 0.600 0.580 0.580 68,000 39,440 0.5800 11.80 11.80 12.00 11.60 11.60 3,400 11.600 0.00%
2019-04-17 0 0.590 0.590 0.600 0.580 0.590 40,000 23,240 0.5810 11.80 11.80 12.00 11.60 11.80 2,000 11.620 1.72%
2019-04-16 0 0.580 0.580 0.600 - - 967 531 0.5491 11.60 11.60 12.00 - - 48 10.982 0.00%
2019-04-15 0 0.580 0.580 0.600 0.580 0.580 40,000 23,200 0.5800 11.60 11.60 12.00 11.60 11.60 2,000 11.600 0.00%
2019-04-12 0 0.580 0.580 0.590 0.580 0.580 240,000 139,200 0.5800 11.60 11.60 11.80 11.60 11.60 12,000 11.600 0.00%
2019-04-11 0 0.580 0.580 0.590 0.580 0.590 132,000 77,800 0.5894 11.60 11.60 11.80 11.60 11.80 6,600 11.788 0.00%
2019-04-10 0 0.580 0.580 0.590 0.580 0.590 688,600 400,742 0.5820 11.60 11.60 11.80 11.60 11.80 34,430 11.639 -3.33%
2019-04-09 0 0.600 0.590 0.610 - - 0 0 - 12.00 11.80 12.20 - - 0 - 0.00%
2019-04-08 0 0.600 0.600 0.610 0.600 0.610 101,600 61,172 0.6021 12.00 12.00 12.20 12.00 12.20 5,080 12.042 -1.64%
2019-04-04 0 0.610 0.580 0.610 0.590 0.610 156,000 92,120 0.5905 12.20 11.60 12.20 11.80 12.20 7,800 11.810 3.39%
2019-04-03 0 0.590 0.580 0.600 0.580 0.600 635,600 371,440 0.5844 11.80 11.60 12.00 11.60 12.00 31,780 11.688 -1.67%
2019-04-02 0 0.600 0.580 0.600 0.580 0.600 676,000 399,760 0.5914 12.00 11.60 12.00 11.60 12.00 33,800 11.827 3.45%
2019-04-01 0 0.580 0.580 0.590 0.580 0.600 593,000 350,530 0.5911 11.60 11.60 11.80 11.60 12.00 29,650 11.822 -3.33%
2019-03-29 0 0.600 0.600 0.610 0.600 0.610 1,168,000 706,360 0.6048 12.00 12.00 12.20 12.00 12.20 58,400 12.095 -1.64%
2019-03-28 0 0.610 0.610 0.620 0.610 0.650 1,180,000 729,920 0.6186 12.20 12.20 12.40 12.20 13.00 59,000 12.372 -6.15%
2019-03-27 0 0.650 0.630 0.650 0.630 0.650 56,000 35,600 0.6357 13.00 12.60 13.00 12.60 13.00 2,800 12.714 0.00%
2019-03-26 0 0.650 0.620 0.660 0.610 0.650 3,380,000 2,123,160 0.6282 13.00 12.40 13.20 12.20 13.00 169,000 12.563 4.84%
2019-03-25 0 0.620 0.610 0.630 0.610 0.630 225,000 138,060 0.6136 12.40 12.20 12.60 12.20 12.60 11,250 12.272 -3.12%
2019-03-22 0 0.640 0.620 0.640 0.630 0.650 48,000 30,600 0.6375 12.80 12.40 12.80 12.60 13.00 2,400 12.750 1.59%
2019-03-21 0 0.630 0.620 0.630 0.620 0.680 1,364,000 870,520 0.6382 12.60 12.40 12.60 12.40 13.60 68,200 12.764 -4.55%
2019-03-20 0 0.660 0.630 0.660 0.600 0.690 12,064,000 7,446,560 0.6173 13.20 12.60 13.20 12.00 13.80 603,200 12.345 4.76%
2019-03-19 0 0.630 0.610 0.630 0.590 0.630 15,720,000 9,559,600 0.6081 12.60 12.20 12.60 11.80 12.60 786,000 12.162 3.28%
2019-03-18 0 0.610 0.600 0.620 0.590 0.630 3,892,000 2,323,880 0.5971 12.20 12.00 12.40 11.80 12.60 194,600 11.942 3.39%
2019-03-15 0 0.590 0.580 0.600 0.570 0.590 1,444,103 837,531 0.5800 11.80 11.60 12.00 11.40 11.80 72,205 11.599 1.72%
2019-03-14 0 0.580 0.570 0.580 0.570 0.580 228,000 130,240 0.5712 11.60 11.40 11.60 11.40 11.60 11,400 11.425 0.00%
2019-03-13 0 0.580 0.570 0.580 0.570 0.580 252,000 144,080 0.5717 11.60 11.40 11.60 11.40 11.60 12,600 11.435 0.00%
2019-03-12 0 0.580 0.570 0.580 0.570 0.580 680,000 387,960 0.5705 11.60 11.40 11.60 11.40 11.60 34,000 11.411 3.57%
2019-03-11 0 0.560 0.550 0.560 0.530 0.570 884,200 483,780 0.5471 11.20 11.00 11.20 10.60 11.40 44,210 10.943 -5.08%
2019-03-08 0 0.590 0.570 0.590 0.580 0.590 556,000 323,560 0.5819 11.80 11.40 11.80 11.60 11.80 27,800 11.639 0.00%
2019-03-07 0 0.590 0.580 0.590 0.580 0.590 40,000 23,480 0.5870 11.80 11.60 11.80 11.60 11.80 2,000 11.740 0.00%
2019-03-06 0 0.590 0.570 0.590 0.570 0.590 676,000 391,320 0.5789 11.80 11.40 11.80 11.40 11.80 33,800 11.578 0.00%
2019-03-05 0 0.590 0.580 0.590 0.580 0.590 20,000 11,720 0.5860 11.80 11.60 11.80 11.60 11.80 1,000 11.720 -1.67%
2019-03-04 0 0.600 0.590 0.600 0.590 0.600 752,000 445,440 0.5923 12.00 11.80 12.00 11.80 12.00 37,600 11.847 0.00%
2019-03-01 0 0.600 0.580 0.600 0.580 0.600 636,000 372,320 0.5854 12.00 11.60 12.00 11.60 12.00 31,800 11.708 1.69%
2019-02-28 0 0.590 0.580 0.590 0.580 0.600 736,000 427,400 0.5807 11.80 11.60 11.80 11.60 12.00 36,800 11.614 -1.67%
2019-02-27 0 0.600 0.580 0.600 0.570 0.600 744,000 430,800 0.5790 12.00 11.60 12.00 11.40 12.00 37,200 11.581 3.45%
2019-02-26 0 0.580 0.570 0.580 0.570 0.580 120,000 68,600 0.5717 11.60 11.40 11.60 11.40 11.60 6,000 11.433 0.00%
2019-02-25 0 0.580 0.570 0.580 0.580 0.590 440,000 256,000 0.5818 11.60 11.40 11.60 11.60 11.80 22,000 11.636 -1.69%
2019-02-22 0 0.590 0.580 0.590 0.580 0.590 164,000 95,240 0.5807 11.80 11.60 11.80 11.60 11.80 8,200 11.615 0.00%
2019-02-21 0 0.590 0.570 0.590 0.580 0.590 675,285 392,046 0.5806 11.80 11.40 11.80 11.60 11.80 33,764 11.611 0.00%
2019-02-20 0 0.590 0.580 0.590 0.580 0.600 188,000 110,200 0.5862 11.80 11.60 11.80 11.60 12.00 9,400 11.723 -1.67%
2019-02-19 0 0.600 0.580 0.600 0.580 0.600 30,400 17,672 0.5813 12.00 11.60 12.00 11.60 12.00 1,520 11.626 3.45%
2019-02-18 0 0.580 0.580 0.600 - - 0 0 - 11.60 11.60 12.00 - - 0 - 0.00%
2019-02-15 0 0.580 0.580 0.600 0.580 0.580 76,000 44,080 0.5800 11.60 11.60 12.00 11.60 11.60 3,800 11.600 -1.69%
2019-02-14 0 0.590 0.580 0.590 0.590 0.600 108,000 63,800 0.5907 11.80 11.60 11.80 11.80 12.00 5,400 11.815 0.00%
2019-02-13 0 0.590 0.580 0.590 0.590 0.600 104,000 61,400 0.5904 11.80 11.60 11.80 11.80 12.00 5,200 11.808 1.72%
2019-02-12 0 0.580 0.580 0.590 0.570 0.600 656,000 384,920 0.5868 11.60 11.60 11.80 11.40 12.00 32,800 11.735 -3.33%
2019-02-11 0 0.600 0.580 0.620 - - 0 0 - 12.00 11.60 12.40 - - 0 - 0.00%
2019-02-08 0 0.600 0.590 0.610 - - 0 0 - 12.00 11.80 12.20 - - 0 - 0.00%
2019-02-04 0 0.600 0.600 0.610 - - 0 0 - 12.00 12.00 12.20 - - 0 - 1.69%
2019-02-01 0 0.590 0.580 0.600 - - 3,092,000 1,824,280 0.5900 11.80 11.60 12.00 - - 154,600 11.800 0.00%
2019-01-31 0 0.590 0.590 0.600 0.590 0.600 80,000 47,600 0.5950 11.80 11.80 12.00 11.80 12.00 4,000 11.900 -3.28%
2019-01-30 0 0.610 0.590 0.610 0.590 0.610 80,000 47,480 0.5935 12.20 11.80 12.20 11.80 12.20 4,000 11.870 0.00%
2019-01-29 0 0.610 0.590 0.610 0.580 0.610 428,000 253,680 0.5927 12.20 11.80 12.20 11.60 12.20 21,400 11.854 0.00%
2019-01-28 0 0.610 0.600 0.610 0.590 0.610 52,000 31,000 0.5962 12.20 12.00 12.20 11.80 12.20 2,600 11.923 5.17%
2019-01-25 0 0.580 0.580 0.600 0.580 0.600 104,000 61,200 0.5885 11.60 11.60 12.00 11.60 12.00 5,200 11.769 -1.69%
2019-01-24 0 0.590 0.590 0.600 0.570 0.600 192,000 112,800 0.5875 11.80 11.80 12.00 11.40 12.00 9,600 11.750 -3.28%
2019-01-23 0 0.610 0.590 0.610 - - 0 0 - 12.20 11.80 12.20 - - 0 - 0.00%
2019-01-22 0 0.610 0.590 0.610 0.600 0.610 76,000 45,720 0.6016 12.20 11.80 12.20 12.00 12.20 3,800 12.032 1.67%
2019-01-21 0 0.600 0.590 0.600 0.590 0.600 612,000 361,200 0.5902 12.00 11.80 12.00 11.80 12.00 30,600 11.804 0.00%
2019-01-18 0 0.600 0.580 0.600 0.570 0.600 1,708,000 1,022,800 0.5988 12.00 11.60 12.00 11.40 12.00 85,400 11.977 -1.64%
2019-01-17 0 0.610 0.610 0.620 0.610 0.620 128,000 78,060 0.6098 12.20 12.20 12.40 12.20 12.40 6,400 12.197 0.00%
2019-01-16 0 0.610 0.610 0.620 0.600 0.620 552,000 334,920 0.6067 12.20 12.20 12.40 12.00 12.40 27,600 12.135 -1.61%
2019-01-15 0 0.620 0.580 0.620 0.610 0.620 607,882 370,929 0.6102 12.40 11.60 12.40 12.20 12.40 30,394 12.204 1.64%
2019-01-14 0 0.610 0.600 0.610 0.600 0.610 216,000 129,960 0.6017 12.20 12.00 12.20 12.00 12.20 10,800 12.033 0.00%
2019-01-11 0 0.610 0.600 0.610 0.600 0.610 456,000 274,720 0.6025 12.20 12.00 12.20 12.00 12.20 22,800 12.049 -1.61%
2019-01-10 0 0.620 0.600 0.620 0.610 0.620 184,000 112,360 0.6107 12.40 12.00 12.40 12.20 12.40 9,200 12.213 0.00%
2019-01-09 0 0.620 0.600 0.620 0.600 0.620 604,000 367,640 0.6087 12.40 12.00 12.40 12.00 12.40 30,200 12.174 1.64%
2019-01-08 0 0.610 0.600 0.610 0.600 0.610 252,000 151,320 0.6005 12.20 12.00 12.20 12.00 12.20 12,600 12.010 0.00%
2019-01-07 0 0.610 0.610 0.630 0.610 0.640 362,000 223,080 0.6162 12.20 12.20 12.60 12.20 12.80 18,100 12.325 -1.61%
2019-01-04 0 0.620 0.610 0.620 0.590 0.630 1,046,000 645,740 0.6173 12.40 12.20 12.40 11.80 12.60 52,300 12.347 0.00%
2019-01-03 0 0.620 0.600 0.620 0.600 0.620 380,000 229,560 0.6041 12.40 12.00 12.40 12.00 12.40 19,000 12.082 -3.12%
2019-01-02 0 0.640 0.600 0.640 0.580 0.640 1,656,000 985,360 0.5950 12.80 12.00 12.80 11.60 12.80 82,800 11.900 6.67%
2018-12-31 0 0.600 0.570 0.600 0.580 0.630 108,000 63,040 0.5837 12.00 11.40 12.00 11.60 12.60 5,400 11.674 1.69%
2018-12-28 0 0.590 0.570 0.600 0.570 0.590 89,000 51,320 0.5766 11.80 11.40 12.00 11.40 11.80 4,450 11.533 0.00%
2018-12-27 0 0.590 0.580 0.600 - - 0 0 - 11.80 11.60 12.00 - - 0 - 0.00%
2018-12-24 0 0.590 0.570 0.600 0.570 0.590 3,220,000 1,873,000 0.5817 11.80 11.40 12.00 11.40 11.80 161,000 11.634 0.00%
2018-12-21 0 0.590 0.580 0.600 0.580 0.600 13,120,000 7,760,800 0.5915 11.80 11.60 12.00 11.60 12.00 656,000 11.830 -1.67%
2018-12-20 0 0.600 0.580 0.600 0.580 0.600 13,000 7,670 0.5900 12.00 11.60 12.00 11.60 12.00 650 11.800 0.00%
2018-12-19 0 0.600 0.580 0.600 0.570 0.600 1,288,000 750,520 0.5827 12.00 11.60 12.00 11.40 12.00 64,400 11.654 -1.64%
2018-12-18 0 0.610 0.600 0.610 0.590 0.610 2,424,000 1,454,280 0.6000 12.20 12.00 12.20 11.80 12.20 121,200 11.999 -1.61%
2018-12-17 0 0.620 0.610 0.620 0.600 0.630 56,000 33,960 0.6064 12.40 12.20 12.40 12.00 12.60 2,800 12.129 0.00%
2018-12-14 0 0.620 0.600 0.620 0.600 0.620 880,000 536,280 0.6094 12.40 12.00 12.40 12.00 12.40 44,000 12.188 3.33%
2018-12-13 0 0.600 0.600 0.640 0.560 0.600 29,416,000 16,574,320 0.5634 12.00 12.00 12.80 11.20 12.00 1,470,800 11.269 5.26%
2018-12-12 0 0.570 0.550 0.570 0.550 0.580 4,508,000 2,485,960 0.5515 11.40 11.00 11.40 11.00 11.60 225,400 11.029 3.64%
2018-12-11 0 0.550 0.530 0.550 0.510 0.590 68,588,000 35,508,240 0.5177 11.00 10.60 11.00 10.20 11.80 3,429,400 10.354 0.00%
2018-12-10 0 0.550 0.550 0.560 0.540 0.590 1,584,000 887,520 0.5603 11.00 11.00 11.20 10.80 11.80 79,200 11.206 -6.78%
2018-12-07 0 0.590 0.590 0.600 0.580 0.610 1,760,000 1,034,440 0.5878 11.80 11.80 12.00 11.60 12.20 88,000 11.755 -3.28%
2018-12-06 0 0.610 0.600 0.620 0.610 0.610 1,004,000 612,440 0.6100 12.20 12.00 12.40 12.20 12.20 50,200 12.200 -3.17%
2018-12-05 0 0.630 0.610 0.630 0.570 0.640 1,796,000 1,074,880 0.5985 12.60 12.20 12.60 11.40 12.80 89,800 11.970 -4.55%
2018-12-04 0 0.660 0.630 0.660 0.630 0.720 4,162,000 2,838,200 0.6819 13.20 12.60 13.20 12.60 14.40 208,100 13.639 -2.94%
2018-12-03 0 0.680 0.680 0.690 0.680 0.690 276,000 187,800 0.6804 13.60 13.60 13.80 13.60 13.80 13,800 13.609 1.49%
2018-11-30 0 0.670 0.670 0.680 0.670 0.690 927,000 627,470 0.6769 13.40 13.40 13.60 13.40 13.80 46,350 13.538 -4.29%
2018-11-29 0 0.700 0.680 0.700 0.700 0.700 16,000 11,200 0.7000 14.00 13.60 14.00 14.00 14.00 800 14.000 0.00%
2018-11-28 0 0.700 0.690 0.710 0.690 0.700 76,000 52,560 0.6916 14.00 13.80 14.20 13.80 14.00 3,800 13.832 1.45%
2018-11-27 0 0.690 0.670 0.690 0.680 0.720 1,626,000 1,118,460 0.6879 13.80 13.40 13.80 13.60 14.40 81,300 13.757 -1.43%
2018-11-26 0 0.700 0.690 0.710 0.700 0.700 8,000 5,600 0.7000 14.00 13.80 14.20 14.00 14.00 400 14.000 -2.78%
2018-11-23 0 0.720 0.700 0.720 0.710 0.720 256,000 181,800 0.7102 14.40 14.00 14.40 14.20 14.40 12,800 14.203 0.00%
2018-11-22 0 0.720 0.690 0.720 0.680 0.720 912,000 628,560 0.6892 14.40 13.80 14.40 13.60 14.40 45,600 13.784 2.86%
2018-11-21 0 0.700 0.690 0.700 0.700 0.720 224,000 157,080 0.7013 14.00 13.80 14.00 14.00 14.40 11,200 14.025 -4.11%
2018-11-20 0 0.730 0.700 0.730 0.710 0.730 28,000 20,040 0.7157 14.60 14.00 14.60 14.20 14.60 1,400 14.314 2.82%
2018-11-19 0 0.710 0.690 0.720 - - 0 0 - 14.20 13.80 14.40 - - 0 - 0.00%
2018-11-16 0 0.710 0.700 0.710 0.690 0.720 544,000 382,160 0.7025 14.20 14.00 14.20 13.80 14.40 27,200 14.050 1.43%
2018-11-15 0 0.700 0.690 0.700 0.680 0.710 2,720,000 1,865,760 0.6859 14.00 13.80 14.00 13.60 14.20 136,000 13.719 -4.11%
2018-11-14 0 0.730 0.720 0.740 0.700 0.740 1,768,000 1,276,800 0.7222 14.60 14.40 14.80 14.00 14.80 88,400 14.443 0.00%
2018-11-13 0 0.730 0.720 0.740 0.730 0.750 156,000 115,840 0.7426 14.60 14.40 14.80 14.60 15.00 7,800 14.851 -2.67%
2018-11-12 0 0.750 0.730 0.750 0.720 0.750 688,000 506,840 0.7367 15.00 14.60 15.00 14.40 15.00 34,400 14.734 4.17%
2018-11-09 0 0.720 0.710 0.720 0.720 0.740 6,016,000 4,436,400 0.7374 14.40 14.20 14.40 14.40 14.80 300,800 14.749 -2.70%
2018-11-08 0 0.740 0.740 0.750 0.730 0.760 108,600 82,300 0.7578 14.80 14.80 15.00 14.60 15.20 5,430 15.157 -2.63%
2018-11-07 0 0.760 0.730 0.760 0.730 0.770 5,292,000 3,872,240 0.7317 15.20 14.60 15.20 14.60 15.40 264,600 14.634 2.70%
2018-11-06 0 0.740 0.720 0.740 0.730 0.750 280,000 206,440 0.7373 14.80 14.40 14.80 14.60 15.00 14,000 14.746 -1.33%
2018-11-05 0 0.750 0.730 0.750 0.750 0.750 4,000 3,000 0.7500 15.00 14.60 15.00 15.00 15.00 200 15.000 1.35%
2018-11-02 0 0.740 0.720 0.760 0.720 0.760 316,000 234,360 0.7416 14.80 14.40 15.20 14.40 15.20 15,800 14.833 -1.33%
2018-11-01 0 0.750 0.720 0.750 0.750 0.760 264,000 199,000 0.7538 15.00 14.40 15.00 15.00 15.20 13,200 15.076 0.00%
2018-10-31 0 0.750 0.710 0.780 0.710 0.780 440,000 326,680 0.7425 15.00 14.20 15.60 14.20 15.60 22,000 14.849 7.14%
2018-10-30 0 0.700 0.700 0.720 0.700 0.710 75,600 52,976 0.7007 14.00 14.00 14.40 14.00 14.20 3,780 14.015 1.45%
2018-10-29 0 0.690 0.690 0.710 0.690 0.740 1,064,000 742,000 0.6974 13.80 13.80 14.20 13.80 14.80 53,200 13.947 -4.17%
2018-10-26 0 0.720 0.720 0.760 0.710 0.740 80,000 57,480 0.7185 14.40 14.40 15.20 14.20 14.80 4,000 14.370 1.41%
2018-10-25 0 0.710 0.710 0.720 0.710 0.710 124,000 88,040 0.7100 14.20 14.20 14.40 14.20 14.20 6,200 14.200 0.00%
2018-10-24 0 0.710 0.700 0.710 0.710 0.720 728,000 517,680 0.7111 14.20 14.00 14.20 14.20 14.40 36,400 14.222 0.00%
2018-10-23 0 0.710 0.700 0.710 0.710 0.710 500,000 355,000 0.7100 14.20 14.00 14.20 14.20 14.20 25,000 14.200 0.00%
2018-10-22 0 0.710 0.710 0.720 0.710 0.710 328,000 232,880 0.7100 14.20 14.20 14.40 14.20 14.20 16,400 14.200 -1.39%
2018-10-19 0 0.720 0.700 0.720 0.700 0.720 1,164,000 820,600 0.7050 14.40 14.00 14.40 14.00 14.40 58,200 14.100 -2.70%
2018-10-18 0 0.740 0.710 0.740 0.700 0.740 3,646,800 2,582,116 0.7080 14.80 14.20 14.80 14.00 14.80 182,340 14.161 4.23%
2018-10-16 0 0.710 0.700 0.710 0.700 0.740 3,976,000 2,863,800 0.7203 14.20 14.00 14.20 14.00 14.80 198,800 14.405 -2.74%
2018-10-15 0 0.730 0.720 0.730 0.720 0.740 596,000 436,720 0.7328 14.60 14.40 14.60 14.40 14.80 29,800 14.655 -1.35%
2018-10-12 0 0.740 0.710 0.740 0.700 0.740 3,388,000 2,466,760 0.7281 14.80 14.20 14.80 14.00 14.80 169,400 14.562 2.78%
2018-10-11 0 0.720 0.710 0.730 0.700 0.720 68,000 48,000 0.7059 14.40 14.20 14.60 14.00 14.40 3,400 14.118 -4.00%
2018-10-10 0 0.750 0.730 0.750 0.730 0.760 3,372,000 2,546,200 0.7551 15.00 14.60 15.00 14.60 15.20 168,600 15.102 -1.32%
2018-10-09 0 0.760 0.740 0.760 0.740 0.760 3,380,000 2,531,280 0.7489 15.20 14.80 15.20 14.80 15.20 169,000 14.978 0.00%
2018-10-08 0 0.760 0.730 0.760 0.730 0.760 3,612,000 2,727,800 0.7552 15.20 14.60 15.20 14.60 15.20 180,600 15.104 -1.30%
2018-10-05 0 0.770 0.740 0.770 0.750 0.770 4,876,000 3,664,360 0.7515 15.40 14.80 15.40 15.00 15.40 243,800 15.030 0.00%
2018-10-04 0 0.770 0.760 0.770 0.760 0.780 3,316,000 2,533,240 0.7639 15.40 15.20 15.40 15.20 15.60 165,800 15.279 -1.28%
2018-10-03 0 0.780 0.770 0.780 0.770 0.780 3,340,000 2,604,400 0.7798 15.60 15.40 15.60 15.40 15.60 167,000 15.595 1.30%
2018-10-02 0 0.770 0.770 0.790 0.760 0.780 3,328,000 2,559,920 0.7692 15.40 15.40 15.80 15.20 15.60 166,400 15.384 -3.75%
2018-09-28 0 0.800 0.730 0.810 0.710 0.810 4,068,000 2,944,720 0.7239 16.00 14.60 16.20 14.20 16.20 203,400 14.477 9.59%
2018-09-27 0 0.730 0.710 0.730 0.710 0.730 3,320,000 2,390,040 0.7199 14.60 14.20 14.60 14.20 14.60 166,000 14.398 0.00%
2018-09-26 0 0.730 0.710 0.730 0.720 0.730 3,336,000 2,402,000 0.7200 14.60 14.20 14.60 14.40 14.60 166,800 14.400 0.00%
2018-09-24 0 0.730 0.730 0.740 0.710 0.730 3,663,000 2,639,520 0.7206 14.60 14.60 14.80 14.20 14.60 183,150 14.412 0.00%
2018-09-21 0 0.730 0.710 0.730 0.710 0.740 3,379,400 2,445,232 0.7236 14.60 14.20 14.60 14.20 14.80 168,970 14.471 0.00%
2018-09-20 0 0.730 0.710 0.730 0.710 0.730 3,402,000 2,448,460 0.7197 14.60 14.20 14.60 14.20 14.60 170,100 14.394 0.00%
2018-09-19 0 0.730 0.720 0.730 0.730 0.730 3,356,000 2,449,880 0.7300 14.60 14.40 14.60 14.60 14.60 167,800 14.600 0.00%
2018-09-18 0 0.730 0.720 0.730 0.720 0.730 3,632,000 2,647,640 0.7290 14.60 14.40 14.60 14.40 14.60 181,600 14.580 0.00%
2018-09-17 0 0.730 0.700 0.730 0.710 0.730 3,388,000 2,410,680 0.7115 14.60 14.00 14.60 14.20 14.60 169,400 14.231 1.39%
2018-09-14 0 0.720 0.700 0.720 0.700 0.720 3,732,000 2,648,000 0.7095 14.40 14.00 14.40 14.00 14.40 186,600 14.191 1.41%
2018-09-13 0 0.710 0.690 0.710 0.690 0.710 8,000 5,600 0.7000 14.20 13.80 14.20 13.80 14.20 400 14.000 2.90%
2018-09-12 0 0.690 0.690 0.710 0.690 0.700 252,000 174,960 0.6943 13.80 13.80 14.20 13.80 14.00 12,600 13.886 -1.43%
2018-09-11 0 0.700 0.700 0.730 0.700 0.730 180,000 127,320 0.7073 14.00 14.00 14.60 14.00 14.60 9,000 14.147 -2.78%
2018-09-10 0 0.720 0.710 0.720 0.710 0.730 336,000 240,920 0.7170 14.40 14.20 14.40 14.20 14.60 16,800 14.340 -4.00%
2018-09-07 0 0.750 0.710 0.750 0.720 0.750 332,000 240,360 0.7240 15.00 14.20 15.00 14.40 15.00 16,600 14.480 0.00%
2018-09-06 0 0.750 0.720 0.750 0.710 0.750 720,000 519,640 0.7217 15.00 14.40 15.00 14.20 15.00 36,000 14.434 1.35%
2018-09-05 0 0.740 0.720 0.740 0.720 0.740 204,000 147,840 0.7247 14.80 14.40 14.80 14.40 14.80 10,200 14.494 0.00%
2018-09-04 0 0.740 0.740 0.750 0.730 0.780 620,000 473,480 0.7637 14.80 14.80 15.00 14.60 15.60 31,000 15.274 -5.13%
2018-09-03 0 0.780 0.760 0.780 0.770 0.820 153,200 130,032 0.8488 15.60 15.20 15.60 15.40 16.40 7,660 16.975 -2.50%
2018-08-31 0 0.800 0.790 0.800 0.750 0.800 440,000 339,360 0.7713 16.00 15.80 16.00 15.00 16.00 22,000 15.425 11.11%
2018-08-30 0 0.720 0.680 0.720 0.700 0.720 400,000 284,920 0.7123 14.40 13.60 14.40 14.00 14.40 20,000 14.246 0.00%
2018-08-29 0 0.720 0.680 0.730 - - 0 0 - 14.40 13.60 14.60 - - 0 - 0.00%
2018-08-28 0 0.720 0.690 0.740 - - 0 0 - 14.40 13.80 14.80 - - 0 - 0.00%
2018-08-27 0 0.720 0.690 0.750 - - 0 0 - 14.40 13.80 15.00 - - 0 - 0.00%
2018-08-24 0 0.720 0.710 0.760 0.700 0.760 428,000 310,040 0.7244 14.40 14.20 15.20 14.00 15.20 21,400 14.488 -4.00%
2018-08-23 0 0.750 0.700 0.750 0.730 0.760 584,000 433,520 0.7423 15.00 14.00 15.00 14.60 15.20 29,200 14.847 1.35%
2018-08-22 0 0.740 0.680 0.760 - - 0 0 - 14.80 13.60 15.20 - - 0 - 0.00%
2018-08-21 0 0.740 0.700 0.740 0.740 0.740 5,500,000 4,070,000 0.7400 14.80 14.00 14.80 14.80 14.80 275,000 14.800 2.78%
2018-08-20 0 0.720 0.690 0.740 0.690 0.740 88,000 63,840 0.7255 14.40 13.80 14.80 13.80 14.80 4,400 14.509 4.35%
2018-08-17 0 0.690 0.680 0.730 0.690 0.720 488,000 350,520 0.7183 13.80 13.60 14.60 13.80 14.40 24,400 14.366 -4.17%
2018-08-16 0 0.720 0.680 0.720 - - 0 0 - 14.40 13.60 14.40 - - 0 - 0.00%
2018-08-15 0 0.720 0.700 0.720 0.680 0.720 3,618,000 2,562,860 0.7084 14.40 14.00 14.40 13.60 14.40 180,900 14.167 4.35%
2018-08-14 0 0.690 0.690 0.700 0.690 0.710 324,000 225,960 0.6974 13.80 13.80 14.00 13.80 14.20 16,200 13.948 -5.48%
2018-08-13 0 0.730 0.700 0.730 - - 0 0 - 14.60 14.00 14.60 - - 0 - 0.00%
2018-08-10 0 0.730 0.710 0.730 0.730 0.740 400,000 294,000 0.7350 14.60 14.20 14.60 14.60 14.80 20,000 14.700 -1.35%
2018-08-09 0 0.740 0.720 0.740 0.730 0.740 252,600 186,854 0.7397 14.80 14.40 14.80 14.60 14.80 12,630 14.794 -1.33%
2018-08-08 0 0.750 0.720 0.750 0.740 0.750 216,000 160,000 0.7407 15.00 14.40 15.00 14.80 15.00 10,800 14.815 -3.85%
2018-08-07 0 0.780 0.750 0.780 0.680 0.780 776,800 574,530 0.7396 15.60 15.00 15.60 13.60 15.60 38,840 14.792 11.43%
2018-08-06 0 0.700 0.690 0.710 0.690 0.730 416,000 292,080 0.7021 14.00 13.80 14.20 13.80 14.60 20,800 14.042 -1.41%
2018-08-03 0 0.710 0.700 0.730 0.710 0.730 220,000 156,920 0.7133 14.20 14.00 14.60 14.20 14.60 11,000 14.265 -2.74%
2018-08-02 0 0.730 0.730 0.740 0.730 0.740 5,412,000 3,950,840 0.7300 14.60 14.60 14.80 14.60 14.80 270,600 14.600 -1.35%
2018-08-01 0 0.740 0.730 0.740 0.720 0.740 1,468,000 1,077,720 0.7341 14.80 14.60 14.80 14.40 14.80 73,400 14.683 -2.63%
2018-07-31 0 0.760 0.740 0.750 0.710 0.770 3,668,000 2,682,280 0.7313 15.20 14.80 15.00 14.20 15.40 183,400 14.625 7.04%
2018-07-30 0 0.710 0.710 0.730 0.670 0.720 19,927,000 14,173,900 0.7113 14.20 14.20 14.60 13.40 14.40 996,350 14.226 -1.39%
2018-07-27 0 0.720 0.720 0.730 0.720 0.730 19,717,000 14,196,250 0.7200 14.40 14.40 14.60 14.40 14.60 985,850 14.400 -1.37%
2018-07-26 0 0.730 0.710 0.730 0.720 0.730 3,336,000 2,405,360 0.7210 14.60 14.20 14.60 14.40 14.60 166,800 14.421 0.00%
2018-07-25 0 0.730 0.720 0.730 0.720 0.730 3,388,000 2,447,600 0.7224 14.60 14.40 14.60 14.40 14.60 169,400 14.449 0.00%
2018-07-24 0 0.730 0.720 0.730 0.720 0.730 3,264,000 2,356,200 0.7219 14.60 14.40 14.60 14.40 14.60 163,200 14.438 0.00%
2018-07-23 0 0.730 0.710 0.730 0.720 0.730 3,316,000 2,394,960 0.7222 14.60 14.20 14.60 14.40 14.60 165,800 14.445 0.00%
2018-07-20 0 0.730 0.710 0.730 0.710 0.730 3,560,000 2,562,480 0.7198 14.60 14.20 14.60 14.20 14.60 178,000 14.396 1.39%
2018-07-19 0 0.720 0.710 0.730 0.710 0.730 3,300,000 2,371,200 0.7185 14.40 14.20 14.60 14.20 14.60 165,000 14.371 -1.37%
2018-07-18 0 0.730 0.720 0.730 0.710 0.730 3,876,000 2,793,600 0.7207 14.60 14.40 14.60 14.20 14.60 193,800 14.415 -1.35%
2018-07-17 0 0.740 0.710 0.740 0.710 0.740 3,608,000 2,607,200 0.7226 14.80 14.20 14.80 14.20 14.80 180,400 14.452 1.37%
2018-07-16 0 0.730 0.710 0.730 0.710 0.730 3,700,000 2,672,440 0.7223 14.60 14.20 14.60 14.20 14.60 185,000 14.446 -1.35%
2018-07-13 0 0.740 0.710 0.740 0.730 0.740 3,712,000 2,718,560 0.7324 14.80 14.20 14.80 14.60 14.80 185,600 14.647 0.00%
2018-07-12 0 0.740 0.720 0.750 0.730 0.740 100,000 73,400 0.7340 14.80 14.40 15.00 14.60 14.80 5,000 14.680 2.78%
2018-07-11 0 0.720 0.720 0.730 0.710 0.730 123,000 88,360 0.7184 14.40 14.40 14.60 14.20 14.60 6,150 14.367 -2.70%
2018-07-10 0 0.740 0.720 0.740 0.700 0.740 520,000 372,400 0.7162 14.80 14.40 14.80 14.00 14.80 26,000 14.323 -1.33%
2018-07-09 0 0.750 0.720 0.750 0.720 0.750 25,000 18,440 0.7376 15.00 14.40 15.00 14.40 15.00 1,250 14.752 0.00%
2018-07-06 0 0.750 0.720 0.750 0.720 0.750 324,000 238,760 0.7369 15.00 14.40 15.00 14.40 15.00 16,200 14.738 2.74%
2018-07-05 0 0.730 0.720 0.740 0.720 0.740 181,000 130,620 0.7217 14.60 14.40 14.80 14.40 14.80 9,050 14.433 -2.67%
2018-07-04 0 0.750 0.710 0.750 0.750 0.750 12,000 9,000 0.7500 15.00 14.20 15.00 15.00 15.00 600 15.000 0.00%
2018-07-03 0 0.750 0.730 0.760 0.750 0.770 56,000 42,320 0.7557 15.00 14.60 15.20 15.00 15.40 2,800 15.114 -3.85%
2018-06-29 0 0.780 0.740 0.780 0.730 0.780 3,276,800 2,464,856 0.7522 15.60 14.80 15.60 14.60 15.60 163,840 15.044 0.00%
2018-06-28 0 0.780 0.740 0.780 0.740 0.780 3,584,000 2,688,680 0.7502 15.60 14.80 15.60 14.80 15.60 179,200 15.004 5.41%
2018-06-27 0 0.740 0.730 0.740 0.740 0.740 14,000 10,260 0.7329 14.80 14.60 14.80 14.80 14.80 700 14.657 -1.33%
2018-06-26 0 0.750 0.720 0.750 0.740 0.750 400,000 296,280 0.7407 15.00 14.40 15.00 14.80 15.00 20,000 14.814 0.00%
2018-06-25 0 0.750 0.750 0.760 0.750 0.760 152,200 115,584 0.7594 15.00 15.00 15.20 15.00 15.20 7,610 15.188 -2.60%
2018-06-22 0 0.770 0.750 0.780 0.710 0.780 4,304,000 3,254,680 0.7562 15.40 15.00 15.60 14.20 15.60 215,200 15.124 5.48%
2018-06-21 0 0.730 0.730 0.750 0.730 0.750 3,941,600 2,935,672 0.7448 14.60 14.60 15.00 14.60 15.00 197,080 14.896 -3.95%
2018-06-20 0 0.760 0.760 0.780 0.750 0.770 3,752,000 2,837,480 0.7563 15.20 15.20 15.60 15.00 15.40 187,600 15.125 0.00%
2018-06-19 0 0.760 0.730 0.770 0.740 0.780 3,909,000 2,977,950 0.7618 15.20 14.60 15.40 14.80 15.60 195,450 15.236 -1.30%
2018-06-15 0 0.770 0.750 0.780 0.770 0.790 4,000,000 3,124,800 0.7812 15.40 15.00 15.60 15.40 15.80 200,000 15.624 0.00%
2018-06-14 0 0.770 0.760 0.780 0.770 0.800 3,168,000 2,468,800 0.7793 15.40 15.20 15.60 15.40 16.00 158,400 15.586 -2.53%
2018-06-13 0 0.790 0.780 0.800 0.780 0.790 3,718,714 2,937,555 0.7899 15.80 15.60 16.00 15.60 15.80 185,936 15.799 0.00%
2018-06-12 0 0.790 0.780 0.800 0.780 0.800 3,384,000 2,682,400 0.7927 15.80 15.60 16.00 15.60 16.00 169,200 15.853 0.00%
2018-06-11 0 0.790 0.780 0.790 0.790 0.800 1,598,000 1,270,520 0.7951 15.80 15.60 15.80 15.80 16.00 79,900 15.901 0.00%
2018-06-08 0 0.790 0.780 0.800 0.780 0.790 3,397,000 2,683,470 0.7900 15.80 15.60 16.00 15.60 15.80 169,850 15.799 -1.25%
2018-06-07 0 0.800 0.780 0.800 0.780 0.800 3,649,000 2,908,190 0.7970 16.00 15.60 16.00 15.60 16.00 182,450 15.940 0.00%
2018-06-06 0 0.800 0.780 0.800 0.780 0.800 3,464,000 2,736,240 0.7899 16.00 15.60 16.00 15.60 16.00 173,200 15.798 0.00%
2018-06-05 0 0.800 0.790 0.800 0.790 0.810 3,417,000 2,705,190 0.7917 16.00 15.80 16.00 15.80 16.20 170,850 15.834 -1.23%
2018-06-04 0 0.810 0.790 0.810 0.790 0.850 6,603,580 5,274,749 0.7988 16.20 15.80 16.20 15.80 17.00 330,179 15.975 1.25%
2018-06-01 0 0.800 0.760 0.800 0.800 0.800 12,000 9,600 0.8000 16.00 15.20 16.00 16.00 16.00 600 16.000 0.00%
2018-05-31 0 0.800 0.800 0.860 0.750 0.800 5,384,000 4,162,520 0.7731 16.00 16.00 17.20 15.00 16.00 269,200 15.463 5.26%
2018-05-30 0 0.760 0.750 0.760 0.750 0.760 565,600 429,608 0.7596 15.20 15.00 15.20 15.00 15.20 28,280 15.191 -3.80%
2018-05-29 0 0.790 0.750 0.790 0.760 0.800 408,000 317,640 0.7785 15.80 15.00 15.80 15.20 16.00 20,400 15.571 -1.25%
2018-05-28 0 0.800 0.760 0.800 0.720 0.800 8,982,000 6,697,340 0.7456 16.00 15.20 16.00 14.40 16.00 449,100 14.913 6.67%
2018-05-25 0 0.750 0.740 0.750 0.740 0.760 4,628,000 3,451,280 0.7457 15.00 14.80 15.00 14.80 15.20 231,400 14.915 -1.32%
2018-05-24 0 0.760 0.730 0.760 0.720 0.760 4,282,000 3,142,840 0.7340 15.20 14.60 15.20 14.40 15.20 214,100 14.679 2.70%
2018-05-23 0 0.740 0.730 0.740 0.710 0.750 1,760,000 1,314,080 0.7466 14.80 14.60 14.80 14.20 15.00 88,000 14.933 -2.63%
2018-05-21 0 0.760 0.740 0.770 0.760 0.780 3,816,000 2,924,840 0.7665 15.20 14.80 15.40 15.20 15.60 190,800 15.329 0.00%
2018-05-18 0 0.760 0.760 0.780 0.730 0.760 3,907,000 2,906,380 0.7439 15.20 15.20 15.60 14.60 15.20 195,350 14.878 4.11%
2018-05-17 0 0.730 0.730 0.740 0.720 0.740 476,000 349,160 0.7335 14.60 14.60 14.80 14.40 14.80 23,800 14.671 -1.35%
2018-05-16 0 0.740 0.720 0.740 0.720 0.770 4,157,000 3,082,900 0.7416 14.80 14.40 14.80 14.40 15.40 207,850 14.832 0.00%
2018-05-15 0 0.740 0.740 0.770 0.740 0.800 3,942,000 3,025,180 0.7674 14.80 14.80 15.40 14.80 16.00 197,100 15.348 -2.63%
2018-05-14 0 0.760 0.760 0.770 0.760 0.760 3,900,000 2,964,000 0.7600 15.20 15.20 15.40 15.20 15.20 195,000 15.200 1.33%
2018-05-11 0 0.750 0.750 0.760 0.750 0.760 152,000 114,800 0.7553 15.00 15.00 15.20 15.00 15.20 7,600 15.105 0.00%
2018-05-10 0 0.750 0.750 0.770 - - 0 0 - 15.00 15.00 15.40 - - 0 - 0.00%
2018-05-09 0 0.750 0.740 0.750 0.750 0.760 4,132,000 3,110,200 0.7527 15.00 14.80 15.00 15.00 15.20 206,600 15.054 -1.32%
2018-05-08 0 0.760 0.740 0.760 0.740 0.760 3,619,632 2,733,898 0.7553 15.20 14.80 15.20 14.80 15.20 180,982 15.106 0.00%
2018-05-07 0 0.760 0.750 0.770 0.750 0.760 3,421,600 2,599,952 0.7599 15.20 15.00 15.40 15.00 15.20 171,080 15.197 0.00%
2018-05-04 0 0.760 0.750 0.770 0.750 0.770 4,228,000 3,221,120 0.7619 15.20 15.00 15.40 15.00 15.40 211,400 15.237 0.00%
2018-05-03 0 0.760 0.740 0.760 0.740 0.770 5,130,000 3,882,400 0.7568 15.20 14.80 15.20 14.80 15.40 256,500 15.136 -1.30%
2018-05-02 0 0.770 0.740 0.770 0.720 0.770 5,716,000 4,326,480 0.7569 15.40 14.80 15.40 14.40 15.40 285,800 15.138 2.67%
2018-04-30 0 0.750 0.720 0.750 0.700 0.760 6,952,000 5,080,160 0.7307 15.00 14.40 15.00 14.00 15.20 347,600 14.615 2.74%
2018-04-27 0 0.730 0.710 0.730 0.720 0.740 3,916,000 2,845,080 0.7265 14.60 14.20 14.60 14.40 14.80 195,800 14.531 0.00%
2018-04-26 0 0.730 0.710 0.730 0.700 0.740 4,341,000 3,118,760 0.7184 14.60 14.20 14.60 14.00 14.80 217,050 14.369 0.00%
2018-04-25 0 0.730 0.730 0.740 0.730 0.760 3,842,800 2,857,320 0.7436 14.60 14.60 14.80 14.60 15.20 192,140 14.871 -1.35%
2018-04-24 0 0.740 0.730 0.750 0.740 0.800 3,756,000 2,827,160 0.7527 14.80 14.60 15.00 14.80 16.00 187,800 15.054 -2.63%
2018-04-23 0 0.760 0.750 0.760 0.750 0.770 3,852,000 2,927,160 0.7599 15.20 15.00 15.20 15.00 15.40 192,600 15.198 1.33%
2018-04-20 0 0.750 0.750 0.760 0.750 0.760 3,492,000 2,653,400 0.7599 15.00 15.00 15.20 15.00 15.20 174,600 15.197 -2.60%
2018-04-19 0 0.770 0.750 0.770 0.760 0.790 4,240,000 3,270,000 0.7712 15.40 15.00 15.40 15.20 15.80 212,000 15.425 -2.53%
2018-04-18 0 0.790 0.770 0.790 0.770 0.850 4,052,400 3,221,060 0.7949 15.80 15.40 15.80 15.40 17.00 202,620 15.897 0.00%
2018-04-17 0 0.790 0.770 0.790 0.770 0.810 4,052,141 3,203,314 0.7905 15.80 15.40 15.80 15.40 16.20 202,607 15.810 2.60%
2018-04-16 0 0.770 0.760 0.770 0.760 0.780 628,000 484,280 0.7711 15.40 15.20 15.40 15.20 15.60 31,400 15.423 -2.53%
2018-04-13 0 0.790 0.790 0.800 0.770 0.800 200,000 157,040 0.7852 15.80 15.80 16.00 15.40 16.00 10,000 15.704 0.00%
2018-04-12 0 0.790 0.770 0.790 0.770 0.820 264,000 209,400 0.7932 15.80 15.40 15.80 15.40 16.40 13,200 15.864 -2.47%
2018-04-11 0 0.810 0.780 0.810 0.770 0.810 353,600 275,144 0.7781 16.20 15.60 16.20 15.40 16.20 17,680 15.562 5.19%
2018-04-10 0 0.770 0.760 0.790 0.760 0.790 1,996,000 1,534,680 0.7689 15.40 15.20 15.80 15.20 15.80 99,800 15.378 -2.53%
2018-04-09 0 0.790 0.780 0.790 0.780 0.810 1,688,000 1,339,280 0.7934 15.80 15.60 15.80 15.60 16.20 84,400 15.868 -3.66%
2018-04-06 0 0.820 0.810 0.820 0.810 0.830 964,832 790,850 0.8197 16.40 16.20 16.40 16.20 16.60 48,242 16.394 2.50%
2018-04-04 0 0.800 0.800 0.820 0.800 0.820 304,000 247,200 0.8132 16.00 16.00 16.40 16.00 16.40 15,200 16.263 -2.44%
2018-04-03 0 0.820 0.810 0.820 0.810 0.820 154,000 125,240 0.8132 16.40 16.20 16.40 16.20 16.40 7,700 16.265 0.00%
2018-03-29 0 0.820 0.820 0.830 0.810 0.830 1,468,000 1,202,880 0.8194 16.40 16.40 16.60 16.20 16.60 73,400 16.388 0.00%
2018-03-28 0 0.820 0.810 0.820 0.800 0.830 1,380,000 1,130,760 0.8194 16.40 16.20 16.40 16.00 16.60 69,000 16.388 -2.38%
2018-03-27 0 0.840 0.820 0.840 - - 0 0 - 16.80 16.40 16.80 - - 0 - 0.00%
2018-03-26 0 0.840 0.820 0.840 0.840 0.840 220,000 182,800 0.8309 16.80 16.40 16.80 16.80 16.80 11,000 16.618 2.44%
2018-03-23 0 0.820 0.810 0.820 0.800 0.830 1,262,000 1,026,880 0.8137 16.40 16.20 16.40 16.00 16.60 63,100 16.274 -1.20%
2018-03-22 0 0.830 0.830 0.840 0.830 0.850 3,392,000 2,847,640 0.8395 16.60 16.60 16.80 16.60 17.00 169,600 16.790 0.00%
2018-03-21 0 0.830 0.820 0.840 0.820 0.830 3,852,000 3,197,120 0.8300 16.60 16.40 16.80 16.40 16.60 192,600 16.600 1.22%
2018-03-20 0 0.820 0.820 0.830 0.820 0.850 4,672,000 3,903,120 0.8354 16.40 16.40 16.60 16.40 17.00 233,600 16.709 -3.53%
2018-03-19 0 0.850 0.840 0.850 0.840 0.850 3,292,000 2,797,360 0.8497 17.00 16.80 17.00 16.80 17.00 164,600 16.995 0.00%
2018-03-16 0 0.850 0.850 0.860 0.850 0.860 378,571 321,933 0.8504 17.00 17.00 17.20 17.00 17.20 18,929 17.008 -1.16%
2018-03-15 0 0.860 0.850 0.860 0.850 0.860 554,000 474,640 0.8568 17.20 17.00 17.20 17.00 17.20 27,700 17.135 0.00%
2018-03-14 0 0.860 0.850 0.860 0.840 0.870 3,328,000 2,853,000 0.8573 17.20 17.00 17.20 16.80 17.40 166,400 17.145 0.00%
2018-03-13 0 0.860 0.860 0.880 0.840 0.890 3,396,000 2,938,740 0.8654 17.20 17.20 17.60 16.80 17.80 169,800 17.307 -2.27%
2018-03-12 0 0.880 0.870 0.880 0.870 0.890 3,712,000 3,288,600 0.8859 17.60 17.40 17.60 17.40 17.80 185,600 17.719 -1.12%
2018-03-09 0 0.890 0.880 0.890 0.880 0.890 324,000 287,520 0.8874 17.80 17.60 17.80 17.60 17.80 16,200 17.748 0.00%
2018-03-08 0 0.890 0.880 0.890 0.880 0.890 2,412,000 2,142,440 0.8882 17.80 17.60 17.80 17.60 17.80 120,600 17.765 -1.11%
2018-03-07 0 0.900 0.890 0.900 0.890 0.900 3,396,000 3,023,680 0.8904 18.00 17.80 18.00 17.80 18.00 169,800 17.807 0.00%
2018-03-06 0 0.900 0.890 0.900 0.890 0.900 836,000 751,440 0.8989 18.00 17.80 18.00 17.80 18.00 41,800 17.977 1.12%
2018-03-05 0 0.890 0.890 0.900 0.890 0.910 809,000 729,020 0.9011 17.80 17.80 18.00 17.80 18.20 40,450 18.023 -1.11%
2018-03-02 0 0.900 0.900 0.910 0.900 0.910 200,000 180,760 0.9038 18.00 18.00 18.20 18.00 18.20 10,000 18.076 0.00%
2018-03-01 0 0.900 0.900 0.910 0.900 0.910 724,000 651,800 0.9003 18.00 18.00 18.20 18.00 18.20 36,200 18.006 0.00%
2018-02-28 0 0.900 0.900 0.910 0.900 0.910 995,000 896,090 0.9006 18.00 18.00 18.20 18.00 18.20 49,750 18.012 0.00%
2018-02-27 0 0.900 0.900 0.910 0.900 0.920 898,000 816,280 0.9090 18.00 18.00 18.20 18.00 18.40 44,900 18.180 -1.10%
2018-02-26 0 0.910 0.910 0.920 0.910 0.920 3,348,000 3,079,320 0.9197 18.20 18.20 18.40 18.20 18.40 167,400 18.395 -1.09%
2018-02-23 0 0.920 0.910 0.920 0.910 0.930 1,456,000 1,331,080 0.9142 18.40 18.20 18.40 18.20 18.60 72,800 18.284 -1.08%
2018-02-22 0 0.930 0.920 0.930 0.910 0.930 3,340,000 3,072,720 0.9200 18.60 18.40 18.60 18.20 18.60 167,000 18.400 0.00%
2018-02-21 0 0.930 0.920 0.930 0.920 0.930 197,000 183,080 0.9293 18.60 18.40 18.60 18.40 18.60 9,850 18.587 0.00%
2018-02-20 0 0.930 0.920 0.930 0.910 0.930 3,686,400 3,385,336 0.9183 18.60 18.40 18.60 18.20 18.60 184,320 18.367 1.09%
2018-02-15 0 0.920 0.910 0.920 0.910 0.920 483,000 441,180 0.9134 18.40 18.20 18.40 18.20 18.40 24,150 18.268 1.10%
2018-02-14 0 0.910 0.900 0.910 0.890 0.910 4,376,000 3,931,400 0.8984 18.20 18.00 18.20 17.80 18.20 218,800 17.968 -1.09%
2018-02-13 0 0.920 0.910 0.920 0.900 0.920 3,327,800 3,031,986 0.9111 18.40 18.20 18.40 18.00 18.40 166,390 18.222 0.00%
2018-02-12 0 0.920 0.910 0.920 0.890 0.920 3,425,400 3,090,698 0.9023 18.40 18.20 18.40 17.80 18.40 171,270 18.046 2.22%
2018-02-09 0 0.900 0.890 0.900 0.890 0.900 1,029,000 917,260 0.8914 18.00 17.80 18.00 17.80 18.00 51,450 17.828 -2.17%
2018-02-08 0 0.920 0.900 0.920 0.890 0.920 5,150,895 4,640,969 0.9010 18.40 18.00 18.40 17.80 18.40 257,545 18.020 2.22%
2018-02-07 0 0.900 0.890 0.900 0.890 0.900 3,324,000 2,988,160 0.8990 18.00 17.80 18.00 17.80 18.00 166,200 17.979 -1.10%
2018-02-06 0 0.910 0.900 0.910 0.880 0.910 5,524,000 4,943,000 0.8948 18.20 18.00 18.20 17.60 18.20 276,200 17.896 0.00%
2018-02-05 0 0.910 0.900 0.910 0.900 0.920 3,414,000 3,110,940 0.9112 18.20 18.00 18.20 18.00 18.40 170,700 18.225 -1.09%
2018-02-02 0 0.920 0.910 0.920 0.910 0.920 1,462,000 1,336,080 0.9139 18.40 18.20 18.40 18.20 18.40 73,100 18.277 0.00%
2018-02-01 0 0.920 0.910 0.920 0.910 0.920 3,420,000 3,126,960 0.9143 18.40 18.20 18.40 18.20 18.40 171,000 18.286 0.00%
2018-01-31 0 0.920 0.910 0.920 0.910 0.920 3,353,800 3,076,264 0.9172 18.40 18.20 18.40 18.20 18.40 167,690 18.345 0.00%
2018-01-30 0 0.920 0.910 0.920 0.910 0.920 919,600 840,928 0.9144 18.40 18.20 18.40 18.20 18.40 45,980 18.289 0.00%
2018-01-29 0 0.920 0.910 0.920 0.910 0.930 2,018,000 1,855,330 0.9194 18.40 18.20 18.40 18.20 18.60 100,900 18.388 -1.08%
2018-01-26 0 0.930 0.920 0.930 0.910 0.930 1,844,000 1,701,450 0.9227 18.60 18.40 18.60 18.20 18.60 92,200 18.454 0.00%
2018-01-25 0 0.930 0.920 0.930 0.920 0.930 3,338,000 3,092,700 0.9265 18.60 18.40 18.60 18.40 18.60 166,900 18.530 0.00%
2018-01-24 0 0.930 0.920 0.930 0.920 0.930 667,600 618,748 0.9268 18.60 18.40 18.60 18.40 18.60 33,380 18.536 0.00%
2018-01-23 0 0.930 0.920 0.930 0.900 0.930 12,749,000 11,681,890 0.9163 18.60 18.40 18.60 18.00 18.60 637,450 18.326 1.09%
2018-01-22 0 0.920 0.920 0.930 0.900 0.930 43,013,286 37,187,341 0.8646 18.40 18.40 18.60 18.00 18.60 2,150,664 17.291 -1.08%
2018-01-19 0 0.930 0.920 0.930 0.910 0.930 4,052,000 3,740,680 0.9232 18.60 18.40 18.60 18.20 18.60 202,600 18.463 0.00%
2018-01-18 0 0.930 0.920 0.930 0.900 0.930 3,754,000 3,449,360 0.9188 18.60 18.40 18.60 18.00 18.60 187,700 18.377 1.09%
2018-01-17 0 0.920 0.920 0.930 0.910 0.930 10,555,000 9,762,720 0.9249 18.40 18.40 18.60 18.20 18.60 527,750 18.499 -1.08%
2018-01-16 0 0.930 0.920 0.930 0.920 0.930 3,096,000 2,850,480 0.9207 18.60 18.40 18.60 18.40 18.60 154,800 18.414 0.00%
2018-01-15 0 0.930 0.920 0.930 0.920 0.940 1,727,257 1,606,138 0.9299 18.60 18.40 18.60 18.40 18.80 86,363 18.598 0.00%
2018-01-12 0 0.930 0.930 0.940 0.930 0.950 2,764,000 2,597,400 0.9397 18.60 18.60 18.80 18.60 19.00 138,200 18.795 0.00%
2018-01-11 0 0.930 0.930 0.940 0.930 0.950 1,782,000 1,682,580 0.9442 18.60 18.60 18.80 18.60 19.00 89,100 18.884 -3.12%
2018-01-10 0 0.960 0.950 0.960 0.920 0.980 7,166,889 6,845,341 0.9551 19.20 19.00 19.20 18.40 19.60 358,344 19.103 3.23%
2018-01-09 0 0.930 0.920 0.930 0.910 0.930 5,166,000 4,773,340 0.9240 18.60 18.40 18.60 18.20 18.60 258,300 18.480 1.09%
2018-01-08 0 0.920 0.910 0.920 0.900 0.920 5,234,000 4,768,960 0.9112 18.40 18.20 18.40 18.00 18.40 261,700 18.223 0.00%
2018-01-05 0 0.920 0.910 0.920 0.900 0.920 1,160,800 1,059,024 0.9123 18.40 18.20 18.40 18.00 18.40 58,040 18.246 0.00%
2018-01-04 0 0.920 0.910 0.920 0.900 0.920 3,436,000 3,131,160 0.9113 18.40 18.20 18.40 18.00 18.40 171,800 18.226 0.00%
2018-01-03 0 0.920 0.910 0.920 0.900 0.920 11,105,400 10,077,118 0.9074 18.40 18.20 18.40 18.00 18.40 555,270 18.148 -1.08%
2018-01-02 0 0.930 0.920 0.930 0.910 0.930 4,280,000 3,939,600 0.9205 18.60 18.40 18.60 18.20 18.60 214,000 18.409 0.00%
2017-12-29 0 0.930 0.920 0.930 0.910 0.940 5,614,474 5,159,001 0.9189 18.60 18.40 18.60 18.20 18.80 280,724 18.378 -1.06%
2017-12-28 0 0.940 0.930 0.940 0.920 0.940 3,759,000 3,518,320 0.9360 18.80 18.60 18.80 18.40 18.80 187,950 18.719 2.17%
2017-12-27 0 0.920 0.920 0.930 0.900 0.940 7,084,000 6,568,480 0.9272 18.40 18.40 18.60 18.00 18.80 354,200 18.545 -1.08%
2017-12-22 0 0.930 0.920 0.930 0.860 0.940 7,160,000 6,365,760 0.8891 18.60 18.40 18.60 17.20 18.80 358,000 17.781 5.68%
2017-12-21 0 0.880 0.870 0.880 0.870 0.890 2,072,000 1,819,240 0.8780 17.60 17.40 17.60 17.40 17.80 103,600 17.560 -1.12%
2017-12-20 0 0.890 0.880 0.890 0.880 0.890 2,204,000 1,950,040 0.8848 17.80 17.60 17.80 17.60 17.80 110,200 17.695 0.00%
2017-12-19 0 0.890 0.880 0.890 0.880 0.900 3,912,000 3,484,800 0.8908 17.80 17.60 17.80 17.60 18.00 195,600 17.816 -1.11%
2017-12-18 0 0.900 0.890 0.900 0.870 0.930 15,956,000 14,458,100 0.9061 18.00 17.80 18.00 17.40 18.60 797,800 18.122 1.12%
2017-12-15 0 0.890 0.890 0.900 0.860 0.900 7,976,000 7,010,160 0.8789 17.80 17.80 18.00 17.20 18.00 398,800 17.578 0.00%
2017-12-14 0 0.890 0.880 0.890 0.830 0.890 7,663,000 6,591,390 0.8602 17.80 17.60 17.80 16.60 17.80 383,150 17.203 4.71%
2017-12-13 0 0.850 0.840 0.850 0.820 0.850 2,830,000 2,353,620 0.8317 17.00 16.80 17.00 16.40 17.00 141,500 16.633 1.19%
2017-12-12 0 0.840 0.840 0.850 0.820 0.860 26,320,000 22,111,320 0.8401 16.80 16.80 17.00 16.40 17.20 1,316,000 16.802 -1.18%
2017-12-11 0 0.850 0.850 0.860 0.840 0.860 698,800 592,348 0.8477 17.00 17.00 17.20 16.80 17.20 34,940 16.953 -1.16%
2017-12-08 0 0.860 0.850 0.860 0.840 0.880 3,381,000 2,886,980 0.8539 17.20 17.00 17.20 16.80 17.60 169,050 17.078 0.00%
2017-12-07 0 0.860 0.850 0.860 0.820 0.860 17,880,508 14,874,856 0.8319 17.20 17.00 17.20 16.40 17.20 894,025 16.638 4.88%
2017-12-06 0 0.820 0.810 0.830 0.810 0.860 1,971,747 1,631,807 0.8276 16.40 16.20 16.60 16.20 17.20 98,587 16.552 -2.38%
2017-12-05 0 0.840 0.830 0.840 0.830 0.900 17,197,000 14,832,500 0.8625 16.80 16.60 16.80 16.60 18.00 859,850 17.250 0.00%
2017-12-04 0 0.840 0.840 0.850 0.830 0.850 4,020,000 3,379,800 0.8407 16.80 16.80 17.00 16.60 17.00 201,000 16.815 1.20%
2017-12-01 0 0.830 0.820 0.840 0.770 0.840 32,046,200 26,024,492 0.8121 16.60 16.40 16.80 15.40 16.80 1,602,310 16.242 -1.19%
2017-11-30 0 0.840 0.820 0.830 0.820 0.910 32,528,000 28,162,880 0.8658 16.80 16.40 16.60 16.40 18.20 1,626,400 17.316 -3.45%
2017-11-29 0 0.870 0.860 0.870 0.820 0.910 20,572,613 17,805,161 0.8655 17.40 17.20 17.40 16.40 18.20 1,028,631 17.310 -5.43%
2017-11-28 0 0.920 0.930 0.940 0.780 0.940 25,953,400 21,857,604 0.8422 18.40 18.60 18.80 15.60 18.80 1,297,670 16.844 16.46%
2017-11-27 0 0.790 0.780 0.790 0.750 0.800 8,056,000 6,269,284 0.7782 15.80 15.60 15.80 15.00 16.00 402,800 15.564 2.60%
2017-11-24 0 0.770 0.770 0.780 0.760 0.780 3,914,000 3,024,900 0.7728 15.40 15.40 15.60 15.20 15.60 195,700 15.457 1.32%
2017-11-23 0 0.760 0.760 0.770 0.730 0.780 10,384,000 7,785,880 0.7498 15.20 15.20 15.40 14.60 15.60 519,200 14.996 2.70%
2017-11-22 0 0.740 0.730 0.740 0.720 0.740 3,236,600 2,360,774 0.7294 14.80 14.60 14.80 14.40 14.80 161,830 14.588 4.23%
2017-11-21 0 0.710 0.710 0.720 0.710 0.730 8,659,000 6,226,470 0.7191 14.20 14.20 14.40 14.20 14.60 432,950 14.381 -1.39%
2017-11-20 0 0.720 0.710 0.720 0.700 0.720 9,552,000 6,703,720 0.7018 14.40 14.20 14.40 14.00 14.40 477,600 14.036 0.00%
2017-11-17 0 0.720 0.710 0.720 0.710 0.720 3,012,800 2,152,504 0.7145 14.40 14.20 14.40 14.20 14.40 150,640 14.289 1.41%
2017-11-16 0 0.710 0.700 0.710 0.690 0.750 9,388,000 6,661,540 0.7096 14.20 14.00 14.20 13.80 15.00 469,400 14.192 1.43%
2017-11-15 0 0.700 0.700 0.710 0.690 0.710 4,840,000 3,400,140 0.7025 14.00 14.00 14.20 13.80 14.20 242,000 14.050 0.00%
2017-11-14 0 0.700 0.690 0.700 0.690 0.740 9,600,000 6,804,920 0.7088 14.00 13.80 14.00 13.80 14.80 480,000 14.177 1.45%
2017-11-13 0 0.690 0.680 0.690 0.670 0.690 5,828,000 3,970,960 0.6814 13.80 13.60 13.80 13.40 13.80 291,400 13.627 1.47%
2017-11-10 0 0.680 0.670 0.680 0.670 0.680 4,556,400 3,088,864 0.6779 13.60 13.40 13.60 13.40 13.60 227,820 13.558 0.00%
2017-11-09 0 0.680 0.670 0.680 0.670 0.690 5,264,200 3,563,808 0.6770 13.60 13.40 13.60 13.40 13.80 263,210 13.540 -1.45%
2017-11-08 0 0.690 0.680 0.690 0.680 0.690 3,764,200 2,590,128 0.6881 13.80 13.60 13.80 13.60 13.80 188,210 13.762 0.00%
2017-11-07 0 0.690 0.680 0.690 0.680 0.690 5,480,000 3,767,520 0.6875 13.80 13.60 13.80 13.60 13.80 274,000 13.750 -1.43%
2017-11-06 0 0.700 0.690 0.700 0.690 0.710 5,106,000 3,567,600 0.6987 14.00 13.80 14.00 13.80 14.20 255,300 13.974 1.45%
2017-11-03 0 0.690 0.680 0.690 0.680 0.700 5,928,000 4,086,040 0.6893 13.80 13.60 13.80 13.60 14.00 296,400 13.786 0.00%
2017-11-02 0 0.690 0.680 0.690 0.680 0.690 5,096,000 3,499,680 0.6868 13.80 13.60 13.80 13.60 13.80 254,800 13.735 0.00%
2017-11-01 0 0.690 0.680 0.690 0.680 0.710 3,100,000 2,140,880 0.6906 13.80 13.60 13.80 13.60 14.20 155,000 13.812 -2.82%
2017-10-31 0 0.710 0.690 0.720 0.660 0.720 13,096,800 8,928,304 0.6817 14.20 13.80 14.40 13.20 14.40 654,840 13.634 5.97%
2017-10-30 0 0.670 0.660 0.670 0.660 0.680 5,468,000 3,654,040 0.6683 13.40 13.20 13.40 13.20 13.60 273,400 13.365 -1.47%
2017-10-27 0 0.680 0.670 0.680 0.650 0.680 4,391,000 2,903,240 0.6612 13.60 13.40 13.60 13.00 13.60 219,550 13.224 3.03%
2017-10-26 0 0.660 0.650 0.660 0.650 0.660 2,812,000 1,855,760 0.6599 13.20 13.00 13.20 13.00 13.20 140,600 13.199 0.00%
2017-10-25 0 0.660 0.660 0.670 0.650 0.670 3,240,000 2,138,160 0.6599 13.20 13.20 13.40 13.00 13.40 162,000 13.199 -1.49%
2017-10-24 0 0.670 0.660 0.670 0.650 0.670 4,536,000 3,002,760 0.6620 13.40 13.20 13.40 13.00 13.40 226,800 13.240 0.00%
2017-10-23 0 0.670 0.660 0.670 0.660 0.670 5,400,000 3,599,280 0.6665 13.40 13.20 13.40 13.20 13.40 270,000 13.331 1.52%
2017-10-20 0 0.660 0.660 0.670 0.650 0.670 3,744,000 2,492,440 0.6657 13.20 13.20 13.40 13.00 13.40 187,200 13.314 0.00%
2017-10-19 0 0.660 0.660 0.670 0.660 0.660 1,008,000 665,280 0.6600 13.20 13.20 13.40 13.20 13.20 50,400 13.200 -2.94%
2017-10-18 0 0.680 0.660 0.680 0.650 0.690 5,376,000 3,572,500 0.6645 13.60 13.20 13.60 13.00 13.80 268,800 13.291 3.03%
2017-10-17 0 0.660 0.650 0.670 0.650 0.670 3,322,000 2,189,980 0.6592 13.20 13.00 13.40 13.00 13.40 166,100 13.185 0.00%
2017-10-16 0 0.660 0.650 0.660 0.640 0.660 4,334,000 2,847,220 0.6569 13.20 13.00 13.20 12.80 13.20 216,700 13.139 -2.94%
2017-10-13 0 0.680 0.660 0.680 0.660 0.680 2,618,894 1,741,623 0.6650 13.60 13.20 13.60 13.20 13.60 130,945 13.300 1.49%
2017-10-12 0 0.670 0.670 0.680 0.670 0.670 248,000 166,160 0.6700 13.40 13.40 13.60 13.40 13.40 12,400 13.400 0.00%
2017-10-11 0 0.670 0.660 0.670 0.660 0.680 4,217,800 2,820,014 0.6686 13.40 13.20 13.40 13.20 13.60 210,890 13.372 -1.47%
2017-10-10 0 0.680 0.670 0.680 0.670 0.680 1,300,000 872,720 0.6713 13.60 13.40 13.60 13.40 13.60 65,000 13.426 0.00%
2017-10-09 0 0.680 0.670 0.680 0.670 0.690 4,708,000 3,191,600 0.6779 13.60 13.40 13.60 13.40 13.80 235,400 13.558 -1.45%
2017-10-06 0 0.690 0.680 0.690 0.690 0.700 3,341,600 2,314,816 0.6927 13.80 13.60 13.80 13.80 14.00 167,080 13.855 -2.82%
2017-10-04 0 0.710 0.710 0.720 0.640 0.730 3,900,000 2,702,300 0.6929 14.20 14.20 14.40 12.80 14.60 195,000 13.858 10.94%
2017-10-03 0 0.640 0.640 0.650 0.640 0.660 68,000 44,280 0.6512 12.80 12.80 13.00 12.80 13.20 3,400 13.024 -3.03%
2017-09-29 0 0.660 0.650 0.660 0.630 0.660 4,178,000 2,707,840 0.6481 13.20 13.00 13.20 12.60 13.20 208,900 12.962 3.13%
2017-09-28 0 0.640 0.630 0.640 0.630 0.640 3,304,200 2,114,280 0.6399 12.80 12.60 12.80 12.60 12.80 165,210 12.798 0.00%
2017-09-27 0 0.640 0.630 0.640 0.630 0.640 3,988,200 2,538,678 0.6365 12.80 12.60 12.80 12.60 12.80 199,410 12.731 0.00%
2017-09-26 0 0.640 0.630 0.640 0.630 0.640 3,284,000 2,100,000 0.6395 12.80 12.60 12.80 12.60 12.80 164,200 12.789 0.00%
2017-09-25 0 0.640 0.630 0.640 0.630 0.650 3,564,000 2,283,280 0.6407 12.80 12.60 12.80 12.60 13.00 178,200 12.813 -1.54%
2017-09-22 0 0.650 0.640 0.650 0.630 0.650 204,916,000 129,150,640 0.6303 13.00 12.80 13.00 12.60 13.00 10,245,800 12.605 3.17%
2017-09-21 0 0.630 0.630 0.640 0.630 0.640 3,860,000 2,470,200 0.6399 12.60 12.60 12.80 12.60 12.80 193,000 12.799 -1.56%
2017-09-20 0 0.640 0.630 0.640 0.630 0.650 9,233,600 5,881,246 0.6369 12.80 12.60 12.80 12.60 13.00 461,680 12.739 0.00%
2017-09-19 0 0.640 0.630 0.640 0.630 0.640 25,740,000 16,323,660 0.6342 12.80 12.60 12.80 12.60 12.80 1,287,000 12.683 -1.54%
2017-09-18 0 0.650 0.640 0.650 0.620 0.650 12,839,000 8,097,440 0.6307 13.00 12.80 13.00 12.40 13.00 641,950 12.614 3.17%
2017-09-15 0 0.630 0.620 0.630 0.620 0.640 4,468,000 2,822,520 0.6317 12.60 12.40 12.60 12.40 12.80 223,400 12.634 1.61%
2017-09-14 0 0.620 0.620 0.640 0.620 0.630 1,480,000 921,360 0.6225 12.40 12.40 12.80 12.40 12.60 74,000 12.451 -1.59%
2017-09-13 0 0.630 0.620 0.630 0.630 0.630 28,000 17,640 0.6300 12.60 12.40 12.60 12.60 12.60 1,400 12.600 0.00%
2017-09-12 0 0.630 0.620 0.640 0.620 0.630 617,000 388,590 0.6298 12.60 12.40 12.80 12.40 12.60 30,850 12.596 -1.56%
2017-09-11 0 0.640 0.630 0.640 0.630 0.680 3,078,000 1,974,520 0.6415 12.80 12.60 12.80 12.60 13.60 153,900 12.830 -3.03%
2017-09-08 0 0.660 0.660 0.670 0.620 0.660 3,628,000 2,296,480 0.6330 13.20 13.20 13.40 12.40 13.20 181,400 12.660 3.13%
2017-09-07 0 0.640 0.630 0.640 0.610 0.640 5,302,000 3,295,860 0.6216 12.80 12.60 12.80 12.20 12.80 265,100 12.433 0.00%
2017-09-06 0 0.640 0.630 0.640 0.620 0.640 3,364,000 2,114,560 0.6286 12.80 12.60 12.80 12.40 12.80 168,200 12.572 0.00%
2017-09-05 0 0.640 0.630 0.640 0.620 0.640 3,648,000 2,285,520 0.6265 12.80 12.60 12.80 12.40 12.80 182,400 12.530 1.59%
2017-09-04 0 0.630 0.630 0.640 0.620 0.640 3,540,200 2,247,740 0.6349 12.60 12.60 12.80 12.40 12.80 177,010 12.698 -3.08%
2017-09-01 0 0.650 0.650 0.670 0.620 0.670 4,077,000 2,610,110 0.6402 13.00 13.00 13.40 12.40 13.40 203,850 12.804 -1.52%
2017-08-31 0 0.660 0.650 0.670 0.620 0.670 4,318,000 2,706,580 0.6268 13.20 13.00 13.40 12.40 13.40 215,900 12.536 4.76%
2017-08-30 0 0.630 0.620 0.630 0.610 0.630 3,907,000 2,419,780 0.6193 12.60 12.40 12.60 12.20 12.60 195,350 12.387 0.00%
2017-08-29 0 0.630 0.610 0.630 0.610 0.630 4,342,000 2,686,600 0.6187 12.60 12.20 12.60 12.20 12.60 217,100 12.375 0.00%
2017-08-28 0 0.630 0.610 0.630 0.600 0.630 3,832,000 2,361,560 0.6163 12.60 12.20 12.60 12.00 12.60 191,600 12.325 0.00%
2017-08-25 0 0.630 0.610 0.620 0.590 0.630 3,544,400 2,136,108 0.6027 12.60 12.20 12.40 11.80 12.60 177,220 12.053 3.28%
2017-08-24 0 0.610 0.600 0.610 0.580 0.610 6,062,000 3,573,030 0.5894 12.20 12.00 12.20 11.60 12.20 303,100 11.788 1.67%
2017-08-22 0 0.600 0.590 0.600 0.590 0.600 635,000 375,680 0.5916 12.00 11.80 12.00 11.80 12.00 31,750 11.832 0.00%
2017-08-21 0 0.600 0.590 0.600 - - 5,000,200 3,000,110 0.6000 12.00 11.80 12.00 - - 250,010 12.000 -1.64%
2017-08-18 0 0.610 0.590 0.610 0.590 0.610 17,000 10,160 0.5976 12.20 11.80 12.20 11.80 12.20 850 11.953 1.67%
2017-08-17 0 0.600 0.590 0.610 0.600 0.610 1,940,000 1,164,440 0.6002 12.00 11.80 12.20 12.00 12.20 97,000 12.005 0.00%
2017-08-16 0 0.600 0.590 0.600 0.590 0.610 1,252,000 753,360 0.6017 12.00 11.80 12.00 11.80 12.20 62,600 12.035 0.00%
2017-08-15 0 0.600 0.600 0.610 0.600 0.620 2,356,000 1,452,720 0.6166 12.00 12.00 12.20 12.00 12.40 117,800 12.332 -4.76%
2017-08-14 0 0.630 0.620 0.630 0.600 0.630 4,692,600 2,906,268 0.6193 12.60 12.40 12.60 12.00 12.60 234,630 12.387 0.00%
2017-08-11 0 0.630 0.610 0.630 0.610 0.640 4,059,358 2,543,821 0.6267 12.60 12.20 12.60 12.20 12.80 202,968 12.533 -1.56%
2017-08-10 0 0.640 0.630 0.640 0.620 0.640 3,340,000 2,104,600 0.6301 12.80 12.60 12.80 12.40 12.80 167,000 12.602 0.00%
2017-08-09 0 0.640 0.630 0.640 0.620 0.640 3,744,000 2,365,560 0.6318 12.80 12.60 12.80 12.40 12.80 187,200 12.637 0.00%
2017-08-08 0 0.640 0.620 0.640 0.630 0.640 3,536,000 2,240,680 0.6337 12.80 12.40 12.80 12.60 12.80 176,800 12.674 0.00%
2017-08-07 0 0.640 0.630 0.640 0.610 0.640 3,612,000 2,248,320 0.6225 12.80 12.60 12.80 12.20 12.80 180,600 12.449 3.23%
2017-08-04 0 0.620 0.620 0.630 0.610 0.630 3,921,000 2,421,740 0.6176 12.40 12.40 12.60 12.20 12.60 196,050 12.353 0.00%
2017-08-03 0 0.620 0.600 0.620 0.600 0.620 3,728,200 2,274,952 0.6102 12.40 12.00 12.40 12.00 12.40 186,410 12.204 0.00%
2017-08-02 0 0.620 0.610 0.620 0.600 0.620 3,390,000 2,056,540 0.6066 12.40 12.20 12.40 12.00 12.40 169,500 12.133 0.00%
2017-08-01 0 0.620 0.600 0.620 0.590 0.620 3,596,000 2,178,280 0.6058 12.40 12.00 12.40 11.80 12.40 179,800 12.115 0.00%
2017-07-31 0 0.620 0.600 0.620 0.600 0.620 3,361,000 2,051,130 0.6103 12.40 12.00 12.40 12.00 12.40 168,050 12.205 0.00%
2017-07-28 0 0.620 0.600 0.620 0.610 0.620 3,583,800 2,200,926 0.6141 12.40 12.00 12.40 12.20 12.40 179,190 12.283 -1.59%
2017-07-27 0 0.630 0.610 0.630 0.600 0.630 3,940,000 2,419,160 0.6140 12.60 12.20 12.60 12.00 12.60 197,000 12.280 1.61%
2017-07-26 0 0.620 0.600 0.620 0.610 0.630 3,651,800 2,270,920 0.6219 12.40 12.00 12.40 12.20 12.60 182,590 12.437 -1.59%
2017-07-25 0 0.630 0.620 0.630 0.620 0.650 3,284,000 2,075,680 0.6321 12.60 12.40 12.60 12.40 13.00 164,200 12.641 -1.56%
2017-07-24 0 0.640 0.620 0.640 0.610 0.640 3,424,800 2,129,312 0.6217 12.80 12.40 12.80 12.20 12.80 171,240 12.435 3.23%
2017-07-21 0 0.620 0.620 0.630 0.570 0.630 696,000 421,120 0.6051 12.40 12.40 12.60 11.40 12.60 34,800 12.101 1.64%
2017-07-20 0 0.610 0.610 0.630 0.570 0.610 144,400 87,900 0.6087 12.20 12.20 12.60 11.40 12.20 7,220 12.175 -3.17%
2017-07-19 0 0.630 0.610 0.630 0.620 0.630 972,000 603,440 0.6208 12.60 12.20 12.60 12.40 12.60 48,600 12.416 -1.56%
2017-07-18 0 0.640 0.630 0.640 0.630 0.640 326,400 205,640 0.6300 12.80 12.60 12.80 12.60 12.80 16,320 12.600 -1.54%
2017-07-17 0 0.650 0.630 0.650 0.650 0.650 9,400 5,810 0.6181 13.00 12.60 13.00 13.00 13.00 470 12.362 0.00%
2017-07-14 0 0.650 0.640 0.650 0.630 0.650 1,416,000 906,160 0.6399 13.00 12.80 13.00 12.60 13.00 70,800 12.799 1.56%
2017-07-13 0 0.640 0.640 0.650 0.640 0.650 408,000 261,160 0.6401 12.80 12.80 13.00 12.80 13.00 20,400 12.802 -3.03%
2017-07-12 0 0.660 0.650 0.660 0.640 0.660 3,304,000 2,152,240 0.6514 13.20 13.00 13.20 12.80 13.20 165,200 13.028 0.00%
2017-07-11 0 0.660 0.640 0.660 0.640 0.660 3,481,714 2,263,554 0.6501 13.20 12.80 13.20 12.80 13.20 174,086 13.003 1.54%
2017-07-10 0 0.650 0.640 0.660 0.640 0.660 2,816,000 1,830,400 0.6500 13.00 12.80 13.20 12.80 13.20 140,800 13.000 -1.52%
2017-07-07 0 0.660 0.650 0.660 0.640 0.660 3,520,000 2,293,520 0.6516 13.20 13.00 13.20 12.80 13.20 176,000 13.031 0.00%
2017-07-06 0 0.660 0.650 0.660 0.640 0.660 3,350,200 2,182,000 0.6513 13.20 13.00 13.20 12.80 13.20 167,510 13.026 0.00%
2017-07-05 0 0.660 0.650 0.660 0.650 0.680 3,960,000 2,600,160 0.6566 13.20 13.00 13.20 13.00 13.60 198,000 13.132 -1.49%
2017-07-04 0 0.670 0.660 0.670 0.640 0.670 3,479,000 2,276,830 0.6544 13.40 13.20 13.40 12.80 13.40 173,950 13.089 1.52%
2017-07-03 0 0.660 0.650 0.660 0.640 0.670 3,295,000 2,151,790 0.6530 13.20 13.00 13.20 12.80 13.40 164,750 13.061 -1.49%
2017-06-30 0 0.670 0.660 0.670 0.640 0.670 3,693,000 2,404,270 0.6510 13.40 13.20 13.40 12.80 13.40 184,650 13.021 3.08%
2017-06-29 0 0.650 0.640 0.660 0.640 0.670 6,577,285 4,281,811 0.6510 13.00 12.80 13.20 12.80 13.40 328,864 13.020 -1.52%
2017-06-28 0 0.660 0.650 0.660 0.640 0.660 3,344,000 2,171,080 0.6492 13.20 13.00 13.20 12.80 13.20 167,200 12.985 1.54%
2017-06-27 0 0.650 0.650 0.660 0.640 0.660 4,068,000 2,636,400 0.6481 13.00 13.00 13.20 12.80 13.20 203,400 12.962 0.00%
2017-06-26 0 0.650 0.650 0.660 0.640 0.650 3,702,000 2,397,060 0.6475 13.00 13.00 13.20 12.80 13.00 185,100 12.950 1.56%
2017-06-23 0 0.640 0.640 0.650 0.640 0.660 3,289,000 2,128,100 0.6470 12.80 12.80 13.00 12.80 13.20 164,450 12.941 -3.03%
2017-06-22 0 0.660 0.650 0.660 0.640 0.660 3,337,800 2,164,778 0.6486 13.20 13.00 13.20 12.80 13.20 166,890 12.971 1.54%
2017-06-21 0 0.650 0.640 0.650 0.640 0.660 3,345,000 2,160,170 0.6458 13.00 12.80 13.00 12.80 13.20 167,250 12.916 -1.52%
2017-06-20 0 0.660 0.650 0.660 0.640 0.660 3,494,571 2,256,034 0.6456 13.20 13.00 13.20 12.80 13.20 174,729 12.912 1.54%
2017-06-19 0 0.650 0.640 0.650 0.640 0.660 3,712,800 2,413,136 0.6500 13.00 12.80 13.00 12.80 13.20 185,640 12.999 -1.52%
2017-06-16 0 0.660 0.660 0.670 0.650 0.670 649,105 424,145 0.6534 13.20 13.20 13.40 13.00 13.40 32,455 13.069 -1.49%
2017-06-15 0 0.670 0.660 0.670 0.650 0.670 1,048,000 679,560 0.6484 13.40 13.20 13.40 13.00 13.40 52,400 12.969 3.08%
2017-06-14 0 0.650 0.650 0.660 0.650 0.660 632,000 410,880 0.6501 13.00 13.00 13.20 13.00 13.20 31,600 13.003 -2.99%
2017-06-13 0 0.670 0.660 0.670 0.660 0.670 176,000 117,280 0.6664 13.40 13.20 13.40 13.20 13.40 8,800 13.327 0.00%
2017-06-12 0 0.670 0.670 0.680 0.630 0.680 6,888,000 4,494,800 0.6526 13.40 13.40 13.60 12.60 13.60 344,400 13.051 0.00%
2017-06-09 0 0.670 0.660 0.670 0.650 0.680 245,800 161,916 0.6587 13.40 13.20 13.40 13.00 13.60 12,290 13.175 3.08%
2017-06-08 0 0.650 0.650 0.660 0.650 0.660 2,482,200 1,625,604 0.6549 13.00 13.00 13.20 13.00 13.20 124,110 13.098 -1.52%
2017-06-07 0 0.660 0.650 0.660 0.650 0.660 1,288,400 843,012 0.6543 13.20 13.00 13.20 13.00 13.20 64,420 13.086 0.00%
2017-06-06 0 0.660 0.660 0.670 0.660 0.680 820,200 548,770 0.6691 13.20 13.20 13.40 13.20 13.60 41,010 13.381 -1.49%
2017-06-05 0 0.670 0.670 0.680 0.660 0.680 5,358,400 3,600,720 0.6720 13.40 13.40 13.60 13.20 13.60 267,920 13.440 -2.90%
2017-06-02 0 0.690 0.680 0.690 0.690 0.690 6,251 4,110 0.6575 13.80 13.60 13.80 13.80 13.80 313 13.150 0.00%
2017-06-01 0 0.690 0.680 0.690 0.680 0.710 1,322,000 905,520 0.6850 13.80 13.60 13.80 13.60 14.20 66,100 13.699 -2.82%
2017-05-31 0 0.710 0.690 0.710 0.690 0.710 3,380,000 2,340,480 0.6924 14.20 13.80 14.20 13.80 14.20 169,000 13.849 2.90%
2017-05-29 0 0.690 0.680 0.690 0.670 0.690 1,344,000 910,800 0.6777 13.80 13.60 13.80 13.40 13.80 67,200 13.554 0.00%
2017-05-26 0 0.690 0.670 0.690 0.680 0.690 108,000 73,520 0.6807 13.80 13.40 13.80 13.60 13.80 5,400 13.615 1.47%
2017-05-25 0 0.680 0.680 0.690 0.650 0.690 7,328,285 4,953,195 0.6759 13.60 13.60 13.80 13.00 13.80 366,414 13.518 -1.45%
2017-05-24 0 0.690 0.690 0.700 0.680 0.700 1,480,000 1,008,160 0.6812 13.80 13.80 14.00 13.60 14.00 74,000 13.624 -1.43%
2017-05-23 0 0.700 0.690 0.700 0.690 0.700 120,000 83,000 0.6917 14.00 13.80 14.00 13.80 14.00 6,000 13.833 0.00%
2017-05-22 0 0.700 0.690 0.700 0.680 0.710 3,348,000 2,323,320 0.6939 14.00 13.80 14.00 13.60 14.20 167,400 13.879 0.00%
2017-05-19 0 0.700 0.690 0.710 0.680 0.700 3,320,000 2,299,720 0.6927 14.00 13.80 14.20 13.60 14.00 166,000 13.854 1.45%
2017-05-18 0 0.690 0.690 0.700 0.670 0.690 2,504,400 1,709,180 0.6825 13.80 13.80 14.00 13.40 13.80 125,220 13.649 0.00%
2017-05-17 0 0.690 0.680 0.690 0.660 0.700 3,332,000 2,279,440 0.6841 13.80 13.60 13.80 13.20 14.00 166,600 13.682 -1.43%
2017-05-16 0 0.700 0.690 0.700 0.670 0.700 6,098,600 4,174,610 0.6845 14.00 13.80 14.00 13.40 14.00 304,930 13.690 1.45%
2017-05-15 0 0.690 0.680 0.690 0.680 0.700 4,928,000 3,381,240 0.6861 13.80 13.60 13.80 13.60 14.00 246,400 13.723 0.00%
2017-05-12 0 0.690 0.670 0.690 0.670 0.690 9,846,000 6,706,160 0.6811 13.80 13.40 13.80 13.40 13.80 492,300 13.622 -1.43%
2017-05-11 0 0.700 0.680 0.700 0.690 0.700 3,336,000 2,326,480 0.6974 14.00 13.60 14.00 13.80 14.00 166,800 13.948 1.45%
2017-05-10 0 0.690 0.690 0.700 0.680 0.710 6,242,000 4,327,520 0.6933 13.80 13.80 14.00 13.60 14.20 312,100 13.866 -1.43%
2017-05-09 0 0.700 0.700 0.710 0.690 0.700 500,000 349,960 0.6999 14.00 14.00 14.20 13.80 14.00 25,000 13.998 0.00%
2017-05-08 0 0.700 0.700 0.710 0.700 0.710 1,376,000 966,520 0.7024 14.00 14.00 14.20 14.00 14.20 68,800 14.048 -1.41%
2017-05-05 0 0.710 0.710 0.720 0.710 0.710 692,000 491,320 0.7100 14.20 14.20 14.40 14.20 14.20 34,600 14.200 0.00%
2017-05-04 0 0.710 0.710 0.720 0.700 0.720 3,336,000 2,370,440 0.7106 14.20 14.20 14.40 14.00 14.40 166,800 14.211 0.00%
2017-05-02 0 0.710 0.700 0.710 0.690 0.710 476,000 334,560 0.7029 14.20 14.00 14.20 13.80 14.20 23,800 14.057 -1.39%
2017-04-28 0 0.720 0.700 0.720 0.700 0.720 3,378,400 2,398,048 0.7098 14.40 14.00 14.40 14.00 14.40 168,920 14.196 1.41%
2017-04-27 0 0.710 0.700 0.720 0.700 0.720 3,296,000 2,330,880 0.7072 14.20 14.00 14.40 14.00 14.40 164,800 14.144 1.43%
2017-04-26 0 0.700 0.690 0.700 0.690 0.710 3,352,000 2,346,360 0.7000 14.00 13.80 14.00 13.80 14.20 167,600 14.000 -1.41%
2017-04-25 0 0.710 0.690 0.710 0.680 0.710 6,242,000 4,396,340 0.7043 14.20 13.80 14.20 13.60 14.20 312,100 14.086 1.43%
2017-04-24 0 0.700 0.690 0.700 0.690 0.710 20,000 13,920 0.6960 14.00 13.80 14.00 13.80 14.20 1,000 13.920 -1.41%
2017-04-21 0 0.710 0.710 0.720 0.690 0.720 3,520,000 2,484,240 0.7058 14.20 14.20 14.40 13.80 14.40 176,000 14.115 -2.74%
2017-04-20 0 0.730 0.710 0.730 0.700 0.730 3,364,000 2,415,840 0.7181 14.60 14.20 14.60 14.00 14.60 168,200 14.363 5.80%
2017-04-19 0 0.690 0.690 0.700 0.690 0.710 828,000 579,680 0.7001 13.80 13.80 14.00 13.80 14.20 41,400 14.002 -2.82%
2017-04-18 0 0.710 0.710 0.720 0.660 0.720 3,540,000 2,505,800 0.7079 14.20 14.20 14.40 13.20 14.40 177,000 14.157 -2.74%
2017-04-13 0 0.730 0.720 0.730 0.690 0.730 3,780,000 2,710,320 0.7170 14.60 14.40 14.60 13.80 14.60 189,000 14.340 4.29%
2017-04-12 0 0.700 0.700 0.710 0.690 0.720 2,780,000 1,953,720 0.7028 14.00 14.00 14.20 13.80 14.40 139,000 14.056 -1.41%
2017-04-11 0 0.710 0.700 0.710 0.710 0.720 1,072,000 765,320 0.7139 14.20 14.00 14.20 14.20 14.40 53,600 14.278 -1.39%
2017-04-10 0 0.720 0.720 0.730 0.710 0.740 1,956,000 1,407,880 0.7198 14.40 14.40 14.60 14.20 14.80 97,800 14.396 -2.70%
2017-04-07 0 0.740 0.730 0.750 0.730 0.750 3,409,200 2,520,492 0.7393 14.80 14.60 15.00 14.60 15.00 170,460 14.786 1.37%
2017-04-06 0 0.730 0.720 0.740 0.730 0.740 1,220,000 893,600 0.7325 14.60 14.40 14.80 14.60 14.80 61,000 14.649 0.00%
2017-04-05 0 0.730 0.730 0.740 0.730 0.740 443,600 323,876 0.7301 14.60 14.60 14.80 14.60 14.80 22,180 14.602 -1.35%
2017-04-03 0 0.740 0.740 0.750 0.740 0.740 212,000 156,880 0.7400 14.80 14.80 15.00 14.80 14.80 10,600 14.800 -1.33%
2017-03-31 0 0.750 0.740 0.750 0.720 0.750 3,352,000 2,488,480 0.7424 15.00 14.80 15.00 14.40 15.00 167,600 14.848 4.17%
2017-03-30 0 0.720 0.720 0.740 0.710 0.740 3,336,000 2,436,280 0.7303 14.40 14.40 14.80 14.20 14.80 166,800 14.606 -1.37%
2017-03-29 0 0.730 0.720 0.730 0.700 0.730 5,236,493 3,753,625 0.7168 14.60 14.40 14.60 14.00 14.60 261,825 14.336 0.00%
2017-03-28 0 0.730 0.730 0.740 0.730 0.750 3,268,000 2,416,720 0.7395 14.60 14.60 14.80 14.60 15.00 163,400 14.790 -2.67%
2017-03-27 0 0.750 0.730 0.750 0.710 0.750 3,012,000 2,209,640 0.7336 15.00 14.60 15.00 14.20 15.00 150,600 14.672 1.35%
2017-03-24 0 0.740 0.740 0.750 0.740 0.750 152,000 112,720 0.7416 14.80 14.80 15.00 14.80 15.00 7,600 14.832 -1.33%
2017-03-23 0 0.750 0.740 0.750 0.710 0.750 3,944,000 2,898,480 0.7349 15.00 14.80 15.00 14.20 15.00 197,200 14.698 1.35%
2017-03-22 0 0.740 0.740 0.750 0.720 0.740 3,323,104 2,458,652 0.7399 14.80 14.80 15.00 14.40 14.80 166,155 14.797 -1.33%
2017-03-21 0 0.750 0.740 0.750 0.730 0.750 3,370,400 2,497,320 0.7410 15.00 14.80 15.00 14.60 15.00 168,520 14.819 0.00%
2017-03-20 0 0.750 0.740 0.750 0.730 0.750 3,373,000 2,502,940 0.7421 15.00 14.80 15.00 14.60 15.00 168,650 14.841 0.00%
2017-03-17 0 0.750 0.730 0.750 0.730 0.750 3,424,000 2,503,080 0.7310 15.00 14.60 15.00 14.60 15.00 171,200 14.621 0.00%
2017-03-16 0 0.750 0.740 0.750 0.730 0.750 3,425,000 2,531,140 0.7390 15.00 14.80 15.00 14.60 15.00 171,250 14.780 0.00%
2017-03-15 0 0.750 0.740 0.750 0.720 0.750 2,820,000 2,054,800 0.7287 15.00 14.80 15.00 14.40 15.00 141,000 14.573 0.00%
2017-03-14 0 0.750 0.740 0.750 0.710 0.750 4,250,000 3,087,980 0.7266 15.00 14.80 15.00 14.20 15.00 212,500 14.532 0.00%
2017-03-13 0 0.750 0.740 0.750 0.690 0.750 2,860,000 2,058,920 0.7199 15.00 14.80 15.00 13.80 15.00 143,000 14.398 7.14%
2017-03-10 0 0.700 0.690 0.700 0.690 0.750 528,000 370,520 0.7017 14.00 13.80 14.00 13.80 15.00 26,400 14.035 1.45%
2017-03-09 0 0.690 0.690 0.700 0.690 0.690 276,000 190,440 0.6900 13.80 13.80 14.00 13.80 13.80 13,800 13.800 -1.43%
2017-03-08 0 0.700 0.690 0.710 0.680 0.700 711,800 491,748 0.6909 14.00 13.80 14.20 13.60 14.00 35,590 13.817 0.00%
2017-03-07 0 0.700 0.700 0.710 0.680 0.710 1,633,400 1,132,884 0.6936 14.00 14.00 14.20 13.60 14.20 81,670 13.871 -1.41%
2017-03-06 0 0.710 0.700 0.710 0.700 0.710 92,000 64,640 0.7026 14.20 14.00 14.20 14.00 14.20 4,600 14.052 0.00%
2017-03-03 0 0.710 0.710 0.720 0.680 0.720 664,000 466,760 0.7030 14.20 14.20 14.40 13.60 14.40 33,200 14.059 -1.39%
2017-03-02 0 0.720 0.710 0.720 0.700 0.750 4,561,000 3,289,540 0.7212 14.40 14.20 14.40 14.00 15.00 228,050 14.425 -4.00%
2017-03-01 0 0.750 0.740 0.750 0.730 0.750 976,000 721,520 0.7393 15.00 14.80 15.00 14.60 15.00 48,800 14.785 2.74%
2017-02-28 0 0.730 0.730 0.740 0.730 0.750 2,444,000 1,817,360 0.7436 14.60 14.60 14.80 14.60 15.00 122,200 14.872 -1.35%
2017-02-27 0 0.740 0.730 0.740 0.720 0.740 2,424,000 1,789,520 0.7383 14.80 14.60 14.80 14.40 14.80 121,200 14.765 1.37%
2017-02-24 0 0.730 0.730 0.740 0.710 0.740 2,482,000 1,803,560 0.7267 14.60 14.60 14.80 14.20 14.80 124,100 14.533 -1.35%
2017-02-23 0 0.740 0.730 0.740 0.720 0.740 3,810,000 2,798,760 0.7346 14.80 14.60 14.80 14.40 14.80 190,500 14.692 1.37%
2017-02-22 0 0.730 0.720 0.730 0.720 0.730 1,010,000 727,360 0.7202 14.60 14.40 14.60 14.40 14.60 50,500 14.403 0.00%
2017-02-21 0 0.730 0.710 0.730 0.700 0.740 9,286,000 6,747,900 0.7267 14.60 14.20 14.60 14.00 14.80 464,300 14.533 -1.35%
2017-02-20 0 0.740 0.730 0.740 0.720 0.740 6,108,000 4,504,080 0.7374 14.80 14.60 14.80 14.40 14.80 305,400 14.748 0.00%
2017-02-17 0 0.740 0.730 0.740 0.730 0.750 556,000 409,680 0.7368 14.80 14.60 14.80 14.60 15.00 27,800 14.737 -1.33%
2017-02-16 0 0.750 0.740 0.750 0.740 0.770 8,600,000 6,484,280 0.7540 15.00 14.80 15.00 14.80 15.40 430,000 15.080 -1.32%
2017-02-15 0 0.760 0.750 0.760 0.730 0.760 5,779,000 4,331,830 0.7496 15.20 15.00 15.20 14.60 15.20 288,950 14.992 0.00%
2017-02-14 0 0.760 0.750 0.760 0.700 0.760 8,304,000 6,089,160 0.7333 15.20 15.00 15.20 14.00 15.20 415,200 14.666 0.00%
2017-02-13 0 0.760 0.760 0.770 0.750 0.770 7,349,000 5,569,990 0.7579 15.20 15.20 15.40 15.00 15.40 367,450 15.158 -1.30%
2017-02-10 0 0.770 0.770 0.780 0.760 0.780 15,432,000 11,916,760 0.7722 15.40 15.40 15.60 15.20 15.60 771,600 15.444 1.32%
2017-02-09 0 0.760 0.760 0.770 0.750 0.770 4,719,800 3,612,614 0.7654 15.20 15.20 15.40 15.00 15.40 235,990 15.308 -2.56%
2017-02-08 0 0.780 0.760 0.780 0.760 0.780 4,576,000 3,502,720 0.7655 15.60 15.20 15.60 15.20 15.60 228,800 15.309 2.63%
2017-02-07 0 0.760 0.760 0.800 0.730 0.800 12,616,000 9,711,880 0.7698 15.20 15.20 16.00 14.60 16.00 630,800 15.396 2.70%
2017-02-06 0 0.740 0.740 0.750 0.720 0.760 9,307,800 6,859,802 0.7370 14.80 14.80 15.00 14.40 15.20 465,390 14.740 0.00%
2017-02-03 0 0.740 0.730 0.740 0.720 0.750 8,176,000 6,056,440 0.7408 14.80 14.60 14.80 14.40 15.00 408,800 14.815 4.23%
2017-02-02 0 0.710 0.710 0.720 0.690 0.730 8,212,000 5,861,480 0.7138 14.20 14.20 14.40 13.80 14.60 410,600 14.275 1.43%
2017-02-01 0 0.700 0.700 0.720 0.690 0.710 1,132,000 793,520 0.7010 14.00 14.00 14.40 13.80 14.20 56,600 14.020 -2.78%
2017-01-27 0 0.720 0.720 0.730 0.700 0.720 324,000 231,440 0.7143 14.40 14.40 14.60 14.00 14.40 16,200 14.286 0.00%
2017-01-26 0 0.720 0.720 0.730 0.710 0.730 2,940,000 2,117,200 0.7201 14.40 14.40 14.60 14.20 14.60 147,000 14.403 -1.37%
2017-01-25 0 0.730 0.710 0.730 0.670 0.740 19,454,000 13,826,680 0.7107 14.60 14.20 14.60 13.40 14.80 972,700 14.215 8.96%
2017-01-24 0 0.670 0.650 0.670 0.640 0.670 644,000 421,400 0.6543 13.40 13.00 13.40 12.80 13.40 32,200 13.087 1.52%
2017-01-23 0 0.660 0.640 0.660 0.640 0.670 5,020,000 3,294,880 0.6564 13.20 12.80 13.20 12.80 13.40 251,000 13.127 -1.49%
2017-01-20 0 0.670 0.660 0.670 0.650 0.680 1,892,000 1,264,600 0.6684 13.40 13.20 13.40 13.00 13.60 94,600 13.368 -1.47%
2017-01-19 0 0.680 0.660 0.680 0.660 0.690 804,000 543,040 0.6754 13.60 13.20 13.60 13.20 13.80 40,200 13.508 0.00%
2017-01-18 0 0.680 0.660 0.680 0.660 0.680 342,000 229,180 0.6701 13.60 13.20 13.60 13.20 13.60 17,100 13.402 1.49%
2017-01-17 0 0.670 0.660 0.670 0.660 0.680 200,000 133,320 0.6666 13.40 13.20 13.40 13.20 13.60 10,000 13.332 -2.90%
2017-01-16 0 0.690 0.670 0.690 0.670 0.700 2,976,000 2,065,600 0.6941 13.80 13.40 13.80 13.40 14.00 148,800 13.882 0.00%
2017-01-13 0 0.690 0.680 0.690 0.660 0.700 3,410,000 2,341,280 0.6866 13.80 13.60 13.80 13.20 14.00 170,500 13.732 2.99%
2017-01-12 0 0.670 0.670 0.680 0.670 0.680 1,116,800 754,112 0.6752 13.40 13.40 13.60 13.40 13.60 55,840 13.505 -1.47%
2017-01-11 0 0.680 0.680 0.690 0.670 0.680 2,263,400 1,537,354 0.6792 13.60 13.60 13.80 13.40 13.60 113,170 13.584 0.00%
2017-01-10 0 0.680 0.680 0.690 0.670 0.690 8,949,000 6,086,200 0.6801 13.60 13.60 13.80 13.40 13.80 447,450 13.602 1.49%
2017-01-09 0 0.670 0.670 0.680 0.670 0.700 3,444,000 2,360,360 0.6854 13.40 13.40 13.60 13.40 14.00 172,200 13.707 -4.29%
2017-01-06 0 0.700 0.680 0.700 0.650 0.700 2,678,381 1,776,579 0.6633 14.00 13.60 14.00 13.00 14.00 133,919 13.266 7.69%
2017-01-05 0 0.650 0.640 0.650 0.630 0.660 1,668,000 1,068,640 0.6407 13.00 12.80 13.00 12.60 13.20 83,400 12.813 1.56%
2017-01-04 0 0.640 0.630 0.640 0.630 0.640 348,000 221,880 0.6376 12.80 12.60 12.80 12.60 12.80 17,400 12.752 1.59%
2017-01-03 0 0.630 0.630 0.640 0.630 0.660 2,068,000 1,314,120 0.6355 12.60 12.60 12.80 12.60 13.20 103,400 12.709 -5.97%
2016-12-30 0 0.670 0.630 0.670 0.620 0.670 1,320,000 844,600 0.6398 13.40 12.60 13.40 12.40 13.40 66,000 12.797 8.06%
2016-12-29 0 0.620 0.620 0.630 0.610 0.630 1,812,000 1,131,160 0.6243 12.40 12.40 12.60 12.20 12.60 90,600 12.485 -3.12%
2016-12-28 0 0.640 0.640 0.650 0.630 0.650 1,648,000 1,053,360 0.6392 12.80 12.80 13.00 12.60 13.00 82,400 12.783 0.00%
2016-12-23 0 0.640 0.640 0.660 0.640 0.670 952,000 627,920 0.6596 12.80 12.80 13.20 12.80 13.40 47,600 13.192 -4.48%
2016-12-22 0 0.670 0.650 0.670 0.660 0.680 364,000 243,800 0.6698 13.40 13.00 13.40 13.20 13.60 18,200 13.396 0.00%
2016-12-21 0 0.670 0.650 0.670 0.650 0.670 672,000 443,000 0.6592 13.40 13.00 13.40 13.00 13.40 33,600 13.185 -1.47%
2016-12-20 0 0.680 0.660 0.680 0.630 0.680 3,864,000 2,547,880 0.6594 13.60 13.20 13.60 12.60 13.60 193,200 13.188 0.00%
2016-12-19 0 0.680 0.670 0.680 0.650 0.700 2,124,200 1,416,526 0.6669 13.60 13.40 13.60 13.00 14.00 106,210 13.337 -1.45%
2016-12-16 0 0.690 0.680 0.690 0.680 0.710 196,000 134,080 0.6841 13.80 13.60 13.80 13.60 14.20 9,800 13.682 0.00%
2016-12-15 0 0.690 0.690 0.710 0.690 0.720 740,000 511,040 0.6906 13.80 13.80 14.20 13.80 14.40 37,000 13.812 -2.82%
2016-12-14 0 0.710 0.700 0.710 0.690 0.710 740,000 518,040 0.7001 14.20 14.00 14.20 13.80 14.20 37,000 14.001 0.00%
2016-12-13 0 0.710 0.700 0.710 0.700 0.710 946,800 668,728 0.7063 14.20 14.00 14.20 14.00 14.20 47,340 14.126 0.00%
2016-12-12 0 0.710 0.710 0.720 0.710 0.730 1,060,000 754,420 0.7117 14.20 14.20 14.40 14.20 14.60 53,000 14.234 -1.39%
2016-12-09 0 0.720 0.710 0.720 0.700 0.720 1,635,800 1,173,062 0.7171 14.40 14.20 14.40 14.00 14.40 81,790 14.342 1.41%
2016-12-08 0 0.710 0.700 0.710 0.710 0.730 626,000 446,220 0.7128 14.20 14.00 14.20 14.20 14.60 31,300 14.256 0.00%
2016-12-07 0 0.710 0.710 0.720 0.700 0.720 4,248,000 3,015,860 0.7099 14.20 14.20 14.40 14.00 14.40 212,400 14.199 -1.39%
2016-12-06 0 0.720 0.710 0.720 0.710 0.720 2,212,000 1,581,960 0.7152 14.40 14.20 14.40 14.20 14.40 110,600 14.303 1.41%
2016-12-05 0 0.710 0.710 0.720 0.700 0.720 5,018,000 3,573,920 0.7122 14.20 14.20 14.40 14.00 14.40 250,900 14.244 -1.39%
2016-12-02 0 0.720 0.700 0.720 0.700 0.740 8,268,000 5,933,440 0.7176 14.40 14.00 14.40 14.00 14.80 413,400 14.353 -1.37%
2016-12-01 0 0.730 0.720 0.730 0.710 0.750 5,279,858 3,853,060 0.7298 14.60 14.40 14.60 14.20 15.00 263,993 14.595 -1.35%
2016-11-30 0 0.740 0.730 0.740 0.710 0.750 16,620,000 12,344,640 0.7428 14.80 14.60 14.80 14.20 15.00 831,000 14.855 4.23%
2016-11-29 0 0.710 0.700 0.710 0.700 0.720 1,242,000 890,530 0.7170 14.20 14.00 14.20 14.00 14.40 62,100 14.340 -1.39%
2016-11-28 0 0.720 0.700 0.720 0.680 0.720 5,316,000 3,693,040 0.6947 14.40 14.00 14.40 13.60 14.40 265,800 13.894 2.86%
2016-11-25 0 0.700 0.680 0.700 0.650 0.700 6,152,000 4,226,440 0.6870 14.00 13.60 14.00 13.00 14.00 307,600 13.740 6.06%
2016-11-24 0 0.660 0.650 0.660 0.650 0.680 528,000 343,440 0.6505 13.20 13.00 13.20 13.00 13.60 26,400 13.009 1.54%
2016-11-23 0 0.650 0.650 0.670 0.650 0.670 1,468,000 975,080 0.6642 13.00 13.00 13.40 13.00 13.40 73,400 13.284 -2.99%
2016-11-22 0 0.670 0.670 0.680 0.670 0.670 312,000 209,040 0.6700 13.40 13.40 13.60 13.40 13.40 15,600 13.400 0.00%
2016-11-21 0 0.670 0.670 0.680 0.660 0.690 7,989,343 5,385,559 0.6741 13.40 13.40 13.60 13.20 13.80 399,467 13.482 -4.29%
2016-11-18 0 0.700 0.690 0.700 0.630 0.700 2,665,171 1,825,521 0.6850 14.00 13.80 14.00 12.60 14.00 133,259 13.699 -1.41%
2016-11-17 0 0.710 0.700 0.720 0.690 0.720 4,617,116 3,270,658 0.7084 14.20 14.00 14.40 13.80 14.40 230,856 14.168 1.43%
2016-11-16 0 0.700 0.700 0.710 0.680 0.710 3,732,000 2,595,240 0.6954 14.00 14.00 14.20 13.60 14.20 186,600 13.908 1.45%
2016-11-15 0 0.690 0.690 0.700 0.670 0.710 4,108,000 2,851,760 0.6942 13.80 13.80 14.00 13.40 14.20 205,400 13.884 0.00%
2016-11-14 0 0.690 0.680 0.690 0.670 0.690 6,000,000 4,064,800 0.6775 13.80 13.60 13.80 13.40 13.80 300,000 13.549 4.55%
2016-11-11 0 0.660 0.660 0.670 0.660 0.670 1,309,342 864,645 0.6604 13.20 13.20 13.40 13.20 13.40 65,467 13.207 -1.49%
2016-11-10 0 0.670 0.660 0.670 0.650 0.710 6,549,800 4,526,490 0.6911 13.40 13.20 13.40 13.00 14.20 327,490 13.822 3.08%
2016-11-09 0 0.650 0.650 0.680 0.610 0.670 8,335,944 5,336,885 0.6402 13.00 13.00 13.60 12.20 13.40 416,797 12.805 1.56%
2016-11-08 0 0.640 0.620 0.640 0.590 0.640 3,786,200 2,353,956 0.6217 12.80 12.40 12.80 11.80 12.80 189,310 12.434 8.47%
2016-11-07 0 0.590 0.590 0.610 0.570 0.600 1,239,000 728,080 0.5876 11.80 11.80 12.20 11.40 12.00 61,950 11.753 -3.28%
2016-11-04 0 0.610 0.590 0.610 0.560 0.630 4,243,000 2,545,910 0.6000 12.20 11.80 12.20 11.20 12.60 212,150 12.001 10.91%
2016-11-03 0 0.550 0.540 0.560 0.550 0.550 204,000 112,200 0.5500 11.00 10.80 11.20 11.00 11.00 10,200 11.000 1.85%
2016-11-02 0 0.540 0.530 0.550 0.530 0.560 1,652,000 890,000 0.5387 10.80 10.60 11.00 10.60 11.20 82,600 10.775 0.00%
2016-11-01 0 0.540 0.540 0.560 0.540 0.540 648,000 349,880 0.5399 10.80 10.80 11.20 10.80 10.80 32,400 10.799 0.00%
2016-10-31 0 0.540 0.540 0.560 0.540 0.540 672,000 362,880 0.5400 10.80 10.80 11.20 10.80 10.80 33,600 10.800 -1.82%
2016-10-28 0 0.550 0.540 0.550 0.550 0.570 1,604,000 895,480 0.5583 11.00 10.80 11.00 11.00 11.40 80,200 11.166 -1.79%
2016-10-27 0 0.560 0.560 0.580 0.560 0.570 572,800 321,168 0.5607 11.20 11.20 11.60 11.20 11.40 28,640 11.214 -1.75%
2016-10-26 0 0.570 0.560 0.600 0.570 0.570 729,200 415,584 0.5699 11.40 11.20 12.00 11.40 11.40 36,460 11.398 0.00%
2016-10-25 0 0.570 0.560 0.580 0.550 0.600 1,381,000 782,100 0.5663 11.40 11.20 11.60 11.00 12.00 69,050 11.327 1.79%
2016-10-24 0 0.560 0.560 0.570 0.560 0.570 392,000 219,560 0.5601 11.20 11.20 11.40 11.20 11.40 19,600 11.202 -1.75%
2016-10-20 0 0.570 0.550 0.570 0.560 0.570 512,600 289,146 0.5641 11.40 11.00 11.40 11.20 11.40 25,630 11.282 1.79%
2016-10-19 0 0.560 0.560 0.570 0.560 0.570 849,285 482,973 0.5687 11.20 11.20 11.40 11.20 11.40 42,464 11.374 0.00%
2016-10-18 0 0.560 0.560 0.570 0.560 0.560 1,008,000 564,480 0.5600 11.20 11.20 11.40 11.20 11.20 50,400 11.200 -1.75%
2016-10-17 0 0.570 0.570 0.590 0.570 0.600 280,000 163,800 0.5850 11.40 11.40 11.80 11.40 12.00 14,000 11.700 1.79%
2016-10-14 0 0.560 0.560 0.580 0.560 0.570 1,788,000 1,007,280 0.5634 11.20 11.20 11.60 11.20 11.40 89,400 11.267 -1.75%
2016-10-13 0 0.570 0.560 0.590 0.550 0.570 7,245,029 4,089,269 0.5644 11.40 11.20 11.80 11.00 11.40 362,251 11.288 0.00%
2016-10-12 0 0.570 0.570 0.590 0.570 0.590 2,496,000 1,423,920 0.5705 11.40 11.40 11.80 11.40 11.80 124,800 11.410 -3.39%
2016-10-11 0 0.590 0.590 0.610 0.580 0.600 366,000 217,620 0.5946 11.80 11.80 12.20 11.60 12.00 18,300 11.892 0.00%
2016-10-07 0 0.590 0.590 0.600 0.580 0.630 22,166,000 13,298,620 0.6000 11.80 11.80 12.00 11.60 12.60 1,108,300 11.999 -3.28%
2016-10-06 0 0.610 0.610 0.620 0.580 0.650 4,110,600 2,543,780 0.6188 12.20 12.20 12.40 11.60 13.00 205,530 12.377 5.17%
2016-10-05 0 0.580 0.570 0.590 0.560 0.580 408,400 233,612 0.5720 11.60 11.40 11.80 11.20 11.60 20,420 11.440 3.57%
2016-10-04 0 0.560 0.560 0.570 0.540 0.560 550,714 305,251 0.5543 11.20 11.20 11.40 10.80 11.20 27,536 11.086 3.70%
2016-10-03 0 0.540 0.540 0.570 0.530 0.560 534,228 289,528 0.5420 10.80 10.80 11.40 10.60 11.20 26,711 10.839 1.89%
2016-09-30 0 0.530 0.530 0.540 0.530 0.540 1,646,000 881,420 0.5355 10.60 10.60 10.80 10.60 10.80 82,300 10.710 0.00%
2016-09-29 0 0.530 0.540 0.550 0.530 0.550 1,640,000 873,200 0.5324 10.60 10.80 11.00 10.60 11.00 82,000 10.649 -3.64%
2016-09-28 0 0.550 0.540 0.550 0.540 0.550 96,000 52,040 0.5421 11.00 10.80 11.00 10.80 11.00 4,800 10.842 1.85%
2016-09-27 0 0.540 0.530 0.550 0.530 0.550 1,260,563 670,761 0.5321 10.80 10.60 11.00 10.60 11.00 63,028 10.642 0.00%
2016-09-26 0 0.540 0.540 0.550 0.530 0.550 788,000 423,400 0.5373 10.80 10.80 11.00 10.60 11.00 39,400 10.746 0.00%
2016-09-23 0 0.540 0.540 0.550 0.540 0.550 824,000 445,760 0.5410 10.80 10.80 11.00 10.80 11.00 41,200 10.819 0.00%
2016-09-22 0 0.540 0.530 0.540 0.540 0.560 1,822,000 988,800 0.5427 10.80 10.60 10.80 10.80 11.20 91,100 10.854 -1.82%
2016-09-21 0 0.550 0.540 0.550 0.540 0.550 1,570,000 854,000 0.5439 11.00 10.80 11.00 10.80 11.00 78,500 10.879 0.00%
2016-09-20 0 0.550 0.550 0.560 0.540 0.550 1,220,000 669,840 0.5490 11.00 11.00 11.20 10.80 11.00 61,000 10.981 0.00%
2016-09-19 0 0.550 0.530 0.560 0.530 0.550 788,000 426,040 0.5407 11.00 10.60 11.20 10.60 11.00 39,400 10.813 3.77%
2016-09-15 0 0.530 0.520 0.540 0.520 0.530 448,000 234,080 0.5225 10.60 10.40 10.80 10.40 10.60 22,400 10.450 3.92%
2016-09-14 0 0.510 0.510 0.520 0.500 0.520 1,525,036 779,667 0.5112 10.20 10.20 10.40 10.00 10.40 76,252 10.225 -1.92%
2016-09-13 0 0.520 0.510 0.520 0.510 0.520 2,348,000 1,212,880 0.5166 10.40 10.20 10.40 10.20 10.40 117,400 10.331 1.96%
2016-09-12 0 0.510 0.500 0.510 0.500 0.520 4,940,000 2,507,800 0.5077 10.20 10.00 10.20 10.00 10.40 247,000 10.153 0.00%
2016-09-09 0 0.510 0.510 0.520 0.510 0.530 2,212,000 1,148,720 0.5193 10.20 10.20 10.40 10.20 10.60 110,600 10.386 -1.92%
2016-09-08 0 0.520 0.520 0.530 0.520 0.520 1,137,000 591,210 0.5200 10.40 10.40 10.60 10.40 10.40 56,850 10.399 1.96%
2016-09-07 0 0.510 0.510 0.520 0.510 0.510 6,175,323 3,149,315 0.5100 10.20 10.20 10.40 10.20 10.20 308,766 10.200 0.00%
2016-09-06 0 0.510 0.510 0.520 0.500 0.520 5,884,000 3,008,920 0.5114 10.20 10.20 10.40 10.00 10.40 294,200 10.227 0.00%
2016-09-05 0 0.510 0.510 0.520 0.510 0.510 1,700,285 867,136 0.5100 10.20 10.20 10.40 10.20 10.20 85,014 10.200 0.00%
2016-09-02 0 0.510 0.510 0.520 0.510 0.530 1,892,000 978,600 0.5172 10.20 10.20 10.40 10.20 10.60 94,600 10.345 -3.77%
2016-09-01 0 0.530 0.520 0.530 0.510 0.540 3,498,200 1,835,058 0.5246 10.60 10.40 10.60 10.20 10.80 174,910 10.491 1.92%
2016-08-31 0 0.520 0.510 0.520 0.500 0.530 23,155,000 11,908,560 0.5143 10.40 10.20 10.40 10.00 10.60 1,157,750 10.286 0.00%
2016-08-30 0 0.520 0.500 0.520 0.510 0.530 2,924,000 1,497,040 0.5120 10.40 10.00 10.40 10.20 10.60 146,200 10.240 -1.89%
2016-08-29 0 0.530 0.520 0.530 0.520 0.530 3,678,571 1,931,351 0.5250 10.60 10.40 10.60 10.40 10.60 183,929 10.501 0.00%
2016-08-26 0 0.530 0.520 0.530 0.520 0.530 2,236,428 1,182,369 0.5287 10.60 10.40 10.60 10.40 10.60 111,821 10.574 1.92%
2016-08-25 0 0.520 0.520 0.530 0.520 0.520 4,968,000 2,583,360 0.5200 10.40 10.40 10.60 10.40 10.40 248,400 10.400 0.00%
2016-08-24 0 0.520 0.520 0.530 0.520 0.530 6,116,000 3,181,560 0.5202 10.40 10.40 10.60 10.40 10.60 305,800 10.404 0.00%
2016-08-23 0 0.520 0.520 0.530 0.510 0.530 3,704,000 1,933,880 0.5221 10.40 10.40 10.60 10.20 10.60 185,200 10.442 0.00%
2016-08-22 0 0.520 0.510 0.520 0.520 0.530 520,000 270,600 0.5204 10.40 10.20 10.40 10.40 10.60 26,000 10.408 -1.89%
2016-08-19 0 0.530 0.520 0.530 0.530 0.540 856,000 454,520 0.5310 10.60 10.40 10.60 10.60 10.80 42,800 10.620 -1.85%
2016-08-18 0 0.540 0.540 0.550 0.530 0.550 1,895,400 1,022,894 0.5397 10.80 10.80 11.00 10.60 11.00 94,770 10.793 1.89%
2016-08-17 0 0.530 0.530 0.540 0.520 0.540 1,435,000 764,890 0.5330 10.60 10.60 10.80 10.40 10.80 71,750 10.660 -1.85%
2016-08-16 0 0.540 0.530 0.540 0.540 0.550 1,118,000 605,220 0.5413 10.80 10.60 10.80 10.80 11.00 55,900 10.827 -1.82%
2016-08-15 0 0.550 0.540 0.550 0.540 0.570 918,000 505,980 0.5512 11.00 10.80 11.00 10.80 11.40 45,900 11.024 -1.79%
2016-08-12 0 0.560 0.540 0.560 0.520 0.560 4,104,000 2,198,840 0.5358 11.20 10.80 11.20 10.40 11.20 205,200 10.716 1.82%
2016-08-11 0 0.550 0.540 0.550 0.540 0.550 616,000 334,440 0.5429 11.00 10.80 11.00 10.80 11.00 30,800 10.858 0.00%
2016-08-10 0 0.550 0.540 0.560 0.540 0.550 18,390,282 10,292,523 0.5597 11.00 10.80 11.20 10.80 11.00 919,514 11.193 -1.79%
2016-08-09 0 0.560 0.550 0.560 - - 0 0 - 11.20 11.00 11.20 - - 0 - -1.75%
2016-08-08 0 0.570 0.540 0.570 0.550 0.550 208,000 114,400 0.5500 11.40 10.80 11.40 11.00 11.00 10,400 11.000 0.00%
2016-08-05 0 0.570 0.540 0.570 0.550 0.570 356,000 197,360 0.5544 11.40 10.80 11.40 11.00 11.40 17,800 11.088 3.64%
2016-08-04 0 0.550 0.550 0.560 0.500 0.590 6,628,000 3,595,520 0.5425 11.00 11.00 11.20 10.00 11.80 331,400 10.849 -5.17%
2016-08-03 0 0.580 0.590 0.600 0.550 0.590 584,000 330,880 0.5666 11.60 11.80 12.00 11.00 11.80 29,200 11.332 3.57%
2016-08-01 0 0.560 0.560 0.590 0.550 0.570 88,000 49,080 0.5577 11.20 11.20 11.80 11.00 11.40 4,400 11.155 -1.75%
2016-07-29 0 0.570 0.570 0.580 0.560 0.560 26,800 14,868 0.5548 11.40 11.40 11.60 11.20 11.20 1,340 11.096 1.79%
2016-07-28 0 0.560 0.560 0.600 0.550 0.580 428,000 242,200 0.5659 11.20 11.20 12.00 11.00 11.60 21,400 11.318 0.00%
2016-07-27 0 0.560 0.560 0.570 0.560 0.570 92,000 51,920 0.5643 11.20 11.20 11.40 11.20 11.40 4,600 11.287 -1.75%
2016-07-26 0 0.570 0.570 0.580 0.560 0.600 2,180,400 1,227,812 0.5631 11.40 11.40 11.60 11.20 12.00 109,020 11.262 1.79%
2016-07-25 0 0.560 0.560 0.570 0.550 0.560 933,333 520,653 0.5578 11.20 11.20 11.40 11.00 11.20 46,667 11.157 -1.75%
2016-07-22 0 0.570 0.560 0.570 0.560 0.570 349,000 195,650 0.5606 11.40 11.20 11.40 11.20 11.40 17,450 11.212 -1.72%
2016-07-21 0 0.580 0.560 0.580 0.560 0.580 820,000 461,520 0.5628 11.60 11.20 11.60 11.20 11.60 41,000 11.257 0.00%
2016-07-20 0 0.580 0.570 0.580 0.570 0.580 155,000 88,910 0.5736 11.60 11.40 11.60 11.40 11.60 7,750 11.472 0.00%
2016-07-19 0 0.580 0.570 0.580 0.560 0.580 204,000 116,560 0.5714 11.60 11.40 11.60 11.20 11.60 10,200 11.427 -1.69%
2016-07-18 0 0.590 0.570 0.590 0.550 0.600 1,932,000 1,114,840 0.5770 11.80 11.40 11.80 11.00 12.00 96,600 11.541 5.36%
2016-07-15 0 0.560 0.550 0.560 0.540 0.560 468,000 256,840 0.5488 11.20 11.00 11.20 10.80 11.20 23,400 10.976 0.00%
2016-07-14 0 0.560 0.550 0.560 0.540 0.560 1,076,000 591,520 0.5497 11.20 11.00 11.20 10.80 11.20 53,800 10.995 0.00%
2016-07-13 0 0.560 0.540 0.550 0.540 0.560 1,737,000 955,720 0.5502 11.20 10.80 11.00 10.80 11.20 86,850 11.004 1.82%
2016-07-12 0 0.550 0.550 0.560 0.550 0.560 740,000 409,400 0.5532 11.00 11.00 11.20 11.00 11.20 37,000 11.065 -3.51%
2016-07-11 0 0.570 0.540 0.570 0.540 0.570 1,168,000 648,760 0.5554 11.40 10.80 11.40 10.80 11.40 58,400 11.109 1.79%
2016-07-08 0 0.560 0.530 0.560 0.530 0.560 1,452,000 790,160 0.5442 11.20 10.60 11.20 10.60 11.20 72,600 10.884 1.82%
2016-07-07 0 0.550 0.550 0.560 0.530 0.550 204,000 110,120 0.5398 11.00 11.00 11.20 10.60 11.00 10,200 10.796 1.85%
2016-07-06 0 0.540 0.530 0.540 0.520 0.550 480,000 258,640 0.5388 10.80 10.60 10.80 10.40 11.00 24,000 10.777 -1.82%
2016-07-05 0 0.550 0.540 0.550 0.540 0.550 68,000 36,800 0.5412 11.00 10.80 11.00 10.80 11.00 3,400 10.824 0.00%
2016-07-04 0 0.550 0.540 0.550 0.540 0.550 540,000 296,600 0.5493 11.00 10.80 11.00 10.80 11.00 27,000 10.985 0.00%
2016-06-30 0 0.550 0.530 0.550 0.530 0.550 592,000 319,800 0.5402 11.00 10.60 11.00 10.60 11.00 29,600 10.804 1.85%
2016-06-29 0 0.540 0.530 0.550 0.530 0.540 516,000 275,760 0.5344 10.80 10.60 11.00 10.60 10.80 25,800 10.688 0.00%
2016-06-28 0 0.540 0.520 0.540 0.530 0.550 208,000 110,480 0.5312 10.80 10.40 10.80 10.60 11.00 10,400 10.623 1.89%
2016-06-27 0 0.530 0.520 0.530 0.520 0.530 776,000 406,680 0.5241 10.60 10.40 10.60 10.40 10.60 38,800 10.481 0.00%
2016-06-24 0 0.530 0.530 0.540 0.530 0.530 704,000 373,120 0.5300 10.60 10.60 10.80 10.60 10.60 35,200 10.600 -3.64%
2016-06-23 0 0.550 0.530 0.550 - - 0 0 - 11.00 10.60 11.00 - - 0 - 0.00%
2016-06-22 0 0.550 0.530 0.550 0.540 0.560 612,000 331,160 0.5411 11.00 10.60 11.00 10.80 11.20 30,600 10.822 0.00%
2016-06-21 0 0.550 0.540 0.560 0.550 0.550 400,000 220,000 0.5500 11.00 10.80 11.20 11.00 11.00 20,000 11.000 0.00%
2016-06-20 0 0.550 0.550 0.560 0.500 0.550 728,000 392,280 0.5388 11.00 11.00 11.20 10.00 11.00 36,400 10.777 -1.79%
2016-06-17 0 0.560 0.530 0.560 0.560 0.560 28,000 15,680 0.5600 11.20 10.60 11.20 11.20 11.20 1,400 11.200 1.82%
2016-06-16 0 0.550 0.550 0.560 0.540 0.550 192,000 104,600 0.5448 11.00 11.00 11.20 10.80 11.00 9,600 10.896 0.00%
2016-06-15 0 0.550 0.550 0.560 0.540 0.560 272,000 149,400 0.5493 11.00 11.00 11.20 10.80 11.20 13,600 10.985 -1.79%
2016-06-14 0 0.560 0.550 0.570 0.560 0.570 676,000 379,320 0.5611 11.20 11.00 11.40 11.20 11.40 33,800 11.222 -3.45%
2016-06-13 0 0.580 0.560 0.580 0.550 0.580 2,088,000 1,194,760 0.5722 11.60 11.20 11.60 11.00 11.60 104,400 11.444 1.75%
2016-06-10 0 0.570 0.560 0.570 0.550 0.570 1,068,000 597,520 0.5595 11.40 11.20 11.40 11.00 11.40 53,400 11.190 3.64%
2016-06-08 0 0.550 0.540 0.550 0.540 0.550 136,000 74,400 0.5471 11.00 10.80 11.00 10.80 11.00 6,800 10.941 0.00%
2016-06-07 0 0.550 0.550 0.560 0.550 0.580 823,000 459,160 0.5579 11.00 11.00 11.20 11.00 11.60 41,150 11.158 -1.79%
2016-06-06 0 0.560 0.550 0.570 0.550 0.570 1,832,000 1,022,200 0.5580 11.20 11.00 11.40 11.00 11.40 91,600 11.159 -1.75%
2016-06-03 0 0.570 0.560 0.570 0.550 0.570 193,105 108,329 0.5610 11.40 11.20 11.40 11.00 11.40 9,655 11.220 1.79%
2016-06-02 0 0.560 0.550 0.560 0.540 0.580 986,000 557,320 0.5652 11.20 11.00 11.20 10.80 11.60 49,300 11.305 -3.45%
2016-06-01 0 0.580 0.560 0.580 0.580 0.580 244,000 141,520 0.5800 11.60 11.20 11.60 11.60 11.60 12,200 11.600 0.00%
2016-05-31 0 0.580 0.580 0.590 0.530 0.580 2,024,000 1,138,200 0.5624 11.60 11.60 11.80 10.60 11.60 101,200 11.247 9.43%
2016-05-30 0 0.530 0.530 0.540 0.530 0.540 58,800 31,480 0.5354 10.60 10.60 10.80 10.60 10.80 2,940 10.707 0.00%
2016-05-27 0 0.530 0.530 0.550 - - 0 0 - 10.60 10.60 11.00 - - 0 - 0.00%
2016-05-26 0 0.530 0.530 0.550 0.510 0.550 2,464,000 1,298,480 0.5270 10.60 10.60 11.00 10.20 11.00 123,200 10.540 0.00%
2016-05-25 0 0.530 0.530 0.550 0.530 0.570 1,668,000 902,520 0.5411 10.60 10.60 11.00 10.60 11.40 83,400 10.822 -7.02%
2016-05-24 0 0.570 0.540 0.570 0.530 0.570 280,000 152,520 0.5447 11.40 10.80 11.40 10.60 11.40 14,000 10.894 0.00%
2016-05-23 0 0.570 0.550 0.570 0.530 0.580 148,942 84,280 0.5659 11.40 11.00 11.40 10.60 11.60 7,447 11.317 -1.72%
2016-05-20 0 0.580 0.570 0.580 0.580 0.580 4,000 2,320 0.5800 11.60 11.40 11.60 11.60 11.60 200 11.600 0.00%
2016-05-19 0 0.580 0.570 0.580 0.560 0.580 370,563 210,678 0.5685 11.60 11.40 11.60 11.20 11.60 18,528 11.371 0.00%
2016-05-18 0 0.580 0.540 0.580 0.540 0.580 508,000 280,200 0.5516 11.60 10.80 11.60 10.80 11.60 25,400 11.031 3.57%
2016-05-17 0 0.560 0.560 0.570 0.540 0.590 76,000 43,920 0.5779 11.20 11.20 11.40 10.80 11.80 3,800 11.558 1.82%
2016-05-16 0 0.550 0.550 0.570 0.550 0.580 36,000 20,640 0.5733 11.00 11.00 11.40 11.00 11.60 1,800 11.467 -6.78%
2016-05-13 0 0.590 0.570 0.590 0.560 0.590 92,000 52,800 0.5739 11.80 11.40 11.80 11.20 11.80 4,600 11.478 5.36%
2016-05-12 0 0.560 0.520 0.560 0.560 0.560 76,000 42,560 0.5600 11.20 10.40 11.20 11.20 11.20 3,800 11.200 1.82%
2016-05-11 0 0.550 0.530 0.550 0.520 0.550 256,000 138,200 0.5398 11.00 10.60 11.00 10.40 11.00 12,800 10.797 1.85%
2016-05-10 0 0.540 0.540 0.550 - - 0 0 - 10.80 10.80 11.00 - - 0 - 0.00%
2016-05-09 0 0.540 0.540 0.550 0.530 0.550 375,000 202,160 0.5391 10.80 10.80 11.00 10.60 11.00 18,750 10.782 -1.82%
2016-05-06 0 0.550 0.540 0.560 0.550 0.560 84,000 46,280 0.5510 11.00 10.80 11.20 11.00 11.20 4,200 11.019 0.00%
2016-05-05 0 0.550 0.550 0.560 0.550 0.560 219,143 120,554 0.5501 11.00 11.00 11.20 11.00 11.20 10,957 11.002 -1.79%
2016-05-04 0 0.560 0.550 0.560 0.540 0.560 972,000 534,520 0.5499 11.20 11.00 11.20 10.80 11.20 48,600 10.998 -1.75%
2016-05-03 0 0.570 0.560 0.570 - - 0 0 - 11.40 11.20 11.40 - - 0 - -1.72%
2016-04-29 0 0.580 0.580 0.590 0.570 0.570 1,860,000 1,060,200 0.5700 11.60 11.60 11.80 11.40 11.40 93,000 11.400 -1.69%
2016-04-28 0 0.590 0.570 0.590 0.580 0.600 248,000 146,320 0.5900 11.80 11.40 11.80 11.60 12.00 12,400 11.800 -1.67%
2016-04-27 0 0.600 0.570 0.600 0.590 0.600 216,000 129,360 0.5989 12.00 11.40 12.00 11.80 12.00 10,800 11.978 1.69%
2016-04-26 0 0.590 0.580 0.590 0.550 0.600 312,000 179,400 0.5750 11.80 11.60 11.80 11.00 12.00 15,600 11.500 -1.67%
2016-04-25 0 0.600 0.550 0.590 0.580 0.600 48,000 28,600 0.5958 12.00 11.00 11.80 11.60 12.00 2,400 11.917 3.45%
2016-04-22 0 0.580 0.570 0.580 0.560 0.580 28,000 15,760 0.5629 11.60 11.40 11.60 11.20 11.60 1,400 11.257 1.75%
2016-04-21 0 0.570 0.570 0.580 - - 0 0 - 11.40 11.40 11.60 - - 0 - 0.00%
2016-04-20 0 0.570 0.570 0.580 0.570 0.580 88,574 51,018 0.5760 11.40 11.40 11.60 11.40 11.60 4,429 11.520 0.00%
2016-04-19 0 0.570 0.570 0.580 0.550 0.580 302,000 172,640 0.5717 11.40 11.40 11.60 11.00 11.60 15,100 11.433 0.00%
2016-04-18 0 0.570 0.560 0.570 0.550 0.600 3,511,200 1,976,944 0.5630 11.40 11.20 11.40 11.00 12.00 175,560 11.261 1.79%
2016-04-15 0 0.560 0.570 0.580 0.530 0.580 4,768,000 2,642,680 0.5543 11.20 11.40 11.60 10.60 11.60 238,400 11.085 -3.45%
2016-04-14 0 0.580 0.580 0.590 0.570 0.610 13,513,000 8,098,580 0.5993 11.60 11.60 11.80 11.40 12.20 675,650 11.986 -3.33%
2016-04-13 0 0.600 0.590 0.610 0.600 0.610 14,456,000 8,749,240 0.6052 12.00 11.80 12.20 12.00 12.20 722,800 12.105 -1.64%
2016-04-12 0 0.610 0.580 0.620 0.580 0.610 9,036,200 5,434,146 0.6014 12.20 11.60 12.40 11.60 12.20 451,810 12.028 1.67%
2016-04-11 0 0.600 0.560 0.600 0.550 0.600 1,084,000 623,720 0.5754 12.00 11.20 12.00 11.00 12.00 54,200 11.508 5.26%
2016-04-08 0 0.570 0.570 0.580 0.570 0.590 232,000 136,240 0.5872 11.40 11.40 11.60 11.40 11.80 11,600 11.745 -3.39%
2016-04-07 0 0.590 0.590 0.640 0.590 0.590 300,000 177,000 0.5900 11.80 11.80 12.80 11.80 11.80 15,000 11.800 0.00%
2016-04-06 0 0.590 0.580 0.590 - - 0 0 - 11.80 11.60 11.80 - - 0 - 0.00%
2016-04-05 0 0.590 0.580 0.600 0.590 0.600 312,000 184,120 0.5901 11.80 11.60 12.00 11.80 12.00 15,600 11.803 -3.28%
2016-04-01 0 0.610 0.600 0.610 0.590 0.610 830,000 492,540 0.5934 12.20 12.00 12.20 11.80 12.20 41,500 11.868 -1.61%
2016-03-31 0 0.620 0.610 0.650 0.590 0.650 860,000 526,800 0.6126 12.40 12.20 13.00 11.80 13.00 43,000 12.251 5.08%
2016-03-30 0 0.590 0.590 0.600 0.590 0.590 658,000 388,120 0.5898 11.80 11.80 12.00 11.80 11.80 32,900 11.797 0.00%
2016-03-29 0 0.590 0.590 0.600 - - 0 0 - 11.80 11.80 12.00 - - 0 - 0.00%
2016-03-24 0 0.590 0.590 0.600 0.590 0.600 244,000 145,320 0.5956 11.80 11.80 12.00 11.80 12.00 12,200 11.911 0.00%
2016-03-23 0 0.590 0.590 0.620 0.590 0.600 784,000 465,680 0.5940 11.80 11.80 12.40 11.80 12.00 39,200 11.880 -1.67%
2016-03-22 0 0.600 0.580 0.600 0.580 0.600 1,824,000 1,078,360 0.5912 12.00 11.60 12.00 11.60 12.00 91,200 11.824 0.00%
2016-03-21 0 0.600 0.600 0.610 0.600 0.620 1,536,000 929,440 0.6051 12.00 12.00 12.20 12.00 12.40 76,800 12.102 -1.64%
2016-03-18 0 0.610 0.600 0.610 0.610 0.610 261,800 159,626 0.6097 12.20 12.00 12.20 12.20 12.20 13,090 12.194 -1.61%
2016-03-17 0 0.620 0.610 0.630 0.620 0.630 896,000 555,560 0.6200 12.40 12.20 12.60 12.40 12.60 44,800 12.401 -1.59%
2016-03-16 0 0.630 0.620 0.630 0.620 0.630 184,000 114,800 0.6239 12.60 12.40 12.60 12.40 12.60 9,200 12.478 0.00%
2016-03-15 0 0.630 0.620 0.630 0.630 0.630 220,000 138,600 0.6300 12.60 12.40 12.60 12.60 12.60 11,000 12.600 0.00%
2016-03-14 0 0.630 0.620 0.630 0.620 0.630 1,356,857 849,305 0.6259 12.60 12.40 12.60 12.40 12.60 67,843 12.519 0.00%
2016-03-11 0 0.630 0.620 0.640 0.620 0.630 756,000 474,000 0.6270 12.60 12.40 12.80 12.40 12.60 37,800 12.540 0.00%
2016-03-10 0 0.630 0.630 0.640 0.620 0.630 830,000 518,880 0.6252 12.60 12.60 12.80 12.40 12.60 41,500 12.503 1.61%
2016-03-09 0 0.620 0.620 0.630 0.620 0.630 368,000 231,160 0.6282 12.40 12.40 12.60 12.40 12.60 18,400 12.563 -1.59%
2016-03-08 0 0.630 0.620 0.630 0.620 0.640 1,544,000 967,800 0.6268 12.60 12.40 12.60 12.40 12.80 77,200 12.536 -3.08%
2016-03-07 0 0.650 0.640 0.650 0.630 0.650 2,286,000 1,460,780 0.6390 13.00 12.80 13.00 12.60 13.00 114,300 12.780 4.84%
2016-03-04 0 0.620 0.610 0.630 0.600 0.630 1,092,000 677,480 0.6204 12.40 12.20 12.60 12.00 12.60 54,600 12.408 1.64%
2016-03-03 0 0.610 0.610 0.620 0.600 0.620 512,000 313,160 0.6116 12.20 12.20 12.40 12.00 12.40 25,600 12.233 -1.61%
2016-03-02 0 0.620 0.610 0.620 0.600 0.620 1,520,000 926,880 0.6098 12.40 12.20 12.40 12.00 12.40 76,000 12.196 3.33%
2016-03-01 0 0.600 0.600 0.620 0.600 0.610 1,460,000 890,640 0.6100 12.00 12.00 12.40 12.00 12.20 73,000 12.201 -4.76%
2016-02-29 0 0.630 0.610 0.630 0.610 0.630 1,512,000 942,000 0.6230 12.60 12.20 12.60 12.20 12.60 75,600 12.460 0.00%
2016-02-26 0 0.630 0.630 0.640 0.630 0.640 112,000 71,240 0.6361 12.60 12.60 12.80 12.60 12.80 5,600 12.721 -1.56%
2016-02-25 0 0.640 0.640 0.650 0.630 0.650 360,000 228,560 0.6349 12.80 12.80 13.00 12.60 13.00 18,000 12.698 -1.54%
2016-02-24 0 0.650 0.640 0.650 0.620 0.650 2,120,000 1,328,240 0.6265 13.00 12.80 13.00 12.40 13.00 106,000 12.531 1.56%
2016-02-23 0 0.640 0.640 0.650 0.640 0.650 598,228 382,999 0.6402 12.80 12.80 13.00 12.80 13.00 29,911 12.804 -1.54%
2016-02-22 0 0.650 0.630 0.650 0.630 0.650 732,000 470,360 0.6426 13.00 12.60 13.00 12.60 13.00 36,600 12.851 1.56%
2016-02-19 0 0.640 0.640 0.650 - - 0 0 - 12.80 12.80 13.00 - - 0 - 0.00%
2016-02-18 0 0.640 0.620 0.650 - - 2,000 1,200 0.6000 12.80 12.40 13.00 - - 100 12.000 0.00%
2016-02-17 0 0.640 0.630 0.660 - - 0 0 - 12.80 12.60 13.20 - - 0 - 0.00%
2016-02-16 0 0.640 0.630 0.650 0.630 0.640 84,000 53,440 0.6362 12.80 12.60 13.00 12.60 12.80 4,200 12.724 -1.54%
2016-02-15 0 0.650 0.650 0.660 0.640 0.680 212,000 138,800 0.6547 13.00 13.00 13.20 12.80 13.60 10,600 13.094 -2.99%
2016-02-12 0 0.670 0.640 0.670 0.670 0.670 4,000 2,680 0.6700 13.40 12.80 13.40 13.40 13.40 200 13.400 -1.47%
2016-02-11 0 0.680 0.630 0.680 0.620 0.680 1,132,000 739,960 0.6537 13.60 12.60 13.60 12.40 13.60 56,600 13.073 1.49%
2016-02-05 0 0.670 0.640 0.670 0.620 0.680 864,000 553,520 0.6406 13.40 12.80 13.40 12.40 13.60 43,200 12.813 0.00%
2016-02-04 0 0.670 0.640 0.670 0.620 0.670 1,788,000 1,157,560 0.6474 13.40 12.80 13.40 12.40 13.40 89,400 12.948 6.35%
2016-02-03 0 0.630 0.610 0.630 0.600 0.640 704,000 430,680 0.6118 12.60 12.20 12.60 12.00 12.80 35,200 12.235 -1.56%
2016-02-02 0 0.640 0.620 0.640 0.640 0.640 2,336,000 1,495,040 0.6400 12.80 12.40 12.80 12.80 12.80 116,800 12.800 0.00%
2016-02-01 0 0.640 0.610 0.640 0.620 0.640 600,745 373,621 0.6219 12.80 12.20 12.80 12.40 12.80 30,037 12.439 -1.54%
2016-01-29 0 0.650 0.620 0.650 0.620 0.650 80,000 50,120 0.6265 13.00 12.40 13.00 12.40 13.00 4,000 12.530 0.00%
2016-01-28 0 0.650 0.620 0.650 0.630 0.650 136,000 87,160 0.6409 13.00 12.40 13.00 12.60 13.00 6,800 12.818 1.56%
2016-01-27 0 0.640 0.620 0.640 0.620 0.650 172,000 109,400 0.6360 12.80 12.40 12.80 12.40 13.00 8,600 12.721 0.00%
2016-01-26 0 0.640 0.620 0.640 0.650 0.650 4,000 2,600 0.6500 12.80 12.40 12.80 13.00 13.00 200 13.000 -3.03%
2016-01-25 0 0.660 0.650 0.670 - - 0 0 - 13.20 13.00 13.40 - - 0 - 0.00%
2016-01-22 0 0.660 0.640 0.660 0.630 0.660 2,588,000 1,633,360 0.6311 13.20 12.80 13.20 12.60 13.20 129,400 12.623 3.13%
2016-01-21 0 0.640 0.640 0.650 0.640 0.650 1,664,000 1,080,480 0.6493 12.80 12.80 13.00 12.80 13.00 83,200 12.987 -1.54%
2016-01-20 0 0.650 0.650 0.660 0.640 0.670 8,538,000 5,592,080 0.6550 13.00 13.00 13.20 12.80 13.40 426,900 13.099 -2.99%
2016-01-19 0 0.670 0.660 0.670 0.650 0.680 8,685,000 5,658,500 0.6515 13.40 13.20 13.40 13.00 13.60 434,250 13.031 -2.90%
2016-01-18 0 0.690 0.680 0.690 0.640 0.690 1,560,000 1,059,440 0.6791 13.80 13.60 13.80 12.80 13.80 78,000 13.583 0.00%
2016-01-15 0 0.690 0.680 0.690 0.670 0.690 2,744,200 1,852,248 0.6750 13.80 13.60 13.80 13.40 13.80 137,210 13.499 -1.43%
2016-01-14 0 0.700 0.700 0.710 0.660 0.710 6,556,000 4,521,120 0.6896 14.00 14.00 14.20 13.20 14.20 327,800 13.792 2.94%
2016-01-13 0 0.680 0.680 0.690 0.660 0.690 2,008,000 1,357,840 0.6762 13.60 13.60 13.80 13.20 13.80 100,400 13.524 -1.45%
2016-01-12 0 0.690 0.680 0.690 0.640 0.690 1,837,557 1,219,325 0.6636 13.80 13.60 13.80 12.80 13.80 91,878 13.271 1.47%
2016-01-11 0 0.680 0.680 0.690 0.620 0.690 4,760,000 3,096,680 0.6506 13.60 13.60 13.80 12.40 13.80 238,000 13.011 3.03%
2016-01-08 0 0.660 0.640 0.660 0.600 0.660 1,816,000 1,137,400 0.6263 13.20 12.80 13.20 12.00 13.20 90,800 12.526 4.76%
2016-01-07 0 0.630 0.620 0.630 0.580 0.630 2,548,000 1,525,200 0.5986 12.60 12.40 12.60 11.60 12.60 127,400 11.972 5.00%
2016-01-06 0 0.600 0.590 0.600 0.580 0.610 1,168,000 680,440 0.5826 12.00 11.80 12.00 11.60 12.20 58,400 11.651 -1.64%
2016-01-05 0 0.610 0.590 0.610 0.580 0.610 1,252,000 744,960 0.5950 12.20 11.80 12.20 11.60 12.20 62,600 11.900 1.67%
2016-01-04 0 0.600 0.580 0.600 0.580 0.600 588,000 346,080 0.5886 12.00 11.60 12.00 11.60 12.00 29,400 11.771 1.69%
2015-12-31 0 0.590 0.590 0.600 0.580 0.620 1,080,000 641,320 0.5938 11.80 11.80 12.00 11.60 12.40 54,000 11.876 0.00%
2015-12-30 0 0.590 0.590 0.600 0.590 0.610 1,188,000 701,960 0.5909 11.80 11.80 12.00 11.80 12.20 59,400 11.818 -3.28%
2015-12-29 0 0.610 0.590 0.610 0.590 0.610 2,393,400 1,419,584 0.5931 12.20 11.80 12.20 11.80 12.20 119,670 11.862 1.67%
2015-12-28 0 0.600 0.590 0.600 0.600 0.610 472,000 284,800 0.6034 12.00 11.80 12.00 12.00 12.20 23,600 12.068 -1.64%
2015-12-24 0 0.610 0.590 0.610 0.590 0.610 108,000 63,960 0.5922 12.20 11.80 12.20 11.80 12.20 5,400 11.844 1.67%
2015-12-23 0 0.600 0.600 0.610 0.600 0.600 88,000 52,800 0.6000 12.00 12.00 12.20 12.00 12.00 4,400 12.000 0.00%
2015-12-22 0 0.600 0.590 0.610 0.600 0.610 168,000 102,080 0.6076 12.00 11.80 12.20 12.00 12.20 8,400 12.152 0.00%
2015-12-21 0 0.600 0.580 0.610 0.590 0.600 173,600 102,720 0.5917 12.00 11.60 12.20 11.80 12.00 8,680 11.834 -1.64%
2015-12-18 0 0.610 0.590 0.610 0.590 0.610 716,000 431,920 0.6032 12.20 11.80 12.20 11.80 12.20 35,800 12.065 3.39%
2015-12-17 0 0.590 0.590 0.610 0.580 0.610 3,112,000 1,844,560 0.5927 11.80 11.80 12.20 11.60 12.20 155,600 11.854 -4.84%
2015-12-16 0 0.620 0.590 0.620 0.590 0.620 1,550,200 931,654 0.6010 12.40 11.80 12.40 11.80 12.40 77,510 12.020 3.33%
2015-12-15 0 0.600 0.590 0.600 0.590 0.620 1,497,000 905,690 0.6050 12.00 11.80 12.00 11.80 12.40 74,850 12.100 -4.76%
2015-12-14 0 0.630 0.620 0.640 0.600 0.640 648,000 401,440 0.6195 12.60 12.40 12.80 12.00 12.80 32,400 12.390 -1.56%
2015-12-11 0 0.640 0.620 0.650 0.580 0.700 5,823,772 3,739,313 0.6421 12.80 12.40 13.00 11.60 14.00 291,189 12.842 8.47%
2015-12-10 0 0.590 0.590 0.600 0.590 0.620 1,277,635 765,428 0.5991 11.80 11.80 12.00 11.80 12.40 63,882 11.982 -3.28%
2015-12-09 0 0.610 0.600 0.610 0.590 0.640 2,228,000 1,346,680 0.6044 12.20 12.00 12.20 11.80 12.80 111,400 12.089 -4.69%
2015-12-08 0 0.640 0.620 0.640 0.590 0.660 5,620,000 3,458,280 0.6154 12.80 12.40 12.80 11.80 13.20 281,000 12.307 -3.03%
2015-12-07 0 0.660 0.650 0.660 0.640 0.670 548,000 356,920 0.6513 13.20 13.00 13.20 12.80 13.40 27,400 13.026 1.54%
2015-12-04 0 0.650 0.650 0.660 0.650 0.670 1,341,000 887,310 0.6617 13.00 13.00 13.20 13.00 13.40 67,050 13.234 -1.52%
2015-12-03 0 0.660 0.650 0.660 0.630 0.660 2,000,000 1,284,920 0.6425 13.20 13.00 13.20 12.60 13.20 100,000 12.849 3.13%
2015-12-02 0 0.640 0.640 0.660 0.620 0.660 800,000 514,800 0.6435 12.80 12.80 13.20 12.40 13.20 40,000 12.870 1.59%
2015-12-01 0 0.630 0.630 0.640 0.630 0.660 2,540,000 1,622,467 0.6388 12.60 12.60 12.80 12.60 13.20 127,000 12.775 -3.08%
2015-11-30 0 0.650 0.620 0.630 0.620 0.690 22,344,000 14,827,420 0.6636 13.00 12.40 12.60 12.40 13.80 1,117,200 13.272 -2.99%
2015-11-27 0 0.670 0.660 0.670 0.660 0.690 1,308,000 882,340 0.6746 13.40 13.20 13.40 13.20 13.80 65,400 13.491 0.00%
2015-11-26 0 0.670 0.670 0.690 0.670 0.690 1,188,000 806,820 0.6791 13.40 13.40 13.80 13.40 13.80 59,400 13.583 -1.47%
2015-11-25 0 0.680 0.680 0.690 0.680 0.690 820,000 562,840 0.6864 13.60 13.60 13.80 13.60 13.80 41,000 13.728 -1.45%
2015-11-24 0 0.690 0.680 0.690 0.680 0.700 1,936,600 1,329,684 0.6866 13.80 13.60 13.80 13.60 14.00 96,830 13.732 -1.43%
2015-11-23 0 0.700 0.680 0.700 0.690 0.700 2,224,000 1,547,280 0.6957 14.00 13.60 14.00 13.80 14.00 111,200 13.914 1.45%
2015-11-20 0 0.690 0.680 0.690 0.680 0.700 2,784,000 1,918,360 0.6891 13.80 13.60 13.80 13.60 14.00 139,200 13.781 -1.43%
2015-11-19 0 0.700 0.690 0.700 0.670 0.700 1,488,000 1,029,480 0.6919 14.00 13.80 14.00 13.40 14.00 74,400 13.837 1.45%
2015-11-18 0 0.690 0.670 0.690 0.670 0.700 789,000 538,110 0.6820 13.80 13.40 13.80 13.40 14.00 39,450 13.640 0.00%
2015-11-17 0 0.690 0.680 0.700 0.670 0.710 1,448,000 994,520 0.6868 13.80 13.60 14.00 13.40 14.20 72,400 13.736 -1.43%
2015-11-16 0 0.700 0.690 0.700 0.620 0.720 4,036,000 2,701,080 0.6692 14.00 13.80 14.00 12.40 14.40 201,800 13.385 6.06%
2015-11-13 0 0.660 0.630 0.660 0.610 0.670 13,776,000 8,921,660 0.6476 13.20 12.60 13.20 12.20 13.40 688,800 12.952 0.00%
2015-11-12 0 0.660 0.650 0.660 0.640 0.660 1,428,000 929,880 0.6512 13.20 13.00 13.20 12.80 13.20 71,400 13.024 0.00%
2015-11-11 0 0.660 0.650 0.660 0.650 0.660 1,335,714 875,945 0.6558 13.20 13.00 13.20 13.00 13.20 66,786 13.116 0.00%
2015-11-10 0 0.660 0.650 0.660 0.640 0.670 1,644,000 1,080,120 0.6570 13.20 13.00 13.20 12.80 13.40 82,200 13.140 0.00%
2015-11-09 0 0.660 0.640 0.660 0.640 0.670 321,000 209,980 0.6541 13.20 12.80 13.20 12.80 13.40 16,050 13.083 0.00%
2015-11-06 0 0.660 0.650 0.660 0.640 0.670 1,776,000 1,168,800 0.6581 13.20 13.00 13.20 12.80 13.40 88,800 13.162 0.00%
2015-11-05 0 0.660 0.640 0.660 0.640 0.680 2,508,000 1,666,600 0.6645 13.20 12.80 13.20 12.80 13.60 125,400 13.290 -2.94%
2015-11-04 0 0.680 0.660 0.680 0.660 0.680 908,000 612,040 0.6741 13.60 13.20 13.60 13.20 13.60 45,400 13.481 4.62%
2015-11-03 0 0.650 0.640 0.670 0.620 0.670 3,896,000 2,514,320 0.6454 13.00 12.80 13.40 12.40 13.40 194,800 12.907 1.56%
2015-11-02 0 0.640 0.630 0.660 0.640 0.690 6,668,000 4,422,200 0.6632 12.80 12.60 13.20 12.80 13.80 333,400 13.264 -8.57%
2015-10-30 0 0.700 0.690 0.700 0.660 0.700 6,084,000 4,129,360 0.6787 14.00 13.80 14.00 13.20 14.00 304,200 13.574 -1.41%
2015-10-29 0 0.710 0.690 0.710 0.690 0.710 1,960,000 1,370,960 0.6995 14.20 13.80 14.20 13.80 14.20 98,000 13.989 1.43%
2015-10-28 0 0.700 0.700 0.710 0.690 0.710 1,810,282 1,271,054 0.7021 14.00 14.00 14.20 13.80 14.20 90,514 14.043 2.94%
2015-10-27 0 0.680 0.680 0.690 0.680 0.690 242,000 164,940 0.6816 13.60 13.60 13.80 13.60 13.80 12,100 13.631 0.00%
2015-10-26 0 0.680 0.680 0.690 0.660 0.710 2,356,000 1,624,160 0.6894 13.60 13.60 13.80 13.20 14.20 117,800 13.787 -4.23%
2015-10-23 0 0.710 0.710 0.720 0.700 0.720 5,788,000 4,094,560 0.7074 14.20 14.20 14.40 14.00 14.40 289,400 14.148 -1.39%
2015-10-22 0 0.720 0.710 0.730 0.720 0.740 7,192,000 5,246,160 0.7294 14.40 14.20 14.60 14.40 14.80 359,600 14.589 -2.70%
2015-10-20 0 0.740 0.720 0.740 0.720 0.740 3,072,000 2,234,880 0.7275 14.80 14.40 14.80 14.40 14.80 153,600 14.550 0.00%
2015-10-19 0 0.740 0.730 0.740 0.730 0.780 1,558,200 1,170,380 0.7511 14.80 14.60 14.80 14.60 15.60 77,910 15.022 -5.13%
2015-10-16 0 0.780 0.780 0.790 0.770 0.810 25,458,000 19,910,340 0.7821 15.60 15.60 15.80 15.40 16.20 1,272,900 15.642 -1.27%
2015-10-15 0 0.790 0.760 0.800 0.680 0.800 31,498,000 23,519,000 0.7467 15.80 15.20 16.00 13.60 16.00 1,574,900 14.934 14.49%
2015-10-14 0 0.690 0.680 0.700 0.670 0.700 2,512,000 1,719,520 0.6845 13.80 13.60 14.00 13.40 14.00 125,600 13.690 -1.43%
2015-10-13 0 0.700 0.670 0.700 0.650 0.700 4,976,000 3,402,080 0.6837 14.00 13.40 14.00 13.00 14.00 248,800 13.674 0.00%
2015-10-12 0 0.700 0.680 0.700 0.670 0.720 4,332,000 2,956,040 0.6824 14.00 13.60 14.00 13.40 14.40 216,600 13.647 0.00%
2015-10-09 1 - - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2015-10-06 0 0.700 0.670 0.700 0.670 0.720 4,136,000 2,839,320 0.6865 14.00 13.40 14.00 13.40 14.40 206,800 13.730 -1.41%
2015-10-05 0 0.710 0.670 0.710 0.670 0.720 3,684,000 2,521,200 0.6844 14.20 13.40 14.20 13.40 14.40 184,200 13.687 0.00%
2015-10-02 0 0.710 0.700 0.710 0.700 0.710 816,000 576,160 0.7061 14.20 14.00 14.20 14.00 14.20 40,800 14.122 2.90%
2015-09-30 0 0.690 0.690 0.700 0.690 0.710 2,488,800 1,738,704 0.6986 13.80 13.80 14.00 13.80 14.20 124,440 13.972 0.00%
2015-09-29 0 0.690 0.690 0.710 0.690 0.720 1,388,000 966,800 0.6965 13.80 13.80 14.20 13.80 14.40 69,400 13.931 -5.48%
2015-09-25 0 0.730 0.710 0.720 0.690 0.740 3,384,000 2,443,400 0.7220 14.60 14.20 14.40 13.80 14.80 169,200 14.441 4.29%
2015-09-24 0 0.700 0.690 0.700 0.680 0.720 1,136,000 793,040 0.6981 14.00 13.80 14.00 13.60 14.40 56,800 13.962 -1.41%
2015-09-23 0 0.710 0.700 0.710 0.690 0.750 4,000,000 2,851,280 0.7128 14.20 14.00 14.20 13.80 15.00 200,000 14.256 1.43%
2015-09-22 1 - - - - - 0 0 - 14.00 - - - - 0 - 0.00%
2015-09-21 0 0.700 0.690 0.700 0.700 0.720 2,280,000 1,610,320 0.7063 14.00 13.80 14.00 14.00 14.40 114,000 14.126 0.00%
2015-09-18 0 0.700 0.690 0.700 0.690 0.720 3,753,000 2,629,740 0.7007 14.00 13.80 14.00 13.80 14.40 187,650 14.014 0.00%
2015-09-17 0 0.700 0.690 0.700 0.650 0.730 6,496,000 4,583,200 0.7055 14.00 13.80 14.00 13.00 14.60 324,800 14.111 7.69%
2015-09-16 0 0.650 0.650 0.660 0.640 0.660 3,814,000 2,417,560 0.6339 13.00 13.00 13.20 12.80 13.20 190,700 12.677 1.56%
2015-09-15 0 0.640 0.620 0.640 0.620 0.640 2,560,000 1,604,880 0.6269 12.80 12.40 12.80 12.40 12.80 128,000 12.538 0.00%
2015-09-14 0 0.640 0.640 0.650 0.640 0.670 728,800 471,488 0.6469 12.80 12.80 13.00 12.80 13.40 36,440 12.939 -3.03%
2015-09-11 0 0.660 0.650 0.660 0.640 0.670 2,260,000 1,486,880 0.6579 13.20 13.00 13.20 12.80 13.40 113,000 13.158 0.00%
2015-09-10 0 0.660 0.660 0.670 0.650 0.670 880,000 579,200 0.6582 13.20 13.20 13.40 13.00 13.40 44,000 13.164 -4.35%
2015-09-09 0 0.690 0.680 0.690 0.670 0.700 2,474,000 1,695,760 0.6854 13.80 13.60 13.80 13.40 14.00 123,700 13.709 2.99%
2015-09-08 0 0.670 0.670 0.680 0.660 0.690 1,641,000 1,113,720 0.6787 13.40 13.40 13.60 13.20 13.80 82,050 13.574 -2.90%
2015-09-07 0 0.690 0.680 0.690 0.680 0.700 1,471,572 1,020,276 0.6933 13.80 13.60 13.80 13.60 14.00 73,579 13.866 0.00%
2015-09-04 0 0.690 0.690 0.700 0.690 0.710 1,360,000 952,440 0.7003 13.80 13.80 14.00 13.80 14.20 68,000 14.006 0.00%
2015-09-02 0 0.690 0.690 0.700 0.670 0.700 4,884,000 3,389,160 0.6939 13.80 13.80 14.00 13.40 14.00 244,200 13.879 -2.82%
2015-09-01 0 0.710 0.700 0.710 0.690 0.740 4,488,000 3,184,240 0.7095 14.20 14.00 14.20 13.80 14.80 224,400 14.190 1.43%
2015-08-31 0 0.700 0.680 0.700 0.690 0.720 1,889,200 1,313,260 0.6951 14.00 13.60 14.00 13.80 14.40 94,460 13.903 -2.78%
2015-08-28 0 0.720 0.690 0.720 0.680 0.720 5,124,000 3,585,600 0.6998 14.40 13.80 14.40 13.60 14.40 256,200 13.995 1.41%
2015-08-27 0 0.710 0.700 0.710 0.690 0.770 11,309,000 8,157,870 0.7214 14.20 14.00 14.20 13.80 15.40 565,450 14.427 4.41%
2015-08-26 0 0.680 0.680 0.690 0.650 0.720 7,299,000 5,000,490 0.6851 13.60 13.60 13.80 13.00 14.40 364,950 13.702 1.49%
2015-08-25 0 0.670 0.670 0.680 0.600 0.690 14,530,685 9,143,183 0.6292 13.40 13.40 13.60 12.00 13.80 726,534 12.585 8.06%
2015-08-24 0 0.620 0.610 0.620 0.550 0.630 12,691,000 7,549,370 0.5949 12.40 12.20 12.40 11.00 12.60 634,550 11.897 0.00%
2015-08-21 0 0.620 0.600 0.620 0.580 0.640 8,612,000 5,348,520 0.6211 12.40 12.00 12.40 11.60 12.80 430,600 12.421 6.90%
2015-08-20 0 0.580 0.580 0.610 0.580 0.600 4,808,000 2,806,880 0.5838 11.60 11.60 12.20 11.60 12.00 240,400 11.676 -1.69%
2015-08-19 0 0.590 0.580 0.590 0.560 0.590 2,216,000 1,291,680 0.5829 11.80 11.60 11.80 11.20 11.80 110,800 11.658 0.00%
2015-08-18 0 0.590 0.580 0.590 0.590 0.630 2,439,000 1,472,450 0.6037 11.80 11.60 11.80 11.80 12.60 121,950 12.074 -1.67%
2015-08-17 0 0.600 0.600 0.610 0.600 0.620 2,974,000 1,816,040 0.6106 12.00 12.00 12.20 12.00 12.40 148,700 12.213 -1.64%
2015-08-14 0 0.610 0.600 0.610 0.580 0.620 1,936,000 1,151,200 0.5946 12.20 12.00 12.20 11.60 12.40 96,800 11.893 7.02%
2015-08-13 0 0.570 0.570 0.580 0.570 0.630 6,088,000 3,638,400 0.5976 11.40 11.40 11.60 11.40 12.60 304,400 11.953 -9.52%
2015-08-12 0 0.630 0.620 0.630 0.610 0.660 1,626,000 1,006,820 0.6192 12.60 12.40 12.60 12.20 13.20 81,300 12.384 -1.56%
2015-08-11 0 0.640 0.640 0.650 0.620 0.650 4,924,000 3,131,760 0.6360 12.80 12.80 13.00 12.40 13.00 246,200 12.720 4.92%
2015-08-10 0 0.610 0.610 0.620 0.590 0.610 2,028,000 1,224,880 0.6040 12.20 12.20 12.40 11.80 12.20 101,400 12.080 1.67%
2015-08-07 0 0.600 0.590 0.600 0.580 0.600 628,000 375,160 0.5974 12.00 11.80 12.00 11.60 12.00 31,400 11.948 5.26%
2015-08-06 0 0.570 0.570 0.590 0.570 0.590 200,000 116,000 0.5800 11.40 11.40 11.80 11.40 11.80 10,000 11.600 -5.00%
2015-08-05 0 0.600 0.590 0.600 0.550 0.600 1,400,000 810,880 0.5792 12.00 11.80 12.00 11.00 12.00 70,000 11.584 1.69%
2015-08-04 0 0.590 0.590 0.600 0.590 0.610 532,000 318,520 0.5987 11.80 11.80 12.00 11.80 12.20 26,600 11.974 1.72%
2015-08-03 0 0.580 0.580 0.600 0.580 0.600 212,000 125,040 0.5898 11.60 11.60 12.00 11.60 12.00 10,600 11.796 -3.33%
2015-07-31 0 0.600 0.580 0.610 0.600 0.610 272,000 164,920 0.6063 12.00 11.60 12.20 12.00 12.20 13,600 12.126 -1.64%
2015-07-30 0 0.610 0.600 0.610 0.560 0.670 5,799,000 3,645,530 0.6286 12.20 12.00 12.20 11.20 13.40 289,950 12.573 8.93%
2015-07-29 0 0.560 0.550 0.560 0.550 0.590 1,720,000 962,720 0.5597 11.20 11.00 11.20 11.00 11.80 86,000 11.194 0.00%
2015-07-28 0 0.560 0.560 0.570 0.540 0.600 1,746,400 975,376 0.5585 11.20 11.20 11.40 10.80 12.00 87,320 11.170 -1.75%
2015-07-27 0 0.570 0.560 0.570 0.570 0.590 1,528,000 875,120 0.5727 11.40 11.20 11.40 11.40 11.80 76,400 11.454 -3.39%
2015-07-24 0 0.590 0.580 0.600 0.580 0.600 688,000 410,880 0.5972 11.80 11.60 12.00 11.60 12.00 34,400 11.944 -1.67%
2015-07-23 0 0.600 0.590 0.600 0.580 0.600 616,000 364,160 0.5912 12.00 11.80 12.00 11.60 12.00 30,800 11.823 3.45%
2015-07-22 0 0.580 0.580 0.590 0.580 0.600 1,888,000 1,110,480 0.5882 11.60 11.60 11.80 11.60 12.00 94,400 11.764 -4.92%
2015-07-21 0 0.610 0.600 0.620 0.600 0.640 1,828,000 1,127,640 0.6169 12.20 12.00 12.40 12.00 12.80 91,400 12.337 -1.61%
2015-07-20 0 0.620 0.620 0.640 0.620 0.660 1,898,000 1,215,640 0.6405 12.40 12.40 12.80 12.40 13.20 94,900 12.810 -1.59%
2015-07-17 0 0.630 0.620 0.640 0.620 0.640 1,508,000 955,480 0.6336 12.60 12.40 12.80 12.40 12.80 75,400 12.672 1.61%
2015-07-16 0 0.620 0.620 0.630 0.600 0.630 1,548,000 958,520 0.6192 12.40 12.40 12.60 12.00 12.60 77,400 12.384 -3.12%
2015-07-15 0 0.640 0.630 0.640 0.630 0.680 4,504,000 2,966,960 0.6587 12.80 12.60 12.80 12.60 13.60 225,200 13.175 0.00%
2015-07-14 0 0.640 0.630 0.640 0.610 0.660 7,861,114 5,026,977 0.6395 12.80 12.60 12.80 12.20 13.20 393,056 12.789 3.23%
2015-07-13 0 0.620 0.610 0.620 0.580 0.620 2,348,000 1,424,040 0.6065 12.40 12.20 12.40 11.60 12.40 117,400 12.130 6.90%
2015-07-10 0 0.580 0.570 0.590 0.560 0.640 7,692,000 4,550,560 0.5916 11.60 11.40 11.80 11.20 12.80 384,600 11.832 -4.92%
2015-07-09 0 0.610 0.600 0.610 0.485 0.640 29,288,000 16,622,220 0.5675 12.20 12.00 12.20 9.700 12.80 1,464,400 11.351 15.09%
2015-07-08 0 0.530 0.530 0.540 0.460 0.580 5,412,000 2,806,560 0.5186 10.60 10.60 10.80 9.200 11.60 270,600 10.372 -1.85%
2015-07-07 0 0.540 0.530 0.540 0.500 0.580 10,052,000 5,325,440 0.5298 10.80 10.60 10.80 10.00 11.60 502,600 10.596 -3.57%
2015-07-06 0 0.560 0.560 0.590 0.510 0.640 16,276,000 9,257,880 0.5688 11.20 11.20 11.80 10.20 12.80 813,800 11.376 -11.11%
2015-07-03 0 0.630 0.630 0.640 0.620 0.800 30,488,000 21,566,920 0.7074 12.60 12.60 12.80 12.40 16.00 1,524,400 14.148 -20.25%
2015-07-02 0 0.790 0.780 0.800 0.740 0.880 56,639,447 45,592,688 0.8050 15.80 15.60 16.00 14.80 17.60 2,831,972 16.099 1.28%
2015-06-30 0 0.780 0.770 0.780 0.670 0.780 33,076,336 24,444,538 0.7390 15.60 15.40 15.60 13.40 15.60 1,653,817 14.781 2.63%
2015-06-29 0 0.760 0.750 0.760 0.670 0.800 95,392,600 69,733,962 0.7310 15.20 15.00 15.20 13.40 16.00 4,769,630 14.620 11.76%
2015-06-26 0 0.680 0.680 0.690 0.630 0.740 40,240,000 27,752,220 0.6897 13.60 13.60 13.80 12.60 14.80 2,012,000 13.793 6.25%
2015-06-25 0 0.640 0.630 0.640 0.520 0.710 69,024,514 45,729,984 0.6625 12.80 12.60 12.80 10.40 14.20 3,451,226 13.250 20.75%
2015-06-24 0 0.530 0.510 0.530 0.510 0.530 752,000 385,600 0.5128 10.60 10.20 10.60 10.20 10.60 37,600 10.255 1.92%
2015-06-23 0 0.520 0.510 0.520 0.510 0.520 1,449,200 746,144 0.5149 10.40 10.20 10.40 10.20 10.40 72,460 10.297 0.00%
2015-06-22 0 0.520 0.510 0.520 0.510 0.520 964,000 496,120 0.5146 10.40 10.20 10.40 10.20 10.40 48,200 10.293 0.00%
2015-06-19 0 0.520 0.510 0.520 0.510 0.530 2,963,000 1,525,240 0.5148 10.40 10.20 10.40 10.20 10.60 148,150 10.295 -1.89%
2015-06-18 0 0.530 0.520 0.530 0.510 0.540 2,200,000 1,152,520 0.5239 10.60 10.40 10.60 10.20 10.80 110,000 10.477 0.00%
2015-06-17 0 0.530 0.520 0.530 0.510 0.540 2,844,000 1,489,480 0.5237 10.60 10.40 10.60 10.20 10.80 142,200 10.475 -1.85%
2015-06-16 0 0.540 0.530 0.550 0.530 0.560 1,044,000 574,360 0.5502 10.80 10.60 11.00 10.60 11.20 52,200 11.003 -1.82%
2015-06-15 0 0.550 0.540 0.550 0.500 0.560 6,393,000 3,384,020 0.5293 11.00 10.80 11.00 10.00 11.20 319,650 10.587 1.85%
2015-06-12 0 0.540 0.540 0.550 0.510 0.560 7,164,000 3,800,360 0.5305 10.80 10.80 11.00 10.20 11.20 358,200 10.610 -1.82%
2015-06-11 0 0.550 0.540 0.550 0.520 0.550 2,457,800 1,311,868 0.5338 11.00 10.80 11.00 10.40 11.00 122,890 10.675 1.85%
2015-06-10 0 0.540 0.520 0.540 0.520 0.540 1,796,000 950,200 0.5291 10.80 10.40 10.80 10.40 10.80 89,800 10.581 1.89%
2015-06-09 0 0.530 0.520 0.540 0.510 0.560 3,690,200 1,943,478 0.5267 10.60 10.40 10.80 10.20 11.20 184,510 10.533 -5.36%
2015-06-08 0 0.560 0.550 0.560 0.540 0.580 4,896,800 2,742,312 0.5600 11.20 11.00 11.20 10.80 11.60 244,840 11.200 -3.45%
2015-06-05 0 0.580 0.580 0.590 0.570 0.580 2,368,000 1,358,120 0.5735 11.60 11.60 11.80 11.40 11.60 118,400 11.471 0.00%
2015-06-04 0 0.580 0.580 0.590 0.560 0.600 5,352,000 3,144,120 0.5875 11.60 11.60 11.80 11.20 12.00 267,600 11.749 -4.92%
2015-06-03 0 0.610 0.600 0.610 0.600 0.610 3,292,000 1,984,960 0.6030 12.20 12.00 12.20 12.00 12.20 164,600 12.059 0.00%
2015-06-02 0 0.610 0.600 0.610 0.600 0.630 10,656,000 6,473,160 0.6075 12.20 12.00 12.20 12.00 12.60 532,800 12.149 -1.61%
2015-06-01 0 0.620 0.620 0.630 0.600 0.630 9,067,600 5,575,252 0.6149 12.40 12.40 12.60 12.00 12.60 453,380 12.297 3.33%
2015-05-29 0 0.600 0.590 0.600 0.590 0.600 3,256,000 1,937,320 0.5950 12.00 11.80 12.00 11.80 12.00 162,800 11.900 -1.64%
2015-05-28 0 0.610 0.600 0.610 0.600 0.640 13,415,800 8,271,342 0.6165 12.20 12.00 12.20 12.00 12.80 670,790 12.331 -1.61%
2015-05-27 0 0.620 0.620 0.630 0.560 0.620 10,692,800 6,225,684 0.5822 12.40 12.40 12.60 11.20 12.40 534,640 11.645 8.77%
2015-05-26 0 0.570 0.560 0.570 0.560 0.570 7,340,000 4,134,800 0.5633 11.40 11.20 11.40 11.20 11.40 367,000 11.266 0.00%
2015-05-22 0 0.570 0.570 0.580 0.560 0.580 2,944,000 1,689,760 0.5740 11.40 11.40 11.60 11.20 11.60 147,200 11.479 -1.72%
2015-05-21 0 0.580 0.570 0.580 0.570 0.580 3,520,000 2,018,960 0.5736 11.60 11.40 11.60 11.40 11.60 176,000 11.471 0.00%
2015-05-20 0 0.580 0.560 0.580 0.560 0.580 3,456,000 1,963,120 0.5680 11.60 11.20 11.60 11.20 11.60 172,800 11.361 1.75%
2015-05-19 0 0.570 0.560 0.580 0.560 0.590 5,113,000 2,935,220 0.5741 11.40 11.20 11.60 11.20 11.80 255,650 11.481 -3.39%
2015-05-18 0 0.590 0.580 0.590 0.570 0.600 4,942,000 2,896,000 0.5860 11.80 11.60 11.80 11.40 12.00 247,100 11.720 0.00%
2015-05-15 0 0.590 0.590 0.600 0.590 0.610 12,381,000 7,384,120 0.5964 11.80 11.80 12.00 11.80 12.20 619,050 11.928 -3.28%
2015-05-14 0 0.610 0.600 0.620 0.580 0.640 16,708,000 10,135,160 0.6066 12.20 12.00 12.40 11.60 12.80 835,400 12.132 1.67%
2015-05-13 0 0.600 0.590 0.600 0.580 0.610 8,164,000 4,833,680 0.5921 12.00 11.80 12.00 11.60 12.20 408,200 11.841 1.69%
2015-05-12 0 0.590 0.580 0.590 0.580 0.600 2,999,428 1,778,879 0.5931 11.80 11.60 11.80 11.60 12.00 149,971 11.861 0.00%
2015-05-11 0 0.590 0.580 0.590 0.580 0.610 5,476,000 3,228,240 0.5895 11.80 11.60 11.80 11.60 12.20 273,800 11.791 1.72%
2015-05-08 0 0.580 0.580 0.590 0.580 0.600 3,628,000 2,132,880 0.5879 11.60 11.60 11.80 11.60 12.00 181,400 11.758 -1.69%
2015-05-07 0 0.590 0.580 0.590 0.580 0.590 1,249,000 735,750 0.5891 11.80 11.60 11.80 11.60 11.80 62,450 11.781 0.00%
2015-05-06 0 0.590 0.580 0.590 0.570 0.630 13,906,000 8,246,980 0.5931 11.80 11.60 11.80 11.40 12.60 695,300 11.861 0.00%
2015-05-05 0 0.590 0.580 0.590 0.580 0.600 4,656,000 2,775,320 0.5961 11.80 11.60 11.80 11.60 12.00 232,800 11.921 -1.67%
2015-05-04 0 0.600 0.590 0.600 0.580 0.600 3,118,000 1,845,220 0.5918 12.00 11.80 12.00 11.60 12.00 155,900 11.836 0.00%
2015-04-30 0 0.600 0.590 0.600 0.580 0.600 4,004,000 2,378,080 0.5939 12.00 11.80 12.00 11.60 12.00 200,200 11.879 -1.64%
2015-04-29 0 0.610 0.600 0.610 0.590 0.610 3,008,000 1,809,120 0.6014 12.20 12.00 12.20 11.80 12.20 150,400 12.029 0.00%
2015-04-28 0 0.610 0.600 0.610 0.590 0.610 2,400,000 1,439,830 0.5999 12.20 12.00 12.20 11.80 12.20 120,000 11.999 1.67%
2015-04-27 0 0.600 0.580 0.600 0.580 0.600 6,844,000 4,049,600 0.5917 12.00 11.60 12.00 11.60 12.00 342,200 11.834 -1.64%
2015-04-24 0 0.610 0.600 0.610 0.590 0.610 4,676,000 2,800,520 0.5989 12.20 12.00 12.20 11.80 12.20 233,800 11.978 0.00%
2015-04-23 0 0.610 0.600 0.610 0.600 0.650 8,496,000 5,263,880 0.6196 12.20 12.00 12.20 12.00 13.00 424,800 12.391 -4.69%
2015-04-22 0 0.640 0.640 0.650 0.610 0.720 17,408,200 11,173,398 0.6418 12.80 12.80 13.00 12.20 14.40 870,410 12.837 6.67%
2015-04-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2015-04-17 0 0.600 0.590 0.600 0.590 0.620 5,514,000 3,339,900 0.6057 12.00 11.80 12.00 11.80 12.40 275,700 12.114 -1.64%
2015-04-16 0 0.610 0.600 0.610 0.590 0.620 3,865,000 2,325,050 0.6016 12.20 12.00 12.20 11.80 12.40 193,250 12.031 -1.61%
2015-04-15 0 0.620 0.610 0.620 0.600 0.630 7,222,114 4,406,162 0.6101 12.40 12.20 12.40 12.00 12.60 361,106 12.202 0.00%
2015-04-14 0 0.620 0.620 0.630 0.610 0.650 11,613,400 7,308,620 0.6293 12.40 12.40 12.60 12.20 13.00 580,670 12.587 3.33%
2015-04-13 0 0.600 0.590 0.600 0.580 0.600 11,116,600 6,543,450 0.5886 12.00 11.80 12.00 11.60 12.00 555,830 11.772 0.00%
2015-04-10 0 0.600 0.580 0.600 0.570 0.630 11,893,000 7,036,360 0.5916 12.00 11.60 12.00 11.40 12.60 594,650 11.833 -6.25%
2015-04-09 0 0.640 0.630 0.640 0.600 0.670 13,789,000 8,522,170 0.6180 12.80 12.60 12.80 12.00 13.40 689,450 12.361 -5.88%
2015-04-08 0 0.680 0.680 0.690 0.670 0.710 4,304,000 2,933,040 0.6815 13.60 13.60 13.80 13.40 14.20 215,200 13.629 -4.23%
2015-04-02 0 0.710 0.700 0.710 0.700 0.760 7,878,000 5,640,980 0.7160 14.20 14.00 14.20 14.00 15.20 393,900 14.321 0.00%
2015-04-01 0 0.710 0.700 0.710 0.690 0.720 2,087,400 1,468,154 0.7033 14.20 14.00 14.20 13.80 14.40 104,370 14.067 0.00%
2015-03-31 0 0.710 0.710 0.720 0.700 0.730 3,250,018 2,326,232 0.7158 14.20 14.20 14.40 14.00 14.60 162,501 14.315 0.00%
2015-03-30 0 0.710 0.710 0.720 0.680 0.730 3,091,875 2,193,712 0.7095 14.20 14.20 14.40 13.60 14.60 154,594 14.190 -1.39%
2015-03-27 0 0.720 0.710 0.720 0.690 0.730 6,361,070 4,554,850 0.7161 14.40 14.20 14.40 13.80 14.60 318,054 14.321 0.00%
2015-03-26 0 0.720 0.710 0.720 0.680 0.770 35,012,000 25,452,480 0.7270 14.40 14.20 14.40 13.60 15.40 1,750,600 14.539 7.46%
2015-03-25 0 0.670 0.660 0.670 0.630 0.690 14,324,000 9,416,280 0.6574 13.40 13.20 13.40 12.60 13.80 716,200 13.148 9.84%
2015-03-24 0 0.610 0.610 0.620 0.570 0.620 7,292,000 4,375,400 0.6000 12.20 12.20 12.40 11.40 12.40 364,600 12.001 5.17%
2015-03-23 0 0.580 0.570 0.580 0.550 0.590 3,660,000 2,118,160 0.5787 11.60 11.40 11.60 11.00 11.80 183,000 11.575 3.57%
2015-03-20 0 0.560 0.550 0.560 0.550 0.570 660,000 369,120 0.5593 11.20 11.00 11.20 11.00 11.40 33,000 11.185 0.00%
2015-03-19 0 0.560 0.560 0.570 0.560 0.600 11,377,000 6,607,480 0.5808 11.20 11.20 11.40 11.20 12.00 568,850 11.616 1.82%
2015-03-18 0 0.550 0.550 0.560 0.530 0.560 11,479,000 6,328,000 0.5513 11.00 11.00 11.20 10.60 11.20 573,950 11.025 3.77%
2015-03-17 0 0.530 0.520 0.530 0.530 0.540 3,508,000 1,861,320 0.5306 10.60 10.40 10.60 10.60 10.80 175,400 10.612 0.00%
2015-03-16 0 0.530 0.530 0.540 0.520 0.550 4,337,000 2,315,180 0.5338 10.60 10.60 10.80 10.40 11.00 216,850 10.676 1.92%
2015-03-13 0 0.520 0.520 0.540 0.510 0.530 1,612,000 835,880 0.5185 10.40 10.40 10.80 10.20 10.60 80,600 10.371 0.00%
2015-03-12 0 0.520 0.520 0.540 0.510 0.590 2,437,143 1,286,611 0.5279 10.40 10.40 10.80 10.20 11.80 121,857 10.558 -1.89%
2015-03-11 0 0.530 0.520 0.540 0.520 0.540 1,532,000 803,640 0.5246 10.60 10.40 10.80 10.40 10.80 76,600 10.491 -3.64%
2015-03-10 0 0.550 0.540 0.550 0.540 0.560 4,223,200 2,334,550 0.5528 11.00 10.80 11.00 10.80 11.20 211,160 11.056 0.00%
2015-03-09 0 0.550 0.540 0.550 0.540 0.580 5,521,000 3,062,790 0.5548 11.00 10.80 11.00 10.80 11.60 276,050 11.095 -6.78%
2015-03-06 0 0.590 0.580 0.590 0.550 0.630 10,969,000 6,555,160 0.5976 11.80 11.60 11.80 11.00 12.60 548,450 11.952 3.51%
2015-03-05 0 0.570 0.570 0.590 0.510 0.570 2,628,000 1,374,720 0.5231 11.40 11.40 11.80 10.20 11.40 131,400 10.462 11.76%
2015-03-04 0 0.510 0.510 0.520 0.500 0.520 14,833,000 7,582,925 0.5112 10.20 10.20 10.40 10.00 10.40 741,650 10.224 0.00%
2015-03-03 0 0.510 0.500 0.510 0.490 0.510 4,872,000 2,445,400 0.5019 10.20 10.00 10.20 9.800 10.20 243,600 10.039 2.00%
2015-03-02 0 0.500 0.500 0.510 0.500 0.520 2,524,000 1,263,440 0.5006 10.00 10.00 10.20 10.00 10.40 126,200 10.011 -1.96%
2015-02-27 0 0.510 0.510 0.520 0.500 0.520 3,996,000 2,037,800 0.5100 10.20 10.20 10.40 10.00 10.40 199,800 10.199 4.08%
2015-02-26 0 0.490 0.490 0.495 0.490 0.510 2,816,000 1,399,440 0.4970 9.800 9.800 9.900 9.800 10.20 140,800 9.9392 -2.00%
2015-02-25 0 0.500 0.480 0.500 0.480 0.510 620,000 306,660 0.4946 10.00 9.600 10.00 9.600 10.20 31,000 9.8923 -1.96%
2015-02-24 0 0.510 0.500 0.520 0.510 0.520 904,000 466,120 0.5156 10.20 10.00 10.40 10.20 10.40 45,200 10.312 -3.77%
2015-02-23 0 0.530 0.510 0.530 0.510 0.570 785,000 410,500 0.5229 10.60 10.20 10.60 10.20 11.40 39,250 10.459 -5.36%
2015-02-18 0 0.560 0.550 0.560 0.500 0.600 3,580,000 2,016,080 0.5632 11.20 11.00 11.20 10.00 12.00 179,000 11.263 12.00%
2015-02-17 0 0.500 0.495 0.500 0.460 0.520 4,656,000 2,252,580 0.4838 10.00 9.900 10.00 9.200 10.40 232,800 9.6760 9.89%
2015-02-16 0 0.455 0.440 0.460 0.430 0.455 1,822,571 817,834 0.4487 9.100 8.800 9.200 8.600 9.100 91,129 8.9745 4.60%
2015-02-13 0 0.435 0.435 0.440 0.435 0.445 1,060,000 465,340 0.4390 8.700 8.700 8.800 8.700 8.900 53,000 8.7800 1.16%
2015-02-12 0 0.430 0.425 0.430 0.430 0.440 288,000 125,720 0.4365 8.600 8.500 8.600 8.600 8.800 14,400 8.7306 0.00%
2015-02-11 0 0.430 0.425 0.430 0.430 0.440 544,000 236,080 0.4340 8.600 8.500 8.600 8.600 8.800 27,200 8.6794 -2.27%
2015-02-10 0 0.440 0.425 0.440 0.430 0.440 1,752,000 761,520 0.4347 8.800 8.500 8.800 8.600 8.800 87,600 8.6932 2.33%
2015-02-09 0 0.430 0.420 0.430 0.430 0.435 716,000 308,580 0.4310 8.600 8.400 8.600 8.600 8.700 35,800 8.6196 -4.44%
2015-02-06 0 0.450 0.435 0.455 0.430 0.450 4,356,000 1,914,380 0.4395 9.000 8.700 9.100 8.600 9.000 217,800 8.7896 0.00%
2015-02-05 0 0.450 0.440 0.450 0.440 0.450 380,000 168,500 0.4434 9.000 8.800 9.000 8.800 9.000 19,000 8.8684 0.00%
2015-02-04 0 0.450 0.450 0.470 0.450 0.470 924,000 418,200 0.4526 9.000 9.000 9.400 9.000 9.400 46,200 9.0519 -4.26%
2015-02-03 0 0.470 0.450 0.470 0.450 0.490 548,000 249,980 0.4562 9.400 9.000 9.400 9.000 9.800 27,400 9.1234 -1.05%
2015-02-02 0 0.475 0.470 0.475 0.470 0.480 336,000 160,240 0.4769 9.500 9.400 9.500 9.400 9.600 16,800 9.5381 0.00%
2015-01-30 0 0.475 0.470 0.475 0.430 0.485 2,340,000 1,088,720 0.4653 9.500 9.400 9.500 8.600 9.700 117,000 9.3053 6.74%
2015-01-29 0 0.445 0.435 0.445 0.430 0.450 953,000 421,690 0.4425 8.900 8.700 8.900 8.600 9.000 47,650 8.8497 -1.11%
2015-01-28 0 0.450 0.445 0.450 0.440 0.500 1,779,400 808,799 0.4545 9.000 8.900 9.000 8.800 10.00 88,970 9.0907 -1.10%
2015-01-27 0 0.455 0.450 0.455 0.455 0.480 1,264,000 588,740 0.4658 9.100 9.000 9.100 9.100 9.600 63,200 9.3155 -3.19%
2015-01-26 0 0.470 0.470 0.475 0.460 0.485 7,412,000 3,430,580 0.4628 9.400 9.400 9.500 9.200 9.700 370,600 9.2568 -4.08%
2015-01-23 0 0.490 0.490 0.495 0.490 0.500 860,000 426,160 0.4955 9.800 9.800 9.900 9.800 10.00 43,000 9.9107 -2.00%
2015-01-22 0 0.500 0.490 0.500 0.500 0.510 286,000 143,360 0.5013 10.00 9.800 10.00 10.00 10.20 14,300 10.025 0.00%
2015-01-21 0 0.500 0.490 0.500 0.500 0.510 988,000 496,600 0.5026 10.00 9.800 10.00 10.00 10.20 49,400 10.053 -3.85%
2015-01-20 0 0.520 0.510 0.530 0.510 0.540 1,340,800 694,800 0.5182 10.40 10.20 10.60 10.20 10.80 67,040 10.364 -1.89%
2015-01-19 0 0.530 0.520 0.530 0.520 0.560 1,788,000 962,680 0.5384 10.60 10.40 10.60 10.40 11.20 89,400 10.768 -3.64%
2015-01-16 0 0.550 0.540 0.550 0.540 0.590 1,150,392 636,601 0.5534 11.00 10.80 11.00 10.80 11.80 57,520 11.068 0.00%
2015-01-15 0 0.550 0.550 0.560 0.540 0.590 1,696,000 960,680 0.5664 11.00 11.00 11.20 10.80 11.80 84,800 11.329 -8.33%
2015-01-14 0 0.600 0.570 0.600 0.580 0.610 1,685,000 985,120 0.5846 12.00 11.40 12.00 11.60 12.20 84,250 11.693 0.00%
2015-01-13 0 0.600 0.580 0.600 0.600 0.610 24,000 14,480 0.6033 12.00 11.60 12.00 12.00 12.20 1,200 12.067 0.00%
2015-01-12 0 0.600 0.580 0.600 0.580 0.610 1,123,000 653,960 0.5823 12.00 11.60 12.00 11.60 12.20 56,150 11.647 0.00%
2015-01-09 0 0.600 0.580 0.600 0.590 0.610 3,419,000 2,048,310 0.5991 12.00 11.60 12.00 11.80 12.20 170,950 11.982 0.00%
2015-01-08 0 0.600 0.580 0.600 0.600 0.630 444,000 268,600 0.6050 12.00 11.60 12.00 12.00 12.60 22,200 12.099 -1.64%
2015-01-07 0 0.610 0.600 0.620 0.600 0.610 836,000 504,000 0.6029 12.20 12.00 12.40 12.00 12.20 41,800 12.057 1.67%
2015-01-06 0 0.600 0.570 0.600 0.600 0.610 1,040,000 628,200 0.6040 12.00 11.40 12.00 12.00 12.20 52,000 12.081 -4.76%
2015-01-05 0 0.630 0.610 0.630 0.610 0.630 2,088,000 1,291,320 0.6184 12.60 12.20 12.60 12.20 12.60 104,400 12.369 -1.56%
2015-01-02 0 0.640 0.640 0.650 0.620 0.640 141,000 89,470 0.6345 12.80 12.80 13.00 12.40 12.80 7,050 12.691 1.59%
2014-12-31 0 0.630 0.650 0.660 0.620 0.700 1,456,000 989,040 0.6793 12.60 13.00 13.20 12.40 14.00 72,800 13.586 5.00%
2014-12-30 0 0.600 0.600 0.610 0.600 0.660 1,500,000 923,600 0.6157 12.00 12.00 12.20 12.00 13.20 75,000 12.315 -7.69%
2014-12-29 0 0.650 0.620 0.650 0.610 0.660 1,661,000 1,039,062 0.6256 13.00 12.40 13.00 12.20 13.20 83,050 12.511 3.17%
2014-12-24 0 0.630 0.630 0.640 0.600 0.620 328,000 198,320 0.6046 12.60 12.60 12.80 12.00 12.40 16,400 12.093 1.61%
2014-12-23 0 0.620 0.620 0.640 0.600 0.620 1,064,000 648,520 0.6095 12.40 12.40 12.80 12.00 12.40 53,200 12.190 1.64%
2014-12-22 0 0.610 0.600 0.630 0.610 0.630 423,000 262,220 0.6199 12.20 12.00 12.60 12.20 12.60 21,150 12.398 -6.15%
2014-12-19 0 0.650 0.620 0.650 0.610 0.670 1,172,000 732,400 0.6249 13.00 12.40 13.00 12.20 13.40 58,600 12.498 -2.99%
2014-12-18 0 0.670 0.650 0.670 0.650 0.670 3,608,000 2,368,880 0.6566 13.40 13.00 13.40 13.00 13.40 180,400 13.131 3.08%
2014-12-17 0 0.650 0.640 0.650 0.630 0.710 1,032,200 673,202 0.6522 13.00 12.80 13.00 12.60 14.20 51,610 13.044 -1.52%
2014-12-16 0 0.660 0.640 0.660 0.600 0.670 3,324,000 2,086,400 0.6277 13.20 12.80 13.20 12.00 13.40 166,200 12.554 6.45%
2014-12-15 0 0.620 0.600 0.620 0.610 0.620 1,000,000 610,240 0.6102 12.40 12.00 12.40 12.20 12.40 50,000 12.205 1.64%
2014-12-12 0 0.610 0.600 0.620 0.600 0.630 584,000 353,520 0.6053 12.20 12.00 12.40 12.00 12.60 29,200 12.107 -3.17%
2014-12-11 0 0.630 0.600 0.630 0.600 0.630 954,000 580,940 0.6090 12.60 12.00 12.60 12.00 12.60 47,700 12.179 0.00%
2014-12-10 0 0.630 0.600 0.630 0.600 0.640 2,636,000 1,625,760 0.6168 12.60 12.00 12.60 12.00 12.80 131,800 12.335 -3.08%
2014-12-09 0 0.650 0.620 0.660 0.620 0.680 2,208,000 1,436,600 0.6506 13.00 12.40 13.20 12.40 13.60 110,400 13.013 -1.52%
2014-12-08 0 0.660 0.660 0.680 0.660 0.690 578,000 385,100 0.6663 13.20 13.20 13.60 13.20 13.80 28,900 13.325 -4.35%
2014-12-05 0 0.690 0.680 0.700 0.670 0.700 2,505,000 1,715,780 0.6849 13.80 13.60 14.00 13.40 14.00 125,250 13.699 -1.43%
2014-12-04 0 0.700 0.680 0.700 0.680 0.700 4,377,800 3,021,330 0.6901 14.00 13.60 14.00 13.60 14.00 218,890 13.803 0.00%
2014-12-03 0 0.700 0.670 0.700 0.660 0.700 660,000 443,840 0.6725 14.00 13.40 14.00 13.20 14.00 33,000 13.450 2.94%
2014-12-02 0 0.680 0.670 0.700 0.660 0.700 440,000 298,160 0.6776 13.60 13.40 14.00 13.20 14.00 22,000 13.553 0.00%
2014-12-01 0 0.680 0.670 0.680 0.670 0.690 444,000 300,440 0.6767 13.60 13.40 13.60 13.40 13.80 22,200 13.533 -2.86%
2014-11-28 0 0.700 0.680 0.700 0.680 0.710 405,714 282,810 0.6971 14.00 13.60 14.00 13.60 14.20 20,286 13.941 0.00%
2014-11-27 0 0.700 0.680 0.700 0.680 0.700 677,000 468,970 0.6927 14.00 13.60 14.00 13.60 14.00 33,850 13.854 0.00%
2014-11-26 0 0.700 0.690 0.710 0.680 0.700 1,848,000 1,278,280 0.6917 14.00 13.80 14.20 13.60 14.00 92,400 13.834 0.00%
2014-11-25 0 0.700 0.690 0.700 0.700 0.720 3,001,000 2,105,410 0.7016 14.00 13.80 14.00 14.00 14.40 150,050 14.031 -1.41%
2014-11-24 0 0.710 0.700 0.710 0.700 0.710 2,672,000 1,894,000 0.7088 14.20 14.00 14.20 14.00 14.20 133,600 14.177 0.00%
2014-11-21 0 0.710 0.710 0.720 0.700 0.720 550,000 390,140 0.7093 14.20 14.20 14.40 14.00 14.40 27,500 14.187 -1.39%
2014-11-20 0 0.720 0.700 0.720 0.710 0.720 664,000 474,640 0.7148 14.40 14.00 14.40 14.20 14.40 33,200 14.296 0.00%
2014-11-19 0 0.720 0.710 0.720 0.720 0.730 274,000 199,200 0.7270 14.40 14.20 14.40 14.40 14.60 13,700 14.540 -1.37%
2014-11-18 0 0.730 0.710 0.730 0.700 0.740 1,224,000 868,160 0.7093 14.60 14.20 14.60 14.00 14.80 61,200 14.186 0.00%
2014-11-17 0 0.730 0.720 0.740 0.730 0.750 316,000 231,560 0.7328 14.60 14.40 14.80 14.60 15.00 15,800 14.656 0.00%
2014-11-14 0 0.730 0.720 0.730 0.720 0.760 3,476,000 2,540,520 0.7309 14.60 14.40 14.60 14.40 15.20 173,800 14.617 -2.67%
2014-11-13 0 0.750 0.730 0.750 0.730 0.760 3,404,000 2,523,320 0.7413 15.00 14.60 15.00 14.60 15.20 170,200 14.826 -2.60%
2014-11-12 0 0.770 0.750 0.770 0.750 0.790 2,304,000 1,758,280 0.7631 15.40 15.00 15.40 15.00 15.80 115,200 15.263 -3.75%
2014-11-11 0 0.800 0.770 0.800 0.770 0.800 1,368,200 1,064,714 0.7782 16.00 15.40 16.00 15.40 16.00 68,410 15.564 -1.23%
2014-11-10 0 0.810 0.800 0.820 0.800 0.850 1,700,200 1,391,314 0.8183 16.20 16.00 16.40 16.00 17.00 85,010 16.366 -1.22%
2014-11-07 0 0.820 0.810 0.830 0.810 0.820 1,216,000 989,200 0.8135 16.40 16.20 16.60 16.20 16.40 60,800 16.270 0.00%
2014-11-06 0 0.820 0.810 0.820 0.800 0.840 735,600 604,488 0.8218 16.40 16.20 16.40 16.00 16.80 36,780 16.435 -2.38%
2014-11-05 0 0.840 0.820 0.840 0.820 0.840 1,409,000 1,168,000 0.8290 16.80 16.40 16.80 16.40 16.80 70,450 16.579 0.00%
2014-11-04 0 0.840 0.820 0.830 0.830 0.860 1,896,000 1,596,680 0.8421 16.80 16.40 16.60 16.60 17.20 94,800 16.843 -2.33%
2014-11-03 0 0.860 0.830 0.860 0.830 0.860 526,000 447,880 0.8515 17.20 16.60 17.20 16.60 17.20 26,300 17.030 1.18%
2014-10-31 0 0.850 0.840 0.850 0.840 0.860 603,800 511,478 0.8471 17.00 16.80 17.00 16.80 17.20 30,190 16.942 1.19%
2014-10-30 0 0.840 0.830 0.840 0.840 0.880 1,469,000 1,244,250 0.8470 16.80 16.60 16.80 16.80 17.60 73,450 16.940 0.00%
2014-10-29 0 0.840 0.840 0.850 0.830 0.840 500,000 418,360 0.8367 16.80 16.80 17.00 16.60 16.80 25,000 16.734 -1.18%
2014-10-28 0 0.850 0.840 0.850 0.830 0.870 3,344,285 2,836,633 0.8482 17.00 16.80 17.00 16.60 17.40 167,214 16.964 -1.16%
2014-10-27 0 0.860 0.850 0.870 0.850 0.860 2,649,000 2,275,350 0.8589 17.20 17.00 17.40 17.00 17.20 132,450 17.179 -1.15%
2014-10-24 0 0.870 0.850 0.880 0.850 0.880 1,468,000 1,269,160 0.8646 17.40 17.00 17.60 17.00 17.60 73,400 17.291 0.00%
2014-10-23 0 0.870 0.860 0.880 0.860 0.870 952,000 825,760 0.8674 17.40 17.20 17.60 17.20 17.40 47,600 17.348 0.00%
2014-10-22 0 0.870 0.860 0.880 0.840 0.890 2,321,320 2,013,437 0.8674 17.40 17.20 17.60 16.80 17.80 116,066 17.347 2.35%
2014-10-21 0 0.850 0.850 0.870 0.840 0.890 5,702,600 4,889,026 0.8573 17.00 17.00 17.40 16.80 17.80 285,130 17.147 0.00%
2014-10-20 0 0.850 0.840 0.850 0.840 0.860 1,487,714 1,264,168 0.8497 17.00 16.80 17.00 16.80 17.20 74,386 16.995 -1.16%
2014-10-17 0 0.860 0.850 0.860 0.850 0.870 536,000 461,640 0.8613 17.20 17.00 17.20 17.00 17.40 26,800 17.225 2.38%
2014-10-16 0 0.840 0.830 0.840 0.820 0.840 764,000 637,680 0.8347 16.80 16.60 16.80 16.40 16.80 38,200 16.693 1.20%
2014-10-15 0 0.830 0.830 0.840 0.810 0.830 1,036,000 847,880 0.8184 16.60 16.60 16.80 16.20 16.60 51,800 16.368 0.00%
2014-10-14 0 0.830 0.830 0.840 0.830 0.860 1,324,000 1,114,520 0.8418 16.60 16.60 16.80 16.60 17.20 66,200 16.836 -3.49%
2014-10-13 0 0.860 0.860 0.870 0.860 0.880 3,320,000 2,863,440 0.8625 17.20 17.20 17.40 17.20 17.60 166,000 17.250 0.00%
2014-10-10 0 0.860 0.850 0.880 0.850 0.900 4,416,000 3,862,800 0.8747 17.20 17.00 17.60 17.00 18.00 220,800 17.495 1.18%
2014-10-09 0 0.850 0.850 0.860 0.820 0.880 3,012,000 2,566,520 0.8521 17.00 17.00 17.20 16.40 17.60 150,600 17.042 4.94%
2014-10-08 0 0.810 0.800 0.810 0.780 0.810 1,312,000 1,039,240 0.7921 16.20 16.00 16.20 15.60 16.20 65,600 15.842 2.53%
2014-10-07 0 0.790 0.780 0.790 0.780 0.800 1,108,000 877,160 0.7917 15.80 15.60 15.80 15.60 16.00 55,400 15.833 0.00%
2014-10-06 0 0.790 0.790 0.800 0.780 0.810 1,476,400 1,175,670 0.7963 15.80 15.80 16.00 15.60 16.20 73,820 15.926 -2.47%
2014-10-03 0 0.810 0.800 0.810 0.800 0.810 1,992,000 1,604,320 0.8054 16.20 16.00 16.20 16.00 16.20 99,600 16.108 -1.22%
2014-09-30 0 0.820 0.820 0.830 0.790 0.820 3,292,000 2,662,880 0.8089 16.40 16.40 16.60 15.80 16.40 164,600 16.178 -1.20%
2014-09-29 0 0.830 0.830 0.850 0.810 0.860 3,950,000 3,292,220 0.8335 16.60 16.60 17.00 16.20 17.20 197,500 16.669 -3.49%
2014-09-26 0 0.860 0.860 0.870 0.850 0.870 2,284,000 1,971,000 0.8630 17.20 17.20 17.40 17.00 17.40 114,200 17.259 -1.15%
2014-09-25 0 0.870 0.870 0.880 0.860 0.930 10,276,000 9,051,960 0.8809 17.40 17.40 17.60 17.20 18.60 513,800 17.618 -2.25%
2014-09-24 0 0.890 0.890 0.900 0.820 0.910 14,725,000 12,921,210 0.8775 17.80 17.80 18.00 16.40 18.20 736,250 17.550 1.14%
2014-09-23 0 0.880 0.870 0.880 0.840 0.990 46,646,725 42,361,079 0.9081 17.60 17.40 17.60 16.80 19.80 2,332,336 18.163 4.76%
2014-09-22 0 0.840 0.830 0.840 0.750 0.860 22,446,894 18,519,075 0.8250 16.80 16.60 16.80 15.00 17.20 1,122,345 16.500 12.00%
2014-09-19 0 0.750 0.740 0.750 0.740 0.750 1,630,000 1,206,500 0.7402 15.00 14.80 15.00 14.80 15.00 81,500 14.804 1.35%
2014-09-18 0 0.740 0.730 0.740 0.740 0.750 520,000 386,600 0.7435 14.80 14.60 14.80 14.80 15.00 26,000 14.869 0.00%
2014-09-17 0 0.740 0.730 0.740 0.740 0.780 2,097,000 1,573,630 0.7504 14.80 14.60 14.80 14.80 15.60 104,850 15.008 -2.63%
2014-09-16 0 0.760 0.750 0.760 0.760 0.770 740,000 564,480 0.7628 15.20 15.00 15.20 15.20 15.40 37,000 15.256 -1.30%
2014-09-15 0 0.770 0.760 0.770 0.740 0.780 2,556,000 1,932,000 0.7559 15.40 15.20 15.40 14.80 15.60 127,800 15.117 2.67%
2014-09-12 0 0.750 0.750 0.760 0.750 0.770 2,040,000 1,533,320 0.7516 15.00 15.00 15.20 15.00 15.40 102,000 15.033 -1.32%
2014-09-11 0 0.760 0.760 0.770 0.730 0.770 1,012,000 767,400 0.7583 15.20 15.20 15.40 14.60 15.40 50,600 15.166 5.56%
2014-09-10 0 0.720 0.720 0.760 0.720 0.770 3,660,000 2,718,120 0.7427 14.40 14.40 15.20 14.40 15.40 183,000 14.853 -2.70%
2014-09-08 0 0.740 0.740 0.760 0.740 0.760 189,200 141,158 0.7461 14.80 14.80 15.20 14.80 15.20 9,460 14.922 -1.33%
2014-09-05 0 0.750 0.740 0.750 0.740 0.760 828,000 622,480 0.7518 15.00 14.80 15.00 14.80 15.20 41,400 15.036 -1.32%
2014-09-04 0 0.760 0.760 0.770 0.760 0.770 440,000 334,440 0.7601 15.20 15.20 15.40 15.20 15.40 22,000 15.202 0.00%
2014-09-03 0 0.760 0.750 0.770 0.750 0.760 532,000 404,120 0.7596 15.20 15.00 15.40 15.00 15.20 26,600 15.192 1.33%
2014-09-02 0 0.750 0.720 0.750 0.750 0.760 8,000 6,040 0.7550 15.00 14.40 15.00 15.00 15.20 400 15.100 0.00%
2014-09-01 0 0.750 0.730 0.760 0.730 0.780 1,040,000 774,800 0.7450 15.00 14.60 15.20 14.60 15.60 52,000 14.900 -1.32%
2014-08-29 0 0.760 0.750 0.760 0.740 0.760 596,000 446,760 0.7496 15.20 15.00 15.20 14.80 15.20 29,800 14.992 0.00%
2014-08-28 0 0.760 0.750 0.770 0.750 0.760 252,000 191,120 0.7584 15.20 15.00 15.40 15.00 15.20 12,600 15.168 1.33%
2014-08-27 0 0.750 0.750 0.760 0.740 0.760 159,000 120,130 0.7555 15.00 15.00 15.20 14.80 15.20 7,950 15.111 0.00%
2014-08-26 0 0.750 0.750 0.760 0.740 0.750 424,000 317,840 0.7496 15.00 15.00 15.20 14.80 15.00 21,200 14.992 0.00%
2014-08-25 0 0.750 0.750 0.760 0.750 0.760 497,800 374,194 0.7517 15.00 15.00 15.20 15.00 15.20 24,890 15.034 -1.32%
2014-08-22 0 0.760 0.760 0.770 0.760 0.770 264,000 201,400 0.7629 15.20 15.20 15.40 15.20 15.40 13,200 15.258 1.33%
2014-08-21 0 0.750 0.750 0.760 0.750 0.760 2,088,000 1,566,520 0.7502 15.00 15.00 15.20 15.00 15.20 104,400 15.005 0.00%
2014-08-20 0 0.750 0.750 0.770 0.710 0.770 1,152,000 865,200 0.7510 15.00 15.00 15.40 14.20 15.40 57,600 15.021 -1.32%
2014-08-19 0 0.760 0.750 0.770 0.760 0.760 429,000 325,870 0.7596 15.20 15.00 15.40 15.20 15.20 21,450 15.192 0.00%
2014-08-18 0 0.760 0.750 0.760 0.760 0.770 2,760,000 2,097,440 0.7599 15.20 15.00 15.20 15.20 15.40 138,000 15.199 1.33%
2014-08-15 0 0.750 0.750 0.760 0.750 0.770 3,512,000 2,667,240 0.7595 15.00 15.00 15.20 15.00 15.40 175,600 15.189 -1.32%
2014-08-14 0 0.760 0.750 0.760 0.750 0.770 2,128,000 1,620,910 0.7617 15.20 15.00 15.20 15.00 15.40 106,400 15.234 -1.30%
2014-08-13 0 0.770 0.760 0.770 0.760 0.780 2,165,200 1,656,066 0.7649 15.40 15.20 15.40 15.20 15.60 108,260 15.297 2.67%
2014-08-12 0 0.750 0.750 0.760 0.750 0.780 12,004,800 9,083,704 0.7567 15.00 15.00 15.20 15.00 15.60 600,240 15.133 -3.85%
2014-08-11 0 0.780 0.770 0.780 0.770 0.790 3,034,000 2,350,720 0.7748 15.60 15.40 15.60 15.40 15.80 151,700 15.496 -1.27%
2014-08-08 0 0.790 0.780 0.790 0.760 0.800 4,924,000 3,858,880 0.7837 15.80 15.60 15.80 15.20 16.00 246,200 15.674 0.00%
2014-08-07 0 0.790 0.780 0.790 0.770 0.800 1,072,000 841,480 0.7850 15.80 15.60 15.80 15.40 16.00 53,600 15.699 1.28%
2014-08-06 0 0.780 0.770 0.780 0.770 0.780 1,088,000 847,760 0.7792 15.60 15.40 15.60 15.40 15.60 54,400 15.584 2.63%
2014-08-05 0 0.760 0.760 0.780 0.760 0.800 11,172,000 8,724,200 0.7809 15.20 15.20 15.60 15.20 16.00 558,600 15.618 0.00%
2014-08-04 0 0.760 0.760 0.770 0.750 0.800 10,200,000 7,857,840 0.7704 15.20 15.20 15.40 15.00 16.00 510,000 15.408 -5.00%
2014-08-01 0 0.800 0.790 0.810 0.790 0.830 9,140,000 7,382,320 0.8077 16.00 15.80 16.20 15.80 16.60 457,000 16.154 1.27%
2014-07-31 0 0.790 0.790 0.810 0.790 0.830 5,494,000 4,413,964 0.8034 15.80 15.80 16.20 15.80 16.60 274,700 16.068 -4.82%
2014-07-30 0 0.830 0.820 0.830 0.800 0.840 3,112,000 2,542,880 0.8171 16.60 16.40 16.60 16.00 16.80 155,600 16.342 1.22%
2014-07-29 0 0.820 0.820 0.830 0.800 0.920 12,604,000 10,546,440 0.8368 16.40 16.40 16.60 16.00 18.40 630,200 16.735 -10.87%
2014-07-28 0 0.920 0.910 0.930 0.810 0.960 10,224,000 9,035,520 0.8838 18.40 18.20 18.60 16.20 19.20 511,200 17.675 10.84%
2014-07-25 0 0.830 0.820 0.840 0.820 0.850 1,956,000 1,625,840 0.8312 16.60 16.40 16.80 16.40 17.00 97,800 16.624 -1.19%
2014-07-24 0 0.840 0.840 0.850 0.820 0.840 626,000 522,240 0.8342 16.80 16.80 17.00 16.40 16.80 31,300 16.685 2.44%
2014-07-23 0 0.820 0.820 0.840 0.820 0.820 14,000 11,420 0.8157 16.40 16.40 16.80 16.40 16.40 700 16.314 -2.38%
2014-07-22 0 0.840 0.830 0.850 0.820 0.840 188,000 156,520 0.8326 16.80 16.60 17.00 16.40 16.80 9,400 16.651 0.00%
2014-07-21 0 0.840 0.840 0.850 0.820 0.860 556,000 465,640 0.8375 16.80 16.80 17.00 16.40 17.20 27,800 16.750 1.20%
2014-07-18 0 0.830 0.820 0.830 0.810 0.830 992,000 817,320 0.8239 16.60 16.40 16.60 16.20 16.60 49,600 16.478 3.75%
2014-07-17 0 0.800 0.800 0.810 0.800 0.810 671,800 542,726 0.8079 16.00 16.00 16.20 16.00 16.20 33,590 16.157 -1.23%
2014-07-16 0 0.810 0.810 0.820 0.800 0.810 524,000 424,040 0.8092 16.20 16.20 16.40 16.00 16.20 26,200 16.185 0.00%
2014-07-15 0 0.810 0.810 0.820 0.800 0.840 1,528,000 1,244,720 0.8146 16.20 16.20 16.40 16.00 16.80 76,400 16.292 0.00%
2014-07-14 0 0.810 0.800 0.830 0.790 0.830 764,000 615,560 0.8057 16.20 16.00 16.60 15.80 16.60 38,200 16.114 -1.22%
2014-07-11 0 0.820 0.810 0.830 0.800 0.830 3,104,000 2,520,040 0.8119 16.40 16.20 16.60 16.00 16.60 155,200 16.237 2.50%
2014-07-10 0 0.800 0.800 0.810 0.800 0.830 1,524,000 1,243,960 0.8162 16.00 16.00 16.20 16.00 16.60 76,200 16.325 -3.61%
2014-07-09 0 0.830 0.820 0.830 0.820 0.870 2,004,000 1,671,080 0.8339 16.60 16.40 16.60 16.40 17.40 100,200 16.677 -3.49%
2014-07-08 0 0.860 0.840 0.860 0.840 0.860 664,229 564,001 0.8491 17.20 16.80 17.20 16.80 17.20 33,211 16.982 1.18%
2014-07-07 0 0.850 0.840 0.860 0.850 0.890 3,820,000 3,287,680 0.8606 17.00 16.80 17.20 17.00 17.80 191,000 17.213 -1.16%
2014-07-04 0 0.860 0.860 0.900 0.860 0.900 3,268,000 2,910,920 0.8907 17.20 17.20 18.00 17.20 18.00 163,400 17.815 -3.37%
2014-07-03 0 0.890 0.890 0.900 0.870 0.920 3,376,000 2,999,320 0.8884 17.80 17.80 18.00 17.40 18.40 168,800 17.768 -2.20%
2014-07-02 0 0.910 0.890 0.910 0.890 0.930 2,444,000 2,199,840 0.9001 18.20 17.80 18.20 17.80 18.60 122,200 18.002 -2.15%
2014-06-30 0 0.930 0.920 0.950 0.930 1.000 664,000 641,200 0.9657 18.60 18.40 19.00 18.60 20.00 33,200 19.313 -2.11%
2014-06-27 0 0.950 0.940 0.950 0.940 0.960 848,000 805,080 0.9494 19.00 18.80 19.00 18.80 19.20 42,400 18.988 1.06%
2014-06-26 0 0.940 0.920 0.940 0.920 0.940 664,800 620,712 0.9337 18.80 18.40 18.80 18.40 18.80 33,240 18.674 4.44%
2014-06-25 0 0.900 0.900 0.920 0.880 0.920 364,000 326,600 0.8973 18.00 18.00 18.40 17.60 18.40 18,200 17.945 1.12%
2014-06-24 0 0.890 0.880 0.890 0.880 0.930 1,008,000 898,040 0.8909 17.80 17.60 17.80 17.60 18.60 50,400 17.818 -1.11%
2014-06-23 0 0.900 0.900 0.920 0.900 0.950 292,000 267,760 0.9170 18.00 18.00 18.40 18.00 19.00 14,600 18.340 -2.17%
2014-06-20 0 0.920 0.910 0.920 0.900 0.930 200,000 183,760 0.9188 18.40 18.20 18.40 18.00 18.60 10,000 18.376 2.22%
2014-06-19 0 0.900 0.900 0.910 0.890 0.920 1,104,000 1,003,120 0.9086 18.00 18.00 18.20 17.80 18.40 55,200 18.172 -2.17%
2014-06-18 0 0.920 0.910 0.920 0.890 0.950 2,076,000 1,886,800 0.9089 18.40 18.20 18.40 17.80 19.00 103,800 18.177 0.00%
2014-06-17 0 0.920 0.910 0.920 0.900 0.940 448,000 415,000 0.9263 18.40 18.20 18.40 18.00 18.80 22,400 18.527 -2.13%
2014-06-16 0 0.940 0.930 0.980 0.940 0.980 439,857 422,425 0.9604 18.80 18.60 19.60 18.80 19.60 21,993 19.207 -3.09%
2014-06-13 0 0.970 0.950 0.970 0.930 1.000 1,469,000 1,415,160 0.9633 19.40 19.00 19.40 18.60 20.00 73,450 19.267 0.00%
2014-06-12 0 0.970 0.960 0.970 0.910 0.990 2,668,000 2,548,960 0.9554 19.40 19.20 19.40 18.20 19.80 133,400 19.108 7.78%
2014-06-11 0 0.900 0.890 0.900 0.880 0.940 1,000,000 899,760 0.8998 18.00 17.80 18.00 17.60 18.80 50,000 17.995 2.27%
2014-06-10 0 0.880 0.870 0.900 0.870 0.950 1,744,000 1,577,680 0.9046 17.60 17.40 18.00 17.40 19.00 87,200 18.093 -5.38%
2014-06-09 0 0.930 0.920 0.960 0.930 0.960 592,000 558,800 0.9439 18.60 18.40 19.20 18.60 19.20 29,600 18.878 -2.11%
2014-06-06 0 0.950 0.930 0.950 0.930 0.970 776,000 730,800 0.9418 19.00 18.60 19.00 18.60 19.40 38,800 18.835 0.00%
2014-06-05 0 0.950 0.950 0.990 0.940 0.950 296,000 280,320 0.9470 19.00 19.00 19.80 18.80 19.00 14,800 18.941 -1.04%
2014-06-04 0 0.960 0.940 0.980 0.940 0.960 316,000 298,240 0.9438 19.20 18.80 19.60 18.80 19.20 15,800 18.876 1.05%
2014-06-03 0 0.950 0.950 0.980 0.940 0.950 234,000 220,840 0.9438 19.00 19.00 19.60 18.80 19.00 11,700 18.875 -1.04%
2014-05-30 0 0.960 0.960 0.980 0.910 0.980 868,000 814,560 0.9384 19.20 19.20 19.60 18.20 19.60 43,400 18.769 2.13%
2014-05-29 0 0.940 0.930 0.970 0.940 0.960 528,000 504,240 0.9550 18.80 18.60 19.40 18.80 19.20 26,400 19.100 -2.08%
2014-05-28 0 0.960 0.950 0.980 0.950 1.020 1,960,000 1,923,560 0.9814 19.20 19.00 19.60 19.00 20.40 98,000 19.628 -2.04%
2014-05-27 0 0.980 0.970 1.000 0.980 1.010 1,356,000 1,341,840 0.9896 19.60 19.40 20.00 19.60 20.20 67,800 19.791 -3.92%
2014-05-26 0 1.020 1.000 1.030 1.000 1.020 1,304,000 1,310,960 1.0053 20.40 20.00 20.60 20.00 20.40 65,200 20.107 -0.97%
2014-05-23 0 1.030 1.030 1.040 0.990 1.040 632,000 647,920 1.0252 20.60 20.60 20.80 19.80 20.80 31,600 20.504 4.04%
2014-05-22 0 0.990 0.990 1.000 0.980 1.120 4,016,000 4,078,640 1.0156 19.80 19.80 20.00 19.60 22.40 200,800 20.312 -10.00%
2014-05-21 0 1.100 1.080 1.100 1.080 1.190 2,706,000 3,037,800 1.1226 22.00 21.60 22.00 21.60 23.80 135,300 22.452 -6.78%
2014-05-20 0 1.180 1.160 1.190 1.180 1.190 300,400 354,450 1.1799 23.60 23.20 23.80 23.60 23.80 15,020 23.599 0.00%
2014-05-19 0 1.180 1.180 1.200 1.170 1.210 2,672,000 3,188,760 1.1934 23.60 23.60 24.00 23.40 24.20 133,600 23.868 -0.84%
2014-05-16 0 1.190 1.190 1.210 1.160 1.290 2,347,143 2,805,405 1.1952 23.80 23.80 24.20 23.20 25.80 117,357 23.905 0.00%
2014-05-15 0 1.190 1.180 1.190 1.150 1.210 1,424,000 1,691,040 1.1875 23.80 23.60 23.80 23.00 24.20 71,200 23.751 3.48%
2014-05-14 0 1.150 1.150 1.180 1.150 1.220 956,000 1,114,000 1.1653 23.00 23.00 23.60 23.00 24.40 47,800 23.305 -0.86%
2014-05-13 0 1.160 1.150 1.170 1.130 1.200 3,468,000 4,007,960 1.1557 23.20 23.00 23.40 22.60 24.00 173,400 23.114 -3.33%
2014-05-12 0 1.200 1.190 1.200 1.150 1.310 3,567,400 4,455,604 1.2490 24.00 23.80 24.00 23.00 26.20 178,370 24.980 4.35%
2014-05-09 0 1.150 1.140 1.150 1.130 1.180 434,000 502,600 1.1581 23.00 22.80 23.00 22.60 23.60 21,700 23.161 -2.54%
2014-05-08 0 1.180 1.170 1.180 1.180 1.220 1,745,579 2,082,007 1.1927 23.60 23.40 23.60 23.60 24.40 87,279 23.855 -4.07%
2014-05-07 0 1.230 1.190 1.240 1.200 1.250 1,900,200 2,328,116 1.2252 24.60 23.80 24.80 24.00 25.00 95,010 24.504 0.00%
2014-05-05 0 1.230 1.180 1.230 1.190 1.230 1,513,000 1,824,250 1.2057 24.60 23.60 24.60 23.80 24.60 75,650 24.114 3.36%
2014-05-02 0 1.190 1.190 1.220 1.130 1.210 1,160,400 1,369,664 1.1803 23.80 23.80 24.40 22.60 24.20 58,020 23.607 0.00%
2014-04-30 0 1.190 1.180 1.190 1.180 1.240 1,404,000 1,680,840 1.1972 23.80 23.60 23.80 23.60 24.80 70,200 23.944 0.85%
2014-04-29 0 1.180 1.160 1.180 1.150 1.250 1,099,000 1,306,580 1.1889 23.60 23.20 23.60 23.00 25.00 54,950 23.778 1.72%
2014-04-28 0 1.160 1.160 1.170 1.150 1.270 2,670,570 3,162,549 1.1842 23.20 23.20 23.40 23.00 25.40 133,528 23.684 -8.66%
2014-04-25 0 1.270 1.260 1.270 1.230 1.370 5,025,000 6,469,560 1.2875 25.40 25.20 25.40 24.60 27.40 251,250 25.749 -3.05%
2014-04-24 0 1.310 1.310 1.320 1.200 1.380 14,663,400 19,153,750 1.3062 26.20 26.20 26.40 24.00 27.60 733,170 26.125 10.08%
2014-04-23 0 1.190 1.190 1.200 0.990 1.230 17,653,649 20,799,580 1.1782 23.80 23.80 24.00 19.80 24.60 882,682 23.564 19.00%
2014-04-22 0 1.000 0.990 1.010 0.960 1.010 3,197,600 3,183,412 0.9956 20.00 19.80 20.20 19.20 20.20 159,880 19.911 5.26%
2014-04-17 0 0.950 0.940 0.950 0.930 0.960 876,000 826,080 0.9430 19.00 18.80 19.00 18.60 19.20 43,800 18.860 1.06%
2014-04-16 0 0.940 0.940 0.970 0.940 0.940 80,000 75,200 0.9400 18.80 18.80 19.40 18.80 18.80 4,000 18.800 0.00%
2014-04-15 0 0.940 0.930 0.960 0.930 0.940 204,000 191,320 0.9378 18.80 18.60 19.20 18.60 18.80 10,200 18.757 0.00%
2014-04-14 0 0.940 0.920 0.940 0.940 1.010 624,000 605,840 0.9709 18.80 18.40 18.80 18.80 20.20 31,200 19.418 0.00%
2014-04-11 0 0.940 0.920 0.940 0.920 0.940 116,000 107,600 0.9276 18.80 18.40 18.80 18.40 18.80 5,800 18.552 -1.05%
2014-04-10 0 0.950 0.920 0.950 0.900 0.950 252,000 237,000 0.9405 19.00 18.40 19.00 18.00 19.00 12,600 18.810 5.56%
2014-04-09 0 0.900 0.900 0.920 0.900 0.900 27,000 24,210 0.8967 18.00 18.00 18.40 18.00 18.00 1,350 17.933 0.00%
2014-04-08 0 0.900 0.900 0.920 0.900 0.910 553,600 499,848 0.9029 18.00 18.00 18.40 18.00 18.20 27,680 18.058 0.00%
2014-04-07 0 0.900 0.900 0.920 0.900 0.900 46,257 41,563 0.8985 18.00 18.00 18.40 18.00 18.00 2,313 17.970 -2.17%
2014-04-04 0 0.920 0.910 0.920 0.920 0.920 16,627 15,265 0.9181 18.40 18.20 18.40 18.40 18.40 831 18.362 0.00%
2014-04-03 0 0.920 0.900 0.930 0.880 0.920 598,000 544,620 0.9107 18.40 18.00 18.60 17.60 18.40 29,900 18.215 0.00%
2014-04-02 0 0.920 0.910 0.920 0.920 0.920 12,000 11,040 0.9200 18.40 18.20 18.40 18.40 18.40 600 18.400 2.22%
2014-04-01 0 0.900 0.880 0.940 0.880 0.910 1,260,000 1,122,980 0.8913 18.00 17.60 18.80 17.60 18.20 63,000 17.825 -4.26%
2014-03-31 0 0.940 0.940 0.950 0.940 0.950 728,000 686,320 0.9427 18.80 18.80 19.00 18.80 19.00 36,400 18.855 0.00%
2014-03-28 0 0.940 0.910 0.950 0.910 0.950 228,000 212,000 0.9298 18.80 18.20 19.00 18.20 19.00 11,400 18.596 4.44%
2014-03-27 0 0.900 0.890 0.950 0.900 0.910 664,000 598,000 0.9006 18.00 17.80 19.00 18.00 18.20 33,200 18.012 -5.26%
2014-03-26 0 0.950 0.940 0.950 0.940 0.950 740,000 702,680 0.9496 19.00 18.80 19.00 18.80 19.00 37,000 18.991 2.15%
2014-03-25 0 0.930 0.920 0.950 0.920 0.990 2,280,000 2,171,840 0.9526 18.60 18.40 19.00 18.40 19.80 114,000 19.051 -6.06%
2014-03-24 0 0.990 0.970 0.990 0.970 1.010 172,000 171,240 0.9956 19.80 19.40 19.80 19.40 20.20 8,600 19.912 4.21%
2014-03-21 0 0.950 0.950 0.960 0.950 0.970 376,000 360,440 0.9586 19.00 19.00 19.20 19.00 19.40 18,800 19.172 0.00%
2014-03-20 0 0.950 0.950 0.960 0.950 1.030 522,000 510,360 0.9777 19.00 19.00 19.20 19.00 20.60 26,100 19.554 -5.94%
2014-03-19 0 1.010 1.020 1.030 0.890 1.010 1,252,000 1,178,720 0.9415 20.20 20.40 20.60 17.80 20.20 62,600 18.829 13.48%
2014-03-18 0 0.890 0.860 0.890 0.890 0.900 116,000 103,680 0.8938 17.80 17.20 17.80 17.80 18.00 5,800 17.876 0.00%
2014-03-17 0 0.890 0.890 0.900 0.890 0.900 305,800 275,126 0.8997 17.80 17.80 18.00 17.80 18.00 15,290 17.994 -1.11%
2014-03-14 0 0.900 0.900 0.910 0.890 0.900 825,000 740,590 0.8977 18.00 18.00 18.20 17.80 18.00 41,250 17.954 -1.10%
2014-03-13 0 0.910 0.910 0.920 0.900 0.910 436,000 396,560 0.9095 18.20 18.20 18.40 18.00 18.20 21,800 18.191 1.11%
2014-03-12 0 0.900 0.890 0.900 0.900 0.900 301,800 271,564 0.8998 18.00 17.80 18.00 18.00 18.00 15,090 17.996 0.00%
2014-03-11 0 0.900 0.900 0.960 0.890 0.900 280,000 251,960 0.8999 18.00 18.00 19.20 17.80 18.00 14,000 17.997 2.27%
2014-03-10 0 0.880 0.880 0.890 0.870 0.870 24,000 20,880 0.8700 17.60 17.60 17.80 17.40 17.40 1,200 17.400 -1.12%
2014-03-07 0 0.890 0.890 0.900 0.890 0.900 155,600 139,376 0.8957 17.80 17.80 18.00 17.80 18.00 7,780 17.915 1.14%
2014-03-06 0 0.880 0.880 0.900 0.880 0.900 27,000 23,850 0.8833 17.60 17.60 18.00 17.60 18.00 1,350 17.667 0.00%
2014-03-05 0 0.880 0.880 0.900 0.860 0.900 531,400 471,850 0.8879 17.60 17.60 18.00 17.20 18.00 26,570 17.759 0.00%
2014-03-04 0 0.880 0.860 0.880 0.860 0.880 960,000 839,320 0.8743 17.60 17.20 17.60 17.20 17.60 48,000 17.486 0.00%
2014-03-03 0 0.880 0.870 0.880 0.870 0.880 1,064,000 936,280 0.8800 17.60 17.40 17.60 17.40 17.60 53,200 17.599 -1.12%
2014-02-28 0 0.890 0.890 0.910 0.890 0.890 4,000 3,560 0.8900 17.80 17.80 18.20 17.80 17.80 200 17.800 -2.20%
2014-02-27 0 0.910 0.890 0.910 0.890 0.920 1,412,000 1,282,080 0.9080 18.20 17.80 18.20 17.80 18.40 70,600 18.160 -1.09%
2014-02-26 0 0.920 0.920 0.940 0.900 1.000 240,000 221,800 0.9242 18.40 18.40 18.80 18.00 20.00 12,000 18.483 4.55%
2014-02-25 0 0.880 0.880 0.920 0.880 0.950 892,000 825,320 0.9252 17.60 17.60 18.40 17.60 19.00 44,600 18.505 -2.22%
2014-02-24 0 0.900 0.890 0.900 0.890 0.900 305,200 272,592 0.8932 18.00 17.80 18.00 17.80 18.00 15,260 17.863 -1.10%
2014-02-21 0 0.910 0.900 0.910 0.900 0.910 133,000 120,560 0.9065 18.20 18.00 18.20 18.00 18.20 6,650 18.129 -1.09%
2014-02-20 0 0.920 0.910 0.920 0.900 0.920 897,000 818,950 0.9130 18.40 18.20 18.40 18.00 18.40 44,850 18.260 3.37%
2014-02-19 0 0.890 0.880 0.900 0.880 0.980 416,000 381,000 0.9159 17.80 17.60 18.00 17.60 19.60 20,800 18.317 -4.30%
2014-02-18 0 0.930 0.920 0.930 0.910 0.940 1,844,000 1,716,560 0.9309 18.60 18.40 18.60 18.20 18.80 92,200 18.618 -1.06%
2014-02-17 0 0.940 0.930 0.950 0.940 0.950 72,000 67,720 0.9406 18.80 18.60 19.00 18.80 19.00 3,600 18.811 -1.05%
2014-02-14 0 0.950 0.950 0.990 0.930 0.950 480,000 453,160 0.9441 19.00 19.00 19.80 18.60 19.00 24,000 18.882 0.00%
2014-02-13 0 0.950 0.940 0.960 0.940 0.960 118,000 111,740 0.9469 19.00 18.80 19.20 18.80 19.20 5,900 18.939 -1.04%
2014-02-12 0 0.960 0.950 0.970 0.950 0.970 2,448,000 2,345,000 0.9579 19.20 19.00 19.40 19.00 19.40 122,400 19.158 -1.03%
2014-02-11 0 0.970 0.960 0.970 0.950 0.970 748,000 717,480 0.9592 19.40 19.20 19.40 19.00 19.40 37,400 19.184 0.00%
2014-02-10 0 0.970 0.960 0.970 0.960 0.970 697,400 674,142 0.9667 19.40 19.20 19.40 19.20 19.40 34,870 19.333 -1.02%
2014-02-07 0 0.980 0.970 0.980 0.970 0.990 656,600 641,890 0.9776 19.60 19.40 19.60 19.40 19.80 32,830 19.552 -2.00%
2014-02-06 0 1.000 0.990 1.010 1.000 1.000 84,000 83,800 0.9976 20.00 19.80 20.20 20.00 20.00 4,200 19.952 0.00%
2014-02-05 0 1.000 0.990 1.010 1.000 1.000 68,000 68,000 1.0000 20.00 19.80 20.20 20.00 20.00 3,400 20.000 1.01%
2014-02-04 0 0.990 0.990 1.000 0.990 1.020 1,716,000 1,726,080 1.0059 19.80 19.80 20.00 19.80 20.40 85,800 20.117 -3.88%
2014-01-30 0 1.030 1.010 1.040 1.030 1.030 16,000 16,480 1.0300 20.60 20.20 20.80 20.60 20.60 800 20.600 1.98%
2014-01-29 0 1.010 1.010 1.020 1.010 1.020 459,600 465,128 1.0120 20.20 20.20 20.40 20.20 20.40 22,980 20.241 1.00%
2014-01-28 0 1.000 1.000 1.010 1.000 1.010 268,400 268,948 1.0020 20.00 20.00 20.20 20.00 20.20 13,420 20.041 0.00%
2014-01-27 0 1.000 1.000 1.020 1.000 1.010 2,159,428 2,163,370 1.0018 20.00 20.00 20.40 20.00 20.20 107,971 20.037 -2.91%
2014-01-24 0 1.030 1.020 1.030 0.990 1.040 1,840,000 1,855,480 1.0084 20.60 20.40 20.60 19.80 20.80 92,000 20.168 0.00%
2014-01-23 0 1.030 1.030 1.050 1.020 1.050 944,200 981,676 1.0397 20.60 20.60 21.00 20.40 21.00 47,210 20.794 0.98%
2014-01-22 0 1.020 1.020 1.040 1.020 1.040 422,000 435,220 1.0313 20.40 20.40 20.80 20.40 20.80 21,100 20.627 0.00%
2014-01-21 0 1.020 1.020 1.030 1.020 1.050 748,000 768,010 1.0268 20.40 20.40 20.60 20.40 21.00 37,400 20.535 -0.97%
2014-01-20 0 1.030 1.030 1.040 1.030 1.050 276,200 284,922 1.0316 20.60 20.60 20.80 20.60 21.00 13,810 20.632 -2.83%
2014-01-17 0 1.060 1.050 1.070 1.040 1.060 364,000 381,760 1.0488 21.20 21.00 21.40 20.80 21.20 18,200 20.976 0.95%
2014-01-16 0 1.050 1.050 1.060 1.030 1.150 864,000 926,000 1.0718 21.00 21.00 21.20 20.60 23.00 43,200 21.435 5.00%
2014-01-15 0 1.000 1.000 1.030 1.000 1.030 136,000 137,520 1.0112 20.00 20.00 20.60 20.00 20.60 6,800 20.224 -0.99%
2014-01-14 0 1.010 1.000 1.010 1.010 1.020 484,000 489,920 1.0122 20.20 20.00 20.20 20.20 20.40 24,200 20.245 0.00%
2014-01-13 0 1.010 1.010 1.020 1.010 1.020 608,200 616,638 1.0139 20.20 20.20 20.40 20.20 20.40 30,410 20.277 -0.98%
2014-01-10 0 1.020 1.000 1.030 1.020 1.020 704,000 718,080 1.0200 20.40 20.00 20.60 20.40 20.40 35,200 20.400 0.00%
2014-01-09 0 1.020 1.000 1.030 1.010 1.020 1,293,457 1,319,097 1.0198 20.40 20.00 20.60 20.20 20.40 64,673 20.396 0.00%
2014-01-08 0 1.020 1.010 1.020 1.000 1.020 894,800 908,344 1.0151 20.40 20.20 20.40 20.00 20.40 44,740 20.303 0.99%
2014-01-07 0 1.010 1.000 1.010 1.000 1.010 328,000 328,520 1.0016 20.20 20.00 20.20 20.00 20.20 16,400 20.032 1.00%
2014-01-06 0 1.000 0.990 1.010 0.990 1.010 1,340,000 1,340,720 1.0005 20.00 19.80 20.20 19.80 20.20 67,000 20.011 0.00%
2014-01-03 0 1.000 1.000 1.020 1.000 1.020 2,793,000 2,814,490 1.0077 20.00 20.00 20.40 20.00 20.40 139,650 20.154 -1.96%
2014-01-02 0 1.020 1.000 1.020 0.990 1.050 5,777,800 5,890,044 1.0194 20.40 20.00 20.40 19.80 21.00 288,890 20.389 0.99%
2013-12-31 0 1.010 1.010 1.040 1.000 1.050 940,000 963,280 1.0248 20.20 20.20 20.80 20.00 21.00 47,000 20.495 -0.98%
2013-12-30 0 1.020 1.020 1.040 1.010 1.040 889,000 914,800 1.0290 20.40 20.40 20.80 20.20 20.80 44,450 20.580 -0.97%
2013-12-27 0 1.030 1.000 1.040 0.980 1.040 1,154,000 1,162,620 1.0075 20.60 20.00 20.80 19.60 20.80 57,700 20.149 0.00%
2013-12-24 0 1.030 0.970 1.030 1.000 1.080 963,000 986,260 1.0242 20.60 19.40 20.60 20.00 21.60 48,150 20.483 3.00%
2013-12-23 0 1.000 0.980 1.000 0.950 1.020 2,476,000 2,428,200 0.9807 20.00 19.60 20.00 19.00 20.40 123,800 19.614 1.01%
2013-12-20 0 0.990 0.980 0.990 0.980 1.030 1,112,000 1,100,800 0.9899 19.80 19.60 19.80 19.60 20.60 55,600 19.799 -1.98%
2013-12-19 0 1.010 1.010 1.020 1.010 1.030 582,000 591,380 1.0161 20.20 20.20 20.40 20.20 20.60 29,100 20.322 -0.98%
2013-12-18 0 1.020 1.020 1.030 1.010 1.030 1,146,000 1,164,660 1.0163 20.40 20.40 20.60 20.20 20.60 57,300 20.326 -0.97%
2013-12-17 0 1.030 1.030 1.040 1.020 1.070 856,000 891,720 1.0417 20.60 20.60 20.80 20.40 21.40 42,800 20.835 0.00%
2013-12-16 0 1.030 1.030 1.040 1.030 1.140 1,488,400 1,605,680 1.0788 20.60 20.60 20.80 20.60 22.80 74,420 21.576 -3.74%
2013-12-13 0 1.070 1.070 1.080 1.030 1.160 3,972,800 4,304,328 1.0834 21.40 21.40 21.60 20.60 23.20 198,640 21.669 5.94%
2013-12-12 0 1.010 1.010 1.020 1.000 1.020 612,000 621,160 1.0150 20.20 20.20 20.40 20.00 20.40 30,600 20.299 -0.98%
2013-12-11 0 1.020 1.020 1.040 1.020 1.030 964,000 986,480 1.0233 20.40 20.40 20.80 20.40 20.60 48,200 20.466 -0.97%
2013-12-10 0 1.030 1.030 1.040 1.020 1.030 1,579,000 1,617,350 1.0243 20.60 20.60 20.80 20.40 20.60 78,950 20.486 0.98%
2013-12-09 0 1.020 1.020 1.030 1.000 1.040 1,092,200 1,110,076 1.0164 20.40 20.40 20.60 20.00 20.80 54,610 20.327 -1.92%
2013-12-06 0 1.040 1.030 1.050 1.040 1.060 828,000 867,280 1.0474 20.80 20.60 21.00 20.80 21.20 41,400 20.949 1.96%
2013-12-05 0 1.020 1.010 1.030 1.010 1.040 1,988,000 2,041,640 1.0270 20.40 20.20 20.60 20.20 20.80 99,400 20.540 -0.97%
2013-12-04 0 1.030 1.030 1.040 1.020 1.060 1,692,000 1,752,560 1.0358 20.60 20.60 20.80 20.40 21.20 84,600 20.716 -0.96%
2013-12-03 0 1.040 1.030 1.050 1.030 1.060 928,000 963,600 1.0384 20.80 20.60 21.00 20.60 21.20 46,400 20.767 0.97%
2013-12-02 0 1.030 1.020 1.030 1.030 1.060 791,000 817,830 1.0339 20.60 20.40 20.60 20.60 21.20 39,550 20.678 -2.83%
2013-11-29 0 1.060 1.030 1.060 1.020 1.070 886,000 927,900 1.0473 21.20 20.60 21.20 20.40 21.40 44,300 20.946 1.92%
2013-11-28 0 1.040 1.040 1.050 1.030 1.070 3,532,000 3,691,840 1.0453 20.80 20.80 21.00 20.60 21.40 176,600 20.905 -0.95%
2013-11-27 0 1.050 1.030 1.060 1.020 1.060 1,664,000 1,741,600 1.0466 21.00 20.60 21.20 20.40 21.20 83,200 20.933 0.00%
2013-11-26 0 1.050 1.050 1.060 1.020 1.050 2,384,000 2,467,760 1.0351 21.00 21.00 21.20 20.40 21.00 119,200 20.703 -0.94%
2013-11-25 0 1.060 1.060 1.070 1.040 1.070 1,162,000 1,221,540 1.0512 21.20 21.20 21.40 20.80 21.40 58,100 21.025 0.00%
2013-11-22 0 1.060 1.050 1.060 1.040 1.080 1,748,000 1,864,800 1.0668 21.20 21.00 21.20 20.80 21.60 87,400 21.336 6.00%
2013-11-21 0 1.000 1.000 1.050 0.960 1.080 2,336,000 2,396,320 1.0258 20.00 20.00 21.00 19.20 21.60 116,800 20.516 1.01%
2013-11-20 0 0.990 0.990 1.010 0.960 1.010 1,032,000 1,022,520 0.9908 19.80 19.80 20.20 19.20 20.20 51,600 19.816 -3.88%
2013-11-19 0 1.030 1.020 1.030 1.000 1.050 536,000 545,560 1.0178 20.60 20.40 20.60 20.00 21.00 26,800 20.357 -2.83%
2013-11-18 0 1.060 1.060 1.070 1.020 1.060 624,000 641,600 1.0282 21.20 21.20 21.40 20.40 21.20 31,200 20.564 1.92%
2013-11-15 0 1.040 1.040 1.050 1.040 1.050 308,000 321,160 1.0427 20.80 20.80 21.00 20.80 21.00 15,400 20.855 -1.89%
2013-11-14 0 1.060 1.050 1.060 1.030 1.070 434,000 455,240 1.0489 21.20 21.00 21.20 20.60 21.40 21,700 20.979 2.91%
2013-11-13 0 1.030 1.020 1.060 1.020 1.060 396,000 409,240 1.0334 20.60 20.40 21.20 20.40 21.20 19,800 20.669 -3.74%
2013-11-12 0 1.070 1.040 1.070 1.010 1.090 121,769 129,812 1.0661 21.40 20.80 21.40 20.20 21.80 6,088 21.321 2.88%
2013-11-11 0 1.040 1.040 1.070 1.030 1.040 468,000 483,480 1.0331 20.80 20.80 21.40 20.60 20.80 23,400 20.662 -0.95%
2013-11-08 0 1.050 1.030 1.050 1.020 1.060 448,000 466,600 1.0415 21.00 20.60 21.00 20.40 21.20 22,400 20.830 -0.94%
2013-11-07 0 1.060 1.050 1.060 1.050 1.090 1,180,000 1,267,160 1.0739 21.20 21.00 21.20 21.00 21.80 59,000 21.477 0.00%
2013-11-06 0 1.060 1.050 1.080 1.050 1.110 1,103,923 1,187,959 1.0761 21.20 21.00 21.60 21.00 22.20 55,196 21.522 0.00%
2013-11-05 0 1.060 1.050 1.060 1.040 1.070 1,792,000 1,893,240 1.0565 21.20 21.00 21.20 20.80 21.40 89,600 21.130 -1.85%
2013-11-04 0 1.080 1.070 1.080 1.060 1.180 1,076,000 1,155,400 1.0738 21.60 21.40 21.60 21.20 23.60 53,800 21.476 -1.82%
2013-11-01 0 1.100 1.080 1.100 1.080 1.110 1,700,000 1,869,960 1.1000 22.00 21.60 22.00 21.60 22.20 85,000 22.000 -1.79%
2013-10-31 0 1.120 1.110 1.130 1.110 1.150 1,625,000 1,817,870 1.1187 22.40 22.20 22.60 22.20 23.00 81,250 22.374 -1.75%
2013-10-30 0 1.140 1.130 1.140 1.010 1.170 10,137,600 10,944,248 1.0796 22.80 22.60 22.80 20.20 23.40 506,880 21.591 -0.87%
2013-10-29 0 1.150 1.140 1.150 1.120 1.460 15,650,000 18,723,928 1.1964 23.00 22.80 23.00 22.40 29.20 782,500 23.928 -21.23%
2013-10-28 1 - - - - - 0 0 - 29.20 - - - - 0 - 0.00%
2013-10-25 1 1.460 1.460 1.470 1.330 1.510 8,084,820 11,620,018 1.4373 29.20 29.20 29.40 26.60 30.20 404,241 28.745 12.31%
2013-10-24 0 1.300 1.300 1.310 1.210 1.330 5,453,000 6,978,730 1.2798 26.00 26.00 26.20 24.20 26.60 272,650 25.596 7.44%
2013-10-23 0 1.210 1.200 1.210 1.160 1.220 1,508,800 1,804,868 1.1962 24.20 24.00 24.20 23.20 24.40 75,440 23.925 2.54%
2013-10-22 0 1.180 1.180 1.190 1.180 1.230 759,570 912,105 1.2008 23.60 23.60 23.80 23.60 24.60 37,978 24.016 -1.67%
2013-10-21 0 1.200 1.190 1.200 1.180 1.220 1,123,000 1,344,770 1.1975 24.00 23.80 24.00 23.60 24.40 56,150 23.950 1.69%
2013-10-18 0 1.180 1.180 1.190 1.140 1.200 1,015,428 1,185,742 1.1677 23.60 23.60 23.80 22.80 24.00 50,771 23.355 1.72%
2013-10-17 0 1.160 1.130 1.160 1.120 1.160 668,000 754,000 1.1287 23.20 22.60 23.20 22.40 23.20 33,400 22.575 0.87%
2013-10-16 0 1.150 1.130 1.160 1.150 1.160 368,000 424,840 1.1545 23.00 22.60 23.20 23.00 23.20 18,400 23.089 0.00%
2013-10-15 0 1.150 1.130 1.180 1.120 1.180 770,400 882,508 1.1455 23.00 22.60 23.60 22.40 23.60 38,520 22.910 -2.54%
2013-10-11 0 1.180 1.170 1.190 1.170 1.200 1,962,028 2,338,996 1.1921 23.60 23.40 23.80 23.40 24.00 98,101 23.843 1.72%
2013-10-10 0 1.160 1.160 1.170 1.160 1.250 1,256,000 1,482,440 1.1803 23.20 23.20 23.40 23.20 25.00 62,800 23.606 -1.69%
2013-10-09 0 1.180 1.170 1.180 1.160 1.250 2,801,600 3,320,238 1.1851 23.60 23.40 23.60 23.20 25.00 140,080 23.702 4.42%
2013-10-08 0 1.130 1.130 1.160 1.130 1.350 4,912,228 5,996,853 1.2208 22.60 22.60 23.20 22.60 27.00 245,611 24.416 -13.08%
2013-10-07 1 1.300 1.120 1.300 1.100 1.350 8,948,200 11,082,794 1.2386 26.00 22.40 26.00 22.00 27.00 447,410 24.771 30.00%
2013-10-04 0 1.000 0.990 1.000 0.990 1.000 382,000 381,760 0.9994 20.00 19.80 20.00 19.80 20.00 19,100 19.987 0.00%
2013-10-03 0 1.000 0.970 1.020 1.000 1.020 520,000 521,960 1.0038 20.00 19.40 20.40 20.00 20.40 26,000 20.075 -0.99%
2013-10-02 0 1.010 1.010 1.070 1.010 1.010 64,000 64,640 1.0100 20.20 20.20 21.40 20.20 20.20 3,200 20.200 0.00%
2013-09-30 0 1.010 1.010 1.050 1.000 1.100 7,177,000 7,197,650 1.0029 20.20 20.20 21.00 20.00 22.00 358,850 20.058 1.00%
2013-09-27 0 1.000 0.980 1.010 1.000 1.000 228,000 228,000 1.0000 20.00 19.60 20.20 20.00 20.00 11,400 20.000 0.00%
2013-09-26 0 1.000 0.990 1.050 1.000 1.000 80,000 80,000 1.0000 20.00 19.80 21.00 20.00 20.00 4,000 20.000 0.00%
2013-09-25 0 1.000 0.980 1.010 0.980 1.000 204,856 204,213 0.9969 20.00 19.60 20.20 19.60 20.00 10,243 19.937 4.17%
2013-09-24 0 0.960 0.960 1.000 0.840 1.000 464,000 459,880 0.9911 19.20 19.20 20.00 16.80 20.00 23,200 19.822 -1.03%
2013-09-23 0 0.970 0.970 0.980 0.970 0.970 100,000 97,000 0.9700 19.40 19.40 19.60 19.40 19.40 5,000 19.400 2.11%
2013-09-19 0 0.950 0.940 0.950 0.950 0.960 601,000 575,320 0.9573 19.00 18.80 19.00 19.00 19.20 30,050 19.145 1.06%
2013-09-18 0 0.940 0.940 0.960 0.940 0.960 475,600 454,440 0.9555 18.80 18.80 19.20 18.80 19.20 23,780 19.110 -1.05%
2013-09-17 0 0.950 0.940 0.980 0.950 0.990 196,000 189,880 0.9688 19.00 18.80 19.60 19.00 19.80 9,800 19.376 -2.06%
2013-09-16 0 0.970 0.970 0.980 0.940 0.970 30,000 28,800 0.9600 19.40 19.40 19.60 18.80 19.40 1,500 19.200 0.00%
2013-09-13 0 0.970 0.940 0.970 0.920 0.970 365,000 347,230 0.9513 19.40 18.80 19.40 18.40 19.40 18,250 19.026 3.19%
2013-09-12 0 0.940 0.920 0.970 0.930 0.940 400,000 374,400 0.9360 18.80 18.40 19.40 18.60 18.80 20,000 18.720 0.00%
2013-09-11 0 0.940 0.940 0.970 0.920 0.990 840,000 800,800 0.9533 18.80 18.80 19.40 18.40 19.80 42,000 19.067 -6.00%
2013-09-10 0 1.000 1.000 1.030 1.000 1.010 71,000 71,060 1.0008 20.00 20.00 20.60 20.00 20.20 3,550 20.017 -0.99%
2013-09-09 0 1.010 1.010 1.080 - - 0 0 - 20.20 20.20 21.60 - - 0 - 0.00%
2013-09-06 0 1.010 1.000 1.010 1.010 1.020 204,000 206,440 1.0120 20.20 20.00 20.20 20.20 20.40 10,200 20.239 -3.81%
2013-09-05 0 1.050 1.010 1.070 - - 0 0 - 21.00 20.20 21.40 - - 0 - 0.00%
2013-09-04 0 1.050 1.050 1.060 1.000 1.070 619,143 644,315 1.0407 21.00 21.00 21.20 20.00 21.40 30,957 20.813 3.96%
2013-09-03 0 1.010 0.990 1.030 0.980 1.020 288,000 289,480 1.0051 20.20 19.80 20.60 19.60 20.40 14,400 20.103 -1.94%
2013-09-02 0 1.030 1.020 1.030 1.020 1.050 200,000 207,400 1.0370 20.60 20.40 20.60 20.40 21.00 10,000 20.740 -2.83%
2013-08-30 0 1.060 1.010 1.070 0.970 1.130 936,000 954,640 1.0199 21.20 20.20 21.40 19.40 22.60 46,800 20.398 10.42%
2013-08-29 0 0.960 0.930 0.960 0.930 0.960 440,000 419,240 0.9528 19.20 18.60 19.20 18.60 19.20 22,000 19.056 0.00%
2013-08-28 0 0.960 0.960 0.980 0.930 0.960 236,000 224,880 0.9529 19.20 19.20 19.60 18.60 19.20 11,800 19.058 3.23%
2013-08-27 0 0.930 0.930 0.960 0.910 0.960 202,000 189,560 0.9384 18.60 18.60 19.20 18.20 19.20 10,100 18.768 -2.11%
2013-08-26 0 0.950 0.940 0.950 0.950 1.000 148,000 144,560 0.9768 19.00 18.80 19.00 19.00 20.00 7,400 19.535 -4.04%
2013-08-23 0 0.990 0.950 0.990 0.940 1.000 688,000 662,320 0.9627 19.80 19.00 19.80 18.80 20.00 34,400 19.253 6.45%
2013-08-22 0 0.930 0.940 0.950 0.900 0.940 1,020,000 918,880 0.9009 18.60 18.80 19.00 18.00 18.80 51,000 18.017 3.33%
2013-08-21 0 0.900 0.900 0.920 0.900 0.920 1,344,485 1,218,177 0.9061 18.00 18.00 18.40 18.00 18.40 67,224 18.121 -4.26%
2013-08-20 0 0.940 0.940 0.950 0.870 1.020 2,756,000 2,537,680 0.9208 18.80 18.80 19.00 17.40 20.40 137,800 18.416 -6.00%
2013-08-19 0 1.000 0.990 1.020 1.000 1.030 426,600 431,134 1.0106 20.00 19.80 20.40 20.00 20.60 21,330 20.213 -2.91%
2013-08-16 0 1.030 1.000 1.030 1.000 1.030 1,568,400 1,594,356 1.0165 20.60 20.00 20.60 20.00 20.60 78,420 20.331 0.00%
2013-08-15 0 1.030 1.030 1.040 1.030 1.070 402,000 418,520 1.0411 20.60 20.60 20.80 20.60 21.40 20,100 20.822 -3.74%
2013-08-13 0 1.070 1.070 1.080 1.070 1.090 173,800 187,852 1.0809 21.40 21.40 21.60 21.40 21.80 8,690 21.617 0.94%
2013-08-12 0 1.060 1.060 1.070 1.020 1.090 534,000 564,360 1.0569 21.20 21.20 21.40 20.40 21.80 26,700 21.137 1.92%
2013-08-09 0 1.040 1.020 1.090 - - 0 0 - 20.80 20.40 21.80 - - 0 - 0.00%
2013-08-08 0 1.040 1.040 1.080 1.030 1.060 572,000 592,720 1.0362 20.80 20.80 21.60 20.60 21.20 28,600 20.724 0.97%
2013-08-07 0 1.030 1.030 1.040 - - 0 0 - 20.60 20.60 20.80 - - 0 - 0.98%
2013-08-06 0 1.020 0.960 1.020 - - 0 0 - 20.40 19.20 20.40 - - 0 - 0.00%
2013-08-05 0 1.020 1.000 1.020 1.020 1.020 144,000 146,880 1.0200 20.40 20.00 20.40 20.40 20.40 7,200 20.400 0.00%
2013-08-02 0 1.020 1.010 1.020 0.980 1.040 374,714 376,958 1.0060 20.40 20.20 20.40 19.60 20.80 18,736 20.120 2.00%
2013-08-01 0 1.000 1.000 1.020 1.000 1.010 412,000 414,600 1.0063 20.00 20.00 20.40 20.00 20.20 20,600 20.126 -2.91%
2013-07-31 0 1.030 0.960 1.030 1.000 1.030 8,000 8,120 1.0150 20.60 19.20 20.60 20.00 20.60 400 20.300 3.00%
2013-07-30 0 1.000 0.980 1.030 1.000 1.000 60,000 60,000 1.0000 20.00 19.60 20.60 20.00 20.00 3,000 20.000 0.00%
2013-07-29 0 1.000 0.980 1.020 1.000 1.030 168,000 171,400 1.0202 20.00 19.60 20.40 20.00 20.60 8,400 20.405 -1.96%
2013-07-26 0 1.020 1.020 1.030 1.010 1.060 148,000 149,920 1.0130 20.40 20.40 20.60 20.20 21.20 7,400 20.259 2.00%
2013-07-25 0 1.000 1.000 1.050 1.000 1.010 288,000 288,040 1.0001 20.00 20.00 21.00 20.00 20.20 14,400 20.003 1.01%
2013-07-24 0 0.990 0.990 1.010 0.990 1.030 416,000 414,760 0.9970 19.80 19.80 20.20 19.80 20.60 20,800 19.940 1.02%
2013-07-23 0 0.980 0.980 1.050 0.970 0.990 404,000 396,640 0.9818 19.60 19.60 21.00 19.40 19.80 20,200 19.636 0.00%
2013-07-22 0 0.980 0.970 1.030 0.970 0.990 316,000 309,760 0.9803 19.60 19.40 20.60 19.40 19.80 15,800 19.605 -2.00%
2013-07-19 0 1.000 1.000 1.050 0.910 1.040 221,000 217,670 0.9849 20.00 20.00 21.00 18.20 20.80 11,050 19.699 -0.99%
2013-07-18 0 1.010 1.010 1.020 1.000 1.180 804,200 852,550 1.0601 20.20 20.20 20.40 20.00 23.60 40,210 21.202 2.02%
2013-07-17 0 0.990 1.000 1.010 0.980 1.130 1,728,000 1,829,340 1.0586 19.80 20.00 20.20 19.60 22.60 86,400 21.173 -10.81%
2013-07-16 0 1.110 1.110 1.130 1.110 1.130 1,320,000 1,478,520 1.1201 22.20 22.20 22.60 22.20 22.60 66,000 22.402 -5.93%
2013-07-15 0 1.180 1.180 1.190 1.140 1.190 254,228 294,841 1.1598 23.60 23.60 23.80 22.80 23.80 12,711 23.195 4.42%
2013-07-12 0 1.130 1.140 1.180 1.120 1.130 128,000 144,600 1.1297 22.60 22.80 23.60 22.40 22.60 6,400 22.594 0.00%
2013-07-11 0 1.130 1.130 1.150 1.120 1.150 125,000 142,940 1.1435 22.60 22.60 23.00 22.40 23.00 6,250 22.870 -1.74%
2013-07-10 0 1.150 1.120 1.150 1.100 1.150 64,000 71,320 1.1144 23.00 22.40 23.00 22.00 23.00 3,200 22.288 1.77%
2013-07-09 0 1.130 1.130 1.160 1.130 1.140 340,000 387,560 1.1399 22.60 22.60 23.20 22.60 22.80 17,000 22.798 0.00%
2013-07-08 0 1.130 1.130 1.140 1.130 1.150 280,000 319,960 1.1427 22.60 22.60 22.80 22.60 23.00 14,000 22.854 -2.59%
2013-07-05 0 1.160 1.160 1.170 1.150 1.160 144,000 165,600 1.1500 23.20 23.20 23.40 23.00 23.20 7,200 23.000 -0.85%
2013-07-04 0 1.170 1.150 1.170 1.170 1.170 48,000 56,160 1.1700 23.40 23.00 23.40 23.40 23.40 2,400 23.400 -3.31%
2013-07-03 0 1.210 1.160 1.210 1.130 1.210 932,000 1,056,260 1.1333 24.20 23.20 24.20 22.60 24.20 46,600 22.667 3.42%
2013-07-02 0 1.170 1.160 1.180 1.160 1.190 330,000 386,920 1.1725 23.40 23.20 23.60 23.20 23.80 16,500 23.450 -3.31%
2013-06-28 0 1.210 1.200 1.220 1.200 1.210 549,000 659,880 1.2020 24.20 24.00 24.40 24.00 24.20 27,450 24.039 0.00%
2013-06-27 0 1.210 1.210 1.220 1.190 1.230 503,000 604,230 1.2013 24.20 24.20 24.40 23.80 24.60 25,150 24.025 -0.82%
2013-06-26 0 1.220 1.220 1.230 1.180 1.270 1,483,864 1,834,891 1.2366 24.40 24.40 24.60 23.60 25.40 74,193 24.731 6.09%
2013-06-25 0 1.150 1.120 1.150 1.030 1.150 1,045,714 1,125,819 1.0766 23.00 22.40 23.00 20.60 23.00 52,286 21.532 8.49%
2013-06-24 0 1.060 1.030 1.060 1.020 1.060 60,000 62,640 1.0440 21.20 20.60 21.20 20.40 21.20 3,000 20.880 3.92%
2013-06-21 0 1.020 1.010 1.020 1.020 1.050 1,148,000 1,172,640 1.0215 20.40 20.20 20.40 20.40 21.00 57,400 20.429 2.00%
2013-06-20 0 1.000 0.980 1.000 1.000 1.000 841,428 845,442 1.0048 20.00 19.60 20.00 20.00 20.00 42,071 20.095 0.00%
2013-06-19 0 1.000 0.980 1.040 1.000 1.050 280,000 284,000 1.0143 20.00 19.60 20.80 20.00 21.00 14,000 20.286 -4.76%
2013-06-18 0 1.050 1.000 1.050 0.990 1.060 1,248,000 1,247,760 0.9998 21.00 20.00 21.00 19.80 21.20 62,400 19.996 2.94%
2013-06-17 0 1.020 1.020 1.040 1.000 1.100 2,052,000 2,126,880 1.0365 20.40 20.40 20.80 20.00 22.00 102,600 20.730 -7.27%
2013-06-14 0 1.100 1.060 1.100 1.100 1.120 664,000 733,200 1.1042 22.00 21.20 22.00 22.00 22.40 33,200 22.084 0.00%
2013-06-13 0 1.100 1.100 1.160 1.030 1.100 48,400 50,604 1.0455 22.00 22.00 23.20 20.60 22.00 2,420 20.911 -4.35%
2013-06-11 0 1.150 1.150 1.160 1.140 1.160 446,000 514,220 1.1530 23.00 23.00 23.20 22.80 23.20 22,300 23.059 0.88%
2013-06-10 0 1.140 1.150 1.160 1.140 1.160 358,000 411,850 1.1504 22.80 23.00 23.20 22.80 23.20 17,900 23.008 -2.56%
2013-06-07 0 1.170 1.150 1.170 1.140 1.180 160,000 186,200 1.1638 23.40 23.00 23.40 22.80 23.60 8,000 23.275 2.63%
2013-06-06 0 1.140 1.130 1.140 1.120 1.150 174,774 197,191 1.1283 22.80 22.60 22.80 22.40 23.00 8,739 22.565 1.79%
2013-06-05 0 1.120 1.120 1.130 1.120 1.190 344,000 402,920 1.1713 22.40 22.40 22.60 22.40 23.80 17,200 23.426 -2.61%
2013-06-04 0 1.150 1.140 1.150 1.140 1.150 498,000 568,020 1.1406 23.00 22.80 23.00 22.80 23.00 24,900 22.812 0.88%
2013-06-03 0 1.140 1.140 1.150 1.020 1.150 220,000 251,360 1.1425 22.80 22.80 23.00 20.40 23.00 11,000 22.851 0.00%
2013-05-31 0 1.140 1.130 1.180 1.120 1.140 315,400 359,058 1.1384 22.80 22.60 23.60 22.40 22.80 15,770 22.768 0.00%
2013-05-30 0 1.140 1.140 1.180 1.130 1.190 324,000 366,800 1.1321 22.80 22.80 23.60 22.60 23.80 16,200 22.642 0.88%
2013-05-29 0 1.130 1.130 1.190 1.130 1.200 366,600 416,996 1.1375 22.60 22.60 23.80 22.60 24.00 18,330 22.749 -5.83%
2013-05-28 0 1.200 1.160 1.200 - - 1,000 1,130 1.1300 24.00 23.20 24.00 - - 50 22.600 0.00%
2013-05-27 0 1.200 1.130 1.200 1.130 1.200 436,000 498,280 1.1428 24.00 22.60 24.00 22.60 24.00 21,800 22.857 4.35%
2013-05-24 0 1.150 1.130 1.200 - - 0 0 - 23.00 22.60 24.00 - - 0 - 0.00%
2013-05-23 0 1.150 1.150 1.160 1.120 1.150 243,000 276,160 1.1365 23.00 23.00 23.20 22.40 23.00 12,150 22.729 -4.17%
2013-05-22 0 1.200 1.140 1.200 - - 0 0 - 24.00 22.80 24.00 - - 0 - 0.00%
2013-05-21 0 1.200 1.140 1.200 1.140 1.200 647,000 744,290 1.1504 24.00 22.80 24.00 22.80 24.00 32,350 23.007 3.45%
2013-05-20 0 1.160 1.160 1.200 1.140 1.220 648,000 765,020 1.1806 23.20 23.20 24.00 22.80 24.40 32,400 23.612 -4.13%
2013-05-16 0 1.210 1.200 1.210 1.210 1.240 307,000 373,510 1.2166 24.20 24.00 24.20 24.20 24.80 15,350 24.333 0.00%
2013-05-15 0 1.210 1.210 1.220 1.210 1.220 92,000 111,760 1.2148 24.20 24.20 24.40 24.20 24.40 4,600 24.296 -0.82%
2013-05-14 0 1.220 1.180 1.220 1.220 1.220 24,000 29,280 1.2200 24.40 23.60 24.40 24.40 24.40 1,200 24.400 0.00%
2013-05-13 0 1.220 1.210 1.290 1.200 1.290 188,000 227,280 1.2089 24.40 24.20 25.80 24.00 25.80 9,400 24.179 0.00%
2013-05-10 0 1.220 1.210 1.220 1.220 1.240 204,400 250,114 1.2236 24.40 24.20 24.40 24.40 24.80 10,220 24.473 1.67%
2013-05-09 0 1.200 1.190 1.200 1.200 1.250 2,268,000 2,795,280 1.2325 24.00 23.80 24.00 24.00 25.00 113,400 24.650 -6.98%
2013-05-08 0 1.290 1.250 1.290 1.280 1.290 408,000 524,600 1.2858 25.80 25.00 25.80 25.60 25.80 20,400 25.716 3.20%
2013-05-07 0 1.250 1.240 1.250 1.240 1.260 432,000 544,200 1.2597 25.00 24.80 25.00 24.80 25.20 21,600 25.194 0.81%
2013-05-06 0 1.240 1.230 1.250 1.220 1.240 71,000 86,550 1.2190 24.80 24.60 25.00 24.40 24.80 3,550 24.380 -0.80%
2013-05-03 0 1.250 1.240 1.260 1.210 1.260 687,000 849,810 1.2370 25.00 24.80 25.20 24.20 25.20 34,350 24.740 -0.79%
2013-05-02 0 1.260 1.250 1.270 1.240 1.260 567,600 711,708 1.2539 25.20 25.00 25.40 24.80 25.20 28,380 25.078 -1.56%
2013-04-30 0 1.280 1.270 1.280 1.270 1.280 410,200 521,808 1.2721 25.60 25.40 25.60 25.40 25.60 20,510 25.442 -0.78%
2013-04-29 0 1.290 1.280 1.290 1.280 1.310 1,164,000 1,503,920 1.2920 25.80 25.60 25.80 25.60 26.20 58,200 25.841 -1.53%
2013-04-26 0 1.310 1.300 1.310 1.260 1.320 1,681,000 2,173,870 1.2932 26.20 26.00 26.20 25.20 26.40 84,050 25.864 3.15%
2013-04-25 0 1.270 1.270 1.300 1.260 1.320 1,503,200 1,929,728 1.2837 25.40 25.40 26.00 25.20 26.40 75,160 25.675 -2.31%
2013-04-24 0 1.300 1.290 1.310 1.260 1.320 1,203,000 1,559,840 1.2966 26.00 25.80 26.20 25.20 26.40 60,150 25.933 3.17%
2013-04-23 0 1.260 1.260 1.280 1.260 1.300 176,000 224,800 1.2773 25.20 25.20 25.60 25.20 26.00 8,800 25.545 -3.08%
2013-04-22 0 1.300 1.250 1.300 1.200 1.300 172,000 213,720 1.2426 26.00 25.00 26.00 24.00 26.00 8,600 24.851 6.56%
2013-04-19 0 1.220 1.220 1.230 1.210 1.230 75,000 91,430 1.2191 24.40 24.40 24.60 24.20 24.60 3,750 24.381 1.67%
2013-04-18 0 1.200 1.210 1.230 1.150 1.250 1,284,000 1,505,040 1.1721 24.00 24.20 24.60 23.00 25.00 64,200 23.443 -4.00%
2013-04-17 0 1.250 1.250 1.270 1.250 1.330 907,000 1,180,944 1.3020 25.00 25.00 25.40 25.00 26.60 45,350 26.041 -6.02%
2013-04-16 0 1.330 1.320 1.330 1.310 1.330 967,400 1,281,600 1.3248 26.60 26.40 26.60 26.20 26.60 48,370 26.496 -0.75%
2013-04-15 0 1.340 1.340 1.350 1.290 1.350 1,884,229 2,503,961 1.3289 26.80 26.80 27.00 25.80 27.00 94,211 26.578 0.75%
2013-04-12 0 1.330 1.330 1.340 1.260 1.340 3,010,742 3,903,434 1.2965 26.60 26.60 26.80 25.20 26.80 150,537 25.930 6.40%
2013-04-11 0 1.250 1.240 1.260 1.150 1.410 9,120,729 11,626,918 1.2748 25.00 24.80 25.20 23.00 28.20 456,036 25.496 13.64%
2013-04-10 0 1.100 1.090 1.120 - - 0 0 - 22.00 21.80 22.40 - - 0 - 0.00%
2013-04-09 0 1.100 1.100 1.120 1.100 1.110 547,800 605,030 1.1045 22.00 22.00 22.40 22.00 22.20 27,390 22.089 0.00%
2013-04-08 0 1.100 1.100 1.120 1.070 1.100 192,800 211,410 1.0965 22.00 22.00 22.40 21.40 22.00 9,640 21.930 0.92%
2013-04-05 0 1.090 1.090 1.110 1.090 1.130 264,000 291,760 1.1052 21.80 21.80 22.20 21.80 22.60 13,200 22.103 -2.68%
2013-04-03 0 1.120 1.120 1.130 1.120 1.130 946,000 1,065,340 1.1262 22.40 22.40 22.60 22.40 22.60 47,300 22.523 -0.88%
2013-04-02 0 1.130 1.120 1.130 1.100 1.130 1,016,800 1,139,492 1.1207 22.60 22.40 22.60 22.00 22.60 50,840 22.413 3.67%
2013-03-28 0 1.090 1.080 1.090 1.090 1.090 1,436,000 1,565,040 1.0899 21.80 21.60 21.80 21.80 21.80 71,800 21.797 0.00%
2013-03-27 0 1.090 1.050 1.090 1.050 1.090 1,044,514 1,137,364 1.0889 21.80 21.00 21.80 21.00 21.80 52,226 21.778 1.87%
2013-03-26 0 1.070 1.040 1.070 1.090 1.090 100,000 109,000 1.0900 21.40 20.80 21.40 21.80 21.80 5,000 21.800 0.94%
2013-03-25 0 1.060 1.050 1.070 1.060 1.090 472,000 513,520 1.0880 21.20 21.00 21.40 21.20 21.80 23,600 21.759 -2.75%
2013-03-22 0 1.090 1.060 1.090 1.070 1.090 613,000 664,260 1.0836 21.80 21.20 21.80 21.40 21.80 30,650 21.672 1.87%
2013-03-21 0 1.070 1.070 1.090 1.000 1.080 1,173,000 1,250,420 1.0660 21.40 21.40 21.80 20.00 21.60 58,650 21.320 0.94%
2013-03-20 0 1.060 1.040 1.080 1.040 1.080 428,000 455,680 1.0647 21.20 20.80 21.60 20.80 21.60 21,400 21.293 1.92%
2013-03-19 0 1.040 1.030 1.040 1.040 1.040 52,000 54,080 1.0400 20.80 20.60 20.80 20.80 20.80 2,600 20.800 1.96%
2013-03-18 0 1.020 0.950 1.020 1.020 1.050 1,632,200 1,689,764 1.0353 20.40 19.00 20.40 20.40 21.00 81,610 20.705 -5.56%
2013-03-15 0 1.080 1.060 1.080 1.060 1.090 390,000 419,140 1.0747 21.60 21.20 21.60 21.20 21.80 19,500 21.494 0.00%
2013-03-14 0 1.080 1.050 1.080 1.050 1.080 880,000 940,360 1.0686 21.60 21.00 21.60 21.00 21.60 44,000 21.372 0.93%
2013-03-13 0 1.070 1.060 1.070 1.040 1.080 725,400 766,334 1.0564 21.40 21.20 21.40 20.80 21.60 36,270 21.129 0.00%
2013-03-12 0 1.070 1.040 1.070 1.040 1.070 648,000 678,680 1.0473 21.40 20.80 21.40 20.80 21.40 32,400 20.947 0.00%
2013-03-11 0 1.070 1.050 1.070 1.050 1.070 428,000 454,040 1.0608 21.40 21.00 21.40 21.00 21.40 21,400 21.217 0.00%
2013-03-08 0 1.070 1.070 1.080 1.050 1.070 146,000 154,960 1.0614 21.40 21.40 21.60 21.00 21.40 7,300 21.227 1.90%
2013-03-07 0 1.050 1.040 1.050 1.050 1.050 661,673 694,586 1.0497 21.00 20.80 21.00 21.00 21.00 33,084 20.995 -2.78%
2013-03-06 0 1.080 1.060 1.080 1.080 1.080 183,000 197,520 1.0793 21.60 21.20 21.60 21.60 21.60 9,150 21.587 0.00%
2013-03-05 0 1.080 1.060 1.080 1.070 1.080 133,000 142,470 1.0712 21.60 21.20 21.60 21.40 21.60 6,650 21.424 1.89%
2013-03-04 0 1.060 1.050 1.060 1.060 1.070 166,000 176,920 1.0658 21.20 21.00 21.20 21.20 21.40 8,300 21.316 0.00%
2013-03-01 0 1.060 1.050 1.060 1.050 1.080 1,108,800 1,185,904 1.0695 21.20 21.00 21.20 21.00 21.60 55,440 21.391 -2.75%
2013-02-28 0 1.090 1.080 1.100 1.080 1.090 388,714 422,159 1.0860 21.80 21.60 22.00 21.60 21.80 19,436 21.721 0.93%
2013-02-27 0 1.080 1.060 1.080 1.060 1.090 123,657 133,146 1.0767 21.60 21.20 21.60 21.20 21.80 6,183 21.535 -0.92%
2013-02-26 0 1.090 1.080 1.090 1.050 1.100 812,000 875,840 1.0786 21.80 21.60 21.80 21.00 22.00 40,600 21.572 2.83%
2013-02-25 0 1.060 1.050 1.060 1.010 1.070 552,571 586,622 1.0616 21.20 21.00 21.20 20.20 21.40 27,629 21.232 -0.93%
2013-02-22 0 1.070 1.070 1.080 1.060 1.070 273,600 291,432 1.0652 21.40 21.40 21.60 21.20 21.40 13,680 21.304 0.94%
2013-02-21 0 1.060 1.020 1.060 1.060 1.070 368,000 393,320 1.0688 21.20 20.40 21.20 21.20 21.40 18,400 21.376 -0.93%
2013-02-20 0 1.070 1.070 1.090 1.070 1.070 110,000 117,640 1.0695 21.40 21.40 21.80 21.40 21.40 5,500 21.389 -1.83%
2013-02-19 0 1.090 1.090 1.100 1.070 1.090 428,600 463,172 1.0807 21.80 21.80 22.00 21.40 21.80 21,430 21.613 0.00%
2013-02-18 0 1.090 1.080 1.090 1.090 1.090 178,000 193,760 1.0885 21.80 21.60 21.80 21.80 21.80 8,900 21.771 1.87%
2013-02-15 0 1.070 1.070 1.080 - - 32,000 34,240 1.0700 21.40 21.40 21.60 - - 1,600 21.400 0.00%
2013-02-14 0 1.070 1.070 1.090 1.070 1.100 54,000 58,560 1.0844 21.40 21.40 21.80 21.40 22.00 2,700 21.689 -1.83%
2013-02-08 0 1.090 1.090 1.100 1.080 1.100 338,400 367,656 1.0865 21.80 21.80 22.00 21.60 22.00 16,920 21.729 0.00%
2013-02-07 0 1.090 1.080 1.100 1.080 1.100 126,142 138,129 1.0950 21.80 21.60 22.00 21.60 22.00 6,307 21.901 0.93%
2013-02-06 0 1.080 1.080 1.090 1.070 1.100 224,000 243,380 1.0865 21.60 21.60 21.80 21.40 22.00 11,200 21.730 -1.82%
2013-02-05 0 1.100 1.070 1.100 1.050 1.100 758,857 799,297 1.0533 22.00 21.40 22.00 21.00 22.00 37,943 21.066 4.76%
2013-02-04 0 1.050 1.050 1.060 1.050 1.050 229,800 242,116 1.0536 21.00 21.00 21.20 21.00 21.00 11,490 21.072 -0.94%
2013-02-01 0 1.060 1.060 1.080 1.050 1.060 180,000 190,580 1.0588 21.20 21.20 21.60 21.00 21.20 9,000 21.176 0.95%
2013-01-31 0 1.050 1.050 1.100 1.050 1.090 241,000 255,230 1.0590 21.00 21.00 22.00 21.00 21.80 12,050 21.181 -1.87%
2013-01-30 0 1.070 1.060 1.070 1.070 1.100 344,000 371,440 1.0798 21.40 21.20 21.40 21.40 22.00 17,200 21.595 0.94%
2013-01-29 0 1.060 1.050 1.060 1.060 1.070 156,000 166,360 1.0664 21.20 21.00 21.20 21.20 21.40 7,800 21.328 0.00%
2013-01-28 0 1.060 1.060 1.080 1.050 1.060 300,000 316,800 1.0560 21.20 21.20 21.60 21.00 21.20 15,000 21.120 0.95%
2013-01-25 0 1.050 1.050 1.100 1.050 1.100 609,000 652,800 1.0719 21.00 21.00 22.00 21.00 22.00 30,450 21.438 0.00%
2013-01-24 0 1.050 1.050 1.070 1.050 1.060 421,115 442,137 1.0499 21.00 21.00 21.40 21.00 21.20 21,056 20.998 0.00%
2013-01-23 0 1.050 1.050 1.100 1.050 1.060 836,600 879,766 1.0516 21.00 21.00 22.00 21.00 21.20 41,830 21.032 0.00%
2013-01-22 0 1.050 1.050 1.060 1.050 1.060 752,200 791,900 1.0528 21.00 21.00 21.20 21.00 21.20 37,610 21.056 -0.94%
2013-01-21 0 1.060 1.060 1.090 1.060 1.060 108,000 114,330 1.0586 21.20 21.20 21.80 21.20 21.20 5,400 21.172 -2.75%
2013-01-18 0 1.090 1.070 1.090 1.070 1.100 411,088 450,011 1.0947 21.80 21.40 21.80 21.40 22.00 20,554 21.894 1.87%
2013-01-17 0 1.070 1.070 1.080 1.050 1.100 329,000 354,020 1.0760 21.40 21.40 21.60 21.00 22.00 16,450 21.521 0.00%
2013-01-16 0 1.070 1.060 1.070 1.030 1.090 287,093 305,273 1.0633 21.40 21.20 21.40 20.60 21.80 14,355 21.266 -1.83%
2013-01-15 0 1.090 1.090 1.110 1.090 1.110 700,485 770,372 1.0998 21.80 21.80 22.20 21.80 22.20 35,024 21.995 -0.91%
2013-01-14 0 1.100 1.100 1.110 1.090 1.120 783,400 860,678 1.0986 22.00 22.00 22.20 21.80 22.40 39,170 21.973 1.85%
2013-01-11 0 1.080 1.080 1.090 1.080 1.110 1,708,600 1,852,804 1.0844 21.60 21.60 21.80 21.60 22.20 85,430 21.688 0.00%
2013-01-10 0 1.080 1.080 1.090 1.070 1.110 2,700,347 2,951,151 1.0929 21.60 21.60 21.80 21.40 22.20 135,017 21.858 -1.82%
2013-01-09 0 1.100 1.090 1.100 1.050 1.100 2,337,277 2,517,580 1.0771 22.00 21.80 22.00 21.00 22.00 116,864 21.543 0.92%
2013-01-08 0 1.090 1.080 1.090 0.980 1.120 5,845,485 6,234,948 1.0666 21.80 21.60 21.80 19.60 22.40 292,274 21.333 13.54%
2013-01-07 0 0.960 0.950 0.970 0.800 0.970 3,366,569 3,209,749 0.9534 19.20 19.00 19.40 16.00 19.40 168,328 19.068 4.35%
2013-01-04 0 0.920 0.920 0.940 0.900 0.930 660,800 599,232 0.9068 18.40 18.40 18.80 18.00 18.60 33,040 18.137 2.22%
2013-01-03 0 0.900 0.880 0.900 0.880 0.920 2,034,000 1,839,780 0.9045 18.00 17.60 18.00 17.60 18.40 101,700 18.090 1.12%
2013-01-02 0 0.890 0.880 0.890 0.880 0.920 336,000 298,280 0.8877 17.80 17.60 17.80 17.60 18.40 16,800 17.755 -1.11%
2012-12-31 0 0.900 0.870 0.910 0.870 0.900 168,000 147,840 0.8800 18.00 17.40 18.20 17.40 18.00 8,400 17.600 3.45%
2012-12-28 0 0.870 0.860 0.870 0.830 0.930 1,478,600 1,265,634 0.8560 17.40 17.20 17.40 16.60 18.60 73,930 17.119 3.57%
2012-12-27 0 0.840 0.820 0.840 0.820 0.850 1,036,000 877,960 0.8475 16.80 16.40 16.80 16.40 17.00 51,800 16.949 0.00%
2012-12-24 0 0.840 0.830 0.840 0.840 0.850 656,000 553,000 0.8430 16.80 16.60 16.80 16.80 17.00 32,800 16.860 0.00%
2012-12-21 0 0.840 0.830 0.840 0.820 0.840 676,000 565,040 0.8359 16.80 16.60 16.80 16.40 16.80 33,800 16.717 2.44%
2012-12-20 0 0.820 0.820 0.840 0.820 0.840 434,000 361,780 0.8336 16.40 16.40 16.80 16.40 16.80 21,700 16.672 -1.20%
2012-12-19 0 0.830 0.830 0.840 0.830 0.850 1,467,600 1,241,408 0.8459 16.60 16.60 16.80 16.60 17.00 73,380 16.918 0.00%
2012-12-18 0 0.830 0.820 0.840 0.830 0.850 184,000 153,800 0.8359 16.60 16.40 16.80 16.60 17.00 9,200 16.717 0.00%
2012-12-17 0 0.830 0.820 0.840 0.820 0.850 1,339,800 1,119,758 0.8358 16.60 16.40 16.80 16.40 17.00 66,990 16.715 1.22%
2012-12-14 0 0.820 0.810 0.820 0.810 0.820 428,000 348,680 0.8147 16.40 16.20 16.40 16.20 16.40 21,400 16.293 1.23%
2012-12-13 0 0.810 0.810 0.830 0.810 0.810 8,869 7,183 0.8099 16.20 16.20 16.60 16.20 16.20 443 16.198 0.00%
2012-12-12 0 0.810 0.800 0.820 0.810 0.850 738,000 614,260 0.8323 16.20 16.00 16.40 16.20 17.00 36,900 16.647 -2.41%
2012-12-11 0 0.830 0.820 0.850 - - 1,400 1,100 0.7857 16.60 16.40 17.00 - - 70 15.714 0.00%
2012-12-10 0 0.830 0.820 0.830 0.830 0.850 140,000 117,000 0.8357 16.60 16.40 16.60 16.60 17.00 7,000 16.714 1.22%
2012-12-07 0 0.820 0.810 0.820 0.800 0.820 106,000 86,540 0.8164 16.40 16.20 16.40 16.00 16.40 5,300 16.328 2.50%
2012-12-06 0 0.800 0.800 0.840 0.800 0.850 137,200 116,044 0.8458 16.00 16.00 16.80 16.00 17.00 6,860 16.916 0.00%
2012-12-05 0 0.800 0.800 0.810 0.800 0.820 1,120,800 905,304 0.8077 16.00 16.00 16.20 16.00 16.40 56,040 16.155 -2.44%
2012-12-04 0 0.820 0.810 0.820 0.820 0.850 532,000 448,360 0.8428 16.40 16.20 16.40 16.40 17.00 26,600 16.856 -3.53%
2012-12-03 0 0.850 0.820 0.850 0.810 0.850 48,000 40,400 0.8417 17.00 16.40 17.00 16.20 17.00 2,400 16.833 0.00%
2012-11-30 0 0.850 0.820 0.850 0.850 0.860 686,000 585,780 0.8539 17.00 16.40 17.00 17.00 17.20 34,300 17.078 -2.30%
2012-11-29 0 0.870 0.870 0.880 0.870 0.880 261,000 227,520 0.8717 17.40 17.40 17.60 17.40 17.60 13,050 17.434 0.00%
2012-11-28 0 0.870 0.860 0.890 0.850 0.900 483,284 423,911 0.8771 17.40 17.20 17.80 17.00 18.00 24,164 17.543 -1.14%
2012-11-27 0 0.880 0.880 0.900 0.860 0.920 1,248,857 1,111,194 0.8898 17.60 17.60 18.00 17.20 18.40 62,443 17.795 -4.35%
2012-11-26 0 0.920 0.910 0.920 0.900 0.920 1,024,000 934,160 0.9123 18.40 18.20 18.40 18.00 18.40 51,200 18.245 0.00%
2012-11-23 0 0.920 0.910 0.920 0.910 0.920 141,714 128,922 0.9097 18.40 18.20 18.40 18.20 18.40 7,086 18.195 2.22%
2012-11-22 0 0.900 0.890 0.910 0.900 0.920 560,976 510,049 0.9092 18.00 17.80 18.20 18.00 18.40 28,049 18.184 0.00%
2012-11-21 0 0.900 0.900 0.920 0.900 0.920 347,000 318,130 0.9168 18.00 18.00 18.40 18.00 18.40 17,350 18.336 -1.10%
2012-11-20 0 0.910 0.900 0.920 0.900 0.910 507,447 459,593 0.9057 18.20 18.00 18.40 18.00 18.20 25,372 18.114 1.11%
2012-11-19 0 0.900 0.890 0.900 0.900 0.930 348,000 322,520 0.9268 18.00 17.80 18.00 18.00 18.60 17,400 18.536 0.00%
2012-11-16 0 0.900 0.860 0.900 0.900 0.900 200,000 179,040 0.8952 18.00 17.20 18.00 18.00 18.00 10,000 17.904 2.27%
2012-11-15 0 0.880 0.860 0.910 - - 0 0 - 17.60 17.20 18.20 - - 0 - 0.00%
2012-11-14 0 0.880 0.880 0.890 0.800 0.890 1,016,000 873,200 0.8594 17.60 17.60 17.80 16.00 17.80 50,800 17.189 3.53%
2012-11-13 0 0.850 0.850 0.870 0.840 0.880 693,000 592,220 0.8546 17.00 17.00 17.40 16.80 17.60 34,650 17.091 -4.49%
2012-11-12 0 0.890 0.880 0.900 0.880 0.940 472,800 432,936 0.9157 17.80 17.60 18.00 17.60 18.80 23,640 18.314 -3.26%
2012-11-09 0 0.920 0.920 0.940 0.900 0.940 1,025,800 956,726 0.9327 18.40 18.40 18.80 18.00 18.80 51,290 18.653 -1.08%
2012-11-08 0 0.930 0.930 0.940 0.930 0.970 584,500 557,325 0.9535 18.60 18.60 18.80 18.60 19.40 29,225 19.070 -2.11%
2012-11-07 0 0.950 0.930 0.960 0.930 0.980 2,066,900 1,971,441 0.9538 19.00 18.60 19.20 18.60 19.60 103,345 19.076 -2.06%
2012-11-06 0 0.970 0.960 0.970 0.900 0.970 3,873,800 3,670,880 0.9476 19.40 19.20 19.40 18.00 19.40 193,690 18.952 10.23%
2012-11-05 0 0.880 0.880 0.890 0.850 0.880 1,005,971 872,239 0.8671 17.60 17.60 17.80 17.00 17.60 50,299 17.341 4.76%
2012-11-02 0 0.840 0.830 0.840 0.830 0.840 242,000 201,460 0.8325 16.80 16.60 16.80 16.60 16.80 12,100 16.650 2.44%
2012-11-01 0 0.820 0.820 0.840 0.800 0.830 260,286 211,398 0.8122 16.40 16.40 16.80 16.00 16.60 13,014 16.244 -1.20%
2012-10-31 0 0.830 0.830 0.840 0.820 0.840 197,718 163,620 0.8275 16.60 16.60 16.80 16.40 16.80 9,886 16.551 -1.19%
2012-10-30 0 0.840 0.830 0.840 0.800 0.840 402,800 327,396 0.8128 16.80 16.60 16.80 16.00 16.80 20,140 16.256 5.00%
2012-10-29 0 0.800 0.800 0.820 0.780 0.820 1,372,800 1,094,576 0.7973 16.00 16.00 16.40 15.60 16.40 68,640 15.947 0.00%
2012-10-26 0 0.800 0.780 0.800 0.800 0.800 72,000 57,600 0.8000 16.00 15.60 16.00 16.00 16.00 3,600 16.000 0.00%
2012-10-25 0 0.800 0.790 0.800 0.780 0.800 751,000 593,410 0.7902 16.00 15.80 16.00 15.60 16.00 37,550 15.803 2.56%
2012-10-24 0 0.780 0.780 0.790 0.780 0.790 660,000 519,760 0.7875 15.60 15.60 15.80 15.60 15.80 33,000 15.750 -1.27%
2012-10-22 0 0.790 0.790 0.800 0.790 0.790 1,368,000 1,080,720 0.7900 15.80 15.80 16.00 15.80 15.80 68,400 15.800 0.00%
2012-10-19 0 0.790 0.780 0.790 0.780 0.790 1,446,200 1,140,710 0.7888 15.80 15.60 15.80 15.60 15.80 72,310 15.775 1.28%
2012-10-18 0 0.780 0.780 0.790 0.780 0.790 398,400 313,072 0.7858 15.60 15.60 15.80 15.60 15.80 19,920 15.716 -1.27%
2012-10-17 0 0.790 0.760 0.790 0.780 0.790 1,677,429 1,322,991 0.7887 15.80 15.20 15.80 15.60 15.80 83,871 15.774 1.28%
2012-10-16 0 0.780 0.780 0.790 0.780 0.780 585,000 456,050 0.7796 15.60 15.60 15.80 15.60 15.60 29,250 15.591 0.00%
2012-10-15 0 0.780 0.780 0.790 0.750 0.780 104,376 81,300 0.7789 15.60 15.60 15.80 15.00 15.60 5,219 15.578 0.00%
2012-10-12 0 0.780 0.780 0.800 0.770 0.780 165,600 127,544 0.7702 15.60 15.60 16.00 15.40 15.60 8,280 15.404 2.63%
2012-10-11 0 0.760 0.760 0.770 0.760 0.770 459,000 349,940 0.7624 15.20 15.20 15.40 15.20 15.40 22,950 15.248 -1.30%
2012-10-10 0 0.770 0.760 0.770 0.760 0.780 322,400 248,216 0.7699 15.40 15.20 15.40 15.20 15.60 16,120 15.398 0.00%
2012-10-09 0 0.770 0.770 0.780 0.750 0.770 264,400 203,248 0.7687 15.40 15.40 15.60 15.00 15.40 13,220 15.374 2.67%
2012-10-08 0 0.750 0.750 0.780 0.750 0.750 134,000 100,440 0.7496 15.00 15.00 15.60 15.00 15.00 6,700 14.991 -1.32%
2012-10-05 0 0.760 0.760 0.770 0.760 0.760 81,200 61,676 0.7596 15.20 15.20 15.40 15.20 15.20 4,060 15.191 1.33%
2012-10-04 0 0.750 0.750 0.760 0.750 0.800 128,000 97,080 0.7584 15.00 15.00 15.20 15.00 16.00 6,400 15.169 0.00%
2012-10-03 0 0.750 0.750 0.780 - - 2,200 1,582 0.7191 15.00 15.00 15.60 - - 110 14.382 0.00%
2012-09-28 0 0.750 0.750 0.760 0.750 0.760 280,000 211,200 0.7543 15.00 15.00 15.20 15.00 15.20 14,000 15.086 -1.32%
2012-09-27 0 0.760 0.760 0.770 0.760 0.760 32,000 24,320 0.7600 15.20 15.20 15.40 15.20 15.20 1,600 15.200 0.00%
2012-09-26 0 0.760 0.760 0.780 0.760 0.760 53,000 40,230 0.7591 15.20 15.20 15.60 15.20 15.20 2,650 15.181 4.11%
2012-09-25 0 0.730 0.730 0.760 0.730 0.730 82,000 59,800 0.7293 14.60 14.60 15.20 14.60 14.60 4,100 14.585 1.39%
2012-09-24 0 0.720 0.720 0.760 0.690 0.770 178,000 134,960 0.7582 14.40 14.40 15.20 13.80 15.40 8,900 15.164 -6.49%
2012-09-21 0 0.770 0.770 0.800 0.770 0.770 72,000 55,440 0.7700 15.40 15.40 16.00 15.40 15.40 3,600 15.400 -1.28%
2012-09-20 0 0.780 0.760 0.780 0.770 0.780 124,000 96,600 0.7790 15.60 15.20 15.60 15.40 15.60 6,200 15.581 1.30%
2012-09-19 0 0.770 0.770 0.780 0.770 0.770 28,000 21,560 0.7700 15.40 15.40 15.60 15.40 15.40 1,400 15.400 1.32%
2012-09-18 0 0.760 0.750 0.760 0.750 0.760 418,200 315,744 0.7550 15.20 15.00 15.20 15.00 15.20 20,910 15.100 0.00%
2012-09-17 0 0.760 0.740 0.790 0.760 0.760 1,564,400 1,185,472 0.7578 15.20 14.80 15.80 15.20 15.20 78,220 15.156 0.00%
2012-09-14 0 0.760 0.760 0.780 0.760 0.760 60,000 45,600 0.7600 15.20 15.20 15.60 15.20 15.20 3,000 15.200 -1.30%
2012-09-13 0 0.770 0.770 0.780 0.770 0.790 256,000 199,480 0.7792 15.40 15.40 15.60 15.40 15.80 12,800 15.584 -1.28%
2012-09-12 0 0.780 0.780 0.790 0.770 0.780 42,000 32,480 0.7733 15.60 15.60 15.80 15.40 15.60 2,100 15.467 0.00%
2012-09-11 0 0.780 0.770 0.780 0.770 0.780 264,000 204,880 0.7761 15.60 15.40 15.60 15.40 15.60 13,200 15.521 0.00%
2012-09-10 0 0.780 0.770 0.780 0.780 0.790 950,000 745,660 0.7849 15.60 15.40 15.60 15.60 15.80 47,500 15.698 -1.27%
2012-09-07 0 0.790 0.780 0.790 0.780 0.790 208,000 162,320 0.7804 15.80 15.60 15.80 15.60 15.80 10,400 15.608 1.28%
2012-09-06 0 0.780 0.780 0.790 0.780 0.790 811,000 638,370 0.7871 15.60 15.60 15.80 15.60 15.80 40,550 15.743 0.00%
2012-09-05 0 0.780 0.780 0.790 0.780 0.790 86,000 67,140 0.7807 15.60 15.60 15.80 15.60 15.80 4,300 15.614 0.00%
2012-09-04 0 0.780 0.780 0.790 0.780 0.790 1,074,232 842,722 0.7845 15.60 15.60 15.80 15.60 15.80 53,712 15.690 0.00%
2012-09-03 0 0.780 0.780 0.790 0.780 0.780 187,800 146,408 0.7796 15.60 15.60 15.80 15.60 15.60 9,390 15.592 0.00%
2012-08-31 0 0.780 0.780 0.790 0.780 0.780 305,000 237,870 0.7799 15.60 15.60 15.80 15.60 15.60 15,250 15.598 -1.27%
2012-08-30 0 0.790 0.780 0.790 - - 0 0 - 15.80 15.60 15.80 - - 0 - 0.00%
2012-08-29 0 0.790 0.780 0.790 - - 0 0 - 15.80 15.60 15.80 - - 0 - -1.25%
2012-08-28 0 0.800 0.780 0.800 0.790 0.800 964,000 766,200 0.7948 16.00 15.60 16.00 15.80 16.00 48,200 15.896 2.56%
2012-08-27 0 0.780 0.780 0.790 0.780 0.790 176,000 137,480 0.7811 15.60 15.60 15.80 15.60 15.80 8,800 15.623 0.00%
2012-08-24 0 0.780 0.780 0.790 0.780 0.790 152,285 119,373 0.7839 15.60 15.60 15.80 15.60 15.80 7,614 15.678 0.00%
2012-08-23 0 0.780 0.780 0.790 0.780 0.790 130,000 101,580 0.7814 15.60 15.60 15.80 15.60 15.80 6,500 15.628 -1.27%
2012-08-22 0 0.790 0.780 0.790 0.780 0.790 740,000 583,200 0.7881 15.80 15.60 15.80 15.60 15.80 37,000 15.762 1.28%
2012-08-21 0 0.780 0.780 0.790 0.780 0.790 392,000 307,760 0.7851 15.60 15.60 15.80 15.60 15.80 19,600 15.702 -1.27%
2012-08-20 0 0.790 0.780 0.800 0.710 0.800 907,000 716,990 0.7905 15.80 15.60 16.00 14.20 16.00 45,350 15.810 1.28%
2012-08-17 0 0.780 0.780 0.800 0.780 0.780 100,000 78,000 0.7800 15.60 15.60 16.00 15.60 15.60 5,000 15.600 0.00%
2012-08-16 0 0.780 0.780 0.800 0.770 0.780 300,000 232,000 0.7733 15.60 15.60 16.00 15.40 15.60 15,000 15.467 0.00%
2012-08-15 0 0.780 0.780 0.800 0.780 0.790 92,000 72,600 0.7891 15.60 15.60 16.00 15.60 15.80 4,600 15.783 -1.27%
2012-08-14 0 0.790 0.780 0.800 0.780 0.800 1,094,000 854,780 0.7813 15.80 15.60 16.00 15.60 16.00 54,700 15.627 3.95%
2012-08-13 0 0.760 0.760 0.780 0.760 0.770 100,800 76,758 0.7615 15.20 15.20 15.60 15.20 15.40 5,040 15.230 -2.56%
2012-08-10 0 0.780 0.780 0.790 0.770 0.790 52,000 40,420 0.7773 15.60 15.60 15.80 15.40 15.80 2,600 15.546 1.30%
2012-08-09 0 0.770 0.770 0.800 0.770 0.790 436,000 338,520 0.7764 15.40 15.40 16.00 15.40 15.80 21,800 15.528 1.32%
2012-08-08 0 0.760 0.750 0.790 0.760 0.770 340,000 259,400 0.7629 15.20 15.00 15.80 15.20 15.40 17,000 15.259 0.00%
2012-08-07 0 0.760 0.760 0.790 0.760 0.770 217,428 165,932 0.7632 15.20 15.20 15.80 15.20 15.40 10,871 15.263 -1.30%
2012-08-06 0 0.770 0.760 0.770 0.770 0.780 384,000 298,880 0.7783 15.40 15.20 15.40 15.40 15.60 19,200 15.567 0.00%
2012-08-03 0 0.770 0.760 0.770 0.770 0.770 103,000 79,220 0.7691 15.40 15.20 15.40 15.40 15.40 5,150 15.383 1.32%
2012-08-02 0 0.760 0.750 0.790 0.750 0.780 572,850 441,645 0.7710 15.20 15.00 15.80 15.00 15.60 28,642 15.419 -3.80%
2012-08-01 0 0.790 0.780 0.790 - - 20,000 15,800 0.7900 15.80 15.60 15.80 - - 1,000 15.800 0.00%
2012-07-31 0 0.790 0.760 0.800 0.780 0.790 445,000 350,510 0.7877 15.80 15.20 16.00 15.60 15.80 22,250 15.753 2.60%
2012-07-30 0 0.770 0.770 0.800 0.760 0.760 20,200 15,206 0.7528 15.40 15.40 16.00 15.20 15.20 1,010 15.055 -3.75%
2012-07-27 0 0.800 0.770 0.800 0.760 0.800 446,000 347,480 0.7791 16.00 15.40 16.00 15.20 16.00 22,300 15.582 5.26%
2012-07-26 0 0.760 0.760 0.770 0.760 0.770 464,000 353,040 0.7609 15.20 15.20 15.40 15.20 15.40 23,200 15.217 -1.30%
2012-07-25 0 0.770 0.770 0.790 0.770 0.780 272,000 211,120 0.7762 15.40 15.40 15.80 15.40 15.60 13,600 15.524 1.32%
2012-07-24 0 0.760 0.750 0.760 0.760 0.760 413,485 314,208 0.7599 15.20 15.00 15.20 15.20 15.20 20,674 15.198 0.00%
2012-07-23 0 0.760 0.760 0.770 0.760 0.760 200,000 152,000 0.7600 15.20 15.20 15.40 15.20 15.20 10,000 15.200 0.00%
2012-07-20 0 0.760 0.760 0.780 0.760 0.780 665,000 511,170 0.7687 15.20 15.20 15.60 15.20 15.60 33,250 15.374 -2.56%
2012-07-19 0 0.780 0.770 0.780 0.750 0.780 755,600 581,028 0.7690 15.60 15.40 15.60 15.00 15.60 37,780 15.379 2.63%
2012-07-18 0 0.760 0.760 0.770 0.740 0.770 1,097,600 831,564 0.7576 15.20 15.20 15.40 14.80 15.40 54,880 15.152 0.00%
2012-07-17 0 0.760 0.760 0.770 0.710 0.780 809,600 619,388 0.7651 15.20 15.20 15.40 14.20 15.60 40,480 15.301 -2.56%
2012-07-16 0 0.780 0.750 0.780 0.750 0.780 366,000 280,380 0.7661 15.60 15.00 15.60 15.00 15.60 18,300 15.321 6.85%
2012-07-13 0 0.730 0.730 0.760 0.730 0.750 140,000 104,200 0.7443 14.60 14.60 15.20 14.60 15.00 7,000 14.886 0.00%
2012-07-12 0 0.730 0.730 0.760 0.730 0.780 622,400 464,480 0.7463 14.60 14.60 15.20 14.60 15.60 31,120 14.925 0.00%
2012-07-11 0 0.730 0.730 0.780 0.700 0.800 3,733,000 2,708,010 0.7254 14.60 14.60 15.60 14.00 16.00 186,650 14.508 4.29%
2012-07-10 0 0.700 0.700 0.740 0.700 0.710 233,200 163,484 0.7010 14.00 14.00 14.80 14.00 14.20 11,660 14.021 0.00%
2012-07-09 0 0.700 0.700 0.710 0.700 0.800 994,800 764,056 0.7680 14.00 14.00 14.20 14.00 16.00 49,740 15.361 -1.41%
2012-07-06 0 0.710 0.700 0.710 0.600 0.710 677,000 452,860 0.6689 14.20 14.00 14.20 12.00 14.20 33,850 13.378 9.23%
2012-07-05 0 0.650 0.640 0.670 0.650 0.750 2,299,461 1,600,557 0.6961 13.00 12.80 13.40 13.00 15.00 114,973 13.921 -13.33%
2012-07-04 0 0.750 0.750 0.770 0.750 0.780 1,593,921 1,210,552 0.7595 15.00 15.00 15.40 15.00 15.60 79,696 15.190 -3.85%
2012-07-03 0 0.780 0.780 0.800 0.780 0.830 1,346,000 1,077,460 0.8005 15.60 15.60 16.00 15.60 16.60 67,300 16.010 -4.88%
2012-06-29 0 0.820 0.820 0.830 0.790 0.840 4,254,800 3,444,210 0.8095 16.40 16.40 16.60 15.80 16.80 212,740 16.190 0.00%
2012-06-28 0 0.820 0.810 0.820 0.790 0.830 6,506,180 5,284,178 0.8122 16.40 16.20 16.40 15.80 16.60 325,309 16.244 2.50%
2012-06-27 0 0.800 0.780 0.800 0.770 0.800 3,127,344 2,466,008 0.7885 16.00 15.60 16.00 15.40 16.00 156,367 15.771 1.27%
2012-06-26 0 0.790 0.780 0.800 0.750 0.860 6,684,914 5,293,005 0.7918 15.80 15.60 16.00 15.00 17.20 334,246 15.836 3.95%
2012-06-25 0 0.760 0.750 0.780 0.740 0.800 4,132,000 3,226,400 0.7808 15.20 15.00 15.60 14.80 16.00 206,600 15.617 5.56%
2012-06-22 0 0.720 0.720 0.730 0.660 0.730 4,215,400 2,997,452 0.7111 14.40 14.40 14.60 13.20 14.60 210,770 14.221 9.09%
2012-06-21 0 0.660 0.650 0.660 0.640 0.660 1,724,596 1,109,717 0.6435 13.20 13.00 13.20 12.80 13.20 86,230 12.869 3.13%
2012-06-20 0 0.640 0.630 0.650 0.620 0.650 1,851,000 1,179,720 0.6373 12.80 12.60 13.00 12.40 13.00 92,550 12.747 3.23%
2012-06-19 0 0.620 0.600 0.630 0.590 0.630 2,409,457 1,477,430 0.6132 12.40 12.00 12.60 11.80 12.60 120,473 12.264 5.08%
2012-06-18 0 0.590 0.590 0.610 0.590 0.620 1,042,800 624,888 0.5992 11.80 11.80 12.20 11.80 12.40 52,140 11.985 0.00%
2012-06-15 0 0.590 0.590 0.610 0.590 0.620 2,396,000 1,441,640 0.6017 11.80 11.80 12.20 11.80 12.40 119,800 12.034 0.00%
2012-06-14 0 0.590 0.590 0.610 0.590 0.660 1,748,914 1,107,559 0.6333 11.80 11.80 12.20 11.80 13.20 87,446 12.666 -7.81%
2012-06-13 0 0.640 0.630 0.640 0.620 0.660 3,248,000 2,073,980 0.6385 12.80 12.60 12.80 12.40 13.20 162,400 12.771 3.23%
2012-06-12 0 0.620 0.610 0.620 0.610 0.620 2,177,400 1,339,776 0.6153 12.40 12.20 12.40 12.20 12.40 108,870 12.306 3.33%
2012-06-11 0 0.600 0.600 0.610 0.600 0.610 890,000 539,540 0.6062 12.00 12.00 12.20 12.00 12.20 44,500 12.124 3.45%
2012-06-08 0 0.580 0.580 0.610 0.580 0.630 1,976,000 1,188,010 0.6012 11.60 11.60 12.20 11.60 12.60 98,800 12.024 -1.69%
2012-06-07 0 0.590 0.580 0.590 0.560 0.620 2,890,713 1,721,174 0.5954 11.80 11.60 11.80 11.20 12.40 144,536 11.908 -1.67%
2012-06-06 0 0.600 0.600 0.610 0.510 0.650 4,657,379 2,800,729 0.6014 12.00 12.00 12.20 10.20 13.00 232,869 12.027 20.00%
2012-06-05 0 0.500 0.500 0.510 0.490 0.510 1,499,942 750,152 0.5001 10.00 10.00 10.20 9.800 10.20 74,997 10.002 0.00%
2012-06-04 0 0.500 0.490 0.500 0.460 0.500 1,706,401 824,590 0.4832 10.00 9.800 10.00 9.200 10.00 85,320 9.6647 8.70%
2012-06-01 0 0.460 0.455 0.460 0.445 0.460 600,000 271,220 0.4520 9.200 9.100 9.200 8.900 9.200 30,000 9.0407 3.37%
2012-05-31 0 0.445 0.445 0.450 0.440 0.440 5,000 2,185 0.4370 8.900 8.900 9.000 8.800 8.800 250 8.7400 0.00%
2012-05-30 0 0.445 0.440 0.445 0.440 0.445 256,000 112,540 0.4396 8.900 8.800 8.900 8.800 8.900 12,800 8.7922 2.30%
2012-05-29 0 0.435 0.435 0.440 0.435 0.440 272,000 118,440 0.4354 8.700 8.700 8.800 8.700 8.800 13,600 8.7088 0.00%
2012-05-28 0 0.435 0.420 0.435 0.425 0.435 25,000 10,660 0.4264 8.700 8.400 8.700 8.500 8.700 1,250 8.5280 1.16%
2012-05-25 0 0.430 0.425 0.435 0.425 0.440 308,000 132,440 0.4300 8.600 8.500 8.700 8.500 8.800 15,400 8.6000 1.18%
2012-05-24 0 0.425 0.415 0.425 0.415 0.425 654,400 274,770 0.4199 8.500 8.300 8.500 8.300 8.500 32,720 8.3976 1.19%
2012-05-23 0 0.420 0.415 0.420 0.415 0.420 244,000 101,860 0.4175 8.400 8.300 8.400 8.300 8.400 12,200 8.3492 -1.18%
2012-05-22 0 0.425 0.430 0.445 0.420 0.450 200,000 87,000 0.4350 8.500 8.600 8.900 8.400 9.000 10,000 8.7000 2.41%
2012-05-21 0 0.415 0.415 0.445 - - 0 0 - 8.300 8.300 8.900 - - 0 - 0.00%
2012-05-18 0 0.415 0.415 0.435 0.415 0.435 216,000 92,760 0.4294 8.300 8.300 8.700 8.300 8.700 10,800 8.5889 -4.60%
2012-05-17 0 0.435 0.425 0.440 0.420 0.440 1,503,772 647,527 0.4306 8.700 8.500 8.800 8.400 8.800 75,189 8.6120 3.57%
2012-05-16 0 0.420 0.405 0.420 0.400 0.420 235,998 95,539 0.4048 8.400 8.100 8.400 8.000 8.400 11,800 8.0966 0.00%
2012-05-15 0 0.420 0.410 0.415 0.410 0.420 32,000 13,160 0.4113 8.400 8.200 8.300 8.200 8.400 1,600 8.2250 2.44%
2012-05-14 0 0.410 0.395 0.410 0.400 0.410 181,884 72,757 0.4000 8.200 7.900 8.200 8.000 8.200 9,094 8.0004 0.00%
2012-05-11 0 0.410 0.405 0.420 0.400 0.410 501,000 203,550 0.4063 8.200 8.100 8.400 8.000 8.200 25,050 8.1257 -1.20%
2012-05-10 0 0.415 0.410 0.420 0.415 0.415 5,600 2,268 0.4050 8.300 8.200 8.400 8.300 8.300 280 8.1000 1.22%
2012-05-09 0 0.410 0.410 0.420 0.410 0.410 20,000 8,200 0.4100 8.200 8.200 8.400 8.200 8.200 1,000 8.2000 0.00%
2012-05-08 0 0.410 0.405 0.420 0.400 0.415 1,140,000 466,610 0.4093 8.200 8.100 8.400 8.000 8.300 57,000 8.1861 -1.20%
2012-05-07 0 0.415 0.415 0.420 0.395 0.410 706,000 281,680 0.3990 8.300 8.300 8.400 7.900 8.200 35,300 7.9796 -1.19%
2012-05-04 0 0.420 0.405 0.420 - - 0 0 - 8.400 8.100 8.400 - - 0 - -1.18%
2012-05-03 0 0.425 0.405 0.425 0.370 0.425 1,481,200 599,458 0.4047 8.500 8.100 8.500 7.400 8.500 74,060 8.0942 -1.16%
2012-05-02 0 0.430 0.405 0.430 0.430 0.430 108,000 46,440 0.4300 8.600 8.100 8.600 8.600 8.600 5,400 8.6000 0.00%
2012-04-30 0 0.430 0.405 0.430 - - 0 0 - 8.600 8.100 8.600 - - 0 - -2.27%
2012-04-27 0 0.440 0.405 0.440 0.400 0.440 640,000 259,000 0.4047 8.800 8.100 8.800 8.000 8.800 32,000 8.0938 3.53%
2012-04-26 0 0.425 0.420 0.430 0.425 0.435 583,998 250,399 0.4288 8.500 8.400 8.600 8.500 8.700 29,200 8.5753 -3.41%
2012-04-25 0 0.440 0.435 0.440 0.435 0.440 104,000 45,740 0.4398 8.800 8.700 8.800 8.700 8.800 5,200 8.7962 0.00%
2012-04-24 0 0.440 0.435 0.440 0.445 0.445 222,600 98,925 0.4444 8.800 8.700 8.800 8.900 8.900 11,130 8.8881 -1.12%
2012-04-23 0 0.445 0.445 0.470 0.445 0.445 162,000 72,050 0.4448 8.900 8.900 9.400 8.900 8.900 8,100 8.8951 -2.20%
2012-04-20 0 0.455 0.445 0.455 0.455 0.455 225,000 102,345 0.4549 9.100 8.900 9.100 9.100 9.100 11,250 9.0973 2.25%
2012-04-19 0 0.445 0.445 0.455 0.445 0.450 291,000 129,690 0.4457 8.900 8.900 9.100 8.900 9.000 14,550 8.9134 0.00%
2012-04-18 0 0.445 0.440 0.445 0.445 0.450 421,000 188,325 0.4473 8.900 8.800 8.900 8.900 9.000 21,050 8.9466 0.00%
2012-04-17 0 0.445 0.445 0.450 0.440 0.450 423,000 188,160 0.4448 8.900 8.900 9.000 8.800 9.000 21,150 8.8965 1.14%
2012-04-16 0 0.440 0.440 0.470 - - 0 0 - 8.800 8.800 9.400 - - 0 - 1.15%
2012-04-13 0 0.435 0.435 0.450 - - 0 0 - 8.700 8.700 9.000 - - 0 - 0.00%
2012-04-12 0 0.435 0.430 0.450 0.425 0.435 204,000 87,720 0.4300 8.700 8.600 9.000 8.500 8.700 10,200 8.6000 1.16%
2012-04-11 0 0.430 0.430 0.460 0.430 0.430 12,000 5,160 0.4300 8.600 8.600 9.200 8.600 8.600 600 8.6000 0.00%
2012-04-10 0 0.430 0.430 0.440 0.425 0.440 204,000 87,920 0.4310 8.600 8.600 8.800 8.500 8.800 10,200 8.6196 -3.37%
2012-04-05 0 0.445 0.435 0.455 0.445 0.475 921,000 418,215 0.4541 8.900 8.700 9.100 8.900 9.500 46,050 9.0818 -1.11%
2012-04-03 0 0.450 0.445 0.455 0.450 0.480 467,200 212,796 0.4555 9.000 8.900 9.100 9.000 9.600 23,360 9.1094 -1.10%
2012-04-02 0 0.455 0.440 0.455 0.455 0.460 444,000 203,710 0.4588 9.100 8.800 9.100 9.100 9.200 22,200 9.1761 -1.09%
2012-03-30 0 0.460 0.455 0.460 0.460 0.475 1,324,000 615,580 0.4649 9.200 9.100 9.200 9.200 9.500 66,200 9.2988 -3.16%
2012-03-29 0 0.475 0.445 0.475 0.460 0.480 1,066,858 502,363 0.4709 9.500 8.900 9.500 9.200 9.600 53,343 9.4176 4.40%
2012-03-28 0 0.455 0.450 0.460 0.450 0.465 445,325 202,001 0.4536 9.100 9.000 9.200 9.000 9.300 22,266 9.0721 0.00%
2012-03-27 0 0.455 0.445 0.455 0.455 0.455 156,000 70,840 0.4541 9.100 8.900 9.100 9.100 9.100 7,800 9.0821 3.41%
2012-03-26 0 0.440 0.440 0.470 - - 0 0 - 8.800 8.800 9.400 - - 0 - 0.00%
2012-03-23 0 0.440 0.430 0.460 0.435 0.440 496,267 217,457 0.4382 8.800 8.600 9.200 8.700 8.800 24,813 8.7637 1.15%
2012-03-22 0 0.435 0.430 0.440 0.430 0.440 628,400 273,648 0.4355 8.700 8.600 8.800 8.600 8.800 31,420 8.7094 1.16%
2012-03-21 0 0.430 0.425 0.440 0.420 0.430 49,579 21,214 0.4279 8.600 8.500 8.800 8.400 8.600 2,479 8.5577 -2.27%
2012-03-20 0 0.440 0.440 0.455 0.435 0.455 857,000 377,865 0.4409 8.800 8.800 9.100 8.700 9.100 42,850 8.8183 0.00%
2012-03-19 0 0.440 0.440 0.450 0.400 0.485 4,542,800 1,919,058 0.4224 8.800 8.800 9.000 8.000 9.700 227,140 8.4488 -9.28%
2012-03-16 0 0.485 0.465 0.510 0.450 0.485 248,000 116,580 0.4701 9.700 9.300 10.20 9.000 9.700 12,400 9.4016 1.04%
2012-03-15 0 0.480 0.470 0.480 0.480 0.485 487,800 234,913 0.4816 9.600 9.400 9.600 9.600 9.700 24,390 9.6315 0.00%
2012-03-14 0 0.480 0.480 0.485 0.470 0.495 1,425,000 691,160 0.4850 9.600 9.600 9.700 9.400 9.900 71,250 9.7005 1.05%
2012-03-13 0 0.475 0.475 0.480 0.455 0.480 1,579,400 743,927 0.4710 9.500 9.500 9.600 9.100 9.600 78,970 9.4204 5.56%
2012-03-12 0 0.450 0.450 0.455 0.450 0.455 239,800 107,858 0.4498 9.000 9.000 9.100 9.000 9.100 11,990 8.9957 -1.10%
2012-03-09 0 0.455 0.450 0.460 0.450 0.465 980,200 445,068 0.4541 9.100 9.000 9.200 9.000 9.300 49,010 9.0812 3.41%
2012-03-08 0 0.440 0.440 0.450 0.440 0.450 483,000 216,835 0.4489 8.800 8.800 9.000 8.800 9.000 24,150 8.9787 0.00%
2012-03-07 0 0.440 0.440 0.445 0.435 0.445 400,200 177,043 0.4424 8.800 8.800 8.900 8.700 8.900 20,010 8.8477 0.00%
2012-03-06 0 0.440 0.435 0.440 0.435 0.445 477,600 208,822 0.4372 8.800 8.700 8.800 8.700 8.900 23,880 8.7446 2.33%
2012-03-05 0 0.430 0.430 0.445 0.430 0.455 716,000 314,405 0.4391 8.600 8.600 8.900 8.600 9.100 35,800 8.7823 -2.27%
2012-03-02 0 0.440 0.435 0.445 0.435 0.450 865,400 385,615 0.4456 8.800 8.700 8.900 8.700 9.000 43,270 8.9118 0.00%
2012-03-01 0 0.440 0.435 0.445 0.430 0.445 521,200 229,716 0.4407 8.800 8.700 8.900 8.600 8.900 26,060 8.8149 1.15%
2012-02-29 0 0.435 0.435 0.445 0.430 0.445 175,400 76,958 0.4388 8.700 8.700 8.900 8.600 8.900 8,770 8.7751 -1.14%
2012-02-28 0 0.440 0.430 0.440 0.430 0.445 81,000 35,790 0.4419 8.800 8.600 8.800 8.600 8.900 4,050 8.8370 0.00%
2012-02-27 0 0.440 0.435 0.440 0.430 0.445 1,388,000 604,400 0.4354 8.800 8.700 8.800 8.600 8.900 69,400 8.7089 0.00%
2012-02-24 0 0.440 0.435 0.445 0.440 0.460 1,766,800 786,182 0.4450 8.800 8.700 8.900 8.800 9.200 88,340 8.8995 -2.22%
2012-02-23 0 0.450 0.450 0.460 0.450 0.460 465,800 209,694 0.4502 9.000 9.000 9.200 9.000 9.200 23,290 9.0036 -2.17%
2012-02-22 0 0.460 0.450 0.460 0.450 0.470 790,000 365,280 0.4624 9.200 9.000 9.200 9.000 9.400 39,500 9.2476 0.00%
2012-02-21 0 0.460 0.460 0.470 0.460 0.465 44,000 20,440 0.4645 9.200 9.200 9.400 9.200 9.300 2,200 9.2909 0.00%
2012-02-20 0 0.460 0.455 0.460 0.455 0.460 328,000 150,740 0.4596 9.200 9.100 9.200 9.100 9.200 16,400 9.1915 1.10%
2012-02-17 0 0.455 0.455 0.470 0.455 0.455 53,000 24,115 0.4550 9.100 9.100 9.400 9.100 9.100 2,650 9.1000 -0.17%
2012-02-16 0 0.460 0.455 0.475 0.460 0.475 888,000 413,620 0.4658 9.116 9.016 9.413 9.116 9.413 44,811 9.2303 -3.16%
2012-02-15 0 0.475 0.470 0.475 0.460 0.480 587,400 279,726 0.4762 9.413 9.314 9.413 9.116 9.512 29,642 9.4368 -1.04%
2012-02-14 0 0.480 0.475 0.485 0.475 0.495 545,600 263,081 0.4822 9.512 9.413 9.611 9.413 9.809 27,533 9.5552 -1.03%
2012-02-13 0 0.485 0.480 0.490 0.480 0.490 701,000 340,440 0.4856 9.611 9.512 9.710 9.512 9.710 35,375 9.6238 -1.02%
2012-02-10 0 0.490 0.480 0.490 0.480 0.495 154,000 75,640 0.4912 9.710 9.512 9.710 9.512 9.809 7,771 9.7332 0.00%
2012-02-09 0 0.490 0.485 0.490 0.480 0.500 1,108,070 546,434 0.4931 9.710 9.611 9.710 9.512 9.908 55,917 9.7723 2.08%
2012-02-08 0 0.480 0.480 0.490 0.475 0.480 74,000 35,150 0.4750 9.512 9.512 9.710 9.413 9.512 3,734 9.4128 0.00%
2012-02-07 0 0.480 0.475 0.495 0.470 0.480 22,000 10,420 0.4736 9.512 9.413 9.809 9.314 9.512 1,110 9.3858 0.00%
2012-02-06 0 0.480 0.480 0.490 0.480 0.495 287,400 139,144 0.4841 9.512 9.512 9.710 9.512 9.809 14,503 9.5941 0.00%
2012-02-03 0 0.480 0.475 0.480 0.465 0.510 1,908,000 918,880 0.4816 9.512 9.413 9.512 9.215 10.11 96,284 9.5435 0.00%
2012-02-02 0 0.480 0.480 0.510 0.475 0.490 83,000 39,530 0.4763 9.512 9.512 10.11 9.413 9.710 4,188 9.4379 -4.00%
2012-02-01 0 0.500 0.490 0.500 0.475 0.500 347,600 172,544 0.4964 9.908 9.710 9.908 9.413 9.908 17,541 9.8366 4.17%
2012-01-31 0 0.480 0.470 0.510 0.460 0.480 106,000 48,850 0.4608 9.512 9.314 10.11 9.116 9.512 5,349 9.1324 0.00%
2012-01-30 0 0.480 0.480 0.510 0.480 0.510 449,660 221,664 0.4930 9.512 9.512 10.11 9.512 10.11 22,691 9.7687 0.00%
2012-01-27 0 0.480 0.470 0.490 0.465 0.480 610,040 288,469 0.4729 9.512 9.314 9.710 9.215 9.512 30,785 9.3706 3.23%
2012-01-26 0 0.465 0.465 0.470 0.460 0.510 1,496,200 703,898 0.4705 9.215 9.215 9.314 9.116 10.11 75,503 9.3228 1.09%
2012-01-20 0 0.460 0.460 0.475 0.440 0.500 195,000 89,895 0.4610 9.116 9.116 9.413 8.719 9.908 9,840 9.1354 -6.12%
2012-01-19 0 0.490 0.490 0.520 0.480 0.540 335,410 167,940 0.5007 9.710 9.710 10.30 9.512 10.70 16,926 9.9221 2.08%
2012-01-18 0 0.480 0.470 0.530 0.480 0.520 260,000 130,940 0.5036 9.512 9.314 10.50 9.512 10.30 13,120 9.9799 -7.69%
2012-01-17 0 0.520 0.520 0.530 0.490 0.540 174,000 92,140 0.5295 10.30 10.30 10.50 9.710 10.70 8,781 10.494 4.00%
2012-01-16 0 0.500 0.490 0.500 0.480 0.500 8,000 3,920 0.4900 9.908 9.710 9.908 9.512 9.908 404 9.7100 0.00%
2012-01-13 0 0.500 0.490 0.530 - - 2,600 1,222 0.4700 9.908 9.710 10.50 - - 131 9.3137 0.00%
2012-01-12 0 0.500 0.500 0.530 0.500 0.500 80,000 40,000 0.5000 9.908 9.908 10.50 9.908 9.908 4,037 9.9082 0.00%
2012-01-11 0 0.500 0.495 0.510 0.490 0.500 24,000 11,900 0.4958 9.908 9.809 10.11 9.710 9.908 1,211 9.8256 -5.66%
2012-01-10 0 0.530 0.500 0.540 0.530 0.530 14,200 7,394 0.5207 10.50 9.908 10.70 10.50 10.50 717 10.318 -1.85%
2012-01-09 0 0.540 0.490 0.540 0.485 0.540 304,000 150,700 0.4957 10.70 9.710 10.70 9.611 10.70 15,341 9.8235 12.50%
2012-01-06 0 0.480 0.475 0.510 0.455 0.520 72,000 34,900 0.4847 9.512 9.413 10.11 9.016 10.30 3,633 9.6055 -5.88%
2012-01-05 0 0.510 0.485 0.510 0.475 0.520 8,000 3,980 0.4975 10.11 9.611 10.11 9.413 10.30 404 9.8587 -5.56%
2012-01-04 0 0.540 0.500 0.540 0.500 0.580 144,000 75,760 0.5261 10.70 9.908 10.70 9.908 11.49 7,267 10.426 5.88%
2012-01-03 0 0.510 0.495 0.510 0.480 0.530 1,176,600 595,342 0.5060 10.11 9.809 10.11 9.512 10.50 59,375 10.027 18.60%
2011-12-30 0 0.430 0.410 0.435 0.400 0.540 3,064,000 1,420,700 0.4637 8.521 8.125 8.620 7.927 10.70 154,619 9.1884 -18.87%
2011-12-29 0 0.530 0.540 0.580 0.500 0.580 370,000 199,180 0.5383 10.50 10.70 11.49 9.908 11.49 18,671 10.668 3.92%
2011-12-28 0 0.510 0.550 0.560 0.510 0.600 232,000 123,260 0.5313 10.11 10.90 11.10 10.11 11.89 11,707 10.528 -7.27%
2011-12-23 0 0.550 0.550 0.590 0.540 0.550 108,000 59,200 0.5481 10.90 10.90 11.69 10.70 10.90 5,450 10.862 -6.78%
2011-12-22 0 0.590 0.550 0.600 0.550 0.590 96,000 54,760 0.5704 11.69 10.90 11.89 10.90 11.69 4,844 11.304 3.51%
2011-12-21 0 0.570 0.560 0.570 0.560 0.580 170,000 96,840 0.5696 11.30 11.10 11.30 11.10 11.49 8,579 11.288 7.55%
2011-12-20 0 0.530 0.530 0.560 0.520 0.570 208,000 114,360 0.5498 10.50 10.50 11.10 10.30 11.30 10,496 10.895 -8.62%
2011-12-19 0 0.580 0.580 0.600 0.455 0.600 291,000 172,420 0.5925 11.49 11.49 11.89 9.016 11.89 14,685 11.741 -4.92%
2011-12-16 0 0.610 0.610 0.620 0.590 0.630 274,600 171,588 0.6249 12.09 12.09 12.29 11.69 12.48 13,857 12.383 8.93%
2011-12-15 0 0.560 0.560 0.600 0.550 0.620 47,200 26,456 0.5605 11.10 11.10 11.89 10.90 12.29 2,382 11.107 -6.67%
2011-12-14 0 0.600 0.590 0.600 0.600 0.630 54,000 33,400 0.6185 11.89 11.69 11.89 11.89 12.48 2,725 12.257 -4.76%
2011-12-13 0 0.630 0.560 0.630 - - 60,000 37,800 0.6300 12.48 11.10 12.48 - - 3,028 12.484 0.00%
2011-12-12 0 0.630 0.630 0.640 - - 0 0 - 12.48 12.48 12.68 - - 0 - 1.61%
2011-12-09 0 0.620 0.600 0.620 0.550 0.620 136,400 83,692 0.6136 12.29 11.89 12.29 10.90 12.29 6,883 12.159 0.00%
2011-12-08 0 0.620 0.600 0.620 - - 0 0 - 12.29 11.89 12.29 - - 0 - -1.59%
2011-12-07 0 0.630 0.590 0.630 0.600 0.630 156,000 96,600 0.6192 12.48 11.69 12.48 11.89 12.48 7,872 12.271 6.78%
2011-12-06 0 0.590 0.590 0.630 - - 0 0 - 11.69 11.69 12.48 - - 0 - 1.72%
2011-12-05 0 0.580 0.640 0.650 0.580 0.600 20,000 11,840 0.5920 11.49 12.68 12.88 11.49 11.89 1,009 11.731 -9.38%
2011-12-02 0 0.640 0.640 0.650 0.610 0.630 36,000 22,360 0.6211 12.68 12.68 12.88 12.09 12.48 1,817 12.308 4.92%
2011-12-01 0 0.610 0.610 0.650 0.600 0.660 252,000 155,570 0.6173 12.09 12.09 12.88 11.89 13.08 12,717 12.233 -6.15%
2011-11-30 0 0.650 0.610 0.670 0.630 0.670 88,000 57,120 0.6491 12.88 12.09 13.28 12.48 13.28 4,441 12.863 12.07%
2011-11-29 0 0.580 0.580 0.650 0.550 0.590 280,000 155,240 0.5544 11.49 11.49 12.88 10.90 11.69 14,130 10.987 -1.69%
2011-11-28 0 0.590 0.590 0.650 - - 0 0 - 11.69 11.69 12.88 - - 0 - 3.51%
2011-11-25 0 0.570 0.610 0.620 0.540 0.670 22,000 13,100 0.5955 11.30 12.09 12.29 10.70 13.28 1,110 11.800 -6.56%
2011-11-24 0 0.610 0.530 0.610 0.480 0.630 175,000 103,420 0.5910 12.09 10.50 12.09 9.512 12.48 8,831 11.711 15.09%
2011-11-23 0 0.530 0.540 0.550 0.520 0.570 252,000 140,360 0.5570 10.50 10.70 10.90 10.30 11.30 12,717 11.037 -7.02%
2011-11-22 0 0.570 0.570 0.650 0.475 0.610 826,600 493,280 0.5968 11.30 11.30 12.88 9.413 12.09 41,713 11.826 -5.00%
2011-11-21 0 0.600 0.600 0.610 0.600 0.650 934,000 577,280 0.6181 11.89 11.89 12.09 11.89 12.88 47,133 12.248 -1.64%
2011-11-18 0 0.610 0.610 0.620 0.600 0.670 389,000 243,810 0.6268 12.09 12.09 12.29 11.89 13.28 19,630 12.420 0.00%
2011-11-17 0 0.610 0.610 0.650 0.610 0.610 16,000 9,760 0.6100 12.09 12.09 12.88 12.09 12.09 807 12.088 0.00%
2011-11-16 0 0.610 0.610 0.650 0.610 0.630 108,000 66,360 0.6144 12.09 12.09 12.88 12.09 12.48 5,450 12.176 -3.17%
2011-11-15 0 0.630 0.630 0.680 - - 0 0 - 12.48 12.48 13.48 - - 0 - 0.00%
2011-11-14 0 0.630 0.630 0.650 0.620 0.620 10,400 6,352 0.6108 12.48 12.48 12.88 12.29 12.29 525 12.103 -3.08%
2011-11-11 0 0.650 0.640 0.650 0.610 0.650 124,000 76,840 0.6197 12.88 12.68 12.88 12.09 12.88 6,257 12.280 3.17%
2011-11-10 0 0.630 0.630 0.650 0.630 0.630 52,000 32,760 0.6300 12.48 12.48 12.88 12.48 12.48 2,624 12.484 0.00%
2011-11-09 0 0.630 0.630 0.680 0.630 0.670 104,000 69,520 0.6685 12.48 12.48 13.48 12.48 13.28 5,248 13.247 -3.08%
2011-11-08 0 0.650 0.610 0.680 0.550 0.680 428,000 256,480 0.5993 12.88 12.09 13.48 10.90 13.48 21,598 11.875 -4.41%
2011-11-07 0 0.680 0.640 0.690 0.680 0.680 108,000 73,440 0.6800 13.48 12.68 13.67 13.48 13.48 5,450 13.475 0.00%
2011-11-04 0 0.680 0.630 0.680 0.620 0.690 45,000 28,740 0.6387 13.48 12.48 13.48 12.29 13.67 2,271 12.656 11.48%
2011-11-03 0 0.610 0.610 0.630 0.600 0.600 23,000 13,700 0.5957 12.09 12.09 12.48 11.89 11.89 1,161 11.804 -3.17%
2011-11-02 0 0.630 0.600 0.660 0.630 0.630 266,050 166,968 0.6276 12.48 11.89 13.08 12.48 12.48 13,426 12.436 0.00%
2011-11-01 0 0.630 0.580 0.630 0.620 0.630 16,000 10,000 0.6250 12.48 11.49 12.48 12.29 12.48 807 12.385 5.00%
2011-10-31 0 0.600 0.600 0.620 0.600 0.620 180,000 109,240 0.6069 11.89 11.89 12.29 11.89 12.29 9,083 12.026 -4.76%
2011-10-28 0 0.630 0.630 0.660 0.630 0.630 68,000 42,840 0.6300 12.48 12.48 13.08 12.48 12.48 3,431 12.484 0.00%
2011-10-27 0 0.630 0.620 0.660 0.620 0.630 67,000 41,780 0.6236 12.48 12.29 13.08 12.29 12.48 3,381 12.357 0.00%
2011-10-26 0 0.630 0.620 0.630 - - 0 0 - 12.48 12.29 12.48 - - 0 - 0.00%
2011-10-25 0 0.630 0.610 0.650 0.610 0.650 52,000 33,480 0.6438 12.48 12.09 12.88 12.09 12.88 2,624 12.759 3.28%
2011-10-24 0 0.610 0.610 0.630 0.610 0.610 26,000 15,710 0.6042 12.09 12.09 12.48 12.09 12.09 1,312 11.974 -1.61%
2011-10-21 0 0.620 0.610 0.650 - - 0 0 - 12.29 12.09 12.88 - - 0 - 0.00%
2011-10-20 0 0.620 0.610 0.650 0.620 0.620 21,000 12,980 0.6181 12.29 12.09 12.88 12.29 12.29 1,060 12.248 -6.06%
2011-10-19 0 0.660 0.610 0.660 0.610 0.660 56,000 34,840 0.6221 13.08 12.09 13.08 12.09 13.08 2,826 12.329 6.45%
2011-10-18 0 0.620 0.620 0.650 0.620 0.660 91,400 59,766 0.6539 12.29 12.29 12.88 12.29 13.08 4,612 12.958 -6.06%
2011-10-17 0 0.660 0.610 0.660 - - 0 0 - 13.08 12.09 13.08 - - 0 - -1.49%
2011-10-14 0 0.670 0.670 0.680 0.660 0.670 72,000 48,040 0.6672 13.28 13.28 13.48 13.08 13.28 3,633 13.222 3.08%
2011-10-13 0 0.650 0.630 0.660 0.620 0.740 197,600 133,890 0.6776 12.88 12.48 13.08 12.29 14.66 9,972 13.427 1.56%
2011-10-12 0 0.640 0.620 0.640 0.620 0.680 149,400 95,926 0.6421 12.68 12.29 12.68 12.29 13.48 7,539 12.724 0.00%
2011-10-11 0 0.640 0.570 0.640 0.620 0.650 540,200 345,402 0.6394 12.68 11.30 12.68 12.29 12.88 27,260 12.671 3.23%
2011-10-10 0 0.620 0.610 0.620 0.580 0.620 374,000 225,160 0.6020 12.29 12.09 12.29 11.49 12.29 18,873 11.930 10.71%
2011-10-07 0 0.560 0.560 0.620 0.560 0.600 124,000 73,000 0.5887 11.10 11.10 12.29 11.10 11.89 6,257 11.666 -5.08%
2011-10-06 0 0.590 0.560 0.610 0.500 0.600 532,000 293,460 0.5516 11.69 11.10 12.09 9.908 11.89 26,846 10.931 7.27%
2011-10-04 0 0.550 0.550 0.590 0.500 0.550 110,000 58,160 0.5287 10.90 10.90 11.69 9.908 10.90 5,551 10.477 -1.79%
2011-10-03 0 0.560 0.510 0.570 0.500 0.580 147,000 78,365 0.5331 11.10 10.11 11.30 9.908 11.49 7,418 10.564 -9.68%
2011-09-30 0 0.620 0.550 0.620 0.500 0.650 1,171,200 593,886 0.5071 12.29 10.90 12.29 9.908 12.88 59,102 10.048 19.23%
2011-09-28 0 0.520 0.520 0.540 0.500 0.550 764,000 394,960 0.5170 10.30 10.30 10.70 9.908 10.90 38,554 10.244 1.96%
2011-09-27 0 0.510 0.510 0.550 0.510 0.520 797,000 407,450 0.5112 10.11 10.11 10.90 10.11 10.30 40,219 10.131 -10.53%
2011-09-26 0 0.570 0.540 0.570 0.500 0.600 333,000 177,850 0.5341 11.30 10.70 11.30 9.908 11.89 16,804 10.584 -8.06%
2011-09-23 0 0.620 0.620 0.660 0.500 0.620 345,800 205,800 0.5951 12.29 12.29 13.08 9.908 12.29 17,450 11.794 0.00%
2011-09-22 0 0.620 0.620 0.630 0.600 0.620 376,200 229,550 0.6102 12.29 12.29 12.48 11.89 12.29 18,984 12.092 0.00%
2011-09-21 0 0.620 0.610 0.650 0.620 0.620 69,200 42,568 0.6151 12.29 12.09 12.88 12.29 12.29 3,492 12.190 -1.59%
2011-09-20 0 0.630 0.630 0.650 0.630 0.650 165,000 104,390 0.6327 12.48 12.48 12.88 12.48 12.88 8,326 12.537 -3.08%
2011-09-19 0 0.650 0.650 0.660 0.640 0.660 50,000 32,660 0.6532 12.88 12.88 13.08 12.68 13.08 2,523 12.944 -1.52%
2011-09-16 0 0.660 0.640 0.670 0.640 0.660 427,200 281,608 0.6592 13.08 12.68 13.28 12.68 13.08 21,558 13.063 4.76%
2011-09-15 0 0.630 0.630 0.700 - - 1,600 1,008 0.6300 12.48 12.48 13.87 - - 81 12.484 0.00%
2011-09-14 0 0.630 0.630 0.650 0.610 0.650 298,800 189,164 0.6331 12.48 12.48 12.88 12.09 12.88 15,078 12.545 1.61%
2011-09-12 0 0.620 0.600 0.620 0.650 0.680 12,000 8,100 0.6750 12.29 11.89 12.29 12.88 13.48 606 13.376 -3.12%
2011-09-09 0 0.640 0.610 0.640 0.610 0.640 1,648,400 1,038,080 0.6298 12.68 12.09 12.68 12.09 12.68 83,184 12.479 -1.54%
2011-09-08 0 0.650 0.640 0.650 0.610 0.700 227,400 151,740 0.6673 12.88 12.68 12.88 12.09 13.87 11,475 13.223 -7.14%
2011-09-07 0 0.700 0.660 0.700 0.600 0.700 306,400 195,500 0.6381 13.87 13.08 13.87 11.89 13.87 15,462 12.644 14.75%
2011-09-06 0 0.610 0.610 0.650 0.600 0.620 1,565,400 969,210 0.6191 12.09 12.09 12.88 11.89 12.29 78,995 12.269 -6.15%
2011-09-05 0 0.650 0.600 0.650 0.550 0.700 264,600 165,134 0.6241 12.88 11.89 12.88 10.90 13.87 13,353 12.367 -12.16%
2011-09-02 0 0.074 0.073 0.074 0.072 0.077 5,602,000 412,260 0.0736 14.66 14.47 14.66 14.27 15.26 28,269 14.583 -1.33%
2011-09-01 0 0.075 0.074 0.076 0.074 0.079 8,352,000 631,392 0.0756 14.86 14.66 15.06 14.66 15.65 42,147 14.981 4.17%
2011-08-31 0 0.072 0.072 0.073 0.071 0.074 4,094,000 296,608 0.0724 14.27 14.27 14.47 14.07 14.66 20,660 14.357 -1.37%
2011-08-30 0 0.073 0.072 0.073 0.072 0.073 3,122,000 225,116 0.0721 14.47 14.27 14.47 14.27 14.47 15,755 14.289 2.82%
2011-08-29 0 0.071 0.071 0.072 0.070 0.072 2,342,000 167,090 0.0713 14.07 14.07 14.27 13.87 14.27 11,818 14.138 -1.39%
2011-08-26 0 0.072 0.072 0.073 0.071 0.073 1,418,000 101,572 0.0716 14.27 14.27 14.47 14.07 14.47 7,156 14.195 1.41%
2011-08-25 0 0.071 0.071 0.072 0.071 0.072 2,074,000 148,114 0.0714 14.07 14.07 14.27 14.07 14.27 10,466 14.152 -1.39%
2011-08-24 0 0.072 0.072 0.073 0.070 0.073 3,634,000 258,106 0.0710 14.27 14.27 14.47 13.87 14.47 18,338 14.075 1.41%
2011-08-23 0 0.071 0.071 0.072 0.071 0.074 2,810,000 202,394 0.0720 14.07 14.07 14.27 14.07 14.66 14,180 14.273 0.00%
2011-08-22 0 0.071 0.071 0.072 0.071 0.074 3,408,000 244,208 0.0717 14.07 14.07 14.27 14.07 14.66 17,198 14.200 -5.33%
2011-08-19 0 0.075 0.075 0.076 0.075 0.077 2,942,000 223,594 0.0760 14.86 14.86 15.06 14.86 15.26 14,846 15.061 -2.60%
2011-08-18 0 0.077 0.077 0.078 0.075 0.083 7,484,000 580,358 0.0775 15.26 15.26 15.46 14.86 16.45 37,767 15.367 -1.28%
2011-08-17 0 0.078 0.078 0.079 0.074 0.085 17,906,000 1,399,478 0.0782 15.46 15.46 15.65 14.66 16.84 90,359 15.488 2.63%
2011-08-16 0 0.076 0.076 0.077 0.070 0.078 11,348,000 858,230 0.0756 15.06 15.06 15.26 13.87 15.46 57,266 14.987 4.11%
2011-08-15 0 0.073 0.073 0.074 0.070 0.079 7,374,000 537,348 0.0729 14.47 14.47 14.66 13.87 15.65 37,212 14.440 4.29%
2011-08-12 0 0.070 0.070 0.071 0.070 0.071 3,078,000 216,360 0.0703 13.87 13.87 14.07 13.87 14.07 15,533 13.929 1.45%
2011-08-11 0 0.069 0.068 0.070 0.068 0.070 5,560,000 385,500 0.0693 13.67 13.48 13.87 13.48 13.87 28,058 13.740 1.47%
2011-08-10 0 0.068 0.068 0.071 0.066 0.072 3,416,000 235,668 0.0690 13.48 13.48 14.07 13.08 14.27 17,238 13.671 0.00%
2011-08-09 0 0.068 0.067 0.069 0.065 0.069 10,788,000 722,606 0.0670 13.48 13.28 13.67 12.88 13.67 54,440 13.274 0.00%
2011-08-08 0 0.068 0.068 0.070 0.068 0.070 5,936,000 408,622 0.0688 13.48 13.48 13.87 13.48 13.87 29,955 13.641 -4.23%
2011-08-05 0 0.071 0.070 0.071 0.068 0.072 13,946,000 977,588 0.0701 14.07 13.87 14.07 13.48 14.27 70,376 13.891 -2.74%
2011-08-04 0 0.073 0.074 0.075 0.073 0.076 4,860,000 355,642 0.0732 14.47 14.66 14.86 14.47 15.06 24,525 14.501 1.39%
2011-08-03 0 0.072 0.072 0.076 0.072 0.080 19,102,000 1,463,434 0.0766 14.27 14.27 15.06 14.27 15.85 96,395 15.182 2.86%
2011-08-02 0 0.070 0.070 0.074 0.070 0.073 8,974,000 634,554 0.0707 13.87 13.87 14.66 13.87 14.47 45,286 14.012 1.45%
2011-08-01 0 0.069 0.069 0.070 0.066 0.072 15,210,000 1,059,386 0.0697 13.67 13.67 13.87 13.08 14.27 76,755 13.802 1.47%
2011-07-29 0 0.068 0.068 0.070 0.066 0.075 33,936,000 2,397,248 0.0706 13.48 13.48 13.87 13.08 14.86 171,252 13.998 -9.33%
2011-07-28 0 0.075 0.074 0.075 0.071 0.088 36,400,000 2,853,086 0.0784 14.86 14.66 14.86 14.07 17.44 183,686 15.532 -10.71%
2011-07-27 0 0.084 0.084 0.085 0.083 0.091 17,092,000 1,472,284 0.0861 16.65 16.65 16.84 16.45 18.03 86,252 17.070 -7.69%
2011-07-26 0 0.091 0.090 0.092 0.091 0.095 18,282,000 1,688,420 0.0924 18.03 17.83 18.23 18.03 18.83 92,257 18.301 -5.21%
2011-07-25 0 0.096 0.096 0.097 0.096 0.102 6,638,000 651,950 0.0982 19.02 19.02 19.22 19.02 20.21 33,497 19.463 -1.03%
2011-07-22 0 0.097 0.096 0.100 0.097 0.101 22,346,000 2,216,992 0.0992 19.22 19.02 19.82 19.22 20.01 112,765 19.660 -3.00%
2011-07-21 0 0.100 0.099 0.100 0.100 0.102 19,914,000 2,000,250 0.1004 19.82 19.62 19.82 19.82 20.21 100,492 19.904 -0.99%
2011-07-20 0 0.101 0.100 0.102 0.099 0.105 11,644,000 1,168,984 0.1004 20.01 19.82 20.21 19.62 20.81 58,759 19.894 2.02%
2011-07-19 0 0.099 0.099 0.100 0.097 0.103 17,836,000 1,789,518 0.1003 19.62 19.62 19.82 19.22 20.41 90,006 19.882 -1.00%
2011-07-18 0 0.100 0.099 0.101 0.100 0.104 2,970,000 301,356 0.1015 19.82 19.62 20.01 19.82 20.61 14,988 20.107 0.00%
2011-07-15 0 0.100 0.100 0.101 0.100 0.108 12,840,000 1,310,244 0.1020 19.82 19.82 20.01 19.82 21.40 64,795 20.221 -5.66%
2011-07-14 0 0.106 0.102 0.106 0.102 0.108 9,822,000 1,027,940 0.1047 21.01 20.21 21.01 20.21 21.40 49,565 20.739 1.92%
2011-07-13 0 0.104 0.102 0.104 0.095 0.105 4,622,000 468,706 0.1014 20.61 20.21 20.61 18.83 20.81 23,324 20.095 4.00%
2011-07-12 0 0.100 0.100 0.102 0.095 0.105 10,448,000 1,064,914 0.1019 19.82 19.82 20.21 18.83 20.81 52,724 20.198 -4.76%
2011-07-11 0 0.105 0.104 0.105 0.100 0.109 27,930,000 2,908,548 0.1041 20.81 20.61 20.81 19.82 21.60 140,944 20.636 9.37%
2011-07-08 0 0.096 0.096 0.097 0.091 0.097 10,162,000 956,636 0.0941 19.02 19.02 19.22 18.03 19.22 51,281 18.655 4.35%
2011-07-07 0 0.092 0.089 0.092 0.092 0.093 1,718,000 158,258 0.0921 18.23 17.64 18.23 18.23 18.43 8,670 18.254 2.22%
2011-07-06 0 0.090 0.090 0.091 0.089 0.092 1,566,000 140,510 0.0897 17.83 17.83 18.03 17.64 18.23 7,903 17.780 1.12%
2011-07-05 0 0.089 0.089 0.090 0.089 0.092 3,110,000 277,220 0.0891 17.64 17.64 17.83 17.64 18.23 15,694 17.664 0.00%
2011-07-04 0 0.089 0.089 0.090 0.089 0.091 7,420,000 670,060 0.0903 17.64 17.64 17.83 17.64 18.03 37,444 17.895 -1.11%
2011-06-30 0 0.090 0.090 0.091 0.087 0.091 6,179,163 556,767 0.0901 17.83 17.83 18.03 17.24 18.03 31,182 17.855 -2.17%
2011-06-29 0 0.092 0.091 0.092 0.085 0.092 11,606,000 1,044,986 0.0900 18.23 18.03 18.23 16.84 18.23 58,568 17.842 3.37%
2011-06-28 0 0.089 0.087 0.089 0.084 0.089 12,050,000 1,041,650 0.0864 17.64 17.24 17.64 16.65 17.64 60,808 17.130 3.49%
2011-06-27 0 0.086 0.086 0.087 0.086 0.090 8,516,000 750,364 0.0881 17.04 17.04 17.24 17.04 17.83 42,974 17.461 2.38%
2011-06-24 0 0.084 0.083 0.084 0.083 0.085 11,142,000 935,122 0.0839 16.65 16.45 16.65 16.45 16.84 56,226 16.631 -2.33%
2011-06-23 0 0.086 0.085 0.087 0.084 0.087 8,188,000 701,642 0.0857 17.04 16.84 17.24 16.65 17.24 41,319 16.981 0.00%
2011-06-22 0 0.086 0.084 0.086 0.083 0.086 766,000 63,886 0.0834 17.04 16.65 17.04 16.45 17.04 3,865 16.527 2.38%
2011-06-21 0 0.084 0.084 0.086 0.084 0.087 4,104,000 348,980 0.0850 16.65 16.65 17.04 16.65 17.24 20,710 16.851 -1.18%
2011-06-20 0 0.085 0.085 0.087 0.085 0.089 1,320,000 114,600 0.0868 16.84 16.84 17.24 16.84 17.64 6,661 17.204 2.41%
2011-06-17 0 0.083 0.083 0.086 0.083 0.086 7,208,000 605,714 0.0840 16.45 16.45 17.04 16.45 17.04 36,374 16.652 -3.49%
2011-06-16 0 0.086 0.085 0.087 0.085 0.087 2,490,000 213,214 0.0856 17.04 16.84 17.24 16.84 17.24 12,565 16.968 -2.27%
2011-06-15 0 0.088 0.088 0.089 0.088 0.089 2,534,000 224,588 0.0886 17.44 17.44 17.64 17.44 17.64 12,787 17.563 -2.22%
2011-06-14 0 0.090 0.088 0.090 0.088 0.091 10,708,000 972,902 0.0909 17.83 17.44 17.83 17.44 18.03 54,036 18.005 0.00%
2011-06-13 0 0.090 0.088 0.090 0.087 0.091 2,494,000 222,226 0.0891 17.83 17.44 17.83 17.24 18.03 12,586 17.657 0.00%
2011-06-10 0 0.090 0.090 0.092 0.090 0.093 11,710,000 1,066,336 0.0911 17.83 17.83 18.23 17.83 18.43 59,092 18.045 -1.10%
2011-06-09 0 0.091 0.091 0.092 0.090 0.092 15,110,000 1,375,948 0.0911 18.03 18.03 18.23 17.83 18.23 76,250 18.045 1.11%
2011-06-08 0 0.090 0.090 0.092 0.089 0.092 7,424,000 672,890 0.0906 17.83 17.83 18.23 17.64 18.23 37,464 17.961 0.00%
2011-06-07 0 0.090 0.089 0.090 0.089 0.090 2,830,000 254,510 0.0899 17.83 17.64 17.83 17.64 17.83 14,281 17.821 1.12%
2011-06-03 0 0.089 0.089 0.090 0.088 0.094 9,132,000 812,818 0.0890 17.64 17.64 17.83 17.44 18.63 46,083 17.638 -1.11%
2011-06-02 0 0.090 0.089 0.090 0.088 0.090 6,814,000 607,872 0.0892 17.83 17.64 17.83 17.44 17.83 34,386 17.678 2.27%
2011-06-01 0 0.088 0.087 0.089 0.087 0.089 4,834,000 423,726 0.0877 17.44 17.24 17.64 17.24 17.64 24,394 17.370 0.00%
2011-05-31 0 0.088 0.087 0.088 0.084 0.089 8,780,000 757,920 0.0863 17.44 17.24 17.44 16.65 17.64 44,307 17.106 2.33%
2011-05-30 0 0.086 0.084 0.086 0.084 0.090 19,820,000 1,694,836 0.0855 17.04 16.65 17.04 16.65 17.83 100,018 16.945 -2.27%
2011-05-27 0 0.088 0.087 0.088 0.085 0.089 5,980,000 519,490 0.0869 17.44 17.24 17.44 16.84 17.64 30,177 17.215 3.53%
2011-05-26 0 0.085 0.085 0.089 0.085 0.091 20,380,000 1,791,896 0.0879 16.84 16.84 17.64 16.84 18.03 102,844 17.423 -5.56%
2011-05-25 0 0.090 0.089 0.092 0.089 0.094 20,456,000 1,866,106 0.0912 17.83 17.64 18.23 17.64 18.63 103,227 18.078 -3.23%
2011-05-24 0 0.093 0.093 0.094 0.091 0.093 10,764,000 999,344 0.0928 18.43 18.43 18.63 18.03 18.43 54,319 18.398 -1.06%
2011-05-23 0 0.094 0.094 0.095 0.090 0.095 11,502,000 1,063,458 0.0925 18.63 18.63 18.83 17.83 18.83 58,043 18.322 1.08%
2011-05-20 0 0.093 0.093 0.094 0.093 0.095 21,870,000 2,059,832 0.0942 18.43 18.43 18.63 18.43 18.83 110,363 18.664 0.00%
2011-05-19 0 0.093 0.093 0.095 0.093 0.101 26,346,000 2,510,770 0.0953 18.43 18.43 18.83 18.43 20.01 132,950 18.885 -3.12%
2011-05-18 0 0.096 0.095 0.097 0.095 0.099 12,712,000 1,231,576 0.0969 19.02 18.83 19.22 18.83 19.62 64,149 19.199 3.23%
2011-05-17 0 0.093 0.093 0.095 0.093 0.095 13,276,000 1,244,966 0.0938 18.43 18.43 18.83 18.43 18.83 66,995 18.583 -2.11%
2011-05-16 0 0.095 0.094 0.095 0.094 0.098 7,132,000 684,060 0.0959 18.83 18.63 18.83 18.63 19.42 35,990 19.007 -1.04%
2011-05-13 0 0.096 0.096 0.098 0.096 0.100 8,264,000 799,212 0.0967 19.02 19.02 19.42 19.02 19.82 41,703 19.164 0.00%
2011-05-12 0 0.096 0.096 0.100 0.096 0.102 12,586,000 1,261,032 0.1002 19.02 19.02 19.82 19.02 20.21 63,513 19.855 -4.95%
2011-05-11 0 0.101 0.101 0.103 0.100 0.108 23,702,000 2,444,210 0.1031 20.01 20.01 20.41 19.82 21.40 119,608 20.435 1.00%
2011-05-09 0 0.100 0.100 0.103 0.100 0.105 5,482,000 558,144 0.1018 19.82 19.82 20.41 19.82 20.81 27,664 20.176 -1.96%
2011-05-06 0 0.102 0.102 0.103 0.100 0.104 3,520,000 360,374 0.1024 20.21 20.21 20.41 19.82 20.61 17,763 20.288 0.99%
2011-05-05 0 0.101 0.102 0.103 0.096 0.102 4,746,000 472,082 0.0995 20.01 20.21 20.41 19.02 20.21 23,950 19.711 4.12%
2011-05-04 0 0.097 0.097 0.098 0.095 0.096 3,238,000 310,740 0.0960 19.22 19.22 19.42 18.83 19.02 16,340 19.017 0.00%
2011-05-03 0 0.097 0.097 0.100 0.095 0.100 7,298,000 704,356 0.0965 19.22 19.22 19.82 18.83 19.82 36,828 19.126 -2.02%
2011-04-29 0 0.099 0.099 0.100 0.098 0.100 8,080,000 803,150 0.0994 19.62 19.62 19.82 19.42 19.82 40,774 19.697 -1.00%
2011-04-28 0 0.100 0.099 0.100 0.096 0.101 19,618,000 1,935,644 0.0987 19.82 19.62 19.82 19.02 20.01 98,999 19.552 -0.99%
2011-04-27 0 0.101 0.101 0.102 0.101 0.104 17,162,000 1,756,802 0.1024 20.01 20.01 20.21 20.01 20.61 86,605 20.285 -2.88%
2011-04-26 0 0.104 0.103 0.104 0.102 0.107 17,084,000 1,766,020 0.1034 20.61 20.41 20.61 20.21 21.20 86,211 20.485 -1.89%
2011-04-21 0 0.106 0.105 0.106 0.104 0.109 13,438,000 1,411,702 0.1051 21.01 20.81 21.01 20.61 21.60 67,812 20.818 -1.85%
2011-04-20 0 0.108 0.107 0.108 0.103 0.110 6,878,000 741,692 0.1078 21.40 21.20 21.40 20.41 21.80 34,709 21.369 2.86%
2011-04-19 0 0.105 0.104 0.105 0.102 0.111 28,266,000 2,948,796 0.1043 20.81 20.61 20.81 20.21 22.00 142,639 20.673 -4.55%
2011-04-18 0 0.110 0.110 0.112 0.109 0.113 16,944,000 1,873,652 0.1106 21.80 21.80 22.19 21.60 22.39 85,505 21.913 0.92%
2011-04-15 0 0.109 0.108 0.109 0.107 0.116 1,241,836,000 84,304,676 0.0679 21.60 21.40 21.60 21.20 22.99 6,266,700 13.453 -3.54%
2011-04-14 0 0.113 0.112 0.113 0.111 0.114 3,560,000 401,148 0.1127 22.39 22.19 22.39 22.00 22.59 17,965 22.330 0.00%
2011-04-13 0 0.113 0.111 0.113 0.111 0.114 4,422,000 493,106 0.1115 22.39 22.00 22.39 22.00 22.59 22,315 22.098 0.00%
2011-04-12 0 0.113 0.112 0.113 0.111 0.113 2,012,000 226,144 0.1124 22.39 22.19 22.39 22.00 22.39 10,153 22.273 -0.88%
2011-04-11 0 0.114 0.113 0.114 0.112 0.115 5,062,000 573,950 0.1134 22.59 22.39 22.59 22.19 22.79 25,544 22.469 1.79%
2011-04-08 0 0.112 0.111 0.112 0.110 0.121 36,427,000 4,217,157 0.1158 22.19 22.00 22.19 21.80 23.98 183,822 22.941 0.90%
2011-04-07 0 0.111 0.110 0.111 0.108 0.114 9,560,000 1,063,780 0.1113 22.00 21.80 22.00 21.40 22.59 48,243 22.051 0.91%
2011-04-06 0 0.110 0.107 0.110 0.100 0.112 13,528,000 1,430,742 0.1058 21.80 21.20 21.80 19.82 22.19 68,267 20.958 4.76%
2011-04-04 0 0.105 0.105 0.106 0.101 0.114 18,652,000 1,987,352 0.1065 20.81 20.81 21.01 20.01 22.59 94,124 21.114 -7.08%
2011-04-01 0 0.113 0.112 0.114 0.110 0.115 13,502,000 1,512,384 0.1120 22.39 22.19 22.59 21.80 22.79 68,135 22.197 1.80%
2011-03-31 0 0.111 0.111 0.113 0.111 0.115 16,882,000 1,895,898 0.1123 22.00 22.00 22.39 22.00 22.79 85,192 22.254 -3.48%
2011-03-30 0 0.115 0.114 0.115 0.114 0.118 9,960,000 1,153,848 0.1158 22.79 22.59 22.79 22.59 23.38 50,261 22.957 -1.71%
2011-03-29 0 0.117 0.116 0.118 0.113 0.124 24,736,000 2,905,926 0.1175 23.19 22.99 23.38 22.39 24.57 124,826 23.280 0.86%
2011-03-28 0 0.116 0.114 0.116 0.114 0.119 20,471,000 2,369,039 0.1157 22.99 22.59 22.99 22.59 23.58 103,303 22.933 0.87%
2011-03-25 0 0.115 0.113 0.115 0.111 0.117 9,314,000 1,061,842 0.1140 22.79 22.39 22.79 22.00 23.19 47,001 22.592 -1.71%
2011-03-24 0 0.117 0.117 0.118 0.117 0.121 5,096,000 600,598 0.1179 23.19 23.19 23.38 23.19 23.98 25,716 23.355 -1.68%
2011-03-23 0 0.119 0.116 0.120 0.112 0.120 16,826,000 1,942,038 0.1154 23.58 22.99 23.78 22.19 23.78 84,909 22.872 1.71%
2011-03-22 0 0.117 0.117 0.120 0.116 0.122 19,848,000 2,353,368 0.1186 23.19 23.19 23.78 22.99 24.18 100,159 23.496 -4.88%
2011-03-21 0 0.123 0.122 0.123 0.121 0.124 6,818,000 830,236 0.1218 24.37 24.18 24.37 23.98 24.57 34,406 24.131 -0.81%
2011-03-18 0 0.124 0.121 0.124 0.121 0.127 4,180,000 513,280 0.1228 24.57 23.98 24.57 23.98 25.17 21,094 24.333 2.48%
2011-03-17 0 0.121 0.118 0.121 0.118 0.122 5,622,000 671,396 0.1194 23.98 23.38 23.98 23.38 24.18 28,370 23.665 0.00%
2011-03-16 0 0.121 0.118 0.121 0.117 0.121 4,962,000 583,084 0.1175 23.98 23.38 23.98 23.19 23.98 25,040 23.286 0.83%
2011-03-15 0 0.120 0.119 0.120 0.118 0.123 6,158,500 743,341 0.1207 23.78 23.58 23.78 23.38 24.37 31,078 23.919 -2.44%
2011-03-14 0 0.123 0.122 0.123 0.121 0.126 5,692,000 698,386 0.1227 24.37 24.18 24.37 23.98 24.97 28,724 24.314 -0.81%
2011-03-11 0 0.124 0.124 0.127 0.123 0.132 7,232,000 912,236 0.1261 24.57 24.57 25.17 24.37 26.16 36,495 24.996 -4.62%
2011-03-10 0 0.130 0.129 0.130 0.130 0.134 11,446,000 1,505,334 0.1315 25.76 25.56 25.76 25.76 26.55 57,760 26.062 -0.76%
2011-03-09 0 0.131 0.130 0.132 0.129 0.133 12,856,000 1,684,056 0.1310 25.96 25.76 26.16 25.56 26.36 64,875 25.958 2.34%
2011-03-08 0 0.128 0.128 0.129 0.126 0.132 11,076,000 1,425,414 0.1287 25.37 25.37 25.56 24.97 26.16 55,893 25.503 0.00%
2011-03-07 0 0.128 0.126 0.128 0.121 0.129 10,556,000 1,306,258 0.1237 25.37 24.97 25.37 23.98 25.56 53,269 24.522 5.79%
2011-03-04 0 0.121 0.121 0.122 0.116 0.121 4,330,000 516,530 0.1193 23.98 23.98 24.18 22.99 23.98 21,851 23.639 0.83%
2011-03-03 0 0.120 0.120 0.125 0.120 0.128 14,002,000 1,720,192 0.1229 23.78 23.78 24.77 23.78 25.37 70,659 24.345 -0.83%
2011-03-02 0 0.121 0.121 0.124 0.118 0.125 8,508,000 1,035,060 0.1217 23.98 23.98 24.57 23.38 24.77 42,934 24.108 -0.82%
2011-03-01 0 0.122 0.123 0.124 0.118 0.124 3,184,000 384,844 0.1209 24.18 24.37 24.57 23.38 24.57 16,067 23.952 2.52%
2011-02-28 0 0.119 0.119 0.120 0.113 0.121 1,844,000 217,230 0.1178 23.58 23.58 23.78 22.39 23.98 9,305 23.344 1.71%
2011-02-25 0 0.117 0.116 0.119 0.117 0.123 3,036,000 360,752 0.1188 23.19 22.99 23.58 23.19 24.37 15,321 23.547 0.86%
2011-02-24 0 0.116 0.116 0.120 0.116 0.124 4,704,000 555,412 0.1181 22.99 22.99 23.78 22.99 24.57 23,738 23.398 -4.13%
2011-02-23 0 0.121 0.120 0.123 0.120 0.124 5,382,000 650,154 0.1208 23.98 23.78 24.37 23.78 24.57 27,159 23.939 0.83%
2011-02-22 0 0.120 0.120 0.121 0.119 0.125 9,320,000 1,131,042 0.1214 23.78 23.78 23.98 23.58 24.77 47,032 24.049 -2.44%
2011-02-21 0 0.123 0.123 0.125 0.120 0.127 13,968,000 1,710,674 0.1225 24.37 24.37 24.77 23.78 25.17 70,487 24.269 -3.15%
2011-02-18 0 0.127 0.126 0.130 0.125 0.132 12,014,000 1,537,352 0.1280 25.17 24.97 25.76 24.77 26.16 60,626 25.358 -2.31%
2011-02-17 0 0.130 0.128 0.131 0.128 0.135 11,884,000 1,554,250 0.1308 25.76 25.37 25.96 25.37 26.75 59,970 25.917 1.56%
2011-02-16 0 0.128 0.128 0.129 0.127 0.130 5,216,000 669,086 0.1283 25.37 25.37 25.56 25.17 25.76 26,322 25.420 0.79%
2011-02-15 0 0.127 0.127 0.128 0.125 0.135 26,090,000 3,346,084 0.1283 25.17 25.17 25.37 24.77 26.75 131,658 25.415 -6.62%
2011-02-14 0 0.136 0.135 0.138 0.132 0.144 15,526,500 2,161,800 0.1392 26.95 26.75 27.35 26.16 28.54 78,352 27.591 3.03%
2011-02-11 0 0.132 0.131 0.133 0.129 0.135 4,520,000 589,092 0.1303 26.16 25.96 26.36 25.56 26.75 22,809 25.827 1.54%
2011-02-10 0 0.130 0.130 0.132 0.128 0.140 13,698,000 1,811,182 0.1322 25.76 25.76 26.16 25.37 27.74 69,124 26.202 -5.11%
2011-02-09 0 0.137 0.136 0.138 0.135 0.141 7,482,000 1,029,428 0.1376 27.15 26.95 27.35 26.75 27.94 37,757 27.265 -1.44%
2011-02-08 0 0.139 0.139 0.140 0.139 0.142 4,786,000 673,662 0.1408 27.54 27.54 27.74 27.54 28.14 24,152 27.893 -2.11%
2011-02-07 0 0.142 0.141 0.142 0.140 0.144 4,640,000 658,024 0.1418 28.14 27.94 28.14 27.74 28.54 23,415 28.103 2.16%
2011-02-02 0 0.139 0.139 0.140 0.137 0.142 5,292,000 738,568 0.1396 27.54 27.54 27.74 27.15 28.14 26,705 27.656 -2.11%
2011-02-01 0 0.142 0.140 0.143 0.140 0.144 7,976,000 1,136,268 0.1425 28.14 27.74 28.34 27.74 28.54 40,249 28.231 0.71%
2011-01-31 0 0.141 0.141 0.142 0.138 0.143 8,140,000 1,151,722 0.1415 27.94 27.94 28.14 27.35 28.34 41,077 28.038 0.00%
2011-01-28 0 0.141 0.141 0.142 0.140 0.145 7,256,000 1,025,726 0.1414 27.94 27.94 28.14 27.74 28.73 36,616 28.013 0.71%
2011-01-27 0 0.140 0.139 0.142 0.136 0.146 13,634,000 1,930,876 0.1416 27.74 27.54 28.14 26.95 28.93 68,802 28.064 0.00%
2011-01-26 0 0.140 0.140 0.141 0.138 0.145 14,042,000 1,969,218 0.1402 27.74 27.74 27.94 27.35 28.73 70,860 27.790 -2.10%
2011-01-25 0 0.143 0.143 0.144 0.142 0.147 12,050,000 1,737,416 0.1442 28.34 28.34 28.54 28.14 29.13 60,808 28.572 -2.05%
2011-01-24 0 0.146 0.146 0.148 0.146 0.151 26,256,000 3,918,344 0.1492 28.93 28.93 29.33 28.93 29.92 132,496 29.573 0.00%
2011-01-21 0 0.146 0.145 0.147 0.144 0.150 22,520,000 3,295,820 0.1464 28.93 28.73 29.13 28.54 29.72 113,643 29.001 0.69%
2011-01-20 0 0.145 0.145 0.147 0.143 0.161 46,200,000 7,046,338 0.1525 28.73 28.73 29.13 28.34 31.90 233,140 30.224 -6.45%
2011-01-19 0 0.155 0.155 0.156 0.140 0.162 92,432,000 14,025,882 0.1517 30.72 30.72 30.91 27.74 32.10 466,441 30.070 9.15%
2011-01-18 0 0.142 0.142 0.143 0.140 0.146 27,748,000 3,947,990 0.1423 28.14 28.14 28.34 27.74 28.93 140,025 28.195 1.43%
2011-01-17 0 0.140 0.139 0.140 0.135 0.150 110,800,000 15,741,712 0.1421 27.74 27.54 27.74 26.75 29.72 559,132 28.154 3.70%
2011-01-14 0 0.135 0.134 0.135 0.125 0.137 93,418,000 12,362,134 0.1323 26.75 26.55 26.75 24.77 27.15 471,417 26.223 4.65%
2011-01-13 0 0.129 0.129 0.130 0.109 0.130 117,736,000 14,520,004 0.1233 25.56 25.56 25.76 21.60 25.76 594,133 24.439 18.35%
2011-01-12 0 0.109 0.109 0.110 0.106 0.112 25,874,500 2,838,624 0.1097 21.60 21.60 21.80 21.01 22.19 130,571 21.740 2.83%
2011-01-11 0 0.106 0.104 0.105 0.105 0.110 21,622,000 2,312,060 0.1069 21.01 20.61 20.81 20.81 21.80 109,112 21.190 0.95%
2011-01-10 0 0.105 0.106 0.108 0.105 0.112 26,472,000 2,854,458 0.1078 20.81 21.01 21.40 20.81 22.19 133,586 21.368 -1.87%
2011-01-07 0 0.107 0.104 0.107 0.105 0.110 19,858,000 2,106,756 0.1061 21.20 20.61 21.20 20.81 21.80 100,210 21.023 -0.93%
2011-01-06 0 0.108 0.107 0.108 0.105 0.110 19,574,000 2,130,808 0.1089 21.40 21.20 21.40 20.81 21.80 98,777 21.572 2.86%
2011-01-05 0 0.105 0.104 0.105 0.105 0.116 27,878,000 3,045,024 0.1092 20.81 20.61 20.81 20.81 22.99 140,681 21.645 -4.55%
2011-01-04 0 0.110 0.111 0.112 0.108 0.124 64,290,000 7,372,528 0.1147 21.80 22.00 22.19 21.40 24.57 324,428 22.725 4.76%
2011-01-03 0 0.105 0.104 0.105 0.104 0.110 12,440,000 1,335,120 0.1073 20.81 20.61 20.81 20.61 21.80 62,776 21.268 -1.87%
2010-12-31 0 0.107 0.106 0.108 0.104 0.110 10,364,000 1,114,248 0.1075 21.20 21.01 21.40 20.61 21.80 52,300 21.305 0.94%
2010-12-30 0 0.106 0.104 0.106 0.103 0.115 12,792,000 1,385,166 0.1083 21.01 20.61 21.01 20.41 22.79 64,553 21.458 2.91%
2010-12-29 0 0.103 0.103 0.105 0.100 0.104 4,762,000 489,046 0.1027 20.41 20.41 20.81 19.82 20.61 24,031 20.351 -0.96%
2010-12-28 0 0.104 0.103 0.104 0.102 0.113 13,920,000 1,465,442 0.1053 20.61 20.41 20.61 20.21 22.39 70,245 20.862 -7.96%
2010-12-24 0 0.113 0.113 0.114 0.113 0.119 7,840,000 902,562 0.1151 22.39 22.39 22.59 22.39 23.58 39,563 22.813 -5.04%
2010-12-23 0 0.119 0.119 0.120 0.118 0.122 1,980,000 235,950 0.1192 23.58 23.58 23.78 23.38 24.18 9,992 23.615 0.00%
2010-12-22 0 0.119 0.119 0.121 0.118 0.125 4,552,000 546,476 0.1201 23.58 23.58 23.98 23.38 24.77 22,971 23.790 -1.65%
2010-12-21 0 0.121 0.121 0.122 0.119 0.124 4,390,000 536,082 0.1221 23.98 23.98 24.18 23.58 24.57 22,153 24.199 1.68%
2010-12-20 0 0.119 0.119 0.122 0.118 0.122 6,194,000 739,676 0.1194 23.58 23.58 24.18 23.38 24.18 31,257 23.664 -2.46%
2010-12-17 0 0.122 0.121 0.123 0.120 0.122 2,820,000 341,944 0.1213 24.18 23.98 24.37 23.78 24.18 14,231 24.029 -1.61%
2010-12-16 0 0.124 0.123 0.124 0.120 0.125 3,548,000 435,008 0.1226 24.57 24.37 24.57 23.78 24.77 17,904 24.296 2.48%
2010-12-15 0 0.121 0.120 0.123 0.120 0.125 10,308,000 1,246,478 0.1209 23.98 23.78 24.37 23.78 24.77 52,017 23.963 -4.72%
2010-12-14 0 0.127 0.126 0.127 0.125 0.128 10,118,000 1,283,690 0.1269 25.17 24.97 25.17 24.77 25.37 51,059 25.141 -0.78%
2010-12-13 0 0.128 0.126 0.128 0.125 0.129 6,546,000 841,012 0.1285 25.37 24.97 25.37 24.77 25.56 33,033 25.460 1.59%
2010-12-10 0 0.126 0.125 0.126 0.124 0.130 4,858,000 615,000 0.1266 24.97 24.77 24.97 24.57 25.76 24,515 25.087 -0.79%
2010-12-09 0 0.127 0.125 0.127 0.124 0.129 2,428,000 306,666 0.1263 25.17 24.77 25.17 24.57 25.56 12,252 25.029 2.42%
2010-12-08 0 0.124 0.123 0.126 0.123 0.131 7,690,000 983,290 0.1279 24.57 24.37 24.97 24.37 25.96 38,806 25.338 -1.59%
2010-12-07 0 0.126 0.126 0.128 0.125 0.128 5,448,000 689,228 0.1265 24.97 24.97 25.37 24.77 25.37 27,492 25.070 0.00%
2010-12-06 0 0.126 0.123 0.126 0.121 0.126 4,836,000 596,578 0.1234 24.97 24.37 24.97 23.98 24.97 24,404 24.446 4.13%
2010-12-03 0 0.121 0.121 0.125 0.121 0.127 6,620,000 819,200 0.1237 23.98 23.98 24.77 23.98 25.17 33,407 24.522 -2.42%
2010-12-02 0 0.124 0.121 0.124 0.123 0.125 2,776,000 343,722 0.1238 24.57 23.98 24.57 24.37 24.77 14,009 24.537 0.81%
2010-12-01 0 0.123 0.123 0.124 0.119 0.124 9,048,000 1,102,284 0.1218 24.37 24.37 24.57 23.58 24.57 45,659 24.142 -3.15%
2010-11-30 0 0.127 0.126 0.127 0.121 0.130 2,902,000 365,762 0.1260 25.17 24.97 25.17 23.98 25.76 14,644 24.976 0.79%
2010-11-29 0 0.126 0.125 0.126 0.120 0.128 2,470,000 306,018 0.1239 24.97 24.77 24.97 23.78 25.37 12,464 24.551 1.61%
2010-11-26 0 0.124 0.125 0.126 0.123 0.131 11,026,000 1,396,470 0.1267 24.57 24.77 24.97 24.37 25.96 55,641 25.098 -4.62%
2010-11-25 0 0.130 0.130 0.131 0.127 0.131 6,184,000 802,298 0.1297 25.76 25.76 25.96 25.17 25.96 31,206 25.709 0.78%
2010-11-24 0 0.129 0.128 0.129 0.128 0.133 16,512,000 2,158,936 0.1307 25.56 25.37 25.56 25.37 26.36 83,325 25.910 0.78%
2010-11-23 0 0.128 0.127 0.129 0.126 0.134 17,804,000 2,314,534 0.1300 25.37 25.17 25.56 24.97 26.55 89,845 25.762 -1.54%
2010-11-22 0 0.130 0.129 0.131 0.116 0.134 34,996,000 4,502,284 0.1287 25.76 25.56 25.96 22.99 26.55 176,601 25.494 8.33%
2010-11-19 0 0.120 0.120 0.122 0.116 0.126 14,242,000 1,712,404 0.1202 23.78 23.78 24.18 22.99 24.97 71,870 23.827 -0.83%
2010-11-18 0 0.121 0.120 0.123 0.112 0.137 61,298,000 7,825,016 0.1277 23.98 23.78 24.37 22.19 27.15 309,329 25.297 8.04%
2010-11-17 0 0.112 0.112 0.113 0.112 0.115 12,060,000 1,364,438 0.1131 22.19 22.19 22.39 22.19 22.79 60,859 22.420 -2.61%
2010-11-16 0 0.115 0.115 0.116 0.114 0.122 14,680,000 1,714,972 0.1168 22.79 22.79 22.99 22.59 24.18 74,080 23.150 -0.86%
2010-11-15 0 0.116 0.115 0.117 0.115 0.128 34,900,000 4,092,600 0.1173 22.99 22.79 23.19 22.79 25.37 176,117 23.238 -9.38%
2010-11-12 0 0.128 0.127 0.128 0.126 0.134 18,720,000 2,418,760 0.1292 25.37 25.17 25.37 24.97 26.55 94,467 25.604 -1.54%
2010-11-11 0 0.130 0.131 0.132 0.130 0.138 29,424,000 3,908,162 0.1328 25.76 25.96 26.16 25.76 27.35 148,483 26.321 -2.26%
2010-11-10 0 0.133 0.133 0.135 0.130 0.142 66,300,000 9,047,606 0.1365 26.36 26.36 26.75 25.76 28.14 334,571 27.042 0.76%
2010-11-09 0 0.132 0.129 0.133 0.124 0.185 257,496,000 35,710,359 0.1387 26.16 25.56 26.36 24.57 36.66 1,299,407 27.482 -22.35%
2010-11-08 1 - - - - - 0 0 - 33.69 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 33.69 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 33.69 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 33.69 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 33.69 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 33.69 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 33.69 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 33.69 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 33.69 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 33.69 - - - - 0 - 0.00%
2010-10-25 1 0.170 0.165 0.170 0.135 0.175 120,220,000 19,211,740 0.1598 33.69 32.70 33.69 26.75 34.68 606,668 31.668 26.87%
2010-10-22 0 0.134 0.134 0.137 0.131 0.139 10,562,000 1,431,224 0.1355 26.55 26.55 27.15 25.96 27.54 53,299 26.853 -2.19%
2010-10-21 0 0.137 0.137 0.138 0.135 0.138 10,542,000 1,445,694 0.1371 27.15 27.15 27.35 26.75 27.35 53,198 27.176 2.24%
2010-10-20 0 0.134 0.134 0.138 0.134 0.137 1,900,000 257,570 0.1356 26.55 26.55 27.35 26.55 27.15 9,588 26.864 -1.47%
2010-10-19 0 0.136 0.136 0.137 0.133 0.138 5,340,000 726,650 0.1361 26.95 26.95 27.15 26.36 27.35 26,947 26.966 -0.73%
2010-10-18 0 0.137 0.136 0.138 0.135 0.137 4,520,000 615,640 0.1362 27.15 26.95 27.35 26.75 27.15 22,809 26.991 0.00%
2010-10-15 0 0.137 0.136 0.137 0.132 0.137 5,438,000 739,438 0.1360 27.15 26.95 27.15 26.16 27.15 27,442 26.946 0.74%
2010-10-14 0 0.136 0.135 0.137 0.132 0.141 9,604,000 1,319,234 0.1374 26.95 26.75 27.15 26.16 27.94 48,465 27.220 0.00%
2010-10-13 0 0.136 0.133 0.137 0.131 0.137 3,620,000 482,826 0.1334 26.95 26.36 27.15 25.96 27.15 18,268 26.431 0.00%
2010-10-12 0 0.136 0.135 0.136 0.133 0.138 3,042,000 409,724 0.1347 26.95 26.75 26.95 26.36 27.35 15,351 26.691 0.00%
2010-10-11 0 0.136 0.135 0.136 0.135 0.140 7,862,000 1,075,656 0.1368 26.95 26.75 26.95 26.75 27.74 39,674 27.112 -1.45%
2010-10-08 0 0.138 0.137 0.139 0.135 0.140 8,056,000 1,102,804 0.1369 27.35 27.15 27.54 26.75 27.74 40,653 27.127 2.99%
2010-10-07 0 0.134 0.134 0.137 0.134 0.139 4,524,000 620,292 0.1371 26.55 26.55 27.15 26.55 27.54 22,830 27.171 -2.90%
2010-10-06 0 0.138 0.138 0.139 0.137 0.144 10,538,000 1,465,722 0.1391 27.35 27.35 27.54 27.15 28.54 53,178 27.563 -2.13%
2010-10-05 0 0.141 0.139 0.141 0.133 0.142 5,972,000 819,386 0.1372 27.94 27.54 27.94 26.36 28.14 30,137 27.189 2.17%
2010-10-04 0 0.138 0.138 0.140 0.137 0.141 3,404,000 470,688 0.1383 27.35 27.35 27.74 27.15 27.94 17,178 27.401 -2.82%
2010-09-30 0 0.142 0.140 0.142 0.140 0.145 9,962,000 1,421,734 0.1427 28.14 27.74 28.14 27.74 28.73 50,271 28.281 0.71%
2010-09-29 0 0.141 0.141 0.142 0.133 0.144 3,638,000 514,240 0.1414 27.94 27.94 28.14 26.36 28.54 18,359 28.011 0.71%
2010-09-28 0 0.140 0.140 0.144 0.140 0.147 12,456,000 1,776,782 0.1426 27.74 27.74 28.54 27.74 29.13 62,857 28.267 -1.41%
2010-09-27 0 0.142 0.142 0.143 0.136 0.144 7,476,000 1,052,936 0.1408 28.14 28.14 28.34 26.95 28.54 37,726 27.910 2.90%
2010-09-24 0 0.138 0.138 0.140 0.132 0.142 5,790,000 806,060 0.1392 27.35 27.35 27.74 26.16 28.14 29,218 27.588 -1.43%
2010-09-22 0 0.140 0.140 0.142 0.138 0.145 3,092,000 434,050 0.1404 27.74 27.74 28.14 27.35 28.73 15,603 27.818 -3.45%
2010-09-21 0 0.145 0.142 0.145 0.141 0.145 5,506,000 790,006 0.1435 28.73 28.14 28.73 27.94 28.73 27,785 28.433 1.40%
2010-09-20 0 0.143 0.143 0.146 0.140 0.148 13,720,000 1,992,084 0.1452 28.34 28.34 28.93 27.74 29.33 69,235 28.773 2.14%
2010-09-17 0 0.140 0.139 0.142 0.136 0.142 9,130,000 1,277,590 0.1399 27.74 27.54 28.14 26.95 28.14 46,073 27.730 0.72%
2010-09-16 0 0.139 0.139 0.142 0.139 0.142 6,052,000 842,810 0.1393 27.54 27.54 28.14 27.54 28.14 30,540 27.597 0.00%
2010-09-15 0 0.139 0.138 0.143 0.138 0.152 30,002,000 4,302,384 0.1434 27.54 27.35 28.34 27.35 30.12 151,400 28.417 -3.47%
2010-09-14 0 0.144 0.144 0.145 0.143 0.149 4,698,000 680,446 0.1448 28.54 28.54 28.73 28.34 29.53 23,708 28.702 -0.69%
2010-09-13 0 0.145 0.144 0.147 0.144 0.150 5,662,000 836,018 0.1477 28.73 28.54 29.13 28.54 29.72 28,572 29.260 0.00%
2010-09-10 0 0.145 0.145 0.146 0.141 0.145 6,922,000 996,064 0.1439 28.73 28.73 28.93 27.94 28.73 34,931 28.515 2.84%
2010-09-09 0 0.141 0.141 0.143 0.140 0.148 13,184,000 1,876,560 0.1423 27.94 27.94 28.34 27.74 29.33 66,531 28.206 -5.37%
2010-09-08 0 0.149 0.147 0.149 0.140 0.151 13,688,000 2,014,392 0.1472 29.53 29.13 29.53 27.74 29.92 69,074 29.163 -1.97%
2010-09-07 0 0.152 0.151 0.153 0.150 0.155 12,098,000 1,849,042 0.1528 30.12 29.92 30.32 29.72 30.72 61,050 30.287 -1.94%
2010-09-06 0 0.155 0.154 0.155 0.154 0.157 17,350,000 2,709,172 0.1561 30.72 30.52 30.72 30.52 31.11 87,554 30.943 1.31%
2010-09-03 0 0.153 0.153 0.154 0.153 0.162 33,250,000 5,206,850 0.1566 30.32 30.32 30.52 30.32 32.10 167,790 31.032 -0.65%
2010-09-02 0 0.154 0.154 0.155 0.152 0.155 12,440,000 1,916,540 0.1541 30.52 30.52 30.72 30.12 30.72 62,776 30.530 0.65%
2010-09-01 0 0.153 0.152 0.153 0.150 0.155 5,392,000 821,826 0.1524 30.32 30.12 30.32 29.72 30.72 27,210 30.203 0.66%
2010-08-31 0 0.152 0.150 0.152 0.150 0.154 10,454,000 1,592,690 0.1524 30.12 29.72 30.12 29.72 30.52 52,754 30.191 -1.94%
2010-08-30 0 0.155 0.154 0.155 0.150 0.157 21,646,000 3,344,566 0.1545 30.72 30.52 30.72 29.72 31.11 109,233 30.619 2.65%
2010-08-27 0 0.151 0.150 0.153 0.151 0.157 14,856,000 2,294,150 0.1544 29.92 29.72 30.32 29.92 31.11 74,968 30.602 -1.95%
2010-08-26 0 0.154 0.153 0.155 0.152 0.155 12,980,000 1,994,430 0.1537 30.52 30.32 30.72 30.12 30.72 65,501 30.449 0.65%
2010-08-25 0 0.153 0.153 0.154 0.151 0.155 12,946,000 1,986,988 0.1535 30.32 30.32 30.52 29.92 30.72 65,330 30.415 0.00%
2010-08-24 0 0.153 0.152 0.154 0.152 0.157 5,806,000 887,454 0.1529 30.32 30.12 30.52 30.12 31.11 29,299 30.290 -1.92%
2010-08-23 0 0.156 0.155 0.156 0.154 0.160 21,814,000 3,425,594 0.1570 30.91 30.72 30.91 30.52 31.71 110,080 31.119 1.96%
2010-08-20 0 0.153 0.153 0.154 0.151 0.156 25,430,000 3,883,650 0.1527 30.32 30.32 30.52 29.92 30.91 128,328 30.263 2.00%
2010-08-19 0 0.150 0.150 0.151 0.146 0.155 6,658,000 1,003,672 0.1507 29.72 29.72 29.92 28.93 30.72 33,598 29.873 1.35%
2010-08-18 0 0.148 0.147 0.149 0.146 0.156 28,066,000 4,283,310 0.1526 29.33 29.13 29.53 28.93 30.91 141,630 30.243 -2.63%
2010-08-17 0 0.152 0.151 0.153 0.146 0.153 12,388,000 1,868,672 0.1508 30.12 29.92 30.32 28.93 30.32 62,514 29.892 1.33%
2010-08-16 0 0.150 0.150 0.151 0.140 0.155 22,606,000 3,397,052 0.1503 29.72 29.72 29.92 27.74 30.72 114,077 29.779 1.35%
2010-08-13 0 0.148 0.148 0.150 0.147 0.151 17,708,000 2,645,068 0.1494 29.33 29.33 29.72 29.13 29.92 89,360 29.600 1.37%
2010-08-12 0 0.146 0.145 0.148 0.135 0.154 24,080,000 3,558,358 0.1478 28.93 28.73 29.33 26.75 30.52 121,515 29.283 4.29%
2010-08-11 0 0.140 0.138 0.140 0.137 0.142 8,730,000 1,218,700 0.1396 27.74 27.35 27.74 27.15 28.14 44,054 27.664 2.19%
2010-08-10 0 0.137 0.137 0.140 0.137 0.145 16,488,000 2,307,060 0.1399 27.15 27.15 27.74 27.15 28.73 83,204 27.728 -5.52%
2010-08-09 0 0.145 0.145 0.146 0.136 0.148 19,924,000 2,828,108 0.1419 28.73 28.73 28.93 26.95 29.33 100,543 28.128 2.84%
2010-08-06 0 0.141 0.141 0.143 0.130 0.146 17,840,000 2,470,864 0.1385 27.94 27.94 28.34 25.76 28.93 90,026 27.446 -4.08%
2010-08-05 0 0.147 0.147 0.148 0.143 0.156 94,424,058 14,199,101 0.1504 29.13 29.13 29.33 28.34 30.91 476,494 29.799 0.68%
2010-08-04 0 0.146 0.145 0.147 0.135 0.151 127,288,000 18,235,862 0.1433 28.93 28.73 29.13 26.75 29.92 642,336 28.390 3.55%
2010-08-03 0 0.141 0.140 0.141 0.127 0.146 218,584,000 30,358,518 0.1389 27.94 27.74 27.94 25.17 28.93 1,103,045 27.522 6.02%
2010-08-02 0 0.133 0.133 0.134 0.088 0.146 241,526,000 30,584,416 0.1266 26.36 26.36 26.55 17.44 28.93 1,218,817 25.094 51.14%
2010-07-30 0 0.088 0.085 0.089 0.085 0.093 41,084,000 3,652,720 0.0889 17.44 16.84 17.64 16.84 18.43 207,323 17.619 1.15%
2010-07-29 0 0.087 0.086 0.089 0.087 0.098 19,312,000 1,723,694 0.0893 17.24 17.04 17.64 17.24 19.42 97,455 17.687 -2.25%
2010-07-28 0 0.089 0.089 0.091 0.086 0.092 3,772,000 335,872 0.0890 17.64 17.64 18.03 17.04 18.23 19,035 17.645 1.14%
2010-07-27 0 0.088 0.087 0.091 0.086 0.091 5,022,000 445,888 0.0888 17.44 17.24 18.03 17.04 18.03 25,343 17.594 1.15%
2010-07-26 0 0.087 0.087 0.088 0.085 0.091 2,388,000 208,368 0.0873 17.24 17.24 17.44 16.84 18.03 12,051 17.291 -1.14%
2010-07-23 0 0.088 0.085 0.088 0.083 0.089 8,110,000 691,140 0.0852 17.44 16.84 17.44 16.45 17.64 40,926 16.888 -1.12%
2010-07-22 0 0.089 0.086 0.089 0.086 0.089 7,162,000 625,062 0.0873 17.64 17.04 17.64 17.04 17.64 36,142 17.295 2.30%
2010-07-21 0 0.087 0.086 0.087 0.084 0.091 9,428,000 811,296 0.0861 17.24 17.04 17.24 16.65 18.03 47,577 17.052 0.00%
2010-07-20 0 0.087 0.087 0.088 0.085 0.090 9,736,000 851,424 0.0875 17.24 17.24 17.44 16.84 17.83 49,131 17.330 0.00%
2010-07-19 0 0.087 0.086 0.088 0.082 0.093 15,582,000 1,371,574 0.0880 17.24 17.04 17.44 16.25 18.43 78,632 17.443 -5.43%
2010-07-16 0 0.092 0.087 0.088 0.087 0.103 30,972,000 2,913,724 0.0941 18.23 17.24 17.44 17.24 20.41 156,295 18.643 -6.12%
2010-07-15 0 0.098 0.095 0.098 0.092 0.100 1,648,000 159,248 0.0966 19.42 18.83 19.42 18.23 19.82 8,316 19.149 -3.92%
2010-07-14 0 0.102 0.100 0.103 0.100 0.104 4,386,000 447,324 0.1020 20.21 19.82 20.41 19.82 20.61 22,133 20.211 2.00%
2010-07-13 0 0.100 0.099 0.101 0.095 0.103 3,924,000 392,704 0.1001 19.82 19.62 20.01 18.83 20.41 19,802 19.832 2.04%
2010-07-12 0 0.098 0.096 0.099 0.097 0.102 3,220,000 316,548 0.0983 19.42 19.02 19.62 19.22 20.21 16,249 19.481 3.16%
2010-07-09 0 0.095 0.094 0.098 0.094 0.105 2,246,000 218,168 0.0971 18.83 18.63 19.42 18.63 20.81 11,334 19.249 1.06%
2010-07-08 0 0.094 0.092 0.095 0.091 0.094 4,038,000 375,034 0.0929 18.63 18.23 18.83 18.03 18.63 20,377 18.405 1.08%
2010-07-07 0 0.093 0.090 0.093 0.090 0.098 5,774,000 532,062 0.0921 18.43 17.83 18.43 17.83 19.42 29,137 18.260 -1.06%
2010-07-06 0 0.094 0.093 0.094 0.089 0.095 8,352,000 758,998 0.0909 18.63 18.43 18.63 17.64 18.83 42,147 18.008 0.00%
2010-07-05 0 0.094 0.093 0.100 0.094 0.102 8,066,000 802,536 0.0995 18.63 18.43 19.82 18.63 20.21 40,704 19.717 -7.84%
2010-07-02 0 0.102 0.102 0.104 0.101 0.108 2,166,000 224,654 0.1037 20.21 20.21 20.61 20.01 21.40 10,930 20.553 0.00%
2010-06-30 0 0.102 0.102 0.104 0.100 0.104 4,626,000 471,306 0.1019 20.21 20.21 20.61 19.82 20.61 23,344 20.189 -3.77%
2010-06-29 0 0.106 0.103 0.106 0.102 0.111 9,724,000 1,009,782 0.1038 21.01 20.41 21.01 20.21 22.00 49,070 20.578 3.92%
2010-06-28 0 0.102 0.100 0.104 0.099 0.125 31,490,000 3,388,502 0.1076 20.21 19.82 20.61 19.62 24.77 158,909 21.324 -19.05%
2010-06-25 0 0.126 0.126 0.128 0.126 0.130 3,102,000 393,662 0.1269 24.97 24.97 25.37 24.97 25.76 15,654 25.148 -3.08%
2010-06-24 0 0.130 0.125 0.130 0.124 0.130 3,280,000 414,490 0.1264 25.76 24.77 25.76 24.57 25.76 16,552 25.042 3.17%
2010-06-23 0 0.126 0.126 0.128 0.125 0.130 3,684,000 470,000 0.1276 24.97 24.97 25.37 24.77 25.76 18,591 25.282 -0.79%
2010-06-22 0 0.127 0.127 0.129 0.124 0.130 2,442,000 308,110 0.1262 25.17 25.17 25.56 24.57 25.76 12,323 25.003 -1.55%
2010-06-21 0 0.129 0.127 0.130 0.127 0.132 2,990,000 386,870 0.1294 25.56 25.17 25.76 25.17 26.16 15,088 25.640 -1.53%
2010-06-18 0 0.131 0.128 0.131 0.126 0.135 5,632,000 722,754 0.1283 25.96 25.37 25.96 24.97 26.75 28,421 25.430 0.77%
2010-06-17 0 0.130 0.128 0.130 0.125 0.134 2,902,000 374,022 0.1289 25.76 25.37 25.76 24.77 26.55 14,644 25.540 1.56%
2010-06-15 0 0.128 0.128 0.130 0.125 0.130 668,000 85,496 0.1280 25.37 25.37 25.76 24.77 25.76 3,371 25.363 0.00%
2010-06-14 0 0.128 0.128 0.130 0.127 0.132 2,972,000 385,168 0.1296 25.37 25.37 25.76 25.17 26.16 14,998 25.682 0.79%
2010-06-11 0 0.127 0.127 0.128 0.125 0.136 5,588,000 712,984 0.1276 25.17 25.17 25.37 24.77 26.95 28,199 25.284 -3.05%
2010-06-10 0 0.131 0.128 0.131 0.128 0.133 1,586,000 205,084 0.1293 25.96 25.37 25.96 25.37 26.36 8,003 25.624 2.34%
2010-06-09 0 0.128 0.128 0.130 0.125 0.132 1,454,000 189,450 0.1303 25.37 25.37 25.76 24.77 26.16 7,337 25.820 -3.03%
2010-06-08 0 0.132 0.129 0.132 0.128 0.136 4,096,000 532,348 0.1300 26.16 25.56 26.16 25.37 26.95 20,670 25.755 0.76%
2010-06-07 0 0.131 0.130 0.131 0.125 0.131 3,304,000 423,150 0.1281 25.96 25.76 25.96 24.77 25.96 16,673 25.379 0.77%
2010-06-04 0 0.130 0.130 0.131 0.130 0.132 1,398,000 183,616 0.1313 25.76 25.76 25.96 25.76 26.16 7,055 26.027 0.00%
2010-06-03 0 0.130 0.129 0.130 0.128 0.133 1,550,000 201,500 0.1300 25.76 25.56 25.76 25.37 26.36 7,822 25.761 0.78%
2010-06-02 0 0.129 0.127 0.129 0.129 0.137 2,800,000 363,900 0.1300 25.56 25.17 25.56 25.56 27.15 14,130 25.754 0.00%
2010-06-01 0 0.129 0.129 0.132 0.129 0.134 3,070,000 404,030 0.1316 25.56 25.56 26.16 25.56 26.55 15,492 26.080 -1.53%
2010-05-31 0 0.131 0.130 0.137 0.129 0.133 1,962,000 257,002 0.1310 25.96 25.76 27.15 25.56 26.36 9,901 25.957 -0.76%
2010-05-28 0 0.132 0.129 0.132 0.128 0.132 4,908,000 639,954 0.1304 26.16 25.56 26.16 25.37 26.16 24,767 25.839 -0.75%
2010-05-27 0 0.133 0.129 0.134 0.122 0.133 3,246,000 421,842 0.1300 26.36 25.56 26.55 24.18 26.36 16,380 25.753 4.72%
2010-05-26 0 0.127 0.126 0.129 0.127 0.131 4,200,000 539,926 0.1286 25.17 24.97 25.56 25.17 25.96 21,195 25.475 -0.78%
2010-05-25 0 0.128 0.127 0.129 0.125 0.139 4,678,000 603,568 0.1290 25.37 25.17 25.56 24.77 27.54 23,607 25.568 -3.76%
2010-05-24 0 0.133 0.131 0.134 0.133 0.138 2,978,000 401,684 0.1349 26.36 25.96 26.55 26.36 27.35 15,028 26.729 2.31%
2010-05-20 0 0.130 0.130 0.136 0.125 0.143 18,882,000 2,555,084 0.1353 25.76 25.76 26.95 24.77 28.34 95,285 26.815 -3.70%
2010-05-19 0 0.135 0.133 0.139 0.134 0.144 13,086,000 1,824,828 0.1394 26.75 26.36 27.54 26.55 28.54 66,036 27.634 -4.93%
2010-05-18 0 0.142 0.142 0.145 0.141 0.150 24,514,000 3,546,584 0.1447 28.14 28.14 28.73 27.94 29.72 123,705 28.670 0.71%
2010-05-17 0 0.141 0.139 0.141 0.128 0.142 19,978,000 2,728,472 0.1366 27.94 27.54 27.94 25.37 28.14 100,815 27.064 4.44%
2010-05-14 0 0.135 0.135 0.137 0.135 0.139 8,750,000 1,190,188 0.1360 26.75 26.75 27.15 26.75 27.54 44,155 26.955 -2.88%
2010-05-13 0 0.139 0.138 0.139 0.136 0.143 12,292,000 1,708,258 0.1390 27.54 27.35 27.54 26.95 28.34 62,029 27.540 3.73%
2010-05-12 0 0.134 0.134 0.135 0.133 0.138 12,508,000 1,688,338 0.1350 26.55 26.55 26.75 26.36 27.35 63,119 26.748 0.00%
2010-05-11 0 0.134 0.134 0.135 0.131 0.140 19,848,000 2,687,168 0.1354 26.55 26.55 26.75 25.96 27.74 100,159 26.829 2.29%
2010-05-10 0 0.131 0.130 0.131 0.120 0.135 28,716,000 3,757,352 0.1308 25.96 25.76 25.96 23.78 26.75 144,910 25.929 9.17%
2010-05-07 0 0.120 0.120 0.121 0.114 0.124 17,388,000 2,084,238 0.1199 23.78 23.78 23.98 22.59 24.57 87,745 23.753 -4.76%
2010-05-06 0 0.126 0.125 0.126 0.122 0.136 22,832,000 2,910,980 0.1275 24.97 24.77 24.97 24.18 26.95 115,218 25.265 -7.35%
2010-05-05 0 0.136 0.135 0.136 0.133 0.139 15,398,000 2,084,960 0.1354 26.95 26.75 26.95 26.36 27.54 77,703 26.832 -2.16%
2010-05-04 0 0.139 0.138 0.139 0.131 0.143 31,566,000 4,352,924 0.1379 27.54 27.35 27.54 25.96 28.34 159,292 27.327 6.11%
2010-05-03 0 0.131 0.131 0.132 0.130 0.140 12,480,000 1,676,646 0.1343 25.96 25.96 26.16 25.76 27.74 62,978 26.623 -5.07%
2010-04-30 0 0.138 0.138 0.139 0.135 0.143 11,024,000 1,515,724 0.1375 27.35 27.35 27.54 26.75 28.34 55,631 27.246 0.73%
2010-04-29 0 0.137 0.137 0.138 0.135 0.145 39,038,000 5,474,594 0.1402 27.15 27.15 27.35 26.75 28.73 196,998 27.790 -0.72%
2010-04-28 0 0.138 0.138 0.140 0.136 0.147 28,976,000 4,063,406 0.1402 27.35 27.35 27.74 26.95 29.13 146,222 27.789 -2.13%
2010-04-27 0 0.141 0.140 0.141 0.140 0.151 43,858,000 6,322,998 0.1442 27.94 27.74 27.94 27.74 29.92 221,321 28.569 -7.24%
2010-04-26 0 0.152 0.152 0.153 0.150 0.160 24,330,000 3,735,574 0.1535 30.12 30.12 30.32 29.72 31.71 122,777 30.426 -1.94%
2010-04-23 0 0.155 0.153 0.154 0.153 0.162 19,120,000 3,010,370 0.1574 30.72 30.32 30.52 30.32 32.10 96,486 31.200 -0.64%
2010-04-22 0 0.156 0.156 0.157 0.151 0.165 34,728,000 5,446,368 0.1568 30.91 30.91 31.11 29.92 32.70 175,249 31.078 -6.02%
2010-04-21 0 0.166 0.166 0.167 0.165 0.172 30,328,000 5,114,994 0.1687 32.90 32.90 33.09 32.70 34.08 153,045 33.422 -3.49%
2010-04-20 0 0.172 0.171 0.172 0.169 0.175 25,136,000 4,299,638 0.1711 34.08 33.89 34.08 33.49 34.68 126,844 33.897 0.00%
2010-04-19 0 0.172 0.171 0.172 0.169 0.175 27,166,000 4,663,938 0.1717 34.08 33.89 34.08 33.49 34.68 137,088 34.021 -0.58%
2010-04-16 0 0.173 0.172 0.174 0.172 0.181 86,290,000 15,281,642 0.1771 34.28 34.08 34.48 34.08 35.87 435,447 35.094 -1.14%
2010-04-15 0 0.175 0.175 0.176 0.172 0.195 379,861,176 69,943,365 0.1841 34.68 34.68 34.88 34.08 38.64 1,916,901 36.488 1.74%
2010-04-14 0 0.172 0.170 0.171 0.170 0.175 20,298,000 3,500,404 0.1725 34.08 33.69 33.89 33.69 34.68 102,430 34.174 0.00%
2010-04-13 0 0.172 0.171 0.172 0.170 0.182 57,048,000 9,995,010 0.1752 34.08 33.89 34.08 33.69 36.07 287,882 34.719 -1.15%
2010-04-12 0 0.174 0.174 0.175 0.173 0.176 18,620,000 3,247,020 0.1744 34.48 34.48 34.68 34.28 34.88 93,962 34.557 0.58%
2010-04-09 0 0.173 0.172 0.173 0.172 0.175 15,380,000 2,659,794 0.1729 34.28 34.08 34.28 34.08 34.68 77,612 34.270 0.58%
2010-04-08 0 0.172 0.171 0.172 0.169 0.179 37,324,000 6,452,654 0.1729 34.08 33.89 34.08 33.49 35.47 188,349 34.259 -3.37%
2010-04-07 0 0.178 0.177 0.179 0.177 0.182 14,390,000 2,572,320 0.1788 35.27 35.08 35.47 35.08 36.07 72,617 35.423 -1.11%
2010-04-01 0 0.180 0.177 0.180 0.176 0.182 16,154,000 2,876,906 0.1781 35.67 35.08 35.67 34.88 36.07 81,518 35.292 0.00%
2010-03-31 0 0.180 0.179 0.180 0.178 0.185 24,410,000 4,440,686 0.1819 35.67 35.47 35.67 35.27 36.66 123,181 36.050 0.56%
2010-03-30 0 0.179 0.179 0.180 0.175 0.184 14,460,000 2,611,468 0.1806 35.47 35.47 35.67 34.68 36.46 72,970 35.788 1.13%
2010-03-29 0 0.177 0.177 0.178 0.177 0.179 9,474,000 1,681,198 0.1775 35.08 35.08 35.27 35.08 35.47 47,809 35.165 -0.56%
2010-03-26 0 0.178 0.177 0.179 0.177 0.179 6,416,000 1,141,556 0.1779 35.27 35.08 35.47 35.08 35.47 32,377 35.258 0.56%
2010-03-25 0 0.177 0.177 0.179 0.173 0.180 12,304,000 2,182,656 0.1774 35.08 35.08 35.47 34.28 35.67 62,090 35.153 -2.75%
2010-03-24 0 0.182 0.180 0.181 0.179 0.186 17,240,000 3,130,692 0.1816 36.07 35.67 35.87 35.47 36.86 86,999 35.986 1.11%
2010-03-23 0 0.180 0.180 0.181 0.179 0.187 25,176,000 4,569,586 0.1815 35.67 35.67 35.87 35.47 37.06 127,046 35.968 1.12%
2010-03-22 0 0.178 0.179 0.180 0.178 0.186 23,868,000 4,303,942 0.1803 35.27 35.47 35.67 35.27 36.86 120,446 35.734 -4.30%
2010-03-19 0 0.186 0.185 0.186 0.178 0.200 68,070,000 13,037,662 0.1915 36.86 36.66 36.86 35.27 39.63 343,503 37.955 5.68%
2010-03-18 0 0.176 0.174 0.178 0.175 0.182 9,362,000 1,662,634 0.1776 34.88 34.48 35.27 34.68 36.07 47,244 35.193 -2.76%
2010-03-17 0 0.181 0.179 0.181 0.178 0.187 8,530,000 1,537,846 0.1803 35.87 35.47 35.87 35.27 37.06 43,045 35.726 1.69%
2010-03-16 0 0.178 0.178 0.179 0.176 0.183 10,956,000 1,959,908 0.1789 35.27 35.27 35.47 34.88 36.26 55,287 35.449 -2.20%
2010-03-15 0 0.182 0.180 0.183 0.180 0.185 6,898,000 1,252,982 0.1816 36.07 35.67 36.26 35.67 36.66 34,810 35.995 -1.62%
2010-03-12 0 0.185 0.184 0.185 0.182 0.194 33,218,000 6,218,484 0.1872 36.66 36.46 36.66 36.07 38.44 167,629 37.097 -4.15%
2010-03-11 0 0.193 0.193 0.194 0.172 0.205 126,144,000 24,553,480 0.1946 38.25 38.25 38.44 34.08 40.62 636,563 38.572 12.21%
2010-03-10 0 0.172 0.172 0.174 0.172 0.175 4,050,000 703,100 0.1736 34.08 34.08 34.48 34.08 34.68 20,438 34.402 -0.58%
2010-03-09 0 0.173 0.173 0.175 0.173 0.176 5,956,000 1,035,242 0.1738 34.28 34.28 34.68 34.28 34.88 30,056 34.444 -1.14%
2010-03-08 0 0.175 0.175 0.178 0.175 0.180 4,940,000 870,028 0.1761 34.68 34.68 35.27 34.68 35.67 24,929 34.900 -1.69%
2010-03-05 0 0.178 0.178 0.179 0.174 0.180 7,702,000 1,363,304 0.1770 35.27 35.27 35.47 34.48 35.67 38,867 35.076 1.14%
2010-03-04 0 0.176 0.175 0.176 0.174 0.187 7,190,000 1,269,648 0.1766 34.88 34.68 34.88 34.48 37.06 36,283 34.993 -2.76%
2010-03-03 0 0.181 0.179 0.182 0.170 0.182 15,584,000 2,769,462 0.1777 35.87 35.47 36.07 33.69 36.07 78,642 35.216 5.23%
2010-03-02 0 0.172 0.171 0.174 0.171 0.174 6,316,000 1,089,676 0.1725 34.08 33.89 34.48 33.89 34.48 31,873 34.189 -1.71%
2010-03-01 0 0.175 0.174 0.178 0.174 0.180 6,851,008 1,204,886 0.1759 34.68 34.48 35.27 34.48 35.67 34,572 34.851 -1.13%
2010-02-26 0 0.177 0.179 0.180 0.177 0.180 4,028,000 719,738 0.1787 35.08 35.47 35.67 35.08 35.67 20,327 35.409 -1.12%
2010-02-25 0 0.179 0.178 0.180 0.178 0.187 9,252,000 1,681,684 0.1818 35.47 35.27 35.67 35.27 37.06 46,689 36.019 0.00%
2010-02-24 0 0.179 0.176 0.180 0.171 0.183 10,673,008 1,905,247 0.1785 35.47 34.88 35.67 33.89 36.26 53,859 35.374 2.29%
2010-02-23 0 0.175 0.175 0.176 0.164 0.182 9,868,000 1,731,998 0.1755 34.68 34.68 34.88 32.50 36.07 49,797 34.781 0.57%
2010-02-22 0 0.174 0.175 0.177 0.170 0.192 19,026,000 3,416,976 0.1796 34.48 34.68 35.08 33.69 38.05 96,011 35.589 -4.40%
2010-02-19 0 0.182 0.183 0.185 0.179 0.207 22,290,000 4,156,114 0.1865 36.07 36.26 36.66 35.47 41.02 112,482 36.949 -11.22%
2010-02-18 0 0.205 0.205 0.207 0.205 0.243 1,504,907,163 66,688,073 0.0443 40.62 40.62 41.02 40.62 48.15 7,594,241 8.7814 0.00%
2010-02-17 0 0.205 0.202 0.205 0.195 0.210 3,228,000 650,788 0.2016 40.62 40.03 40.62 38.64 41.61 16,290 39.951 5.67%
2010-02-12 0 0.194 0.194 0.200 0.193 0.197 914,000 178,296 0.1951 38.44 38.44 39.63 38.25 39.04 4,612 38.656 -1.52%
2010-02-11 0 0.197 0.197 0.198 0.197 0.206 1,032,000 204,652 0.1983 39.04 39.04 39.24 39.04 40.82 5,208 39.297 -1.50%
2010-02-10 0 0.200 0.195 0.200 0.190 0.200 1,724,000 338,334 0.1962 39.63 38.64 39.63 37.65 39.63 8,700 38.890 3.63%
2010-02-09 0 0.193 0.193 0.195 0.190 0.195 2,060,000 395,802 0.1921 38.25 38.25 38.64 37.65 38.64 10,395 38.075 -0.52%
2010-02-08 0 0.194 0.194 0.197 0.194 0.204 1,572,000 308,906 0.1965 38.44 38.44 39.04 38.44 40.43 7,933 38.940 -2.02%
2010-02-05 0 0.198 0.197 0.201 0.192 0.201 1,530,000 304,742 0.1992 39.24 39.04 39.83 38.05 39.83 7,721 39.470 -3.41%
2010-02-04 0 0.205 0.203 0.205 0.202 0.209 1,988,000 406,440 0.2044 40.62 40.23 40.62 40.03 41.42 10,032 40.514 -2.38%
2010-02-03 0 0.210 0.206 0.211 0.193 0.211 5,398,000 1,108,858 0.2054 41.61 40.82 41.81 38.25 41.81 27,240 40.707 7.14%
2010-02-02 0 0.196 0.195 0.196 0.190 0.201 3,300,000 649,440 0.1968 38.84 38.64 38.84 37.65 39.83 16,653 38.999 2.62%
2010-02-01 0 0.191 0.191 0.195 0.186 0.207 5,092,000 987,196 0.1939 37.85 37.85 38.64 36.86 41.02 25,696 38.418 -4.50%
2010-01-29 0 0.200 0.200 0.202 0.195 0.203 4,150,000 831,614 0.2004 39.63 39.63 40.03 38.64 40.23 20,942 39.710 -4.31%
2010-01-28 0 0.209 0.209 0.210 0.200 0.210 2,280,000 471,110 0.2066 41.42 41.42 41.61 39.63 41.61 11,506 40.946 -0.48%
2010-01-27 0 0.210 0.213 0.215 0.210 0.221 3,652,000 785,718 0.2151 41.61 42.21 42.61 41.61 43.79 18,429 42.635 -2.33%
2010-01-26 0 0.215 0.214 0.215 0.213 0.223 6,276,000 1,358,704 0.2165 42.61 42.41 42.61 42.21 44.19 31,671 42.901 -4.44%
2010-01-25 0 0.225 0.223 0.226 0.218 0.230 14,524,000 3,214,686 0.2213 44.59 44.19 44.79 43.20 45.58 73,293 43.861 -3.85%
2010-01-22 0 0.234 0.233 0.234 0.225 0.240 10,882,000 2,513,126 0.2309 46.37 46.17 46.37 44.59 47.56 54,914 45.765 -4.88%
2010-01-21 0 0.246 0.245 0.250 0.245 0.255 7,296,000 1,821,830 0.2497 48.75 48.55 49.54 48.55 50.53 36,818 49.482 -3.53%
2010-01-20 0 0.255 0.255 0.260 0.250 0.270 5,712,000 1,471,980 0.2577 50.53 50.53 51.52 49.54 53.50 28,825 51.067 -3.77%
2010-01-19 0 0.265 0.260 0.265 0.250 0.275 7,214,000 1,901,420 0.2636 52.51 51.52 52.51 49.54 54.50 36,404 52.231 3.92%
2010-01-18 0 0.255 0.255 0.265 0.250 0.260 2,956,000 763,490 0.2583 50.53 50.53 52.51 49.54 51.52 14,917 51.183 -1.92%
2010-01-15 0 0.260 0.255 0.260 0.255 0.275 9,548,000 2,527,160 0.2647 51.52 50.53 51.52 50.53 54.50 48,182 52.450 -1.89%
2010-01-14 0 0.265 0.260 0.265 0.260 0.285 17,898,000 4,793,740 0.2678 52.51 51.52 52.51 51.52 56.48 90,319 53.076 -3.64%
2010-01-13 0 0.275 0.270 0.275 0.270 0.290 13,066,000 3,631,080 0.2779 54.50 53.50 54.50 53.50 57.47 65,935 55.070 -1.79%
2010-01-12 0 0.280 0.280 0.285 0.250 0.300 88,324,000 25,072,950 0.2839 55.49 55.49 56.48 49.54 59.45 445,711 56.254 9.80%
2010-01-11 0 0.255 0.250 0.255 0.250 0.260 4,296,000 1,080,860 0.2516 50.53 49.54 50.53 49.54 51.52 21,679 49.857 0.00%
2010-01-08 0 0.255 0.250 0.255 0.246 0.255 4,690,000 1,176,328 0.2508 50.53 49.54 50.53 48.75 50.53 23,667 49.703 2.00%
2010-01-07 0 0.250 0.249 0.250 0.248 0.275 21,082,000 5,403,776 0.2563 49.54 49.34 49.54 49.14 54.50 106,386 50.794 -7.41%
2010-01-06 0 0.270 0.265 0.270 0.255 0.290 55,380,000 14,923,940 0.2695 53.50 52.51 53.50 50.53 57.47 279,465 53.402 8.00%
2010-01-05 0 0.250 0.250 0.255 0.234 0.255 18,736,000 4,648,502 0.2481 49.54 49.54 50.53 46.37 50.53 94,548 49.166 5.49%
2010-01-04 0 0.237 0.231 0.237 0.231 0.242 4,130,000 975,136 0.2361 46.96 45.78 46.96 45.78 47.96 20,841 46.789 -0.84%
2009-12-31 0 0.239 0.236 0.239 0.235 0.248 6,246,000 1,501,582 0.2404 47.36 46.77 47.36 46.57 49.14 31,519 47.640 2.58%
2009-12-30 0 0.233 0.230 0.233 0.230 0.238 2,244,000 521,170 0.2323 46.17 45.58 46.17 45.58 47.16 11,324 46.024 -2.10%
2009-12-29 0 0.238 0.235 0.238 0.226 0.248 5,036,000 1,188,344 0.2360 47.16 46.57 47.16 44.79 49.14 25,413 46.761 0.85%
2009-12-28 0 0.236 0.236 0.240 0.221 0.249 7,412,000 1,752,558 0.2364 46.77 46.77 47.56 43.79 49.34 37,403 46.856 6.79%
2009-12-24 0 0.221 0.221 0.226 0.221 0.234 1,138,000 254,958 0.2240 43.79 43.79 44.79 43.79 46.37 5,743 44.397 -3.91%
2009-12-23 0 0.230 0.224 0.230 0.208 0.237 4,470,000 1,016,588 0.2274 45.58 44.39 45.58 41.22 46.96 22,557 45.067 5.99%
2009-12-22 0 0.217 0.215 0.220 0.215 0.220 982,000 214,016 0.2179 43.00 42.61 43.60 42.61 43.60 4,955 43.188 -1.36%
2009-12-21 0 0.220 0.217 0.221 0.214 0.233 2,832,000 628,760 0.2220 43.60 43.00 43.79 42.41 46.17 14,291 43.996 -3.08%
2009-12-18 0 0.227 0.220 0.227 0.216 0.234 4,654,000 1,030,050 0.2213 44.98 43.60 44.98 42.80 46.37 23,486 43.859 -1.30%
2009-12-17 0 0.230 0.225 0.230 0.223 0.260 10,712,000 2,514,286 0.2347 45.58 44.59 45.58 44.19 51.52 54,056 46.512 -9.80%
2009-12-16 0 0.255 0.255 0.260 0.220 0.265 31,028,000 7,772,370 0.2505 50.53 50.53 51.52 43.60 52.51 156,577 49.639 12.83%
2009-12-15 0 0.226 0.226 0.228 0.225 0.230 3,982,000 906,744 0.2277 44.79 44.79 45.18 44.59 45.58 20,094 45.124 2.73%
2009-12-14 0 0.220 0.220 0.223 0.215 0.223 2,884,000 635,288 0.2203 43.60 43.60 44.19 42.61 44.19 14,554 43.652 -1.35%
2009-12-11 0 0.223 0.223 0.227 0.221 0.235 1,976,000 449,038 0.2272 44.19 44.19 44.98 43.79 46.57 9,972 45.032 0.90%
2009-12-10 0 0.221 0.219 0.221 0.217 0.235 4,640,000 1,035,526 0.2232 43.79 43.40 43.79 43.00 46.57 23,415 44.225 -5.56%
2009-12-09 0 0.234 0.228 0.234 0.226 0.240 5,144,000 1,192,404 0.2318 46.37 45.18 46.37 44.79 47.56 25,958 45.935 0.00%
2009-12-08 0 0.234 0.233 0.236 0.233 0.244 7,652,000 1,811,912 0.2368 46.37 46.17 46.77 46.17 48.35 38,614 46.923 -4.10%
2009-12-07 0 0.244 0.241 0.244 0.240 0.249 6,172,000 1,498,166 0.2427 48.35 47.76 48.35 47.56 49.34 31,146 48.102 0.00%
2009-12-04 0 0.244 0.244 0.245 0.238 0.249 8,268,000 1,999,592 0.2418 48.35 48.35 48.55 47.16 49.34 41,723 47.925 -1.21%
2009-12-03 0 0.247 0.245 0.247 0.242 0.255 6,488,000 1,598,818 0.2464 48.95 48.55 48.95 47.96 50.53 32,741 48.833 2.07%
2009-12-02 0 0.242 0.242 0.245 0.241 0.260 8,810,000 2,187,006 0.2482 47.96 47.96 48.55 47.76 51.52 44,458 49.193 -2.42%
2009-12-01 0 0.248 0.248 0.249 0.240 0.260 16,688,000 4,180,854 0.2505 49.14 49.14 49.34 47.56 51.52 84,213 49.646 2.90%
2009-11-30 0 0.241 0.240 0.242 0.226 0.255 20,114,000 4,858,454 0.2415 47.76 47.56 47.96 44.79 50.53 101,502 47.866 7.11%
2009-11-27 0 0.225 0.223 0.225 0.219 0.245 15,908,000 3,693,618 0.2322 44.59 44.19 44.59 43.40 48.55 80,277 46.011 -10.00%
2009-11-26 0 0.250 0.249 0.250 0.245 0.265 15,048,000 3,768,342 0.2504 49.54 49.34 49.54 48.55 52.51 75,937 49.625 -3.85%
2009-11-25 0 0.260 0.260 0.265 0.240 0.290 69,504,000 18,809,282 0.2706 51.52 51.52 52.51 47.56 57.47 350,739 53.628 4.00%
2009-11-24 0 0.250 0.250 0.255 0.241 0.280 42,318,000 10,978,924 0.2594 49.54 49.54 50.53 47.76 55.49 213,550 51.411 -7.41%
2009-11-23 0 0.270 0.265 0.270 0.194 0.325 266,268,000 73,229,464 0.2750 53.50 52.51 53.50 38.44 64.40 1,343,673 54.499 40.63%
2009-11-20 0 0.192 0.191 0.192 0.189 0.208 23,334,000 4,557,458 0.1953 38.05 37.85 38.05 37.45 41.22 117,751 38.704 -7.25%
2009-11-19 0 0.207 0.207 0.208 0.205 0.230 26,014,000 5,515,716 0.2120 41.02 41.02 41.22 40.62 45.58 131,275 42.017 -9.61%
2009-11-18 0 0.229 0.224 0.229 0.220 0.245 13,262,000 3,090,726 0.2331 45.38 44.39 45.38 43.60 48.55 66,924 46.182 -4.98%
2009-11-17 0 0.241 0.239 0.241 0.235 0.255 23,332,000 5,682,896 0.2436 47.76 47.36 47.76 46.57 50.53 117,741 48.266 2.55%
2009-11-16 0 0.235 0.235 0.236 0.234 0.250 14,828,000 3,557,916 0.2399 46.57 46.57 46.77 46.37 49.54 74,827 47.549 -5.24%
2009-11-13 0 0.248 0.247 0.250 0.234 0.285 55,140,000 14,347,428 0.2602 49.14 48.95 49.54 46.37 56.48 278,254 51.562 4.64%
2009-11-12 0 0.237 0.240 0.242 0.234 0.270 35,200,000 8,625,952 0.2451 46.96 47.56 47.96 46.37 53.50 177,630 48.561 -8.85%
2009-11-11 0 0.260 0.260 0.265 0.255 0.310 43,768,000 11,898,170 0.2718 51.52 51.52 52.51 50.53 61.43 220,867 53.870 -7.14%
2009-11-10 0 0.280 0.270 0.280 0.265 0.355 81,454,000 25,614,320 0.3145 55.49 53.50 55.49 52.51 70.35 411,043 62.315 1.82%
2009-11-09 0 0.275 0.275 0.280 0.260 0.355 78,620,000 23,116,990 0.2940 54.50 54.50 55.49 51.52 70.35 396,742 58.267 -11.29%
2009-11-06 0 0.310 0.305 0.310 0.250 0.380 268,960,000 86,484,940 0.3216 61.43 60.44 61.43 49.54 75.30 1,357,258 63.720 42.86%
2009-11-05 0 0.217 0.220 0.221 0.114 0.250 446,026,000 87,029,616 0.1951 43.00 43.60 43.79 22.59 49.54 2,250,789 38.666 90.35%
2009-11-04 0 0.114 0.111 0.115 0.113 0.115 2,222,000 253,970 0.1143 22.59 22.00 22.79 22.39 22.79 11,213 22.650 0.88%
2009-11-03 0 0.113 0.109 0.113 0.108 0.114 3,300,000 365,128 0.1106 22.39 21.60 22.39 21.40 22.59 16,653 21.926 0.89%
2009-11-02 0 0.112 0.109 0.112 0.107 0.112 2,702,000 297,972 0.1103 22.19 21.60 22.19 21.20 22.19 13,635 21.853 0.90%
2009-10-30 0 0.111 0.110 0.111 0.105 0.112 3,680,000 395,168 0.1074 22.00 21.80 22.00 20.81 22.19 18,570 21.279 5.71%
2009-10-29 0 0.105 0.104 0.107 0.104 0.112 5,880,000 630,426 0.1072 20.81 20.61 21.20 20.61 22.19 29,672 21.246 -6.25%
2009-10-28 0 0.112 0.110 0.112 0.110 0.112 2,180,000 243,500 0.1117 22.19 21.80 22.19 21.80 22.19 11,001 22.134 -2.61%
2009-10-27 0 0.115 0.113 0.115 0.112 0.117 4,222,000 483,990 0.1146 22.79 22.39 22.79 22.19 23.19 21,306 22.717 0.00%
2009-10-23 0 0.115 0.113 0.115 0.112 0.116 3,168,000 361,286 0.1140 22.79 22.39 22.79 22.19 22.99 15,987 22.599 2.68%
2009-10-22 0 0.112 0.110 0.112 0.110 0.113 1,460,000 163,820 0.1122 22.19 21.80 22.19 21.80 22.39 7,368 22.235 2.75%
2009-10-21 0 0.109 0.109 0.113 0.109 0.115 7,368,000 827,982 0.1124 21.60 21.60 22.39 21.60 22.79 37,181 22.269 -2.68%
2009-10-20 0 0.112 0.111 0.112 0.111 0.120 10,720,000 1,212,140 0.1131 22.19 22.00 22.19 22.00 23.78 54,097 22.407 -6.67%
2009-10-19 0 0.120 0.117 0.120 0.110 0.120 15,856,000 1,866,276 0.1177 23.78 23.19 23.78 21.80 23.78 80,014 23.324 7.14%
2009-10-16 0 0.112 0.111 0.113 0.111 0.115 3,120,000 352,640 0.1130 22.19 22.00 22.39 22.00 22.79 15,745 22.398 -2.61%
2009-10-15 0 0.115 0.111 0.115 0.111 0.115 1,900,000 213,140 0.1122 22.79 22.00 22.79 22.00 22.79 9,588 22.230 0.88%
2009-10-14 0 0.114 0.113 0.115 0.112 0.114 1,450,000 164,150 0.1132 22.59 22.39 22.79 22.19 22.59 7,317 22.434 0.88%
2009-10-13 0 0.113 0.113 0.114 0.110 0.113 1,270,000 142,152 0.1119 22.39 22.39 22.59 21.80 22.39 6,409 22.181 -1.74%
2009-10-12 0 0.115 0.113 0.115 0.106 0.115 3,020,000 330,650 0.1095 22.79 22.39 22.79 21.01 22.79 15,240 21.696 1.77%
2009-10-09 0 0.113 0.112 0.113 0.113 0.115 792,000 90,148 0.1138 22.39 22.19 22.39 22.39 22.79 3,997 22.556 -0.88%
2009-10-08 0 0.114 0.113 0.115 0.111 0.114 1,356,000 153,596 0.1133 22.59 22.39 22.79 22.00 22.59 6,843 22.446 0.00%
2009-10-07 0 0.114 0.114 0.116 0.109 0.119 2,930,000 332,680 0.1135 22.59 22.59 22.99 21.60 23.58 14,786 22.500 0.88%
2009-10-06 0 0.113 0.112 0.113 0.112 0.113 330,000 37,230 0.1128 22.39 22.19 22.39 22.19 22.39 1,665 22.357 0.00%
2009-10-05 0 0.113 0.113 0.116 0.107 0.117 2,400,000 278,156 0.1159 22.39 22.39 22.99 21.20 23.19 12,111 22.967 0.89%
2009-10-02 0 0.112 0.112 0.114 0.106 0.110 1,548,000 167,544 0.1082 22.19 22.19 22.59 21.01 21.80 7,812 21.448 1.82%
2009-09-30 0 0.110 0.108 0.114 0.109 0.110 1,210,000 132,110 0.1092 21.80 21.40 22.59 21.60 21.80 6,106 21.636 3.77%
2009-09-29 0 0.106 0.106 0.109 0.105 0.107 1,740,000 184,970 0.1063 21.01 21.01 21.60 20.81 21.20 8,781 21.066 -3.64%
2009-09-28 0 0.110 0.109 0.110 0.110 0.116 3,924,000 433,068 0.1104 21.80 21.60 21.80 21.80 22.99 19,802 21.870 -5.17%
2009-09-25 0 0.116 0.113 0.116 0.112 0.116 860,000 98,360 0.1144 22.99 22.39 22.99 22.19 22.99 4,340 22.664 0.00%
2009-09-24 0 0.116 0.116 0.117 0.113 0.118 1,318,000 153,696 0.1166 22.99 22.99 23.19 22.39 23.38 6,651 23.109 0.00%
2009-09-23 0 0.116 0.114 0.116 0.113 0.118 1,506,000 174,878 0.1161 22.99 22.59 22.99 22.39 23.38 7,600 23.011 2.65%
2009-09-22 0 0.113 0.113 0.115 0.113 0.115 1,428,000 162,480 0.1138 22.39 22.39 22.79 22.39 22.79 7,206 22.547 0.89%
2009-09-21 0 0.112 0.112 0.113 0.111 0.114 1,970,000 222,188 0.1128 22.19 22.19 22.39 22.00 22.59 9,941 22.350 -2.61%
2009-09-18 0 0.115 0.115 0.117 0.115 0.119 1,662,000 194,474 0.1170 22.79 22.79 23.19 22.79 23.58 8,387 23.188 -0.86%
2009-09-17 0 0.116 0.116 0.118 0.114 0.118 3,784,000 434,794 0.1149 22.99 22.99 23.38 22.59 23.38 19,095 22.770 0.87%
2009-09-16 0 0.115 0.114 0.115 0.108 0.117 6,770,000 759,582 0.1122 22.79 22.59 22.79 21.40 23.19 34,164 22.234 0.00%
2009-09-15 0 0.115 0.115 0.117 0.112 0.119 1,392,000 157,948 0.1135 22.79 22.79 23.19 22.19 23.58 7,024 22.485 0.00%
2009-09-14 0 0.115 0.114 0.115 0.114 0.120 4,976,000 576,358 0.1158 22.79 22.59 22.79 22.59 23.78 25,110 22.953 -2.54%
2009-09-11 0 0.118 0.118 0.119 0.116 0.122 18,056,000 2,125,268 0.1177 23.38 23.38 23.58 22.99 24.18 91,116 23.325 -4.07%
2009-09-10 0 0.123 0.121 0.123 0.120 0.138 23,958,000 3,064,898 0.1279 24.37 23.98 24.37 23.78 27.35 120,900 25.351 2.50%
2009-09-09 0 0.120 0.116 0.120 0.115 0.120 2,564,000 297,116 0.1159 23.78 22.99 23.78 22.79 23.78 12,939 22.963 0.00%
2009-09-08 0 0.120 0.120 0.121 0.120 0.122 1,300,000 156,470 0.1204 23.78 23.78 23.98 23.78 24.18 6,560 23.851 1.69%
2009-09-07 0 0.118 0.118 0.120 0.118 0.121 4,934,000 588,576 0.1193 23.38 23.38 23.78 23.38 23.98 24,899 23.639 -2.48%
2009-09-04 0 0.121 0.121 0.126 0.120 0.126 1,812,000 220,672 0.1218 23.98 23.98 24.97 23.78 24.97 9,144 24.133 0.83%
2009-09-03 0 0.120 0.118 0.125 0.120 0.122 2,002,000 241,812 0.1208 23.78 23.38 24.77 23.78 24.18 10,103 23.935 2.56%
2009-09-02 0 0.117 0.117 0.122 0.117 0.120 1,948,000 231,810 0.1190 23.19 23.19 24.18 23.19 23.78 9,830 23.581 -2.50%
2009-09-01 0 0.120 0.118 0.120 0.115 0.120 942,000 112,640 0.1196 23.78 23.38 23.78 22.79 23.78 4,754 23.696 0.00%
2009-08-31 0 0.120 0.120 0.125 0.120 0.123 5,426,000 657,652 0.1212 23.78 23.78 24.77 23.78 24.37 27,381 24.018 -5.51%
2009-08-28 0 0.127 0.126 0.127 0.125 0.127 2,908,000 367,432 0.1264 25.17 24.97 25.17 24.77 25.17 14,675 25.038 -2.31%
2009-08-27 0 0.130 0.126 0.130 0.126 0.130 1,610,000 208,200 0.1293 25.76 24.97 25.76 24.97 25.76 8,125 25.626 -2.99%
2009-08-26 0 0.134 0.134 0.135 0.130 0.136 2,122,000 284,120 0.1339 26.55 26.55 26.75 25.76 26.95 10,708 26.533 4.69%
2009-08-25 0 0.128 0.128 0.131 0.128 0.134 1,678,000 218,794 0.1304 25.37 25.37 25.96 25.37 26.55 8,468 25.839 -4.48%
2009-08-24 0 0.134 0.133 0.134 0.128 0.145 7,116,000 970,960 0.1364 26.55 26.36 26.55 25.37 28.73 35,910 27.039 5.51%
2009-08-21 0 0.127 0.127 0.130 0.124 0.130 1,914,000 244,014 0.1275 25.17 25.17 25.76 24.57 25.76 9,659 25.264 1.60%
2009-08-20 0 0.125 0.125 0.129 0.120 0.130 2,808,000 351,996 0.1254 24.77 24.77 25.56 23.78 25.76 14,170 24.841 -5.30%
2009-08-19 0 0.132 0.127 0.132 0.127 0.135 4,812,000 625,512 0.1300 26.16 25.17 26.16 25.17 26.75 24,283 25.759 -1.49%
2009-08-18 0 0.134 0.133 0.137 0.130 0.138 5,096,000 687,820 0.1350 26.55 26.36 27.15 25.76 27.35 25,716 26.747 -2.90%
2009-08-17 0 0.138 0.136 0.138 0.136 0.139 3,182,000 436,318 0.1371 27.35 26.95 27.35 26.95 27.54 16,057 27.172 -2.82%
2009-08-14 0 0.142 0.141 0.142 0.138 0.147 4,646,000 651,992 0.1403 28.14 27.94 28.14 27.35 29.13 23,445 27.809 0.00%
2009-08-13 0 0.142 0.141 0.142 0.132 0.142 5,332,000 743,192 0.1394 28.14 27.94 28.14 26.16 28.14 26,907 27.621 1.43%
2009-08-12 0 0.140 0.138 0.140 0.133 0.144 7,498,000 1,024,080 0.1366 27.74 27.35 27.74 26.36 28.54 37,837 27.065 -2.78%
2009-08-11 0 0.144 0.140 0.144 0.134 0.144 2,920,000 404,718 0.1386 28.54 27.74 28.54 26.55 28.54 14,735 27.466 0.70%
2009-08-10 0 0.143 0.143 0.148 0.130 0.155 30,304,000 4,449,734 0.1468 28.34 28.34 29.33 25.76 30.72 152,924 29.098 11.72%
2009-08-07 0 0.128 0.128 0.133 0.125 0.135 5,884,000 763,462 0.1298 25.37 25.37 26.36 24.77 26.75 29,693 25.712 -1.54%
2009-08-06 0 0.130 0.129 0.133 0.128 0.136 5,764,000 760,808 0.1320 25.76 25.56 26.36 25.37 26.95 29,087 26.156 -3.70%
2009-08-05 0 0.135 0.135 0.137 0.133 0.145 4,294,000 591,610 0.1378 26.75 26.75 27.15 26.36 28.73 21,669 27.302 -4.93%
2009-08-04 0 0.142 0.140 0.142 0.136 0.145 4,274,000 595,220 0.1393 28.14 27.74 28.14 26.95 28.73 21,568 27.597 -2.07%
2009-08-03 0 0.145 0.143 0.146 0.135 0.152 23,606,000 3,414,482 0.1446 28.73 28.34 28.93 26.75 30.12 119,123 28.663 -2.03%
2009-07-31 0 0.148 0.147 0.148 0.112 0.154 75,556,000 10,150,150 0.1343 29.33 29.13 29.33 22.19 30.52 381,280 26.621 35.78%
2009-07-30 0 0.109 0.109 0.110 0.106 0.112 4,094,000 442,454 0.1081 21.60 21.60 21.80 21.01 22.19 20,660 21.416 3.81%
2009-07-29 0 0.105 0.105 0.109 0.105 0.113 13,758,000 1,487,346 0.1081 20.81 20.81 21.60 20.81 22.39 69,427 21.423 -7.08%
2009-07-28 0 0.113 0.112 0.113 0.110 0.120 6,684,000 756,194 0.1131 22.39 22.19 22.39 21.80 23.78 33,730 22.419 -2.59%
2009-07-27 0 0.116 0.116 0.117 0.104 0.116 14,248,000 1,581,750 0.1110 22.99 22.99 23.19 20.61 22.99 71,900 21.999 10.48%
2009-07-24 0 0.105 0.105 0.107 0.101 0.117 14,918,000 1,585,022 0.1062 20.81 20.81 21.20 20.01 23.19 75,281 21.055 -7.08%
2009-07-23 0 0.113 0.111 0.113 0.108 0.115 13,110,000 1,460,748 0.1114 22.39 22.00 22.39 21.40 22.79 66,157 22.080 -1.74%
2009-07-22 0 0.115 0.115 0.119 0.115 0.126 4,886,000 587,774 0.1203 22.79 22.79 23.58 22.79 24.97 24,656 23.839 -9.45%
2009-07-21 0 0.127 0.122 0.128 0.121 0.128 3,248,000 404,990 0.1247 25.17 24.18 25.37 23.98 25.37 16,390 24.709 2.42%
2009-07-20 0 0.124 0.122 0.125 0.122 0.124 892,000 109,536 0.1228 24.57 24.18 24.77 24.18 24.57 4,501 24.334 0.00%
2009-07-17 0 0.124 0.123 0.124 0.122 0.126 3,036,000 378,324 0.1246 24.57 24.37 24.57 24.18 24.97 15,321 24.694 -1.59%
2009-07-16 0 0.126 0.123 0.126 0.118 0.126 5,490,000 674,784 0.1229 24.97 24.37 24.97 23.38 24.97 27,704 24.357 5.00%
2009-07-15 0 0.120 0.120 0.123 0.117 0.124 6,050,000 720,932 0.1192 23.78 23.78 24.37 23.19 24.57 30,530 23.614 -4.00%
2009-07-14 0 0.125 0.124 0.125 0.125 0.135 5,874,000 753,232 0.1282 24.77 24.57 24.77 24.77 26.75 29,642 25.411 -16.67%
2009-07-13 0 0.150 0.140 0.150 0.140 0.150 78,000 11,520 0.1477 29.72 27.74 29.72 27.74 29.72 394 29.267 2.74%
2009-07-10 0 0.146 0.142 0.146 0.142 0.146 728,000 104,752 0.1439 28.93 28.14 28.93 28.14 28.93 3,674 28.514 2.10%
2009-07-09 0 0.143 0.134 0.143 0.131 0.144 392,000 55,132 0.1406 28.34 26.55 28.34 25.96 28.54 1,978 27.870 2.14%
2009-07-08 0 0.140 0.131 0.140 0.140 0.140 350,000 49,000 0.1400 27.74 25.96 27.74 27.74 27.74 1,766 27.743 0.00%
2009-07-07 0 0.140 0.140 0.144 0.128 0.145 748,000 105,392 0.1409 27.74 27.74 28.54 25.37 28.73 3,775 27.921 1.45%
2009-07-06 0 0.138 0.138 0.140 0.138 0.140 1,192,000 165,816 0.1391 27.35 27.35 27.74 27.35 27.74 6,015 27.566 0.00%
2009-07-03 0 0.138 0.133 0.138 0.131 0.138 632,000 83,894 0.1327 27.35 26.36 27.35 25.96 27.35 3,189 26.305 3.76%
2009-07-02 0 0.133 0.130 0.135 0.130 0.149 2,836,000 380,060 0.1340 26.36 25.76 26.75 25.76 29.53 14,311 26.557 -10.74%
2009-06-30 0 0.149 0.148 0.149 0.144 0.152 1,688,000 249,006 0.1475 29.53 29.33 29.53 28.54 30.12 8,518 29.232 0.68%
2009-06-29 0 0.148 0.148 0.149 0.148 0.155 2,454,000 368,920 0.1503 29.33 29.33 29.53 29.33 30.72 12,384 29.791 -1.99%
2009-06-26 0 0.151 0.150 0.152 0.147 0.151 1,726,000 258,480 0.1498 29.92 29.72 30.12 29.13 29.92 8,710 29.676 -2.58%
2009-06-25 0 0.155 0.154 0.160 0.155 0.160 2,562,000 408,600 0.1595 30.72 30.52 31.71 30.72 31.71 12,929 31.604 -2.52%
2009-06-24 0 0.159 0.150 0.159 0.148 0.159 1,380,000 207,446 0.1503 31.51 29.72 31.51 29.33 31.51 6,964 29.789 6.00%
2009-06-23 0 0.150 0.150 0.154 0.150 0.156 1,974,000 299,040 0.1515 29.72 29.72 30.52 29.72 30.91 9,961 30.020 -5.06%
2009-06-22 0 0.158 0.155 0.158 0.151 0.162 2,772,000 439,430 0.1585 31.31 30.72 31.31 29.92 32.10 13,988 31.414 0.00%
2009-06-19 0 0.158 0.158 0.159 0.153 0.164 1,040,000 167,530 0.1611 31.31 31.31 31.51 30.32 32.50 5,248 31.922 1.28%
2009-06-18 0 0.156 0.150 0.157 0.156 0.159 1,886,000 295,202 0.1565 30.91 29.72 31.11 30.91 31.51 9,517 31.017 -3.70%
2009-06-17 0 0.162 0.157 0.163 0.157 0.165 4,352,000 702,674 0.1615 32.10 31.11 32.30 31.11 32.70 21,962 31.996 -1.82%
2009-06-16 0 0.165 0.165 0.167 0.161 0.174 6,894,000 1,150,344 0.1669 32.70 32.70 33.09 31.90 34.48 34,789 33.066 -3.51%
2009-06-15 0 0.171 0.171 0.175 0.168 0.178 5,774,000 999,756 0.1731 33.89 33.89 34.68 33.29 35.27 29,137 34.312 0.00%
2009-06-12 0 0.171 0.170 0.171 0.168 0.183 20,378,000 3,594,246 0.1764 33.89 33.69 33.89 33.29 36.26 102,834 34.952 0.59%
2009-06-11 0 0.170 0.165 0.170 0.158 0.170 6,910,000 1,126,070 0.1630 33.69 32.70 33.69 31.31 33.69 34,870 32.293 6.25%
2009-06-10 0 0.160 0.160 0.163 0.155 0.160 4,784,000 759,694 0.1588 31.71 31.71 32.30 30.72 31.71 24,142 31.468 0.00%
2009-06-09 0 0.160 0.160 0.161 0.155 0.178 14,346,000 2,359,520 0.1645 31.71 31.71 31.90 30.72 35.27 72,394 32.593 -5.88%
2009-06-08 0 0.170 0.170 0.171 0.148 0.172 34,084,000 5,454,504 0.1600 33.69 33.69 33.89 29.33 34.08 171,999 31.712 14.86%
2009-06-05 0 0.148 0.146 0.148 0.140 0.154 12,954,000 1,885,776 0.1456 29.33 28.93 29.33 27.74 30.52 65,370 28.848 -1.33%
2009-06-04 0 0.150 0.149 0.150 0.127 0.150 23,231,000 3,282,713 0.1413 29.72 29.53 29.72 25.17 29.72 117,231 28.002 15.38%
2009-06-03 0 0.130 0.130 0.133 0.123 0.138 10,456,000 1,389,230 0.1329 25.76 25.76 26.36 24.37 27.35 52,764 26.329 2.36%
2009-06-02 0 0.127 0.126 0.127 0.127 0.136 7,250,000 949,072 0.1309 25.17 24.97 25.17 25.17 26.95 36,586 25.941 -4.51%
2009-06-01 0 0.133 0.133 0.136 0.130 0.144 13,120,000 1,775,366 0.1353 26.36 26.36 26.95 25.76 28.54 66,208 26.815 -3.62%
2009-05-29 0 0.138 0.136 0.138 0.130 0.138 14,916,000 2,003,878 0.1343 27.35 26.95 27.35 25.76 27.35 75,271 26.622 9.52%
2009-05-27 0 0.126 0.126 0.129 0.124 0.132 14,430,000 1,841,332 0.1276 24.97 24.97 25.56 24.57 26.16 72,818 25.287 1.61%
2009-05-26 0 0.124 0.122 0.124 0.119 0.124 3,764,000 460,270 0.1223 24.57 24.18 24.57 23.58 24.57 18,994 24.232 0.81%
2009-05-25 0 0.123 0.120 0.123 0.119 0.124 2,828,000 341,074 0.1206 24.37 23.78 24.37 23.58 24.57 14,271 23.900 -0.81%
2009-05-22 0 0.124 0.121 0.124 0.116 0.131 10,882,000 1,351,156 0.1242 24.57 23.98 24.57 22.99 25.96 54,914 24.605 -5.34%
2009-05-21 0 0.131 0.130 0.131 0.115 0.134 17,554,000 2,222,520 0.1266 25.96 25.76 25.96 22.79 26.55 88,583 25.090 3.15%
2009-05-20 0 0.127 0.124 0.127 0.119 0.136 16,988,000 2,170,612 0.1278 25.17 24.57 25.17 23.58 26.95 85,727 25.320 6.72%
2009-05-19 0 0.119 0.119 0.121 0.118 0.138 17,698,000 2,272,838 0.1284 23.58 23.58 23.98 23.38 27.35 89,310 25.449 -7.03%
2009-05-18 0 0.128 0.127 0.128 0.117 0.129 13,408,000 1,665,074 0.1242 25.37 25.17 25.37 23.19 25.56 67,661 24.609 5.79%
2009-05-15 0 0.121 0.119 0.121 0.108 0.126 22,386,000 2,694,278 0.1204 23.98 23.58 23.98 21.40 24.97 112,967 23.850 11.01%
2009-05-14 0 0.109 0.106 0.109 0.105 0.110 2,876,000 306,244 0.1065 21.60 21.01 21.60 20.81 21.80 14,513 21.101 -1.80%
2009-05-13 0 0.111 0.107 0.111 0.105 0.115 3,104,000 339,198 0.1093 22.00 21.20 22.00 20.81 22.79 15,664 21.655 0.91%
2009-05-12 0 0.110 0.110 0.112 0.105 0.112 3,718,000 404,476 0.1088 21.80 21.80 22.19 20.81 22.19 18,762 21.558 -2.65%
2009-05-11 0 0.113 0.111 0.113 0.105 0.125 31,430,000 3,673,366 0.1169 22.39 22.00 22.39 20.81 24.77 158,606 23.160 7.62%
2009-05-08 0 0.105 0.103 0.105 0.102 0.106 6,118,000 636,460 0.1040 20.81 20.41 20.81 20.21 21.01 30,873 20.615 1.94%
2009-05-07 0 0.103 0.103 0.104 0.100 0.108 9,556,000 990,402 0.1036 20.41 20.41 20.61 19.82 21.40 48,223 20.538 -0.96%
2009-05-06 0 0.104 0.106 0.107 0.095 0.106 12,962,000 1,332,644 0.1028 20.61 21.01 21.20 18.83 21.01 65,410 20.374 9.47%
2009-05-05 0 0.095 0.093 0.095 0.091 0.098 4,290,000 405,762 0.0946 18.83 18.43 18.83 18.03 19.42 21,649 18.743 -1.04%
2009-05-04 0 0.096 0.095 0.096 0.091 0.097 1,978,000 183,924 0.0930 19.02 18.83 19.02 18.03 19.22 9,982 18.426 2.13%
2009-04-30 0 0.094 0.091 0.095 0.089 0.094 594,000 54,136 0.0911 18.63 18.03 18.83 17.64 18.63 2,998 18.060 1.08%
2009-04-29 0 0.093 0.090 0.093 0.090 0.093 1,806,000 163,338 0.0904 18.43 17.83 18.43 17.83 18.43 9,114 17.922 2.20%
2009-04-28 0 0.091 0.091 0.092 0.088 0.093 3,614,000 326,952 0.0905 18.03 18.03 18.23 17.44 18.43 18,237 17.928 -6.19%
2009-04-27 0 0.097 0.097 0.098 0.096 0.098 4,574,000 442,968 0.0968 19.22 19.22 19.42 19.02 19.42 23,082 19.191 -2.02%
2009-04-24 0 0.099 0.098 0.099 0.096 0.104 2,176,000 217,740 0.1001 19.62 19.42 19.62 19.02 20.61 10,981 19.829 -4.81%
2009-04-23 0 0.104 0.104 0.105 0.101 0.105 3,050,000 313,150 0.1027 20.61 20.61 20.81 20.01 20.81 15,391 20.346 1.96%
2009-04-22 0 0.102 0.101 0.103 0.099 0.106 9,246,000 942,330 0.1019 20.21 20.01 20.41 19.62 21.01 46,658 20.196 0.00%
2009-04-21 0 0.102 0.101 0.102 0.099 0.103 4,856,000 487,940 0.1005 20.21 20.01 20.21 19.62 20.41 24,505 19.912 -0.97%
2009-04-20 0 0.103 0.103 0.108 0.102 0.112 8,228,000 888,808 0.1080 20.41 20.41 21.40 20.21 22.19 41,521 21.406 -3.74%
2009-04-17 0 0.107 0.104 0.107 0.100 0.113 7,454,000 788,932 0.1058 21.20 20.61 21.20 19.82 22.39 37,615 20.974 -1.83%
2009-04-16 0 0.109 0.109 0.110 0.108 0.116 34,750,000 3,881,932 0.1117 21.60 21.60 21.80 21.40 22.99 175,360 22.137 5.83%
2009-04-15 0 0.103 0.100 0.101 0.092 0.109 10,292,000 1,006,872 0.0978 20.41 19.82 20.01 18.23 21.60 51,937 19.387 -0.96%
2009-04-14 0 0.104 0.102 0.104 0.101 0.111 23,262,000 2,451,146 0.1054 20.61 20.21 20.61 20.01 22.00 117,387 20.881 0.00%
2009-04-09 0 0.104 0.100 0.102 0.087 0.106 45,222,000 4,378,192 0.0968 20.61 19.82 20.21 17.24 21.01 228,205 19.185 22.35%
2009-04-08 0 0.085 0.084 0.086 0.084 0.087 2,900,000 246,202 0.0849 16.84 16.65 17.04 16.65 17.24 14,634 16.824 -2.30%
2009-04-07 0 0.087 0.085 0.087 0.083 0.087 3,538,000 298,148 0.0843 17.24 16.84 17.24 16.45 17.24 17,854 16.699 2.35%
2009-04-06 0 0.085 0.084 0.085 0.083 0.094 17,082,000 1,505,896 0.0882 16.84 16.65 16.84 16.45 18.63 86,201 17.470 1.19%
2009-04-03 0 0.084 0.084 0.086 0.084 0.090 14,666,000 1,282,638 0.0875 16.65 16.65 17.04 16.65 17.83 74,009 17.331 -2.33%
2009-04-02 0 0.086 0.087 0.089 0.086 0.090 4,558,000 400,326 0.0878 17.04 17.24 17.64 17.04 17.83 23,001 17.405 -2.27%
2009-04-01 0 0.088 0.087 0.088 0.083 0.095 6,474,000 573,334 0.0886 17.44 17.24 17.44 16.45 18.83 32,670 17.549 6.02%
2009-03-31 0 0.083 0.083 0.084 0.083 0.086 4,774,000 401,218 0.0840 16.45 16.45 16.65 16.45 17.04 24,091 16.654 -3.49%
2009-03-30 0 0.086 0.085 0.086 0.084 0.087 3,174,000 270,304 0.0852 17.04 16.84 17.04 16.65 17.24 16,017 16.876 -1.15%
2009-03-27 0 0.087 0.086 0.087 0.084 0.090 15,700,000 1,355,424 0.0863 17.24 17.04 17.24 16.65 17.83 79,227 17.108 -3.33%
2009-03-26 0 0.090 0.087 0.088 0.086 0.097 20,470,000 1,862,290 0.0910 17.83 17.24 17.44 17.04 19.22 103,298 18.028 -1.10%
2009-03-25 0 0.091 0.091 0.093 0.086 0.093 10,294,000 925,398 0.0899 18.03 18.03 18.43 17.04 18.43 51,947 17.814 3.41%
2009-03-24 0 0.088 0.086 0.088 0.082 0.110 23,820,000 2,118,930 0.0890 17.44 17.04 17.44 16.25 21.80 120,203 17.628 -8.33%
2009-03-23 1 - - - - - 0 0 - 19.02 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 19.02 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 19.02 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 19.02 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 19.02 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 19.02 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 19.02 - - - - 0 - 0.00%
2009-03-12 1 0.096 - - 0.085 0.106 32,180,000 3,156,734 0.0981 19.02 - - 16.84 21.01 162,391 19.439 12.94%
2009-03-11 0 0.085 0.084 0.085 0.083 0.088 3,046,000 258,840 0.0850 16.84 16.65 16.84 16.45 17.44 15,371 16.839 -3.41%
2009-03-10 0 0.088 0.088 0.090 0.085 0.092 5,528,000 494,948 0.0895 17.44 17.44 17.83 16.84 18.23 27,896 17.743 -3.30%
2009-03-09 0 0.091 0.089 0.091 0.082 0.095 5,432,000 474,842 0.0874 18.03 17.64 18.03 16.25 18.83 27,412 17.323 -1.09%
2009-03-06 0 0.092 0.090 0.092 0.085 0.094 8,556,000 777,650 0.0909 18.23 17.83 18.23 16.84 18.63 43,176 18.011 -2.13%
2009-03-05 0 0.094 0.091 0.094 0.090 0.110 27,268,000 2,701,474 0.0991 18.63 18.03 18.63 17.83 21.80 137,603 19.632 -4.08%
2009-03-04 0 0.098 0.096 0.098 0.080 0.116 104,510,000 10,826,144 0.1036 19.42 19.02 19.42 15.85 22.99 527,391 20.528 18.07%
2009-03-03 0 0.083 0.082 0.083 0.075 0.093 26,986,000 2,272,042 0.0842 16.45 16.25 16.45 14.86 18.43 136,180 16.684 -10.75%
2009-03-02 0 0.093 0.090 0.093 0.089 0.115 76,552,000 7,858,988 0.1027 18.43 17.83 18.43 17.64 22.79 386,306 20.344 -12.26%
2009-02-27 0 0.106 0.106 0.107 0.060 0.111 257,757,620 23,837,465 0.0925 21.01 21.01 21.20 11.89 22.00 1,300,727 18.326 65.62%
2009-02-26 0 0.064 0.063 0.064 0.064 0.082 56,850,000 4,014,170 0.0706 12.68 12.48 12.68 12.68 16.25 286,883 13.992 -22.89%
2009-02-25 0 0.083 0.082 0.083 0.080 0.153 96,285,000 10,446,574 0.1085 16.45 16.25 16.45 15.85 30.32 485,885 21.500 -34.65%
2009-02-24 1 - - - - - 0 0 - 25.17 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 25.17 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 25.17 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 25.17 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 25.17 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 25.17 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 25.17 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 25.17 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 25.17 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 25.17 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 25.17 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 25.17 - - - - 0 - 0.00%
2009-02-06 0 0.127 0.127 0.128 0.095 0.147 94,389,995 12,644,351 0.1340 25.17 25.17 25.37 18.83 29.13 476,322 26.546 49.41%
2009-02-05 0 0.085 0.083 0.085 0.083 0.086 1,908,000 158,394 0.0830 16.84 16.45 16.84 16.45 17.04 9,628 16.451 2.41%
2009-02-04 0 0.083 0.080 0.084 0.080 0.083 102,000 8,192 0.0803 16.45 15.85 16.65 15.85 16.45 515 15.915 2.47%
2009-02-03 0 0.081 0.078 0.081 0.078 0.084 1,519,000 120,691 0.0795 16.05 15.46 16.05 15.46 16.65 7,665 15.745 -3.57%
2009-02-02 0 0.084 0.080 0.084 0.080 0.088 1,352,000 110,950 0.0821 16.65 15.85 16.65 15.85 17.44 6,823 16.262 -8.70%
2009-01-30 0 0.092 0.084 0.092 0.079 0.099 1,110,000 93,530 0.0843 18.23 16.65 18.23 15.65 19.62 5,601 16.698 12.20%
2009-01-29 0 0.082 0.078 0.082 0.080 0.082 142,000 11,484 0.0809 16.25 15.46 16.25 15.85 16.25 717 16.026 2.50%
2009-01-23 0 0.080 0.076 0.080 0.077 0.080 1,968,000 155,440 0.0790 15.85 15.06 15.85 15.26 15.85 9,931 15.652 6.67%
2009-01-22 0 0.075 0.075 0.077 0.075 0.077 1,176,000 89,392 0.0760 14.86 14.86 15.26 14.86 15.26 5,934 15.063 0.00%
2009-01-21 0 0.075 0.075 0.076 0.074 0.080 2,920,000 222,112 0.0761 14.86 14.86 15.06 14.66 15.85 14,735 15.074 -9.64%
2009-01-20 0 0.083 0.078 0.083 0.075 0.083 1,420,000 113,966 0.0803 16.45 15.46 16.45 14.86 16.45 7,166 15.904 0.00%
2009-01-19 0 0.083 0.078 0.083 0.079 0.083 950,000 76,484 0.0805 16.45 15.46 16.45 15.65 16.45 4,794 15.954 -1.19%
2009-01-16 0 0.084 0.082 0.084 0.080 0.086 2,000,000 166,248 0.0831 16.65 16.25 16.65 15.85 17.04 10,093 16.472 0.00%
2009-01-15 0 0.084 0.081 0.084 0.080 0.092 3,722,000 310,726 0.0835 16.65 16.05 16.65 15.85 18.23 18,782 16.543 -16.00%
2009-01-14 0 0.100 0.098 0.100 0.097 0.104 2,138,000 215,398 0.1007 19.82 19.42 19.82 19.22 20.61 10,789 19.965 -1.96%
2009-01-13 0 0.102 0.100 0.102 0.097 0.110 5,576,000 558,358 0.1001 20.21 19.82 20.21 19.22 21.80 28,138 19.843 -8.93%
2009-01-12 0 0.112 0.105 0.114 0.110 0.121 4,724,000 540,986 0.1145 22.19 20.81 22.59 21.80 23.98 23,839 22.693 0.90%
2009-01-09 0 0.111 0.108 0.111 0.105 0.129 14,470,000 1,613,112 0.1115 22.00 21.40 22.00 20.81 25.56 73,020 22.091 -5.13%
2009-01-08 0 0.117 0.117 0.118 0.115 0.155 44,790,000 6,060,448 0.1353 23.19 23.19 23.38 22.79 30.72 226,025 26.813 1.74%
2009-01-07 0 0.115 0.115 0.120 0.092 0.142 39,690,000 4,792,972 0.1208 22.79 22.79 23.78 18.23 28.14 200,288 23.930 66.67%
2009-01-06 1 - - - - - 0 0 - 13.67 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 13.67 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 13.67 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 13.67 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 13.67 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 13.67 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 13.67 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 13.67 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 13.67 - - - - 0 - 0.00%
2008-12-19 0 0.069 0.066 0.068 0.060 0.072 7,242,000 485,592 0.0671 13.67 13.08 13.48 11.89 14.27 36,545 13.287 13.11%
2008-12-18 0 0.061 0.061 0.062 0.061 0.062 370,000 22,670 0.0613 12.09 12.09 12.29 12.09 12.29 1,867 12.142 1.67%
2008-12-17 0 0.060 0.061 0.062 0.059 0.062 6,208,714 376,304 0.0606 11.89 12.09 12.29 11.69 12.29 31,331 12.011 0.00%
2008-12-16 0 0.060 0.059 0.061 0.058 0.063 5,574,000 336,756 0.0604 11.89 11.69 12.09 11.49 12.48 28,128 11.972 0.00%
2008-12-15 0 0.060 0.060 0.062 0.058 0.062 1,800,000 107,700 0.0598 11.89 11.89 12.29 11.49 12.29 9,083 11.857 3.45%
2008-12-12 0 0.058 0.057 0.058 0.055 0.065 2,658,000 153,240 0.0577 11.49 11.30 11.49 10.90 12.88 13,413 11.425 -3.33%
2008-12-11 0 0.060 0.057 0.060 0.055 0.061 4,280,000 245,360 0.0573 11.89 11.30 11.89 10.90 12.09 21,598 11.360 5.26%
2008-12-10 0 0.057 0.055 0.058 0.051 0.058 4,734,000 265,194 0.0560 11.30 10.90 11.49 10.11 11.49 23,889 11.101 7.55%
2008-12-09 0 0.053 0.053 0.055 0.053 0.056 2,908,000 158,924 0.0547 10.50 10.50 10.90 10.50 11.10 14,675 10.830 -3.64%
2008-12-08 0 0.055 0.053 0.055 0.052 0.056 2,028,000 111,036 0.0548 10.90 10.50 10.90 10.30 11.10 10,234 10.850 0.00%
2008-12-05 0 0.055 0.052 0.055 0.051 0.059 3,550,000 193,900 0.0546 10.90 10.30 10.90 10.11 11.69 17,914 10.824 -1.79%
2008-12-04 0 0.056 0.056 0.057 0.051 0.059 5,314,000 299,752 0.0564 11.10 11.10 11.30 10.11 11.69 26,816 11.178 -6.67%
2008-12-03 0 0.060 0.055 0.060 0.056 0.060 452,000 25,720 0.0569 11.89 10.90 11.89 11.10 11.89 2,281 11.276 0.00%
2008-12-02 0 0.060 0.055 0.060 0.056 0.063 4,256,000 241,564 0.0568 11.89 10.90 11.89 11.10 12.48 21,477 11.247 -3.23%
2008-12-01 0 0.062 0.058 0.062 0.059 0.064 2,772,000 168,084 0.0606 12.29 11.49 12.29 11.69 12.68 13,988 12.016 5.08%
2008-11-28 0 0.059 0.056 0.059 0.057 0.062 2,544,000 148,968 0.0586 11.69 11.10 11.69 11.30 12.29 12,838 11.604 0.00%
2008-11-27 0 0.059 0.056 0.059 0.057 0.062 1,096,000 63,386 0.0578 11.69 11.10 11.69 11.30 12.29 5,531 11.461 -1.67%
2008-11-26 0 0.060 0.060 0.070 - - 100,000 6,000 0.0600 11.89 11.89 13.87 - - 505 11.890 1.69%
2008-11-25 0 0.059 0.055 0.059 0.055 0.060 1,888,000 105,780 0.0560 11.69 10.90 11.69 10.90 11.89 9,527 11.103 1.72%
2008-11-24 0 0.058 0.056 0.058 0.055 0.061 1,758,000 100,996 0.0574 11.49 11.10 11.49 10.90 12.09 8,871 11.384 -3.33%
2008-11-21 0 0.060 0.056 0.060 0.056 0.060 1,038,000 58,680 0.0565 11.89 11.10 11.89 11.10 11.89 5,238 11.203 0.00%
2008-11-20 0 0.060 0.056 0.060 0.055 0.060 1,502,000 85,420 0.0569 11.89 11.10 11.89 10.90 11.89 7,580 11.270 5.26%
2008-11-19 0 0.057 0.056 0.064 0.057 0.057 600,000 34,100 0.0568 11.30 11.10 12.68 11.30 11.30 3,028 11.262 1.79%
2008-11-18 0 0.056 0.055 0.057 0.056 0.060 1,454,000 84,694 0.0582 11.10 10.90 11.30 11.10 11.89 7,337 11.543 -6.67%
2008-11-17 0 0.060 0.056 0.064 0.060 0.070 1,260,000 78,906 0.0626 11.89 11.10 12.68 11.89 13.87 6,358 12.410 -7.69%
2008-11-14 0 0.065 0.065 0.078 0.062 0.063 1,286,000 80,232 0.0624 12.88 12.88 15.46 12.29 12.48 6,490 12.363 0.00%
2008-11-13 0 0.065 0.062 0.070 0.062 0.065 414,000 25,968 0.0627 12.88 12.29 13.87 12.29 12.88 2,089 12.430 -7.14%
2008-11-12 0 0.070 0.061 0.070 0.061 0.070 1,120,000 70,970 0.0634 13.87 12.09 13.87 12.09 13.87 5,652 12.557 0.00%
2008-11-11 0 0.070 0.064 0.070 0.064 0.070 1,002,000 64,814 0.0647 13.87 12.68 13.87 12.68 13.87 5,056 12.818 0.00%
2008-11-10 0 0.070 0.066 0.070 0.070 0.081 420,000 31,016 0.0738 13.87 13.08 13.87 13.87 16.05 2,119 14.634 -1.41%
2008-11-07 0 0.071 0.066 0.074 0.061 0.072 1,548,000 104,128 0.0673 14.07 13.08 14.66 12.09 14.27 7,812 13.330 4.41%
2008-11-06 0 0.068 0.067 0.070 0.067 0.078 3,652,000 268,720 0.0736 13.48 13.28 13.87 13.28 15.46 18,429 14.581 4.62%
2008-11-05 0 0.065 0.064 0.066 0.061 0.072 2,550,000 167,994 0.0659 12.88 12.68 13.08 12.09 14.27 12,868 13.055 -7.14%
2008-11-04 0 0.070 0.064 0.070 0.065 0.070 768,000 51,468 0.0670 13.87 12.68 13.87 12.88 13.87 3,876 13.280 -12.50%
2008-11-03 0 0.080 0.067 0.080 0.065 0.080 182,000 12,386 0.0681 15.85 13.28 15.85 12.88 15.85 918 13.486 6.67%
2008-10-31 0 0.075 0.069 0.075 0.069 0.080 1,934,000 139,100 0.0719 14.86 13.67 14.86 13.67 15.85 9,760 14.253 -10.71%
2008-10-30 0 0.084 0.071 0.085 0.069 0.090 2,308,000 178,112 0.0772 16.65 14.07 16.84 13.67 17.83 11,647 15.293 -16.00%
2008-10-29 0 0.100 0.081 0.100 0.081 0.100 222,000 20,130 0.0907 19.82 16.05 19.82 16.05 19.82 1,120 17.969 19.05%
2008-10-28 0 0.084 0.050 0.084 0.070 0.084 1,062,000 78,644 0.0741 16.65 9.908 16.65 13.87 16.65 5,359 14.675 5.00%
2008-10-27 0 0.080 0.050 0.090 0.080 0.090 372,000 31,300 0.0841 15.85 9.908 17.83 15.85 17.83 1,877 16.673 -11.11%
2008-10-24 0 0.090 0.090 0.110 0.090 0.090 36,000 3,240 0.0900 17.83 17.83 21.80 17.83 17.83 182 17.835 -18.18%
2008-10-23 0 0.110 0.092 0.110 0.090 0.110 218,000 20,700 0.0950 21.80 18.23 21.80 17.83 21.80 1,100 18.817 0.00%
2008-10-22 0 0.110 0.067 0.122 0.110 0.110 200,000 22,000 0.1100 21.80 13.28 24.18 21.80 21.80 1,009 21.798 -12.00%
2008-10-21 0 0.125 0.081 0.125 - - 0 0 - 24.77 16.05 24.77 - - 0 - 0.00%
2008-10-20 0 0.125 0.095 0.125 0.126 0.126 2,000 252 0.1260 24.77 18.83 24.77 24.97 24.97 10 24.969 13.64%
2008-10-17 0 0.110 0.110 0.126 0.110 0.110 8,000 880 0.1100 21.80 21.80 24.97 21.80 21.80 40 21.798 -13.39%
2008-10-16 0 0.127 0.110 0.127 0.120 0.130 440,000 57,000 0.1295 25.17 21.80 25.17 23.78 25.76 2,220 25.671 14.41%
2008-10-15 0 0.111 0.110 0.140 0.111 0.140 1,654,000 202,690 0.1225 22.00 21.80 27.74 22.00 27.74 8,347 24.284 -14.62%
2008-10-14 0 0.130 0.110 0.138 0.101 0.138 898,000 106,880 0.1190 25.76 21.80 27.35 20.01 27.35 4,532 23.586 8.33%
2008-10-13 0 0.120 0.105 0.120 0.080 0.140 1,354,000 145,770 0.1077 23.78 20.81 23.78 15.85 27.74 6,833 21.334 -20.00%
2008-10-10 0 0.150 0.080 0.150 0.150 0.150 152,000 22,800 0.1500 29.72 15.85 29.72 29.72 29.72 767 29.725 0.00%
2008-10-09 0 0.150 0.150 0.175 0.150 0.150 66,000 9,900 0.1500 29.72 29.72 34.68 29.72 29.72 333 29.725 -6.25%
2008-10-08 0 0.160 0.140 0.160 0.160 0.160 186,000 29,760 0.1600 31.71 27.74 31.71 31.71 31.71 939 31.706 -11.11%
2008-10-06 0 0.180 0.150 0.180 0.160 0.180 20,000 3,380 0.1690 35.67 29.72 35.67 31.71 35.67 101 33.490 2.86%
2008-10-03 0 0.175 0.162 0.199 0.175 0.177 610,000 106,950 0.1753 34.68 32.10 39.43 34.68 35.08 3,078 34.744 -12.50%
2008-10-02 0 0.200 0.177 0.200 0.175 0.200 94,000 16,720 0.1779 39.63 35.08 39.63 34.68 39.63 474 35.248 0.00%
2008-09-30 0 0.200 0.161 0.200 0.166 0.200 672,000 117,154 0.1743 39.63 31.90 39.63 32.90 39.63 3,391 34.547 0.00%
2008-09-29 0 0.200 0.161 0.200 0.179 0.200 178,000 32,030 0.1799 39.63 31.90 39.63 35.47 39.63 898 35.658 0.50%
2008-09-26 0 0.199 0.170 0.199 0.190 0.199 298,000 56,800 0.1906 39.43 33.69 39.43 37.65 39.43 1,504 37.771 0.51%
2008-09-25 0 0.198 0.150 0.198 0.198 0.200 106,000 21,060 0.1987 39.24 29.72 39.24 39.24 39.63 535 39.371 12.50%
2008-09-24 0 0.176 0.136 0.199 - - 0 0 - 34.88 26.95 39.43 - - 0 - 0.00%
2008-09-23 0 0.176 0.131 0.188 - - 0 0 - 34.88 25.96 37.25 - - 0 - 0.00%
2008-09-22 0 0.176 0.175 0.200 0.167 0.200 190,000 35,510 0.1869 34.88 34.68 39.63 33.09 39.63 959 37.036 -14.15%
2008-09-19 0 0.205 0.175 0.205 0.185 0.205 68,000 13,570 0.1996 40.62 34.68 40.62 36.66 40.62 343 39.545 2.50%
2008-09-18 0 0.200 0.175 0.200 0.165 0.200 266,000 45,650 0.1716 39.63 34.68 39.63 32.70 39.63 1,342 34.008 -1.96%
2008-09-17 0 0.204 0.185 0.204 0.160 0.204 322,000 53,608 0.1665 40.43 36.66 40.43 31.71 40.43 1,625 32.991 2.00%
2008-09-16 0 0.200 0.163 0.200 - - 0 0 - 39.63 32.30 39.63 - - 0 - 0.00%
2008-09-12 0 0.200 0.205 0.206 0.175 0.200 598,000 104,800 0.1753 39.63 40.62 40.82 34.68 39.63 3,018 34.728 16.28%
2008-09-11 0 0.172 0.172 0.190 0.171 0.171 104,000 17,720 0.1704 34.08 34.08 37.65 33.89 33.89 525 33.764 -16.50%
2008-09-10 0 0.206 0.192 0.206 0.192 0.206 82,000 16,332 0.1992 40.82 38.05 40.82 38.05 40.82 414 39.469 0.00%
2008-09-09 0 0.206 0.200 0.206 - - 0 0 - 40.82 39.63 40.82 - - 0 - -0.96%
2008-09-08 0 0.208 0.202 0.208 0.200 0.210 1,718,000 347,984 0.2026 41.22 40.03 41.22 39.63 41.61 8,670 40.139 -6.31%
2008-09-05 0 0.222 0.221 0.240 0.222 0.222 20,000 4,440 0.2220 43.99 43.79 47.56 43.99 43.99 101 43.992 0.45%
2008-09-04 0 0.221 0.206 0.229 0.221 0.221 90,000 19,890 0.2210 43.79 40.82 45.38 43.79 43.79 454 43.794 -0.90%
2008-09-03 0 0.223 0.230 0.240 0.223 0.223 110,000 24,530 0.2230 44.19 45.58 47.56 44.19 44.19 555 44.191 0.00%
2008-09-02 0 0.223 0.222 0.240 0.223 0.223 80,000 17,840 0.2230 44.19 43.99 47.56 44.19 44.19 404 44.191 -7.08%
2008-09-01 0 0.240 0.228 0.240 0.221 0.250 66,000 15,670 0.2374 47.56 45.18 47.56 43.79 49.54 333 47.049 -0.41%
2008-08-29 0 0.241 0.241 0.260 0.240 0.260 140,000 34,620 0.2473 47.76 47.76 51.52 47.56 51.52 706 49.003 -10.74%
2008-08-28 0 0.270 0.244 0.270 0.270 0.270 2,000 540 0.2700 53.50 48.35 53.50 53.50 53.50 10 53.504 8.00%
2008-08-27 0 0.250 0.235 0.300 0.250 0.275 220,000 58,750 0.2670 49.54 46.57 59.45 49.54 54.50 1,110 52.919 -7.41%
2008-08-26 0 0.270 0.232 0.270 0.230 0.270 140,000 33,100 0.2364 53.50 45.97 53.50 45.58 53.50 706 46.852 1.89%
2008-08-25 0 0.265 0.250 0.265 - - 0 0 - 52.51 49.54 52.51 - - 0 - -3.64%
2008-08-21 0 0.275 0.250 0.275 - - 0 0 - 54.50 49.54 54.50 - - 0 - 0.00%
2008-08-20 0 0.275 0.250 0.275 0.270 0.275 1,040,000 283,750 0.2728 54.50 49.54 54.50 53.50 54.50 5,248 54.066 1.85%
2008-08-19 0 0.270 0.250 0.270 - - 0 0 - 53.50 49.54 53.50 - - 0 - -1.82%
2008-08-18 0 0.275 0.250 0.275 - - 0 0 - 54.50 49.54 54.50 - - 0 - -1.79%
2008-08-15 0 0.280 0.250 0.280 - - 0 0 - 55.49 49.54 55.49 - - 0 - 0.00%
2008-08-14 0 0.280 0.245 0.280 0.250 0.280 160,000 40,300 0.2519 55.49 48.55 55.49 49.54 55.49 807 49.913 0.00%
2008-08-13 0 0.280 0.210 0.280 - - 0 0 - 55.49 41.61 55.49 - - 0 - 0.00%
2008-08-12 0 0.280 0.241 0.280 - - 0 0 - 55.49 47.76 55.49 - - 0 - 0.00%
2008-08-11 0 0.280 0.249 0.280 0.280 0.280 8,000 2,240 0.2800 55.49 49.34 55.49 55.49 55.49 40 55.486 7.69%
2008-08-08 0 0.260 0.255 0.270 0.255 0.270 484,000 126,730 0.2618 51.52 50.53 53.50 50.53 53.50 2,442 51.887 -1.89%
2008-08-07 0 0.265 0.265 0.300 0.241 0.265 180,000 45,020 0.2501 52.51 52.51 59.45 47.76 52.51 908 49.563 -7.02%
2008-08-05 0 0.285 0.280 0.320 - - 0 0 - 56.48 55.49 63.41 - - 0 - 0.00%
2008-08-04 0 0.285 0.280 0.290 0.285 0.285 120,000 34,200 0.2850 56.48 55.49 57.47 56.48 56.48 606 56.477 -3.39%
2008-08-01 0 0.295 0.260 0.295 - - 62,000 17,980 0.2900 58.46 51.52 58.46 - - 313 57.468 0.00%
2008-07-31 0 0.295 0.260 0.295 - - 0 0 - 58.46 51.52 58.46 - - 0 - 0.00%
2008-07-30 0 0.295 0.265 0.295 0.260 0.300 546,000 152,900 0.2800 58.46 52.51 58.46 51.52 59.45 2,755 55.493 -1.67%
2008-07-29 0 0.300 0.280 0.330 0.300 0.300 120,000 36,000 0.3000 59.45 55.49 65.39 59.45 59.45 606 59.449 0.00%
2008-07-28 0 0.300 0.275 0.300 0.300 0.300 10,000 3,000 0.3000 59.45 54.50 59.45 59.45 59.45 50 59.449 0.00%
2008-07-25 0 0.300 0.275 0.300 0.300 0.300 214,000 64,200 0.3000 59.45 54.50 59.45 59.45 59.45 1,080 59.449 0.00%
2008-07-24 0 0.300 0.275 0.300 0.300 0.300 120,000 36,000 0.3000 59.45 54.50 59.45 59.45 59.45 606 59.449 3.45%
2008-07-23 0 0.290 0.275 0.290 0.270 0.290 500,000 141,750 0.2835 57.47 54.50 57.47 53.50 57.47 2,523 56.180 -3.33%
2008-07-22 0 0.300 0.280 0.300 - - 0 0 - 59.45 55.49 59.45 - - 0 - 0.00%
2008-07-21 0 0.300 0.280 0.300 0.285 0.300 180,000 53,280 0.2960 59.45 55.49 59.45 56.48 59.45 908 58.657 0.00%
2008-07-18 0 0.300 0.285 0.300 0.285 0.300 158,000 45,710 0.2893 59.45 56.48 59.45 56.48 59.45 797 57.330 0.00%
2008-07-17 0 0.300 0.280 0.300 0.280 0.300 100,000 29,000 0.2900 59.45 55.49 59.45 55.49 59.45 505 57.468 0.00%
2008-07-16 0 0.300 0.280 0.300 0.280 0.300 112,000 32,000 0.2857 59.45 55.49 59.45 55.49 59.45 565 56.618 0.00%
2008-07-15 0 0.300 0.290 0.300 0.300 0.315 354,000 106,780 0.3016 59.45 57.47 59.45 59.45 62.42 1,786 59.774 -9.09%
2008-07-14 0 0.330 0.310 0.330 0.310 0.330 294,000 92,080 0.3132 65.39 61.43 65.39 61.43 65.39 1,484 62.065 -2.94%
2008-07-11 0 0.340 0.310 0.340 0.305 0.340 260,000 82,540 0.3175 67.38 61.43 67.38 60.44 67.38 1,312 62.910 13.33%
2008-07-10 0 0.300 0.290 0.300 0.300 0.310 482,000 146,900 0.3048 59.45 57.47 59.45 59.45 61.43 2,432 60.395 -4.76%
2008-07-09 0 0.315 0.310 0.330 0.305 0.335 452,000 143,460 0.3174 62.42 61.43 65.39 60.44 66.39 2,281 62.895 -5.97%
2008-07-08 1 - - - - - 0 0 - 66.39 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 66.39 - - - - 0 - 0.00%
2008-07-04 0 0.335 0.325 0.330 0.335 0.340 90,000 30,570 0.3397 66.39 64.40 65.39 66.39 67.38 454 67.310 0.00%
2008-07-03 0 0.335 0.325 0.335 0.310 0.335 128,000 42,230 0.3299 66.39 64.40 66.39 61.43 66.39 646 65.379 0.00%
2008-07-02 0 0.335 0.315 0.340 0.335 0.340 300,000 101,500 0.3383 66.39 62.42 67.38 66.39 67.38 1,514 67.046 -2.90%
2008-06-30 0 0.345 0.335 0.345 0.335 0.345 46,000 15,440 0.3357 68.37 66.39 68.37 66.39 68.37 232 66.514 0.00%
2008-06-27 0 0.345 0.330 0.345 0.330 0.345 364,000 123,430 0.3391 68.37 65.39 68.37 65.39 68.37 1,837 67.196 1.47%
2008-06-26 0 0.340 0.335 0.345 0.330 0.340 242,000 81,660 0.3374 67.38 66.39 68.37 65.39 67.38 1,221 66.868 3.03%
2008-06-25 0 0.330 0.330 0.340 0.330 0.330 100,000 33,000 0.3300 65.39 65.39 67.38 65.39 65.39 505 65.394 -2.94%
2008-06-24 0 0.340 0.340 0.350 0.335 0.340 164,000 55,360 0.3376 67.38 67.38 69.36 66.39 67.38 828 66.893 -2.86%
2008-06-23 0 0.350 0.340 0.350 0.350 0.350 300,000 105,000 0.3500 69.36 67.38 69.36 69.36 69.36 1,514 69.357 0.00%
2008-06-20 0 0.350 0.340 0.350 0.340 0.350 584,000 203,280 0.3481 69.36 67.38 69.36 67.38 69.36 2,947 68.977 0.00%
2008-06-19 0 0.350 0.340 0.350 0.350 0.350 384,000 134,400 0.3500 69.36 67.38 69.36 69.36 69.36 1,938 69.357 0.00%
2008-06-18 0 0.350 0.335 0.370 - - 0 0 - 69.36 66.39 73.32 - - 0 - 0.00%
2008-06-17 0 0.350 0.360 0.370 0.350 0.350 100,000 35,000 0.3500 69.36 71.34 73.32 69.36 69.36 505 69.357 -1.41%
2008-06-16 0 0.355 0.355 0.360 0.355 0.360 330,000 117,650 0.3565 70.35 70.35 71.34 70.35 71.34 1,665 70.649 0.00%
2008-06-13 0 0.355 0.355 0.360 0.355 0.365 900,000 324,650 0.3607 70.35 70.35 71.34 70.35 72.33 4,542 71.482 -2.74%
2008-06-12 0 0.365 0.360 0.365 0.360 0.365 516,000 187,740 0.3638 72.33 71.34 72.33 71.34 72.33 2,604 72.100 -1.35%
2008-06-11 0 0.370 0.365 0.370 0.345 0.375 1,808,000 668,860 0.3699 73.32 72.33 73.32 68.37 74.31 9,124 73.310 5.71%
2008-06-10 0 0.350 0.345 0.360 0.350 0.350 100,000 35,000 0.3500 69.36 68.37 71.34 69.36 69.36 505 69.357 -4.11%
2008-06-06 0 0.365 0.345 0.365 0.355 0.370 334,000 120,830 0.3618 72.33 68.37 72.33 70.35 73.32 1,685 71.689 1.39%
2008-06-05 0 0.360 0.355 0.360 0.345 0.360 954,000 338,800 0.3551 71.34 70.35 71.34 68.37 71.34 4,814 70.375 -1.37%
2008-06-04 0 0.365 0.360 0.365 0.350 0.370 300,000 108,900 0.3630 72.33 71.34 72.33 69.36 73.32 1,514 71.934 -1.35%
2008-06-03 0 0.370 0.365 0.370 0.370 0.375 426,000 158,420 0.3719 73.32 72.33 73.32 73.32 74.31 2,150 73.693 -2.63%
2008-06-02 0 0.380 0.375 0.385 0.375 0.385 386,000 147,460 0.3820 75.30 74.31 76.29 74.31 76.29 1,948 75.703 1.33%
2008-05-30 0 0.375 0.360 0.375 0.360 0.380 350,000 129,400 0.3697 74.31 71.34 74.31 71.34 75.30 1,766 73.264 5.63%
2008-05-29 0 0.355 0.355 0.360 0.355 0.360 842,000 302,660 0.3595 70.35 70.35 71.34 70.35 71.34 4,249 71.231 0.00%
2008-05-28 0 0.355 0.355 0.360 0.355 0.360 264,000 94,740 0.3589 70.35 70.35 71.34 70.35 71.34 1,332 71.114 0.00%
2008-05-27 0 0.355 0.355 0.360 0.355 0.360 400,000 142,120 0.3553 70.35 70.35 71.34 70.35 71.34 2,019 70.408 1.43%
2008-05-26 0 0.350 0.350 0.360 0.350 0.365 390,000 140,860 0.3612 69.36 69.36 71.34 69.36 72.33 1,968 71.573 -5.41%
2008-05-23 0 0.370 0.360 0.370 0.370 0.370 40,000 14,800 0.3700 73.32 71.34 73.32 73.32 73.32 202 73.321 -2.63%
2008-05-22 0 0.380 0.365 0.380 - - 0 0 - 75.30 72.33 75.30 - - 0 - -2.56%
2008-05-21 0 0.390 0.360 0.390 0.360 0.390 390,000 145,320 0.3726 77.28 71.34 77.28 71.34 77.28 1,968 73.839 6.85%
2008-05-20 0 0.365 0.355 0.365 0.365 0.370 328,000 120,060 0.3660 72.33 70.35 72.33 72.33 73.32 1,655 72.535 -1.35%
2008-05-19 0 0.370 0.365 0.375 0.370 0.370 50,000 18,500 0.3700 73.32 72.33 74.31 73.32 73.32 252 73.321 0.00%
2008-05-16 0 0.370 0.370 0.375 0.360 0.375 280,000 103,600 0.3700 73.32 73.32 74.31 71.34 74.31 1,413 73.321 -1.33%
2008-05-15 0 0.375 0.360 0.375 0.370 0.375 100,000 37,250 0.3725 74.31 71.34 74.31 73.32 74.31 505 73.816 1.35%
2008-05-14 0 0.370 0.360 0.370 0.355 0.370 194,000 71,320 0.3676 73.32 71.34 73.32 70.35 73.32 979 72.851 0.00%
2008-05-13 0 0.370 0.370 0.375 0.355 0.360 580,000 208,350 0.3592 73.32 73.32 74.31 70.35 71.34 2,927 71.185 0.00%
2008-05-09 0 0.370 0.370 0.380 0.370 0.370 198,000 73,260 0.3700 73.32 73.32 75.30 73.32 73.32 999 73.321 0.00%
2008-05-08 0 0.370 0.360 0.380 - - 0 0 - 73.32 71.34 75.30 - - 0 - 0.00%
2008-05-07 0 0.370 0.370 0.380 0.365 0.380 154,000 56,960 0.3699 73.32 73.32 75.30 72.33 75.30 777 73.295 -1.33%
2008-05-06 0 0.375 0.375 0.380 0.370 0.390 222,000 82,580 0.3720 74.31 74.31 75.30 73.32 77.28 1,120 73.714 -3.85%
2008-05-05 0 0.390 0.390 0.395 0.385 0.390 200,000 77,550 0.3878 77.28 77.28 78.27 76.29 77.28 1,009 76.838 0.00%
2008-05-02 0 0.390 0.395 0.400 0.375 0.390 728,000 278,160 0.3821 77.28 78.27 79.27 74.31 77.28 3,674 75.716 5.41%
2008-04-30 0 0.370 0.370 0.390 0.370 0.370 50,000 18,500 0.3700 73.32 73.32 77.28 73.32 73.32 252 73.321 1.37%
2008-04-29 0 0.365 0.360 0.370 0.350 0.370 270,000 98,400 0.3644 72.33 71.34 73.32 69.36 73.32 1,363 72.220 0.00%
2008-04-28 0 0.365 0.350 0.375 0.365 0.370 650,000 237,500 0.3654 72.33 69.36 74.31 72.33 73.32 3,280 72.406 -1.35%
2008-04-25 0 0.370 0.370 0.390 0.360 0.385 414,000 155,600 0.3758 73.32 73.32 77.28 71.34 76.29 2,089 74.479 -2.63%
2008-04-24 0 0.380 0.365 0.385 0.360 0.380 446,000 164,010 0.3677 75.30 72.33 76.29 71.34 75.30 2,251 72.872 5.56%
2008-04-23 0 0.360 0.355 0.365 0.345 0.375 348,000 127,900 0.3675 71.34 70.35 72.33 68.37 74.31 1,756 72.831 -4.00%
2008-04-22 0 0.375 0.345 0.375 0.345 0.375 148,000 52,210 0.3528 74.31 68.37 74.31 68.37 74.31 747 69.906 5.63%
2008-04-21 0 0.355 0.355 0.360 0.350 0.360 640,000 226,010 0.3531 70.35 70.35 71.34 69.36 71.34 3,230 69.980 1.43%
2008-04-18 0 0.350 0.335 0.355 0.345 0.360 270,000 94,860 0.3513 69.36 66.39 70.35 68.37 71.34 1,363 69.622 0.00%
2008-04-17 0 0.350 0.340 0.350 0.340 0.350 398,000 136,130 0.3420 69.36 67.38 69.36 67.38 69.36 2,008 67.779 -1.41%
2008-04-16 0 0.355 0.355 0.365 0.330 0.345 100,000 34,200 0.3420 70.35 70.35 72.33 65.39 68.37 505 67.772 0.00%
2008-04-15 0 0.355 0.340 0.370 0.345 0.355 170,000 60,040 0.3532 70.35 67.38 73.32 68.37 70.35 858 69.987 0.00%
2008-04-14 0 0.355 0.320 0.360 0.355 0.365 102,000 36,630 0.3591 70.35 63.41 71.34 70.35 72.33 515 71.164 -1.39%
2008-04-11 0 0.360 0.340 0.360 0.345 0.360 152,000 52,970 0.3485 71.34 67.38 71.34 68.37 71.34 767 69.058 2.86%
2008-04-10 0 0.350 0.350 0.360 0.350 0.350 50,000 17,500 0.3500 69.36 69.36 71.34 69.36 69.36 252 69.357 -5.41%
2008-04-09 0 0.370 0.340 0.370 0.345 0.370 144,000 49,730 0.3453 73.32 67.38 73.32 68.37 73.32 727 68.435 0.00%
2008-04-08 0 0.370 0.350 0.370 - - 0 0 - 73.32 69.36 73.32 - - 0 - 0.00%
2008-04-07 0 0.370 0.360 0.370 - - 0 0 - 73.32 71.34 73.32 - - 0 - -2.63%
2008-04-03 0 0.380 0.355 0.380 0.355 0.380 104,000 37,020 0.3560 75.30 70.35 75.30 70.35 75.30 525 70.539 8.57%
2008-04-02 0 0.350 0.350 0.370 0.345 0.355 222,000 77,760 0.3503 69.36 69.36 73.32 68.37 70.35 1,120 69.411 -7.89%
2008-04-01 0 0.380 0.335 0.380 0.380 0.380 30,000 11,400 0.3800 75.30 66.39 75.30 75.30 75.30 151 75.302 0.00%
2008-03-31 0 0.380 0.345 0.380 - - 0 0 - 75.30 68.37 75.30 - - 0 - 0.00%
2008-03-28 0 0.380 0.350 0.380 0.340 0.380 254,000 88,250 0.3474 75.30 69.36 75.30 67.38 75.30 1,282 68.850 4.11%
2008-03-27 0 0.365 0.360 0.365 0.350 0.365 156,000 55,990 0.3589 72.33 71.34 72.33 69.36 72.33 787 71.123 1.39%
2008-03-26 0 0.360 0.340 0.360 - - 0 0 - 71.34 67.38 71.34 - - 0 - 0.00%
2008-03-25 0 0.360 0.325 0.380 0.305 0.360 34,000 10,480 0.3082 71.34 64.40 75.30 60.44 71.34 172 61.081 0.00%
2008-03-20 0 0.360 0.340 0.360 0.360 0.360 50,000 18,000 0.3600 71.34 67.38 71.34 71.34 71.34 252 71.339 -6.49%
2008-03-19 0 0.385 0.350 0.385 0.340 0.385 22,000 7,810 0.3550 76.29 69.36 76.29 67.38 76.29 111 70.348 0.00%
2008-03-18 0 0.385 0.335 0.385 0.310 0.385 488,000 163,600 0.3352 76.29 66.39 76.29 61.43 76.29 2,463 66.434 -1.28%
2008-03-17 0 0.390 0.335 0.390 - - 0 0 - 77.28 66.39 77.28 - - 0 - 0.00%
2008-03-14 0 0.390 0.380 0.390 0.380 0.390 30,000 11,600 0.3867 77.28 75.30 77.28 75.30 77.28 151 76.624 2.63%
2008-03-13 0 0.380 0.370 0.380 0.365 0.400 668,000 261,260 0.3911 75.30 73.32 75.30 72.33 79.27 3,371 77.504 0.00%
2008-03-12 0 0.380 0.375 0.385 0.380 0.380 70,000 26,700 0.3814 75.30 74.31 76.29 75.30 75.30 353 75.586 0.00%
2008-03-11 0 0.380 0.340 0.380 0.375 0.380 38,000 14,400 0.3789 75.30 67.38 75.30 74.31 75.30 192 75.094 0.00%
2008-03-10 0 0.380 0.380 0.395 0.375 0.395 60,000 22,540 0.3757 75.30 75.30 78.27 74.31 78.27 303 74.444 0.00%
2008-03-07 0 0.380 0.380 0.395 0.380 0.380 448,000 170,240 0.3800 75.30 75.30 78.27 75.30 75.30 2,261 75.302 -2.56%
2008-03-06 0 0.390 0.375 0.395 - - 0 0 - 77.28 74.31 78.27 - - 0 - 0.00%
2008-03-05 0 0.390 0.390 0.395 0.380 0.380 50,000 19,000 0.3800 77.28 77.28 78.27 75.30 75.30 252 75.302 -2.50%
2008-03-04 0 0.400 0.380 0.400 0.380 0.400 652,000 258,120 0.3959 79.27 75.30 79.27 75.30 79.27 3,290 78.451 6.67%
2008-03-03 0 0.375 0.375 0.395 0.360 0.370 66,000 24,020 0.3639 74.31 74.31 78.27 71.34 73.32 333 72.120 -5.06%
2008-02-29 0 0.395 0.380 0.395 - - 0 0 - 78.27 75.30 78.27 - - 0 - 0.00%
2008-02-28 0 0.395 0.385 0.395 - - 0 0 - 78.27 76.29 78.27 - - 0 - -1.25%
2008-02-27 0 0.400 0.390 0.400 - - 120,000 46,800 0.3900 79.27 77.28 79.27 - - 606 77.284 0.00%
2008-02-26 0 0.400 0.390 0.400 0.390 0.400 112,000 43,980 0.3927 79.27 77.28 79.27 77.28 79.27 565 77.815 0.00%
2008-02-25 0 0.400 0.390 0.400 0.390 0.400 160,000 63,500 0.3969 79.27 77.28 79.27 77.28 79.27 807 78.646 -2.44%
2008-02-22 0 0.410 0.385 0.410 0.390 0.410 284,949 113,200 0.3973 81.25 76.29 81.25 77.28 81.25 1,438 78.724 0.00%
2008-02-21 0 0.410 0.390 0.410 0.390 0.410 210,000 83,180 0.3961 81.25 77.28 81.25 77.28 81.25 1,060 78.492 0.00%
2008-02-20 0 0.410 0.410 0.420 0.390 0.390 10,000 3,900 0.3900 81.25 81.25 83.23 77.28 77.28 50 77.284 0.00%
2008-02-19 0 0.410 0.410 0.420 0.410 0.435 530,000 221,420 0.4178 81.25 81.25 83.23 81.25 86.20 2,675 82.788 0.00%
2008-02-18 0 0.410 0.395 0.410 0.385 0.450 816,000 323,610 0.3966 81.25 78.27 81.25 76.29 89.17 4,118 78.588 3.80%
2008-02-15 0 0.395 0.390 0.395 0.395 0.395 70,000 27,650 0.3950 78.27 77.28 78.27 78.27 78.27 353 78.275 1.28%
2008-02-14 0 0.390 0.390 0.395 - - 0 0 - 77.28 77.28 78.27 - - 0 - 2.63%
2008-02-13 0 0.380 0.375 0.390 0.380 0.380 112,000 42,560 0.3800 75.30 74.31 77.28 75.30 75.30 565 75.302 0.00%
2008-02-12 0 0.380 0.370 0.380 0.380 0.380 230,000 87,400 0.3800 75.30 73.32 75.30 75.30 75.30 1,161 75.302 5.56%
2008-02-11 0 0.360 0.360 0.380 0.330 0.380 172,000 64,430 0.3746 71.34 71.34 75.30 65.39 75.30 868 74.231 -5.26%
2008-02-06 0 0.380 0.370 0.385 0.380 0.400 368,000 142,180 0.3864 75.30 73.32 76.29 75.30 79.27 1,857 76.562 0.00%
2008-02-05 0 0.380 0.375 0.380 0.375 0.400 490,000 188,340 0.3844 75.30 74.31 75.30 74.31 79.27 2,473 76.168 0.00%
2008-02-04 0 0.380 0.375 0.380 0.370 0.385 2,598,000 977,700 0.3763 75.30 74.31 75.30 73.32 76.29 13,110 74.575 0.00%
2008-02-01 0 0.380 0.380 0.390 0.375 0.395 782,000 298,590 0.3818 75.30 75.30 77.28 74.31 78.27 3,946 75.665 -3.80%
2008-01-31 0 0.395 0.385 0.395 0.395 0.395 114,000 45,030 0.3950 78.27 76.29 78.27 78.27 78.27 575 78.275 -1.25%
2008-01-30 0 0.400 0.385 0.400 0.370 0.400 606,000 236,320 0.3900 79.27 76.29 79.27 73.32 79.27 3,058 77.278 0.00%
2008-01-29 0 0.400 0.390 0.400 0.400 0.420 262,000 106,340 0.4059 79.27 77.28 79.27 79.27 83.23 1,322 80.430 -1.23%
2008-01-28 0 0.405 0.400 0.405 0.400 0.405 168,000 67,540 0.4020 80.26 79.27 80.26 79.27 80.26 848 79.667 1.25%
2008-01-25 0 0.400 0.395 0.410 0.400 0.440 520,000 212,650 0.4089 79.27 78.27 81.25 79.27 87.19 2,624 81.038 -5.88%
2008-01-24 0 0.425 0.400 0.425 0.400 0.425 380,000 153,180 0.4031 84.22 79.27 84.22 79.27 84.22 1,918 79.881 -1.16%
2008-01-23 0 0.430 0.405 0.430 0.400 0.430 290,000 121,910 0.4204 85.21 80.26 85.21 79.27 85.21 1,463 83.304 10.26%
2008-01-22 0 0.390 0.390 0.425 0.390 0.425 1,358,000 543,610 0.4003 77.28 77.28 84.22 77.28 84.22 6,853 79.326 -10.34%
2008-01-21 0 0.435 0.425 0.435 0.435 0.450 162,000 71,980 0.4443 86.20 84.22 86.20 86.20 89.17 818 88.049 -3.33%
2008-01-18 0 0.450 0.450 0.460 0.425 0.450 294,000 128,690 0.4377 89.17 89.17 91.16 84.22 89.17 1,484 86.741 0.00%
2008-01-17 0 0.450 0.425 0.450 0.410 0.450 348,000 149,910 0.4308 89.17 84.22 89.17 81.25 89.17 1,756 85.364 -2.17%
2008-01-16 0 0.460 0.455 0.460 0.440 0.460 362,000 165,010 0.4558 91.16 90.16 91.16 87.19 91.16 1,827 90.329 -4.17%
2008-01-15 0 0.480 0.465 0.480 0.460 0.485 362,000 171,310 0.4732 95.12 92.15 95.12 91.16 96.11 1,827 93.778 0.00%
2008-01-14 0 0.480 0.460 0.480 0.460 0.480 50,000 23,600 0.4720 95.12 91.16 95.12 91.16 95.12 252 93.534 0.00%
2008-01-11 0 0.480 0.475 0.480 0.475 0.500 464,000 223,530 0.4817 95.12 94.13 95.12 94.13 99.08 2,341 95.465 -1.03%
2008-01-10 0 0.485 0.480 0.490 0.485 0.495 346,000 169,560 0.4901 96.11 95.12 97.10 96.11 98.09 1,746 97.112 1.04%
2008-01-09 0 0.490 0.490 0.495 0.480 0.490 376,000 181,960 0.4839 95.12 95.12 96.09 93.18 95.12 1,937 93.942 -1.01%
2008-01-08 0 0.495 0.485 0.495 0.465 0.495 690,000 330,410 0.4789 96.09 94.15 96.09 90.27 96.09 3,555 92.955 2.06%
2008-01-07 0 0.485 0.485 0.490 0.470 0.480 336,000 158,680 0.4723 94.15 94.15 95.12 91.24 93.18 1,731 91.676 -2.02%
2008-01-04 0 0.495 0.485 0.495 0.480 0.495 400,000 193,570 0.4839 96.09 94.15 96.09 93.18 96.09 2,061 93.940 3.13%
2008-01-03 0 0.480 0.480 0.500 0.460 0.495 1,120,000 534,230 0.4770 93.18 93.18 97.06 89.30 96.09 5,770 92.594 -2.04%
2008-01-02 0 0.490 0.490 0.500 0.490 0.495 532,000 262,030 0.4925 95.12 95.12 97.06 95.12 96.09 2,741 95.611 -3.92%
2007-12-31 0 0.510 0.500 0.510 0.495 0.510 416,000 207,590 0.4990 99.00 97.06 99.00 96.09 99.00 2,143 96.869 3.03%
2007-12-28 0 0.495 0.475 0.500 0.480 0.495 774,000 375,420 0.4850 96.09 92.21 97.06 93.18 96.09 3,987 94.156 2.06%
2007-12-27 0 0.485 0.480 0.490 0.480 0.485 684,000 331,170 0.4842 94.15 93.18 95.12 93.18 94.15 3,524 93.986 0.00%
2007-12-24 0 0.485 0.485 0.500 0.470 0.500 626,000 309,070 0.4937 94.15 94.15 97.06 91.24 97.06 3,225 95.841 2.11%
2007-12-21 0 0.475 0.470 0.475 0.470 0.490 614,000 292,040 0.4756 92.21 91.24 92.21 91.24 95.12 3,163 92.330 1.06%
2007-12-20 0 0.470 0.470 0.475 0.470 0.490 1,614,330 777,553 0.4817 91.24 91.24 92.21 91.24 95.12 8,316 93.499 -3.09%
2007-12-19 0 0.485 0.465 0.485 0.465 0.540 2,236,000 1,078,190 0.4822 94.15 90.27 94.15 90.27 104.8 11,519 93.604 2.11%
2007-12-18 0 0.475 0.475 0.480 0.475 0.490 1,428,000 692,250 0.4848 92.21 92.21 93.18 92.21 95.12 7,356 94.103 -3.06%
2007-12-17 0 0.490 0.485 0.490 0.480 0.490 1,118,000 541,240 0.4841 95.12 94.15 95.12 93.18 95.12 5,759 93.976 -1.01%
2007-12-14 0 0.495 0.490 0.495 0.480 0.510 2,404,000 1,183,420 0.4923 96.09 95.12 96.09 93.18 99.00 12,384 95.560 0.00%
2007-12-13 0 0.495 0.490 0.495 0.480 0.530 3,628,000 1,826,810 0.5035 96.09 95.12 96.09 93.18 102.9 18,689 97.745 -6.60%
2007-12-12 0 0.530 0.510 0.520 0.510 0.530 6,450,000 3,345,300 0.5187 102.9 99.00 100.9 99.00 102.9 33,227 100.68 -1.85%
2007-12-11 0 0.540 0.530 0.540 0.500 0.580 11,028,000 6,009,280 0.5449 104.8 102.9 104.8 97.06 112.6 56,810 105.78 8.00%
2007-12-10 0 0.500 0.495 0.500 0.485 0.500 2,610,000 1,298,400 0.4975 97.06 96.09 97.06 94.15 97.06 13,445 96.569 2.04%
2007-12-07 0 0.490 0.485 0.490 0.490 0.495 372,000 182,780 0.4913 95.12 94.15 95.12 95.12 96.09 1,916 95.380 1.03%
2007-12-06 0 0.485 0.485 0.490 0.480 0.490 935,262 454,835 0.4863 94.15 94.15 95.12 93.18 95.12 4,818 94.404 -2.02%
2007-12-05 0 0.495 0.490 0.500 0.485 0.495 230,000 113,150 0.4920 96.09 95.12 97.06 94.15 96.09 1,185 95.499 1.02%
2007-12-04 0 0.490 0.485 0.495 0.490 0.495 930,000 456,600 0.4910 95.12 94.15 96.09 95.12 96.09 4,791 95.307 0.00%
2007-12-03 0 0.490 0.485 0.490 0.470 0.490 1,914,000 935,090 0.4886 95.12 94.15 95.12 91.24 95.12 9,860 94.838 2.08%
2007-11-30 0 0.480 0.470 0.480 0.470 0.480 448,000 211,560 0.4722 93.18 91.24 93.18 91.24 93.18 2,308 91.670 2.13%
2007-11-29 0 0.470 0.470 0.480 0.465 0.475 350,000 165,490 0.4728 91.24 91.24 93.18 90.27 92.21 1,803 91.786 0.00%
2007-11-28 0 0.470 0.470 0.475 0.465 0.475 1,960,000 922,450 0.4706 91.24 91.24 92.21 90.27 92.21 10,097 91.360 -2.08%
2007-11-27 0 0.480 0.465 0.480 0.470 0.480 578,000 272,330 0.4712 93.18 90.27 93.18 91.24 93.18 2,978 91.461 -1.03%
2007-11-26 0 0.485 0.475 0.485 0.470 0.485 172,000 83,090 0.4831 94.15 92.21 94.15 91.24 94.15 886 93.776 0.00%
2007-11-23 0 0.485 0.485 0.490 0.465 0.480 722,000 341,870 0.4735 94.15 94.15 95.12 90.27 93.18 3,719 91.917 1.04%
2007-11-22 0 0.480 0.475 0.480 0.470 0.480 230,000 109,140 0.4745 93.18 92.21 93.18 91.24 93.18 1,185 92.114 0.00%
2007-11-21 0 0.480 0.480 0.490 0.460 0.490 290,000 137,260 0.4733 93.18 93.18 95.12 89.30 95.12 1,494 91.879 2.13%
2007-11-20 0 0.470 0.470 0.475 0.460 0.470 564,000 263,140 0.4666 91.24 91.24 92.21 89.30 91.24 2,905 90.569 -2.08%
2007-11-19 0 0.480 0.470 0.485 0.465 0.480 260,000 123,200 0.4738 93.18 91.24 94.15 90.27 93.18 1,339 91.983 0.00%
2007-11-16 0 0.480 0.470 0.480 0.465 0.485 740,000 349,530 0.4723 93.18 91.24 93.18 90.27 94.15 3,812 91.690 0.00%
2007-11-15 0 0.480 0.480 0.490 0.480 0.490 454,000 220,070 0.4847 93.18 93.18 95.12 93.18 95.12 2,339 94.097 -2.04%
2007-11-14 0 0.490 0.485 0.490 0.480 0.490 2,124,000 1,033,920 0.4868 95.12 94.15 95.12 93.18 95.12 10,942 94.494 1.03%
2007-11-13 0 0.485 0.480 0.485 0.480 0.495 1,804,000 878,870 0.4872 94.15 93.18 94.15 93.18 96.09 9,293 94.571 -1.02%
2007-11-12 0 0.490 0.490 0.495 0.490 0.500 622,000 308,180 0.4955 95.12 95.12 96.09 95.12 97.06 3,204 96.180 -2.00%
2007-11-09 0 0.500 0.500 0.510 0.500 0.510 284,000 143,040 0.5037 97.06 97.06 99.00 97.06 99.00 1,463 97.771 -1.96%
2007-11-08 0 0.510 0.500 0.510 0.500 0.510 626,000 317,000 0.5064 99.00 97.06 99.00 97.06 99.00 3,225 98.300 2.00%
2007-11-07 0 0.500 0.500 0.520 0.500 0.520 976,000 497,100 0.5093 97.06 97.06 100.9 97.06 100.9 5,028 98.870 -3.85%
2007-11-06 0 0.520 0.510 0.520 0.500 0.520 2,502,000 1,291,320 0.5161 100.9 99.00 100.9 97.06 100.9 12,889 100.19 4.00%
2007-11-05 0 0.500 0.500 0.510 0.500 0.510 2,896,000 1,466,160 0.5063 97.06 97.06 99.00 97.06 99.00 14,919 98.277 -1.96%
2007-11-02 0 0.510 0.500 0.510 0.500 0.510 1,286,000 649,000 0.5047 99.00 97.06 99.00 97.06 99.00 6,625 97.966 0.00%
2007-11-01 0 0.510 0.510 0.520 0.510 0.530 934,000 485,180 0.5195 99.00 99.00 100.9 99.00 102.9 4,811 100.84 -1.92%
2007-10-31 0 0.520 0.500 0.520 0.500 0.520 1,052,000 542,120 0.5153 100.9 97.06 100.9 97.06 100.9 5,419 100.03 4.00%
2007-10-30 0 0.500 0.500 0.510 0.495 0.520 914,000 458,430 0.5016 97.06 97.06 99.00 96.09 100.9 4,708 97.364 -3.85%
2007-10-29 0 0.520 0.510 0.520 0.510 0.520 2,982,000 1,528,620 0.5126 100.9 99.00 100.9 99.00 100.9 15,362 99.509 1.96%
2007-10-26 0 0.510 0.500 0.510 0.490 0.520 3,436,000 1,753,860 0.5104 99.00 97.06 99.00 95.12 100.9 17,700 99.086 2.00%
2007-10-25 0 0.500 0.495 0.500 0.480 0.500 2,432,000 1,189,790 0.4892 97.06 96.09 97.06 93.18 97.06 12,528 94.968 1.01%
2007-10-24 0 0.495 0.485 0.495 0.480 0.500 1,664,000 820,270 0.4930 96.09 94.15 96.09 93.18 97.06 8,572 95.692 1.02%
2007-10-23 0 0.490 0.485 0.490 0.485 0.495 1,166,000 571,870 0.4905 95.12 94.15 95.12 94.15 96.09 6,007 95.207 1.03%
2007-10-22 0 0.485 0.485 0.490 0.470 0.485 952,000 456,390 0.4794 94.15 94.15 95.12 91.24 94.15 4,904 93.061 -1.02%
2007-10-18 0 0.490 0.485 0.490 0.480 0.495 1,556,000 760,770 0.4889 95.12 94.15 95.12 93.18 96.09 8,016 94.910 0.00%
2007-10-17 0 0.490 0.490 0.495 0.485 0.500 990,000 487,900 0.4928 95.12 95.12 96.09 94.15 97.06 5,100 95.668 -2.00%
2007-10-16 0 0.500 0.495 0.500 0.500 0.520 1,848,000 927,380 0.5018 97.06 96.09 97.06 97.06 100.9 9,520 97.415 -3.85%
2007-10-15 0 0.520 0.510 0.520 0.510 0.520 1,058,000 549,640 0.5195 100.9 99.00 100.9 99.00 100.9 5,450 100.85 -1.89%
2007-10-12 0 0.530 0.520 0.530 0.510 0.530 2,500,000 1,310,080 0.5240 102.9 100.9 102.9 99.00 102.9 12,879 101.73 1.92%
2007-10-11 0 0.520 0.510 0.520 0.510 0.530 1,328,000 691,220 0.5205 100.9 99.00 100.9 99.00 102.9 6,841 101.04 0.00%
2007-10-10 0 0.520 0.520 0.530 0.510 0.540 1,628,000 858,420 0.5273 100.9 100.9 102.9 99.00 104.8 8,387 102.36 0.00%
2007-10-09 0 0.520 0.510 0.520 0.500 0.520 2,414,000 1,237,020 0.5124 100.9 99.00 100.9 97.06 100.9 12,436 99.474 4.00%
2007-10-08 0 0.500 0.500 0.520 0.500 0.540 5,008,000 2,574,360 0.5140 97.06 97.06 100.9 97.06 104.8 25,798 99.787 -3.85%
2007-10-05 0 0.520 0.510 0.520 0.510 0.540 7,946,000 4,138,800 0.5209 100.9 99.00 100.9 99.00 104.8 40,933 101.11 -5.45%
2007-10-04 0 0.550 0.540 0.560 0.540 0.570 1,400,000 778,520 0.5561 106.8 104.8 108.7 104.8 110.6 7,212 107.95 -5.17%
2007-10-03 0 0.580 0.580 0.590 0.560 0.580 1,162,000 663,540 0.5710 112.6 112.6 114.5 108.7 112.6 5,986 110.85 0.00%
2007-10-02 0 0.580 0.580 0.590 0.580 0.590 1,422,000 827,760 0.5821 112.6 112.6 114.5 112.6 114.5 7,325 113.00 -1.69%
2007-09-28 0 0.590 0.580 0.590 0.570 0.600 1,170,000 689,740 0.5895 114.5 112.6 114.5 110.6 116.5 6,027 114.44 -1.67%
2007-09-27 0 0.600 0.590 0.600 0.580 0.600 500,000 295,180 0.5904 116.5 114.5 116.5 112.6 116.5 2,576 114.60 0.00%
2007-09-25 0 0.600 0.590 0.600 0.580 0.620 566,000 335,120 0.5921 116.5 114.5 116.5 112.6 120.4 2,916 114.94 1.69%
2007-09-24 0 0.590 0.580 0.590 0.570 0.600 1,356,000 796,640 0.5875 114.5 112.6 114.5 110.6 116.5 6,985 114.04 0.00%
2007-09-21 0 0.590 0.580 0.590 0.580 0.590 284,000 165,380 0.5823 114.5 112.6 114.5 112.6 114.5 1,463 113.04 0.00%
2007-09-20 0 0.590 0.580 0.590 0.580 0.600 708,000 420,720 0.5942 114.5 112.6 114.5 112.6 116.5 3,647 115.35 -1.67%
2007-09-19 0 0.600 0.590 0.610 0.590 0.600 196,000 116,900 0.5964 116.5 114.5 118.4 114.5 116.5 1,010 115.78 -1.64%
2007-09-18 0 0.610 0.600 0.610 0.590 0.610 280,000 167,360 0.5977 118.4 116.5 118.4 114.5 118.4 1,442 116.03 1.67%
2007-09-17 0 0.600 0.600 0.620 0.580 0.600 158,000 93,520 0.5919 116.5 116.5 120.4 112.6 116.5 814 114.90 0.00%
2007-09-14 0 0.600 0.580 0.600 0.580 0.610 658,000 393,480 0.5980 116.5 112.6 116.5 112.6 118.4 3,390 116.08 -1.64%
2007-09-13 0 0.610 0.600 0.620 0.600 0.610 248,000 151,200 0.6097 118.4 116.5 120.4 116.5 118.4 1,278 118.35 0.00%
2007-09-12 0 0.610 0.610 0.620 0.600 0.630 624,000 381,140 0.6108 118.4 118.4 120.4 116.5 122.3 3,215 118.57 1.67%
2007-09-11 0 0.600 0.600 0.610 0.600 0.650 304,000 186,800 0.6145 116.5 116.5 118.4 116.5 126.2 1,566 119.28 -6.25%
2007-09-10 0 0.640 0.610 0.640 0.600 0.640 976,000 606,500 0.6214 124.2 118.4 124.2 116.5 124.2 5,028 120.63 3.23%
2007-09-07 0 0.620 0.600 0.620 0.600 0.620 820,000 498,040 0.6074 120.4 116.5 120.4 116.5 120.4 4,224 117.90 3.33%
2007-09-06 0 0.600 0.600 0.610 0.590 0.610 660,000 397,380 0.6021 116.5 116.5 118.4 114.5 118.4 3,400 116.88 -1.64%
2007-09-05 0 0.610 0.610 0.640 0.590 0.630 1,534,000 946,280 0.6169 118.4 118.4 124.2 114.5 122.3 7,902 119.75 1.67%
2007-09-04 0 0.600 0.590 0.610 0.570 0.610 2,218,000 1,308,200 0.5898 116.5 114.5 118.4 110.6 118.4 11,426 114.49 7.14%
2007-09-03 0 0.560 0.560 0.570 0.560 0.580 1,290,000 734,400 0.5693 108.7 108.7 110.6 108.7 112.6 6,645 110.51 0.00%
2007-08-31 0 0.560 0.560 0.580 0.560 0.580 1,456,000 831,220 0.5709 108.7 108.7 112.6 108.7 112.6 7,501 110.82 -1.75%
2007-08-30 0 0.570 0.570 0.580 0.570 0.590 938,000 539,800 0.5755 110.6 110.6 112.6 110.6 114.5 4,832 111.71 -1.72%
2007-08-29 0 0.580 0.570 0.580 0.550 0.590 1,090,000 617,100 0.5661 112.6 110.6 112.6 106.8 114.5 5,615 109.90 -4.92%
2007-08-28 0 0.610 0.600 0.610 0.600 0.660 704,000 437,460 0.6214 118.4 116.5 118.4 116.5 128.1 3,627 120.62 -4.69%
2007-08-27 0 0.640 0.630 0.640 0.610 0.640 1,188,000 745,380 0.6274 124.2 122.3 124.2 118.4 124.2 6,120 121.80 4.92%
2007-08-24 0 0.610 0.590 0.610 0.580 0.610 776,000 461,020 0.5941 118.4 114.5 118.4 112.6 118.4 3,998 115.33 0.00%
2007-08-23 0 0.610 0.610 0.620 0.560 0.610 1,456,000 843,780 0.5795 118.4 118.4 120.4 108.7 118.4 7,501 112.50 12.96%
2007-08-22 0 0.540 0.540 0.560 0.540 0.560 230,000 125,780 0.5469 104.8 104.8 108.7 104.8 108.7 1,185 106.16 0.00%
2007-08-21 0 0.540 0.540 0.550 0.520 0.590 1,036,000 566,960 0.5473 104.8 104.8 106.8 100.9 114.5 5,337 106.23 -5.26%
2007-08-20 0 0.570 0.550 0.570 0.540 0.570 1,128,000 630,680 0.5591 110.6 106.8 110.6 104.8 110.6 5,811 108.54 7.55%
2007-08-17 0 0.530 0.510 0.530 0.460 0.560 4,198,000 2,119,140 0.5048 102.9 99.00 102.9 89.30 108.7 21,626 97.991 -5.36%
2007-08-16 0 0.560 0.550 0.560 0.560 0.590 1,996,000 1,144,500 0.5734 108.7 106.8 108.7 108.7 114.5 10,282 111.31 -8.20%
2007-08-15 0 0.610 0.600 0.610 0.600 0.620 2,332,000 1,419,460 0.6087 118.4 116.5 118.4 116.5 120.4 12,013 118.16 -3.17%
2007-08-14 0 0.630 0.620 0.630 0.620 0.630 960,000 597,800 0.6227 122.3 120.4 122.3 120.4 122.3 4,945 120.88 1.61%
2007-08-13 0 0.620 0.620 0.630 0.610 0.630 1,202,000 743,300 0.6184 120.4 120.4 122.3 118.4 122.3 6,192 120.04 0.00%
2007-08-10 0 0.620 0.620 0.630 0.610 0.650 860,000 533,580 0.6204 120.4 120.4 122.3 118.4 126.2 4,430 120.44 -4.62%
2007-08-09 0 0.650 0.640 0.650 0.640 0.670 1,606,000 1,053,700 0.6561 126.2 124.2 126.2 124.2 130.1 8,273 127.36 3.17%
2007-08-08 0 0.630 0.630 0.640 0.610 0.640 2,060,000 1,285,560 0.6241 122.3 122.3 124.2 118.4 124.2 10,612 121.14 -1.56%
2007-08-07 0 0.640 0.630 0.640 0.610 0.670 1,928,000 1,226,520 0.6362 124.2 122.3 124.2 118.4 130.1 9,932 123.49 -4.48%
2007-08-06 0 0.670 0.650 0.670 0.650 0.690 1,758,000 1,158,420 0.6589 130.1 126.2 130.1 126.2 133.9 9,056 127.91 -4.29%
2007-08-03 0 0.700 0.680 0.700 0.690 0.710 1,360,000 951,380 0.6995 135.9 132.0 135.9 133.9 137.8 7,006 135.80 -1.41%
2007-08-02 0 0.710 0.700 0.710 0.700 0.740 2,454,000 1,749,420 0.7129 137.8 135.9 137.8 135.9 143.6 12,642 138.39 -2.74%
2007-08-01 0 0.730 0.720 0.730 0.700 0.750 3,876,000 2,770,680 0.7148 141.7 139.8 141.7 135.9 145.6 19,967 138.76 -2.67%
2007-07-31 0 0.750 0.750 0.760 0.740 0.760 3,072,000 2,311,380 0.7524 145.6 145.6 147.5 143.6 147.5 15,825 146.06 1.35%
2007-07-30 0 0.740 0.720 0.740 0.720 0.750 2,218,000 1,625,840 0.7330 143.6 139.8 143.6 139.8 145.6 11,426 142.29 0.00%
2007-07-27 0 0.740 0.730 0.740 0.730 0.770 3,514,000 2,630,580 0.7486 143.6 141.7 143.6 141.7 149.5 18,102 145.32 -2.63%
2007-07-26 0 0.760 0.760 0.770 0.740 0.790 7,366,000 5,691,000 0.7726 147.5 147.5 149.5 143.6 153.4 37,946 149.98 0.00%
2007-07-25 0 0.760 0.760 0.770 0.690 0.770 9,534,000 7,107,500 0.7455 147.5 147.5 149.5 133.9 149.5 49,114 144.71 10.14%
2007-07-24 0 0.690 0.680 0.690 0.670 0.700 4,012,000 2,764,440 0.6890 133.9 132.0 133.9 130.1 135.9 20,668 133.76 1.47%
2007-07-23 0 0.680 0.670 0.690 0.650 0.700 8,316,000 5,544,520 0.6667 132.0 130.1 133.9 126.2 135.9 42,839 129.43 -4.23%
2007-07-20 0 0.710 0.710 0.720 0.690 0.740 5,692,000 4,026,900 0.7075 137.8 137.8 139.8 133.9 143.6 29,322 137.33 -4.05%
2007-07-19 0 0.740 0.730 0.740 0.730 0.760 3,520,000 2,622,240 0.7450 143.6 141.7 143.6 141.7 147.5 18,133 144.61 0.00%
2007-07-18 0 0.740 0.740 0.750 0.740 0.770 5,696,000 4,310,460 0.7568 143.6 143.6 145.6 143.6 149.5 29,343 146.90 -1.33%
2007-07-17 0 0.750 0.740 0.750 0.730 0.890 21,102,000 16,214,400 0.7684 145.6 143.6 145.6 141.7 172.8 108,706 149.16 -16.67%
2007-07-16 0 0.900 0.900 0.910 0.870 0.910 3,868,000 3,441,640 0.8898 174.7 174.7 176.6 168.9 176.6 19,926 172.72 -1.10%
2007-07-13 0 0.910 0.910 0.920 0.910 0.980 9,366,000 8,786,820 0.9382 176.6 176.6 178.6 176.6 190.2 48,248 182.12 -5.21%
2007-07-12 0 0.960 0.950 0.960 0.890 0.960 15,032,000 13,871,340 0.9228 186.4 184.4 186.4 172.8 186.4 77,437 179.13 9.09%
2007-07-11 0 0.880 0.870 0.880 0.870 0.900 2,958,000 2,614,160 0.8838 170.8 168.9 170.8 168.9 174.7 15,238 171.56 -1.12%
2007-07-10 0 0.890 0.870 0.900 0.880 0.910 2,492,000 2,220,160 0.8909 172.8 168.9 174.7 170.8 176.6 12,837 172.94 -1.11%
2007-07-09 0 0.900 0.890 0.900 0.890 0.940 2,196,000 1,995,380 0.9086 174.7 172.8 174.7 172.8 182.5 11,313 176.39 -1.10%
2007-07-06 0 0.910 0.890 0.910 0.880 0.950 6,254,000 5,707,280 0.9126 176.6 172.8 176.6 170.8 184.4 32,217 177.15 3.41%
2007-07-05 0 0.880 0.870 0.880 0.860 0.880 1,330,000 1,157,140 0.8700 170.8 168.9 170.8 166.9 170.8 6,851 168.89 1.15%
2007-07-04 0 0.870 0.850 0.870 0.840 0.890 566,000 487,660 0.8616 168.9 165.0 168.9 163.1 172.8 2,916 167.25 2.35%
2007-07-03 0 0.850 0.840 0.860 0.820 0.860 914,000 774,900 0.8478 165.0 163.1 166.9 159.2 166.9 4,708 164.58 -2.30%
2007-06-29 0 0.870 0.860 0.870 0.860 0.870 1,755,672 1,520,611 0.8661 168.9 166.9 168.9 166.9 168.9 9,044 168.13 -1.14%
2007-06-28 0 0.880 0.870 0.880 0.880 0.900 476,000 420,700 0.8838 170.8 168.9 170.8 170.8 174.7 2,452 171.57 0.00%
2007-06-27 0 0.880 0.870 0.880 0.860 0.890 1,334,000 1,170,820 0.8777 170.8 168.9 170.8 166.9 172.8 6,872 170.37 0.00%
2007-06-26 0 0.880 0.880 0.890 0.880 0.910 278,000 247,640 0.8908 170.8 170.8 172.8 170.8 176.6 1,432 172.92 -1.12%
2007-06-25 0 0.890 0.880 0.890 0.880 0.930 1,894,000 1,714,280 0.9051 172.8 170.8 172.8 170.8 180.5 9,757 175.70 0.00%
2007-06-22 0 0.890 0.890 0.900 0.860 0.930 1,171,070 1,042,330 0.8901 172.8 172.8 174.7 166.9 180.5 6,033 172.78 2.30%
2007-06-21 0 0.870 0.860 0.880 0.870 0.910 1,748,000 1,542,980 0.8827 168.9 166.9 170.8 168.9 176.6 9,005 171.35 -3.33%
2007-06-20 0 0.900 0.890 0.900 0.880 0.910 1,452,000 1,301,960 0.8967 174.7 172.8 174.7 170.8 176.6 7,480 174.06 -1.10%
2007-06-18 0 0.910 0.900 0.910 0.890 0.970 3,076,000 2,792,060 0.9077 176.6 174.7 176.6 172.8 188.3 15,846 176.20 -6.19%
2007-06-15 0 0.970 0.950 0.970 0.920 0.970 3,822,000 3,615,840 0.9461 188.3 184.4 188.3 178.6 188.3 19,689 183.65 0.00%
2007-06-14 0 0.970 0.960 0.980 0.950 1.030 4,492,000 4,427,860 0.9857 188.3 186.4 190.2 184.4 199.9 23,140 191.35 -3.96%
2007-06-13 0 1.010 1.010 1.020 1.010 1.040 3,368,000 3,446,880 1.0234 196.1 196.1 198.0 196.1 201.9 17,350 198.67 -0.98%
2007-06-12 0 1.020 1.010 1.030 0.990 1.030 6,820,000 6,885,980 1.0097 198.0 196.1 199.9 192.2 199.9 35,133 196.00 0.99%
2007-06-11 0 1.010 0.990 1.010 0.950 1.060 5,802,000 5,843,920 1.0072 196.1 192.2 196.1 184.4 205.8 29,889 195.52 -1.94%
2007-06-08 0 1.030 1.020 1.030 0.920 1.080 20,698,000 21,484,300 1.0380 199.9 198.0 199.9 178.6 209.6 106,625 201.49 7.29%
2007-06-07 0 0.960 0.950 0.960 0.850 0.960 5,708,000 5,168,600 0.9055 186.4 184.4 186.4 165.0 186.4 29,404 175.78 9.09%
2007-06-06 0 0.880 0.880 0.890 0.870 0.890 1,072,000 945,520 0.8820 170.8 170.8 172.8 168.9 172.8 5,522 171.22 -1.12%
2007-06-05 0 0.890 0.880 0.890 0.850 0.900 1,662,000 1,453,220 0.8744 172.8 170.8 172.8 165.0 174.7 8,562 169.73 1.14%
2007-06-04 0 0.880 0.880 0.890 0.870 0.910 3,506,000 3,123,240 0.8908 170.8 170.8 172.8 168.9 176.6 18,061 172.93 0.00%
2007-06-01 0 0.880 0.870 0.880 0.860 0.900 1,954,000 1,716,360 0.8784 170.8 168.9 170.8 166.9 174.7 10,066 170.51 1.15%
2007-05-31 0 0.870 0.860 0.890 0.860 0.910 2,362,000 2,080,440 0.8808 168.9 166.9 172.8 166.9 176.6 12,168 170.98 1.16%
2007-05-30 0 0.860 0.860 0.870 0.840 0.920 7,200,000 6,320,380 0.8778 166.9 166.9 168.9 163.1 178.6 37,090 170.40 -6.52%
2007-05-29 0 0.920 0.910 0.920 0.880 1.010 13,386,000 12,471,220 0.9317 178.6 176.6 178.6 170.8 196.1 68,957 180.85 -6.12%
2007-05-28 0 0.980 0.970 0.980 0.860 1.010 27,656,000 26,300,380 0.9510 190.2 188.3 190.2 166.9 196.1 142,469 184.60 18.07%
2007-05-25 0 0.830 0.830 0.840 0.690 0.840 14,392,000 11,429,880 0.7942 161.1 161.1 163.1 133.9 163.1 74,140 154.17 15.28%
2007-05-23 0 0.720 0.720 0.730 0.680 0.720 1,958,000 1,372,780 0.7011 139.8 139.8 141.7 132.0 139.8 10,087 136.10 4.35%
2007-05-22 0 0.690 0.680 0.690 0.680 0.700 1,458,000 1,001,080 0.6866 133.9 132.0 133.9 132.0 135.9 7,511 133.29 0.00%
2007-05-21 0 0.690 0.680 0.690 0.680 0.690 1,156,000 795,580 0.6882 133.9 132.0 133.9 132.0 133.9 5,955 133.60 2.99%
2007-05-18 0 0.670 0.670 0.680 0.660 0.700 2,150,000 1,448,420 0.6737 130.1 130.1 132.0 128.1 135.9 11,076 130.78 -2.90%
2007-05-17 0 0.690 0.680 0.690 0.680 0.700 1,384,000 958,360 0.6925 133.9 132.0 133.9 132.0 135.9 7,130 134.42 0.00%
2007-05-16 0 0.690 0.690 0.700 0.660 0.700 2,292,000 1,583,820 0.6910 133.9 133.9 135.9 128.1 135.9 11,807 134.14 1.47%
2007-05-15 0 0.680 0.670 0.690 0.660 0.700 2,482,000 1,677,420 0.6758 132.0 130.1 133.9 128.1 135.9 12,786 131.19 -2.86%
2007-05-14 0 0.700 0.700 0.710 0.690 0.730 2,440,000 1,752,440 0.7182 135.9 135.9 137.8 133.9 141.7 12,570 139.42 2.94%
2007-05-11 0 0.680 0.680 0.690 0.680 0.710 1,948,000 1,347,520 0.6917 132.0 132.0 133.9 132.0 137.8 10,035 134.28 -2.86%
2007-05-10 0 0.700 0.700 0.710 0.680 0.710 6,438,000 4,489,840 0.6974 135.9 135.9 137.8 132.0 137.8 33,165 135.38 4.48%
2007-05-09 0 0.670 0.670 0.690 0.670 0.700 6,958,000 4,767,480 0.6852 130.1 130.1 133.9 130.1 135.9 35,844 133.01 1.52%
2007-05-08 0 0.660 0.660 0.680 0.610 0.680 5,238,000 3,468,380 0.6622 128.1 128.1 132.0 118.4 132.0 26,983 128.54 4.76%
2007-05-07 0 0.630 0.610 0.630 0.610 0.630 690,000 425,620 0.6168 122.3 118.4 122.3 118.4 122.3 3,555 119.74 3.28%
2007-05-04 0 0.610 0.610 0.620 0.610 0.620 1,152,000 709,700 0.6161 118.4 118.4 120.4 118.4 120.4 5,934 119.59 -1.61%
2007-05-03 0 0.620 0.610 0.620 0.610 0.620 478,000 294,500 0.6161 120.4 118.4 120.4 118.4 120.4 2,462 119.60 0.00%
2007-05-02 0 0.620 0.620 0.630 0.610 0.620 534,000 330,580 0.6191 120.4 120.4 122.3 118.4 120.4 2,751 120.17 0.00%
2007-04-30 0 0.620 0.610 0.620 0.610 0.620 228,000 139,600 0.6123 120.4 118.4 120.4 118.4 120.4 1,175 118.86 -1.59%
2007-04-27 0 0.630 0.620 0.630 0.620 0.630 248,000 153,840 0.6203 122.3 120.4 122.3 120.4 122.3 1,278 120.42 0.00%
2007-04-26 0 0.630 0.620 0.640 0.620 0.640 382,000 241,260 0.6316 122.3 120.4 124.2 120.4 124.2 1,968 122.60 0.00%
2007-04-25 0 0.630 0.620 0.630 0.620 0.630 530,000 331,800 0.6260 122.3 120.4 122.3 120.4 122.3 2,730 121.53 0.00%
2007-04-24 0 0.630 0.630 0.640 0.630 0.640 280,000 176,900 0.6318 122.3 122.3 124.2 122.3 124.2 1,442 122.64 0.00%
2007-04-23 0 0.630 0.630 0.650 0.630 0.640 730,000 461,760 0.6325 122.3 122.3 126.2 122.3 124.2 3,761 122.79 0.00%
2007-04-20 0 0.630 0.630 0.640 0.630 0.640 390,000 249,320 0.6393 122.3 122.3 124.2 122.3 124.2 2,009 124.10 -1.56%
2007-04-19 0 0.640 0.630 0.640 0.630 0.650 370,000 233,660 0.6315 124.2 122.3 124.2 122.3 126.2 1,906 122.59 0.00%
2007-04-18 0 0.640 0.630 0.640 0.630 0.640 850,000 543,940 0.6399 124.2 122.3 124.2 122.3 124.2 4,379 124.22 0.00%
2007-04-17 0 0.640 0.640 0.650 0.620 0.660 1,256,956 805,973 0.6412 124.2 124.2 126.2 120.4 128.1 6,475 124.47 -1.54%
2007-04-16 0 0.650 0.650 0.660 0.640 0.650 1,214,000 786,220 0.6476 126.2 126.2 128.1 124.2 126.2 6,254 125.72 0.00%
2007-04-13 0 0.650 0.640 0.650 0.640 0.660 378,000 246,440 0.6520 126.2 124.2 126.2 124.2 128.1 1,947 126.56 0.00%
2007-04-12 0 0.650 0.640 0.650 0.640 0.660 1,268,000 832,180 0.6563 126.2 124.2 126.2 124.2 128.1 6,532 127.40 -2.99%
2007-04-11 0 0.670 0.630 0.670 0.620 0.680 1,802,000 1,147,580 0.6368 130.1 122.3 130.1 120.4 132.0 9,283 123.62 8.06%
2007-04-10 0 0.620 0.620 0.630 0.620 0.630 754,000 470,600 0.6241 120.4 120.4 122.3 120.4 122.3 3,884 121.16 -1.59%
2007-04-04 0 0.630 0.630 0.640 0.630 0.640 398,000 250,940 0.6305 122.3 122.3 124.2 122.3 124.2 2,050 122.39 -1.56%
2007-04-03 0 0.640 0.630 0.640 0.630 0.640 490,000 312,900 0.6386 124.2 122.3 124.2 122.3 124.2 2,524 123.96 0.00%
2007-04-02 0 0.640 0.640 0.650 0.630 0.640 688,000 439,820 0.6393 124.2 124.2 126.2 122.3 124.2 3,544 124.10 0.00%
2007-03-30 0 0.640 0.630 0.640 0.630 0.640 772,000 490,680 0.6356 124.2 122.3 124.2 122.3 124.2 3,977 123.38 0.00%
2007-03-29 0 0.640 0.630 0.650 0.630 0.650 214,000 136,860 0.6395 124.2 122.3 126.2 122.3 126.2 1,102 124.15 1.59%
2007-03-28 0 0.630 0.630 0.640 0.620 0.630 356,000 223,980 0.6292 122.3 122.3 124.2 120.4 122.3 1,834 122.13 -1.56%
2007-03-27 0 0.640 0.630 0.640 0.630 0.640 676,000 431,520 0.6383 124.2 122.3 124.2 122.3 124.2 3,482 123.92 0.00%
2007-03-26 0 0.640 0.630 0.640 0.630 0.650 428,000 275,140 0.6429 124.2 122.3 124.2 122.3 126.2 2,205 124.79 -1.54%
2007-03-23 0 0.650 0.640 0.650 0.640 0.650 234,000 152,000 0.6496 126.2 124.2 126.2 124.2 126.2 1,205 126.10 1.56%
2007-03-22 0 0.640 0.640 0.650 0.640 0.660 600,000 385,740 0.6429 124.2 124.2 126.2 124.2 128.1 3,091 124.80 -3.03%
2007-03-21 0 0.660 0.650 0.670 0.630 0.670 2,306,000 1,494,440 0.6481 128.1 126.2 130.1 122.3 130.1 11,879 125.80 4.76%
2007-03-20 0 0.630 0.630 0.640 0.600 0.630 1,384,000 862,520 0.6232 122.3 122.3 124.2 116.5 122.3 7,130 120.98 3.28%
2007-03-19 0 0.610 0.610 0.620 0.590 0.620 594,000 362,000 0.6094 118.4 118.4 120.4 114.5 120.4 3,060 118.30 1.67%
2007-03-16 0 0.600 0.600 0.610 0.580 0.610 1,120,000 672,580 0.6005 116.5 116.5 118.4 112.6 118.4 5,770 116.57 3.45%
2007-03-15 0 0.580 0.580 0.590 0.580 0.610 883,620 526,160 0.5955 112.6 112.6 114.5 112.6 118.4 4,552 115.59 -4.92%
2007-03-14 0 0.610 0.600 0.610 0.590 0.610 370,000 221,240 0.5979 118.4 116.5 118.4 114.5 118.4 1,906 116.07 -1.61%
2007-03-13 0 0.620 0.610 0.620 0.600 0.620 624,000 380,900 0.6104 120.4 118.4 120.4 116.5 120.4 3,215 118.49 -1.59%
2007-03-12 0 0.630 0.620 0.630 0.610 0.630 530,000 327,740 0.6184 122.3 120.4 122.3 118.4 122.3 2,730 120.04 0.00%
2007-03-09 0 0.630 0.620 0.630 0.620 0.630 336,000 208,420 0.6203 122.3 120.4 122.3 120.4 122.3 1,731 120.41 1.61%
2007-03-08 0 0.620 0.610 0.620 0.590 0.620 304,000 184,580 0.6072 120.4 118.4 120.4 114.5 120.4 1,566 117.86 3.33%
2007-03-07 0 0.600 0.600 0.620 0.600 0.620 571,277 349,992 0.6126 116.5 116.5 120.4 116.5 120.4 2,943 118.93 -1.64%
2007-03-06 0 0.610 0.610 0.620 0.580 0.610 1,574,000 939,520 0.5969 118.4 118.4 120.4 112.6 118.4 8,108 115.87 5.17%
2007-03-05 0 0.580 0.580 0.590 0.580 0.630 3,996,000 2,393,780 0.5990 112.6 112.6 114.5 112.6 122.3 20,585 116.29 -7.94%
2007-03-02 0 0.630 0.640 0.650 0.630 0.650 2,312,000 1,487,000 0.6432 122.3 124.2 126.2 122.3 126.2 11,910 124.85 -4.55%
2007-03-01 0 0.660 0.640 0.660 0.640 0.660 1,192,000 774,560 0.6498 128.1 124.2 128.1 124.2 128.1 6,141 126.14 1.54%
2007-02-28 0 0.650 0.650 0.660 0.630 0.660 3,568,000 2,307,960 0.6468 126.2 126.2 128.1 122.3 128.1 18,380 125.57 -2.99%
2007-02-27 0 0.670 0.670 0.680 0.670 0.700 3,220,000 2,190,360 0.6802 130.1 130.1 132.0 130.1 135.9 16,588 132.05 -2.90%
2007-02-26 0 0.690 0.690 0.700 0.680 0.700 2,618,000 1,819,080 0.6948 133.9 133.9 135.9 132.0 135.9 13,486 134.88 -1.43%
2007-02-23 0 0.700 0.690 0.700 0.670 0.700 3,826,000 2,625,180 0.6861 135.9 133.9 135.9 130.1 135.9 19,709 133.19 1.45%
2007-02-22 0 0.690 0.690 0.700 0.690 0.710 2,856,000 1,999,200 0.7000 133.9 133.9 135.9 133.9 137.8 14,713 135.88 -2.82%
2007-02-21 0 0.710 0.700 0.710 0.680 0.720 8,306,000 5,790,640 0.6972 137.8 135.9 137.8 132.0 139.8 42,788 135.33 5.97%
2007-02-16 0 0.670 0.660 0.670 0.660 0.680 8,442,000 5,663,340 0.6709 130.1 128.1 130.1 128.1 132.0 43,489 130.23 1.52%
2007-02-15 0 0.660 0.660 0.670 0.660 0.680 1,478,000 990,560 0.6702 128.1 128.1 130.1 128.1 132.0 7,614 130.10 -1.49%
2007-02-14 0 0.670 0.660 0.670 0.660 0.680 3,560,000 2,385,200 0.6700 130.1 128.1 130.1 128.1 132.0 18,339 130.06 0.00%
2007-02-13 0 0.670 0.660 0.670 0.660 0.680 5,230,000 3,515,000 0.6721 130.1 128.1 130.1 128.1 132.0 26,942 130.47 1.52%
2007-02-12 0 0.660 0.660 0.670 0.640 0.670 3,838,000 2,523,000 0.6574 128.1 128.1 130.1 124.2 130.1 19,771 127.61 1.54%
2007-02-09 0 0.650 0.640 0.660 0.640 0.660 2,380,000 1,546,540 0.6498 126.2 124.2 128.1 124.2 128.1 12,260 126.14 1.56%
2007-02-08 0 0.640 0.640 0.650 0.640 0.660 1,616,000 1,052,080 0.6510 124.2 124.2 126.2 124.2 128.1 8,325 126.38 -3.03%
2007-02-07 0 0.660 0.650 0.660 0.660 0.670 4,406,000 2,915,180 0.6616 128.1 126.2 128.1 128.1 130.1 22,697 128.44 0.00%
2007-02-06 0 0.660 0.650 0.660 0.640 0.660 8,974,000 5,861,420 0.6532 128.1 126.2 128.1 124.2 128.1 46,229 126.79 3.13%
2007-02-05 0 0.640 0.630 0.640 0.630 0.640 2,726,000 1,725,420 0.6329 124.2 122.3 124.2 122.3 124.2 14,043 122.87 0.00%
2007-02-02 0 0.640 0.630 0.640 0.630 0.640 2,010,000 1,276,340 0.6350 124.2 122.3 124.2 122.3 124.2 10,354 123.27 0.00%
2007-02-01 0 0.640 0.630 0.650 0.630 0.650 742,000 474,220 0.6391 124.2 122.3 126.2 122.3 126.2 3,822 124.06 0.00%
2007-01-31 0 0.640 0.630 0.640 0.630 0.650 1,390,000 884,840 0.6366 124.2 122.3 124.2 122.3 126.2 7,161 123.57 -1.54%
2007-01-30 0 0.650 0.640 0.650 0.640 0.650 628,000 408,080 0.6498 126.2 124.2 126.2 124.2 126.2 3,235 126.14 0.00%
2007-01-29 0 0.650 0.640 0.650 0.640 0.650 914,000 586,560 0.6418 126.2 124.2 126.2 124.2 126.2 4,708 124.58 0.00%
2007-01-26 0 0.650 0.640 0.660 0.640 0.670 2,504,000 1,619,460 0.6467 126.2 124.2 128.1 124.2 130.1 12,899 125.55 -4.41%
2007-01-25 0 0.680 0.670 0.680 0.670 0.680 918,000 615,400 0.6704 132.0 130.1 132.0 130.1 132.0 4,729 130.13 0.00%
2007-01-24 0 0.690 0.680 0.690 0.670 0.690 1,712,000 1,166,140 0.6812 132.0 130.1 132.0 128.2 132.0 8,949 130.31 1.47%
2007-01-23 0 0.680 0.670 0.680 0.670 0.690 1,762,000 1,198,640 0.6803 130.1 128.2 130.1 128.2 132.0 9,210 130.14 -1.45%
2007-01-22 0 0.690 0.680 0.690 0.680 0.710 2,650,000 1,828,940 0.6902 132.0 130.1 132.0 130.1 135.8 13,852 132.03 0.00%
2007-01-19 0 0.690 0.690 0.700 0.690 0.700 2,656,000 1,847,760 0.6957 132.0 132.0 133.9 132.0 133.9 13,883 133.09 -1.43%
2007-01-18 0 0.700 0.690 0.710 0.690 0.750 9,084,000 6,513,100 0.7170 133.9 132.0 135.8 132.0 143.5 47,484 137.16 -2.78%
2007-01-17 0 0.720 0.700 0.720 0.700 0.740 12,686,000 9,092,420 0.7167 137.7 133.9 137.7 133.9 141.6 66,312 137.12 2.86%
2007-01-16 0 0.700 0.680 0.700 0.670 0.740 15,100,000 10,470,100 0.6934 133.9 130.1 133.9 128.2 141.6 78,931 132.65 6.06%
2007-01-15 0 0.660 0.650 0.670 0.650 0.670 2,936,000 1,935,860 0.6594 126.3 124.3 128.2 124.3 128.2 15,347 126.14 -1.49%
2007-01-12 0 0.670 0.640 0.670 0.640 0.670 2,552,000 1,668,640 0.6539 128.2 122.4 128.2 122.4 128.2 13,340 125.09 3.08%
2007-01-11 0 0.650 0.650 0.660 0.650 0.650 180,000 117,000 0.6500 124.3 124.3 126.3 124.3 124.3 941 124.35 0.00%
2007-01-10 0 0.650 0.630 0.650 0.630 0.650 1,050,000 668,560 0.6367 124.3 120.5 124.3 120.5 124.3 5,489 121.81 1.56%
2007-01-09 0 0.640 0.640 0.650 0.630 0.640 722,000 461,840 0.6397 122.4 122.4 124.3 120.5 122.4 3,774 122.37 -1.54%
2007-01-08 0 0.650 0.640 0.650 0.640 0.650 902,000 580,600 0.6437 124.3 122.4 124.3 122.4 124.3 4,715 123.14 0.00%
2007-01-05 0 0.650 0.640 0.660 0.650 0.650 460,000 299,000 0.6500 124.3 122.4 126.3 124.3 124.3 2,405 124.35 0.00%
2007-01-04 0 0.650 0.640 0.670 0.630 0.660 1,818,000 1,171,680 0.6445 124.3 122.4 128.2 120.5 126.3 9,503 123.29 -1.52%
2007-01-03 0 0.660 0.660 0.670 0.630 0.660 1,484,000 956,280 0.6444 126.3 126.3 128.2 120.5 126.3 7,757 123.28 0.00%
2007-01-02 0 0.660 0.660 0.670 0.650 0.670 174,000 114,580 0.6585 126.3 126.3 128.2 124.3 128.2 910 125.98 -1.49%
2006-12-29 0 0.670 0.670 0.690 0.670 0.680 414,000 277,440 0.6701 128.2 128.2 132.0 128.2 130.1 2,164 128.20 1.52%
2006-12-28 0 0.660 0.660 0.670 0.630 0.670 428,000 279,160 0.6522 126.3 126.3 128.2 120.5 128.2 2,237 124.78 1.54%
2006-12-27 0 0.650 0.640 0.650 0.650 0.690 1,124,000 751,280 0.6684 124.3 122.4 124.3 124.3 132.0 5,875 127.87 -5.80%
2006-12-22 0 0.690 0.690 0.700 0.690 0.710 704,000 491,320 0.6979 132.0 132.0 133.9 132.0 135.8 3,680 133.51 -1.43%
2006-12-21 0 0.700 0.700 0.710 0.700 0.750 804,000 572,920 0.7126 133.9 133.9 135.8 133.9 143.5 4,203 136.32 -2.78%
2006-12-20 0 0.720 0.710 0.720 0.680 0.740 2,860,000 2,031,760 0.7104 137.7 135.8 137.7 130.1 141.6 14,950 135.91 0.00%
2006-12-19 0 0.720 0.710 0.730 0.700 0.720 258,000 183,760 0.7122 137.7 135.8 139.7 133.9 137.7 1,349 136.26 2.86%
2006-12-18 0 0.700 0.700 0.730 0.700 0.730 200,000 143,340 0.7167 133.9 133.9 139.7 133.9 139.7 1,045 137.11 -2.78%
2006-12-15 0 0.720 0.700 0.730 0.700 0.720 136,000 97,340 0.7157 137.7 133.9 139.7 133.9 137.7 711 136.92 1.41%
2006-12-14 0 0.710 0.700 0.710 0.700 0.710 148,000 103,800 0.7014 135.8 133.9 135.8 133.9 135.8 774 134.17 1.43%
2006-12-13 0 0.700 0.700 0.720 0.700 0.700 26,000 18,200 0.7000 133.9 133.9 137.7 133.9 133.9 136 133.91 -2.78%
2006-12-12 0 0.720 0.720 0.730 0.710 0.720 150,000 107,880 0.7192 137.7 137.7 139.7 135.8 137.7 784 137.59 0.00%
2006-12-11 0 0.720 0.700 0.730 0.710 0.720 176,000 125,500 0.7131 137.7 133.9 139.7 135.8 137.7 920 136.41 0.00%
2006-12-08 0 0.720 0.710 0.720 0.710 0.730 452,000 323,820 0.7164 137.7 135.8 137.7 135.8 139.7 2,363 137.06 0.00%
2006-12-07 0 0.720 0.720 0.740 0.710 0.730 460,000 332,400 0.7226 137.7 137.7 141.6 135.8 139.7 2,405 138.24 0.00%
2006-12-06 0 0.720 0.710 0.730 0.710 0.730 520,000 372,000 0.7154 137.7 135.8 139.7 135.8 139.7 2,718 136.86 1.41%
2006-12-05 0 0.710 0.710 0.730 0.700 0.730 274,000 197,060 0.7192 135.8 135.8 139.7 133.9 139.7 1,432 137.59 0.00%
2006-12-04 0 0.710 0.710 0.720 0.710 0.720 338,000 241,400 0.7142 135.8 135.8 137.7 135.8 137.7 1,767 136.63 0.00%
2006-12-01 0 0.710 0.700 0.720 0.700 0.720 634,000 452,100 0.7131 135.8 133.9 137.7 133.9 137.7 3,314 136.42 -1.39%
2006-11-30 0 0.720 0.720 0.730 0.710 0.720 342,000 246,040 0.7194 137.7 137.7 139.7 135.8 137.7 1,788 137.63 0.00%
2006-11-29 0 0.720 0.720 0.740 0.720 0.720 214,000 154,980 0.7242 137.7 137.7 141.6 137.7 137.7 1,119 138.55 0.00%
2006-11-28 0 0.720 0.720 0.730 0.720 0.730 312,000 225,940 0.7242 137.7 137.7 139.7 137.7 139.7 1,631 138.54 -2.70%
2006-11-27 0 0.740 0.720 0.740 0.730 0.760 358,000 262,960 0.7345 141.6 137.7 141.6 139.7 145.4 1,871 140.52 0.00%
2006-11-24 0 0.740 0.740 0.750 0.730 0.740 490,000 362,540 0.7399 141.6 141.6 143.5 139.7 141.6 2,561 141.54 1.37%
2006-11-23 0 0.730 0.720 0.740 0.720 0.750 618,000 453,260 0.7334 139.7 137.7 141.6 137.7 143.5 3,230 140.31 1.39%
2006-11-22 0 0.720 0.720 0.750 0.720 0.740 170,000 122,820 0.7225 137.7 137.7 143.5 137.7 141.6 889 138.21 -1.37%
2006-11-21 0 0.730 0.720 0.730 0.720 0.730 712,000 514,840 0.7231 139.7 137.7 139.7 137.7 139.7 3,722 138.33 1.39%
2006-11-20 0 0.720 0.720 0.740 0.720 0.730 382,000 275,360 0.7208 137.7 137.7 141.6 137.7 139.7 1,997 137.90 0.00%
2006-11-17 0 0.720 0.720 0.730 0.720 0.730 110,000 79,460 0.7224 137.7 137.7 139.7 137.7 139.7 575 138.19 0.00%
2006-11-16 0 0.720 0.710 0.720 0.700 0.730 650,000 467,640 0.7194 137.7 135.8 137.7 133.9 139.7 3,398 137.63 0.00%
2006-11-15 0 0.720 0.720 0.730 0.720 0.730 278,000 202,740 0.7293 137.7 137.7 139.7 137.7 139.7 1,453 139.52 -4.00%
2006-11-14 0 0.750 0.740 0.760 0.710 0.750 776,000 566,900 0.7305 143.5 141.6 145.4 135.8 143.5 4,056 139.76 5.63%
2006-11-13 0 0.710 0.710 0.720 0.710 0.730 494,000 355,460 0.7196 135.8 135.8 137.7 135.8 139.7 2,582 137.66 -2.74%
2006-11-10 0 0.730 0.730 0.740 0.730 0.730 330,000 240,900 0.7300 139.7 139.7 141.6 139.7 139.7 1,725 139.65 -1.35%
2006-11-09 0 0.740 0.730 0.740 0.730 0.740 214,000 157,680 0.7368 141.6 139.7 141.6 139.7 141.6 1,119 140.96 0.00%
2006-11-08 0 0.740 0.720 0.750 0.720 0.750 276,000 201,460 0.7299 141.6 137.7 143.5 137.7 143.5 1,443 139.64 0.00%
2006-11-07 0 0.740 0.720 0.740 0.710 0.750 538,000 393,920 0.7322 141.6 137.7 141.6 135.8 143.5 2,812 140.07 0.00%
2006-11-06 0 0.740 0.720 0.740 0.700 0.750 756,000 554,540 0.7335 141.6 137.7 141.6 133.9 143.5 3,952 140.33 0.00%
2006-11-03 0 0.740 0.730 0.740 0.730 0.750 836,000 614,520 0.7351 141.6 139.7 141.6 139.7 143.5 4,370 140.62 0.00%
2006-11-02 0 0.740 0.730 0.740 0.730 0.760 698,000 519,560 0.7444 141.6 139.7 141.6 139.7 145.4 3,649 142.40 -1.33%
2006-11-01 0 0.750 0.740 0.760 0.750 0.760 110,000 83,000 0.7545 143.5 141.6 145.4 143.5 145.4 575 144.35 -1.32%
2006-10-31 0 0.760 0.750 0.760 0.750 0.760 296,000 223,160 0.7539 145.4 143.5 145.4 143.5 145.4 1,547 144.23 0.00%
2006-10-27 0 0.760 0.760 0.770 0.760 0.770 172,000 131,740 0.7659 145.4 145.4 147.3 145.4 147.3 899 146.53 -1.30%
2006-10-26 0 0.770 0.760 0.780 0.760 0.770 128,000 97,680 0.7631 147.3 145.4 149.2 145.4 147.3 669 145.99 0.00%
2006-10-25 0 0.770 0.770 0.780 0.760 0.780 150,000 116,100 0.7740 147.3 147.3 149.2 145.4 149.2 784 148.07 -2.53%
2006-10-24 0 0.790 0.780 0.790 0.790 0.790 130,000 102,700 0.7900 151.1 149.2 151.1 151.1 151.1 680 151.13 -1.25%
2006-10-23 0 0.800 0.780 0.800 0.780 0.810 636,000 503,840 0.7922 153.0 149.2 153.0 149.2 155.0 3,325 151.55 1.27%
2006-10-20 0 0.790 0.790 0.800 0.780 0.790 76,000 59,480 0.7826 151.1 151.1 153.0 149.2 151.1 397 149.72 -1.25%
2006-10-19 0 0.800 0.780 0.800 0.790 0.810 238,000 189,540 0.7964 153.0 149.2 153.0 151.1 155.0 1,244 152.35 5.26%
2006-10-18 0 0.760 0.760 0.800 0.760 0.760 30,000 22,800 0.7600 145.4 145.4 153.0 145.4 145.4 157 145.39 -2.56%
2006-10-17 0 0.780 0.760 0.800 0.780 0.800 508,000 396,640 0.7808 149.2 145.4 153.0 149.2 153.0 2,655 149.37 -2.50%
2006-10-16 0 0.800 0.800 0.810 0.800 0.810 206,000 165,920 0.8054 153.0 153.0 155.0 153.0 155.0 1,077 154.09 0.00%
2006-10-13 0 0.800 0.790 0.800 0.780 0.820 584,000 470,280 0.8053 153.0 151.1 153.0 149.2 156.9 3,053 154.05 0.00%
2006-10-12 0 0.800 0.780 0.800 0.770 0.800 536,000 416,120 0.7763 153.0 149.2 153.0 147.3 153.0 2,802 148.52 2.56%
2006-10-11 0 0.780 0.750 0.780 - - 0 0 - 149.2 143.5 149.2 - - 0 - 0.00%
2006-10-10 0 0.780 0.750 0.780 0.750 0.780 92,000 70,060 0.7615 149.2 143.5 149.2 143.5 149.2 481 145.68 1.30%
2006-10-09 0 0.770 0.760 0.770 0.750 0.770 38,000 28,660 0.7542 147.3 145.4 147.3 143.5 147.3 199 144.29 -1.28%
2006-10-06 0 0.780 0.760 0.780 0.750 0.780 164,000 124,740 0.7606 149.2 145.4 149.2 143.5 149.2 857 145.51 0.00%
2006-10-05 0 0.780 0.760 0.780 0.750 0.780 94,000 70,660 0.7517 149.2 145.4 149.2 143.5 149.2 491 143.81 4.00%
2006-10-04 0 0.750 0.750 0.780 0.750 0.800 218,000 166,340 0.7630 143.5 143.5 149.2 143.5 153.0 1,140 145.97 -3.85%
2006-10-03 0 0.780 0.760 0.780 0.760 0.780 130,000 100,360 0.7720 149.2 145.4 149.2 145.4 149.2 680 147.69 0.00%
2006-09-29 0 0.780 0.760 0.780 0.760 0.790 342,000 265,720 0.7770 149.2 145.4 149.2 145.4 151.1 1,788 148.64 -2.50%
2006-09-28 0 0.800 0.780 0.800 0.790 0.800 284,000 226,700 0.7982 153.0 149.2 153.0 151.1 153.0 1,485 152.71 0.00%
2006-09-27 0 0.800 0.780 0.800 0.780 0.800 240,000 190,040 0.7918 153.0 149.2 153.0 149.2 153.0 1,255 151.48 0.00%
2006-09-26 0 0.800 0.780 0.800 0.780 0.800 396,000 312,420 0.7889 153.0 149.2 153.0 149.2 153.0 2,070 150.93 -1.23%
2006-09-25 0 0.810 0.790 0.820 0.790 0.810 130,000 105,100 0.8085 155.0 151.1 156.9 151.1 155.0 680 154.66 1.25%
2006-09-22 0 0.800 0.790 0.800 0.780 0.810 714,000 564,460 0.7906 153.0 151.1 153.0 149.2 155.0 3,732 151.24 -1.23%
2006-09-21 0 0.810 0.810 0.820 0.800 0.820 374,000 305,240 0.8161 155.0 155.0 156.9 153.0 156.9 1,955 156.13 -1.22%
2006-09-20 0 0.820 0.810 0.820 0.810 0.820 527,620 428,767 0.8126 156.9 155.0 156.9 155.0 156.9 2,758 155.46 0.00%
2006-09-19 0 0.820 0.810 0.820 0.820 0.860 535,620 444,973 0.8308 156.9 155.0 156.9 156.9 164.5 2,800 158.93 -3.53%
2006-09-18 0 0.850 0.830 0.850 0.830 0.850 830,000 696,000 0.8386 162.6 158.8 162.6 158.8 162.6 4,339 160.42 2.41%
2006-09-15 0 0.830 0.820 0.830 0.820 0.860 1,985,620 1,651,921 0.8319 158.8 156.9 158.8 156.9 164.5 10,379 159.16 -2.35%
2006-09-14 0 0.850 0.850 0.860 0.800 0.860 2,186,000 1,820,820 0.8329 162.6 162.6 164.5 153.0 164.5 11,427 159.35 4.94%
2006-09-13 0 0.810 0.800 0.830 0.800 0.810 978,000 789,200 0.8070 155.0 153.0 158.8 153.0 155.0 5,112 154.38 0.00%
2006-09-12 0 0.810 0.800 0.810 0.790 0.810 1,216,000 970,420 0.7980 155.0 153.0 155.0 151.1 155.0 6,356 152.67 2.53%
2006-09-11 0 0.790 0.780 0.800 0.770 0.820 2,104,000 1,693,420 0.8049 151.1 149.2 153.0 147.3 156.9 10,998 153.97 2.60%
2006-09-08 0 0.770 0.760 0.770 0.730 0.780 1,242,000 949,160 0.7642 147.3 145.4 147.3 139.7 149.2 6,492 146.20 5.48%
2006-09-07 0 0.730 0.730 0.740 0.720 0.740 220,000 158,800 0.7218 139.7 139.7 141.6 137.7 141.6 1,150 138.09 0.00%
2006-09-06 0 0.730 0.730 0.750 0.730 0.750 302,000 224,140 0.7422 139.7 139.7 143.5 139.7 143.5 1,579 141.99 -2.67%
2006-09-05 0 0.750 0.730 0.750 0.720 0.750 384,000 285,440 0.7433 143.5 139.7 143.5 137.7 143.5 2,007 142.20 0.00%
2006-09-04 0 0.750 0.740 0.750 0.730 0.750 500,000 372,000 0.7440 143.5 141.6 143.5 139.7 143.5 2,614 142.33 2.74%
2006-09-01 0 0.730 0.710 0.730 0.710 0.730 234,000 168,740 0.7211 139.7 135.8 139.7 135.8 139.7 1,223 137.95 2.82%
2006-08-31 0 0.710 0.710 0.720 0.710 0.720 78,000 55,680 0.7138 135.8 135.8 137.7 135.8 137.7 408 136.56 -1.39%
2006-08-30 0 0.720 0.700 0.720 0.710 0.720 94,000 66,840 0.7111 137.7 133.9 137.7 135.8 137.7 491 136.03 1.41%
2006-08-29 0 0.710 0.700 0.740 - - 0 0 - 135.8 133.9 141.6 - - 0 - 0.00%
2006-08-28 0 0.710 0.700 0.710 0.700 0.720 118,000 83,780 0.7100 135.8 133.9 135.8 133.9 137.7 617 135.83 0.00%
2006-08-25 0 0.710 0.710 0.720 0.710 0.710 38,000 26,980 0.7100 135.8 135.8 137.7 135.8 135.8 199 135.83 0.00%
2006-08-24 0 0.710 0.710 0.720 0.700 0.710 222,000 157,420 0.7091 135.8 135.8 137.7 133.9 135.8 1,160 135.66 -1.39%
2006-08-23 0 0.720 0.710 0.720 0.710 0.720 136,000 96,760 0.7115 137.7 135.8 137.7 135.8 137.7 711 136.11 1.41%
2006-08-22 0 0.710 0.710 0.730 0.710 0.730 214,000 154,420 0.7216 135.8 135.8 139.7 135.8 139.7 1,119 138.04 -1.39%
2006-08-21 0 0.720 0.710 0.720 0.710 0.730 450,000 324,660 0.7215 137.7 135.8 137.7 135.8 139.7 2,352 138.02 0.00%
2006-08-18 0 0.720 0.720 0.730 0.700 0.740 308,000 223,080 0.7243 137.7 137.7 139.7 133.9 141.6 1,610 138.56 -2.70%
2006-08-17 0 0.740 0.700 0.740 - - 0 0 - 141.6 133.9 141.6 - - 0 - -1.33%
2006-08-16 0 0.750 0.730 0.750 0.730 0.750 156,000 115,880 0.7428 143.5 139.7 143.5 139.7 143.5 815 142.11 0.00%
2006-08-15 0 0.750 0.720 0.750 0.700 0.770 76,000 53,940 0.7097 143.5 137.7 143.5 133.9 147.3 397 135.78 2.74%
2006-08-14 0 0.730 0.730 0.750 0.730 0.730 10,000 7,300 0.7300 139.7 139.7 143.5 139.7 139.7 52 139.65 -6.41%
2006-08-11 0 0.780 0.750 0.800 0.720 0.780 838,000 643,220 0.7676 149.2 143.5 153.0 137.7 149.2 4,380 146.84 4.00%
2006-08-10 0 0.750 0.720 0.750 0.700 0.900 94,000 69,660 0.7411 143.5 137.7 143.5 133.9 172.2 491 141.77 4.17%
2006-08-09 0 0.720 0.710 0.720 0.700 0.730 866,000 626,120 0.7230 137.7 135.8 137.7 133.9 139.7 4,527 138.32 -1.37%
2006-08-08 0 0.730 0.720 0.740 0.720 0.730 66,000 47,780 0.7239 139.7 137.7 141.6 137.7 139.7 345 138.49 -1.35%
2006-08-07 0 0.740 0.710 0.740 0.750 0.760 770,000 578,320 0.7511 141.6 135.8 141.6 143.5 145.4 4,025 143.68 -1.33%
2006-08-04 0 0.750 0.730 0.750 0.700 0.750 232,000 168,800 0.7276 143.5 139.7 143.5 133.9 143.5 1,213 139.19 2.74%
2006-08-03 0 0.730 0.730 0.740 0.730 0.740 52,000 37,980 0.7304 139.7 139.7 141.6 139.7 141.6 272 139.73 -2.67%
2006-08-02 0 0.750 0.740 0.750 0.750 0.760 22,000 16,600 0.7545 143.5 141.6 143.5 143.5 145.4 115 144.35 0.00%
2006-08-01 0 0.750 0.750 0.770 0.740 0.750 222,000 166,180 0.7486 143.5 143.5 147.3 141.6 143.5 1,160 143.20 0.00%
2006-07-31 0 0.750 0.730 0.750 0.730 0.750 256,000 187,080 0.7308 143.5 139.7 143.5 139.7 143.5 1,338 139.80 0.00%
2006-07-28 0 0.750 0.740 0.760 0.730 0.750 114,000 84,620 0.7423 143.5 141.6 145.4 139.7 143.5 596 142.00 1.35%
2006-07-27 0 0.740 0.730 0.750 0.740 0.750 274,600 204,506 0.7447 141.6 139.7 143.5 141.6 143.5 1,435 142.47 -1.33%
2006-07-26 0 0.750 0.750 0.760 0.750 0.760 156,000 117,200 0.7513 143.5 143.5 145.4 143.5 145.4 815 143.73 -1.32%
2006-07-25 0 0.760 0.750 0.770 0.740 0.770 140,000 106,300 0.7593 145.4 143.5 147.3 141.6 147.3 732 145.26 -1.30%
2006-07-24 0 0.770 0.750 0.770 0.770 0.780 180,000 139,180 0.7732 147.3 143.5 147.3 147.3 149.2 941 147.92 0.00%
2006-07-21 0 0.770 0.760 0.770 0.730 0.770 246,000 184,100 0.7484 147.3 145.4 147.3 139.7 147.3 1,286 143.17 2.67%
2006-07-20 0 0.750 0.750 0.760 0.740 0.760 138,000 103,580 0.7506 143.5 143.5 145.4 141.6 145.4 721 143.59 -1.32%
2006-07-19 0 0.760 0.750 0.760 0.730 0.760 398,000 297,500 0.7475 145.4 143.5 145.4 139.7 145.4 2,080 143.00 -1.30%
2006-07-18 0 0.770 0.750 0.770 0.750 0.790 494,000 383,120 0.7755 147.3 143.5 147.3 143.5 151.1 2,582 148.37 -2.53%
2006-07-17 0 0.790 0.770 0.800 0.760 0.800 478,000 368,920 0.7718 151.1 147.3 153.0 145.4 153.0 2,499 147.65 0.00%
2006-07-14 0 0.790 0.740 0.790 0.790 0.790 158,000 124,820 0.7900 151.1 141.6 151.1 151.1 151.1 826 151.13 0.00%
2006-07-13 0 0.790 0.790 0.820 0.780 0.800 154,000 122,800 0.7974 151.1 151.1 156.9 149.2 153.0 805 152.55 -1.25%
2006-07-12 0 0.800 0.800 0.810 0.790 0.810 122,000 98,600 0.8082 153.0 153.0 155.0 151.1 155.0 638 154.61 -1.23%
2006-07-11 0 0.810 0.810 0.820 0.800 0.820 130,000 105,260 0.8097 155.0 155.0 156.9 153.0 156.9 680 154.90 0.00%
2006-07-10 0 0.810 0.800 0.820 - - 0 0 - 155.0 153.0 156.9 - - 0 - 0.00%
2006-07-07 0 0.810 0.800 0.810 0.810 0.820 152,000 123,520 0.8126 155.0 153.0 155.0 155.0 156.9 795 155.46 -1.22%
2006-07-06 0 0.820 0.800 0.820 0.810 0.830 796,000 651,740 0.8188 156.9 153.0 156.9 155.0 158.8 4,161 156.64 0.00%
2006-07-05 0 0.820 0.810 0.820 0.800 0.820 216,000 174,800 0.8093 156.9 155.0 156.9 153.0 156.9 1,129 154.82 0.00%
2006-07-04 0 0.820 0.810 0.820 0.800 0.820 638,000 516,940 0.8103 156.9 155.0 156.9 153.0 156.9 3,335 155.01 2.50%
2006-07-03 0 0.800 0.790 0.800 0.790 0.800 296,000 234,940 0.7937 153.0 151.1 153.0 151.1 153.0 1,547 151.84 2.56%
2006-06-30 0 0.780 0.780 0.800 0.770 0.780 142,000 109,840 0.7735 149.2 149.2 153.0 147.3 149.2 742 147.98 -2.50%
2006-06-29 0 0.800 0.770 0.800 0.770 0.800 380,000 300,240 0.7901 153.0 147.3 153.0 147.3 153.0 1,986 151.15 0.00%
2006-06-28 0 0.800 0.780 0.800 0.790 0.800 24,000 19,020 0.7925 153.0 149.2 153.0 151.1 153.0 125 151.61 1.27%
2006-06-27 0 0.790 0.770 0.800 0.780 0.800 374,000 295,800 0.7909 151.1 147.3 153.0 149.2 153.0 1,955 151.31 -1.25%
2006-06-26 0 0.800 0.810 0.820 0.760 0.800 352,000 273,840 0.7780 153.0 155.0 156.9 145.4 153.0 1,840 148.83 6.67%
2006-06-23 0 0.750 0.730 0.750 0.720 0.750 444,000 324,980 0.7319 143.5 139.7 143.5 137.7 143.5 2,321 140.02 1.35%
2006-06-22 0 0.740 0.730 0.750 0.730 0.740 446,944 330,461 0.7394 141.6 139.7 143.5 139.7 141.6 2,336 141.45 0.00%
2006-06-21 0 0.740 0.730 0.740 0.730 0.760 788,000 582,820 0.7396 141.6 139.7 141.6 139.7 145.4 4,119 141.49 -2.63%
2006-06-20 0 0.760 0.760 0.770 0.750 0.780 950,000 725,680 0.7639 145.4 145.4 147.3 143.5 149.2 4,966 146.13 -6.17%
2006-06-19 0 0.810 0.780 0.810 0.800 0.820 322,000 258,640 0.8032 155.0 149.2 155.0 153.0 156.9 1,683 153.66 0.00%
2006-06-16 0 0.810 0.800 0.810 0.790 0.810 768,000 612,920 0.7981 155.0 153.0 155.0 151.1 155.0 4,014 152.68 1.25%
2006-06-15 0 0.800 0.790 0.800 0.800 0.830 146,000 117,180 0.8026 153.0 151.1 153.0 153.0 158.8 763 153.54 0.00%
2006-06-14 0 0.800 0.800 0.810 0.800 0.820 42,000 34,060 0.8110 153.0 153.0 155.0 153.0 156.9 220 155.14 0.00%
2006-06-13 0 0.800 0.790 0.800 0.790 0.830 584,000 473,940 0.8115 153.0 151.1 153.0 151.1 158.8 3,053 155.25 -4.76%
2006-06-12 0 0.840 0.820 0.860 - - 0 0 - 160.7 156.9 164.5 - - 0 - 0.00%
2006-06-09 0 0.840 0.830 0.840 0.820 0.860 602,000 507,680 0.8433 160.7 158.8 160.7 156.9 164.5 3,147 161.33 1.20%
2006-06-08 0 0.830 0.830 0.850 0.830 0.850 168,000 140,960 0.8390 158.8 158.8 162.6 158.8 162.6 878 160.52 -3.49%
2006-06-07 0 0.860 0.860 0.870 0.840 0.890 38,000 32,620 0.8584 164.5 164.5 166.4 160.7 170.3 199 164.22 2.38%
2006-06-06 0 0.840 0.840 0.850 0.830 0.900 78,000 65,180 0.8356 160.7 160.7 162.6 158.8 172.2 408 159.86 -2.33%
2006-06-05 0 0.860 0.850 0.870 0.840 0.880 120,000 102,340 0.8528 164.5 162.6 166.4 160.7 168.3 627 163.15 2.38%
2006-06-02 0 0.840 0.840 0.890 0.830 0.890 256,000 214,580 0.8382 160.7 160.7 170.3 158.8 170.3 1,338 160.35 -1.18%
2006-06-01 0 0.850 0.850 0.860 0.850 0.860 400,000 341,940 0.8549 162.6 162.6 164.5 162.6 164.5 2,091 163.54 0.00%
2006-05-30 0 0.850 0.830 0.850 0.840 0.900 980,000 835,920 0.8530 162.6 158.8 162.6 160.7 172.2 5,123 163.18 -2.30%
2006-05-29 0 0.870 0.860 0.870 0.820 0.870 354,000 299,720 0.8467 166.4 164.5 166.4 156.9 166.4 1,850 161.97 1.16%
2006-05-26 0 0.860 0.860 0.880 0.850 0.880 522,000 451,800 0.8655 164.5 164.5 168.3 162.6 168.3 2,729 165.58 -1.15%
2006-05-25 0 0.870 0.870 0.890 0.860 0.930 640,000 552,840 0.8638 166.4 166.4 170.3 164.5 177.9 3,345 165.25 2.35%
2006-05-24 0 0.850 0.840 0.850 0.840 0.850 690,000 581,880 0.8433 162.6 160.7 162.6 160.7 162.6 3,607 161.33 2.41%
2006-05-23 0 0.830 0.830 0.850 0.810 0.850 3,384,000 2,821,980 0.8339 158.8 158.8 162.6 155.0 162.6 17,689 159.53 -4.60%
2006-05-22 0 0.870 0.860 0.880 0.870 0.900 1,242,000 1,088,740 0.8766 166.4 164.5 168.3 166.4 172.2 6,492 167.70 -3.33%
2006-05-19 0 0.900 0.890 0.910 0.890 0.900 294,000 264,360 0.8992 172.2 170.3 174.1 170.3 172.2 1,537 172.02 0.00%
2006-05-18 0 0.900 0.890 0.910 0.890 0.900 218,000 195,900 0.8986 172.2 170.3 174.1 170.3 172.2 1,140 171.91 -1.10%
2006-05-17 0 0.910 0.900 0.930 0.900 0.930 800,000 720,720 0.9009 174.1 172.2 177.9 172.2 177.9 4,182 172.35 1.11%
2006-05-16 0 0.900 0.890 0.910 0.890 0.910 654,000 589,700 0.9017 172.2 170.3 174.1 170.3 174.1 3,419 172.50 -1.10%
2006-05-15 0 0.910 0.910 0.950 0.910 0.920 292,000 267,120 0.9148 174.1 174.1 181.7 174.1 176.0 1,526 175.01 -1.09%
2006-05-12 0 0.920 0.920 0.930 0.920 0.930 482,000 444,180 0.9215 176.0 176.0 177.9 176.0 177.9 2,520 176.30 -1.08%
2006-05-11 0 0.930 0.920 0.930 0.920 0.930 130,000 120,800 0.9292 177.9 176.0 177.9 176.0 177.9 680 177.77 2.20%
2006-05-10 0 0.910 0.910 0.940 0.910 0.930 262,000 241,620 0.9222 174.1 174.1 179.8 174.1 177.9 1,370 176.43 -2.15%
2006-05-09 0 0.930 0.930 0.950 0.920 0.940 278,000 258,840 0.9311 177.9 177.9 181.7 176.0 179.8 1,453 178.12 0.00%
2006-05-08 0 0.930 0.920 0.950 0.930 0.950 228,000 214,160 0.9393 177.9 176.0 181.7 177.9 181.7 1,192 179.69 -1.06%
2006-05-04 0 0.940 0.930 0.940 0.940 0.950 136,000 128,240 0.9429 179.8 177.9 179.8 179.8 181.7 711 180.39 -2.08%
2006-05-03 0 0.960 0.930 0.970 0.910 0.960 692,000 640,640 0.9258 183.7 177.9 185.6 174.1 183.7 3,617 177.11 3.23%
2006-05-02 0 0.930 0.930 0.940 0.900 0.940 440,000 409,220 0.9300 177.9 177.9 179.8 172.2 179.8 2,300 177.92 1.09%
2006-04-28 0 0.920 0.920 0.950 0.890 0.920 2,354,000 2,126,160 0.9032 176.0 176.0 181.7 170.3 176.0 12,305 172.79 1.10%
2006-04-27 0 0.910 0.910 0.920 0.900 0.950 986,000 905,240 0.9181 174.1 174.1 176.0 172.2 181.7 5,154 175.64 -2.15%
2006-04-26 0 0.930 0.940 0.950 0.920 0.950 320,000 298,920 0.9341 177.9 179.8 181.7 176.0 181.7 1,673 178.70 -2.11%
2006-04-25 0 0.950 0.910 0.940 0.920 0.970 920,000 868,240 0.9437 181.7 174.1 179.8 176.0 185.6 4,809 180.54 -2.06%
2006-04-24 0 0.970 0.960 0.970 0.940 1.000 1,390,000 1,342,700 0.9660 185.6 183.7 185.6 179.8 191.3 7,266 184.80 -2.02%
2006-04-21 0 0.990 0.980 0.990 0.980 1.000 340,000 335,060 0.9855 189.4 187.5 189.4 187.5 191.3 1,777 188.53 1.02%
2006-04-20 0 0.980 0.980 0.990 0.960 0.980 266,000 258,220 0.9708 187.5 187.5 189.4 183.7 187.5 1,390 185.71 2.08%
2006-04-19 0 0.960 0.960 0.970 0.950 1.010 2,112,000 2,062,520 0.9766 183.7 183.7 185.6 181.7 193.2 11,040 186.82 -4.95%
2006-04-18 0 1.010 1.000 1.010 1.010 1.030 536,000 543,320 1.0137 193.2 191.3 193.2 193.2 197.0 2,802 193.92 -1.94%
2006-04-13 0 1.030 1.020 1.030 1.020 1.050 392,000 402,260 1.0262 197.0 195.1 197.0 195.1 200.9 2,049 196.31 0.98%
2006-04-12 0 1.020 1.010 1.020 1.020 1.030 638,000 652,460 1.0227 195.1 193.2 195.1 195.1 197.0 3,335 195.64 0.00%
2006-04-11 0 1.020 1.010 1.020 1.010 1.040 2,286,000 2,346,960 1.0267 195.1 193.2 195.1 193.2 199.0 11,949 196.41 2.00%
2006-04-10 0 1.000 1.000 1.030 1.000 1.110 4,714,000 4,851,480 1.0292 191.3 191.3 197.0 191.3 212.4 24,641 196.89 -6.54%
2006-04-07 0 1.070 1.070 1.080 1.070 1.110 2,198,000 2,389,480 1.0871 204.7 204.7 206.6 204.7 212.4 11,489 207.97 -3.60%
2006-04-06 0 1.110 1.100 1.110 1.100 1.120 858,000 953,580 1.1114 212.4 210.4 212.4 210.4 214.3 4,485 212.62 0.00%
2006-04-04 0 1.110 1.100 1.120 1.090 1.120 888,000 982,520 1.1064 212.4 210.4 214.3 208.5 214.3 4,642 211.67 1.83%
2006-04-03 0 1.090 1.090 1.100 1.080 1.100 874,000 951,860 1.0891 208.5 208.5 210.4 206.6 210.4 4,569 208.35 -0.91%
2006-03-31 0 1.100 1.090 1.120 1.090 1.120 1,510,000 1,673,120 1.1080 210.4 208.5 214.3 208.5 214.3 7,893 211.97 -1.79%
2006-03-30 0 1.120 1.110 1.120 1.110 1.120 432,000 481,340 1.1142 214.3 212.4 214.3 212.4 214.3 2,258 213.16 0.00%
2006-03-29 0 1.120 1.110 1.120 1.110 1.120 684,000 765,940 1.1198 214.3 212.4 214.3 212.4 214.3 3,575 214.22 0.90%
2006-03-28 0 1.110 1.110 1.120 1.110 1.130 1,162,000 1,302,240 1.1207 212.4 212.4 214.3 212.4 216.2 6,074 214.40 -0.89%
2006-03-27 0 1.120 1.110 1.120 1.120 1.130 480,000 537,920 1.1207 214.3 212.4 214.3 214.3 216.2 2,509 214.39 0.90%
2006-03-24 0 1.110 1.110 1.120 1.110 1.140 1,590,000 1,771,500 1.1142 212.4 212.4 214.3 212.4 218.1 8,311 213.14 -2.63%
2006-03-23 0 1.140 1.120 1.150 1.140 1.150 302,000 344,820 1.1418 218.1 214.3 220.0 218.1 220.0 1,579 218.43 0.00%
2006-03-22 0 1.140 1.140 1.150 1.140 1.160 604,000 694,640 1.1501 218.1 218.1 220.0 218.1 221.9 3,157 220.02 -1.72%
2006-03-21 0 1.160 1.160 1.170 1.150 1.180 404,000 470,900 1.1656 221.9 221.9 223.8 220.0 225.7 2,112 222.99 0.87%
2006-03-20 0 1.150 1.150 1.160 1.150 1.150 6,000 6,900 1.1500 220.0 220.0 221.9 220.0 220.0 31 220.00 0.00%
2006-03-17 0 1.150 1.140 1.170 1.130 1.170 424,000 487,560 1.1499 220.0 218.1 223.8 216.2 223.8 2,216 219.98 0.00%
2006-03-16 0 1.150 1.140 1.160 1.140 1.150 126,000 144,640 1.1479 220.0 218.1 221.9 218.1 220.0 659 219.61 0.00%
2006-03-15 0 1.150 1.150 1.170 1.140 1.170 420,000 480,560 1.1442 220.0 220.0 223.8 218.1 223.8 2,195 218.89 0.00%
2006-03-14 0 1.150 1.130 1.150 1.130 1.150 270,000 307,640 1.1394 220.0 216.2 220.0 216.2 220.0 1,411 217.98 -0.86%
2006-03-13 0 1.160 1.150 1.160 1.150 1.160 76,000 87,760 1.1547 221.9 220.0 221.9 220.0 221.9 397 220.91 -0.85%
2006-03-10 0 1.170 1.150 1.190 1.150 1.170 450,000 523,260 1.1628 223.8 220.0 227.7 220.0 223.8 2,352 222.45 1.74%
2006-03-09 0 1.150 1.150 1.160 1.130 1.150 308,000 350,200 1.1370 220.0 220.0 221.9 216.2 220.0 1,610 217.52 0.00%
2006-03-08 0 1.150 1.150 1.170 1.120 1.150 594,000 675,780 1.1377 220.0 220.0 223.8 214.3 220.0 3,105 217.65 0.00%
2006-03-07 0 1.150 1.140 1.150 1.140 1.160 1,174,000 1,353,640 1.1530 220.0 218.1 220.0 218.1 221.9 6,137 220.58 -1.71%
2006-03-06 0 1.170 1.170 1.180 1.160 1.170 692,000 806,940 1.1661 223.8 223.8 225.7 221.9 223.8 3,617 223.08 0.86%
2006-03-03 0 1.160 1.150 1.180 1.160 1.170 112,000 131,020 1.1698 221.9 220.0 225.7 221.9 223.8 585 223.79 -2.52%
2006-03-02 0 1.190 1.190 1.200 1.190 1.220 702,000 842,220 1.1997 227.7 227.7 229.6 227.7 233.4 3,669 229.52 0.00%
2006-03-01 0 1.190 1.190 1.200 1.150 1.220 1,136,000 1,356,520 1.1941 227.7 227.7 229.6 220.0 233.4 5,938 228.44 3.48%
2006-02-28 0 1.150 1.150 1.170 1.140 1.170 922,000 1,068,860 1.1593 220.0 220.0 223.8 218.1 223.8 4,819 221.78 0.88%
2006-02-27 0 1.140 1.140 1.150 1.140 1.160 610,000 700,420 1.1482 218.1 218.1 220.0 218.1 221.9 3,189 219.66 -1.72%
2006-02-24 0 1.160 1.160 1.170 1.160 1.170 324,000 378,340 1.1677 221.9 221.9 223.8 221.9 223.8 1,694 223.39 -1.69%
2006-02-23 0 1.180 1.180 1.190 1.160 1.180 368,000 431,180 1.1717 225.7 225.7 227.7 221.9 225.7 1,924 224.15 0.85%
2006-02-22 0 1.170 1.170 1.180 1.160 1.180 342,000 400,100 1.1699 223.8 223.8 225.7 221.9 225.7 1,788 223.81 -0.85%
2006-02-21 0 1.180 1.180 1.190 1.180 1.180 56,000 66,080 1.1800 225.7 225.7 227.7 225.7 225.7 293 225.74 -0.84%
2006-02-20 0 1.190 1.170 1.190 1.170 1.200 956,000 1,130,380 1.1824 227.7 223.8 227.7 223.8 229.6 4,997 226.20 -2.46%
2006-02-17 0 1.220 1.200 1.220 1.170 1.220 1,200,000 1,413,720 1.1781 233.4 229.6 233.4 223.8 233.4 6,273 225.38 0.83%
2006-02-16 0 1.210 1.210 1.220 1.200 1.220 468,000 564,860 1.2070 231.5 231.5 233.4 229.6 233.4 2,446 230.90 -0.82%
2006-02-15 0 1.220 1.220 1.230 1.210 1.240 580,000 709,680 1.2236 233.4 233.4 235.3 231.5 237.2 3,032 234.08 0.83%
2006-02-14 0 1.210 1.210 1.220 1.200 1.230 892,000 1,082,520 1.2136 231.5 231.5 233.4 229.6 235.3 4,663 232.17 -2.42%
2006-02-13 0 1.240 1.230 1.250 1.230 1.250 596,000 740,840 1.2430 237.2 235.3 239.1 235.3 239.1 3,115 237.80 -0.80%
2006-02-10 0 1.250 1.250 1.270 1.250 1.270 1,020,000 1,285,440 1.2602 239.1 239.1 243.0 239.1 243.0 5,332 241.09 -0.79%
2006-02-09 0 1.260 1.250 1.260 1.240 1.260 892,000 1,114,920 1.2499 241.0 239.1 241.0 237.2 241.0 4,663 239.12 0.80%
2006-02-08 0 1.250 1.240 1.250 1.240 1.260 430,000 535,980 1.2465 239.1 237.2 239.1 237.2 241.0 2,248 238.46 0.00%
2006-02-07 0 1.250 1.250 1.260 1.230 1.270 902,000 1,130,740 1.2536 239.1 239.1 241.0 235.3 243.0 4,715 239.82 -2.34%
2006-02-06 0 1.280 1.270 1.280 1.220 1.300 4,234,000 5,326,560 1.2580 244.9 243.0 244.9 233.4 248.7 22,132 240.67 4.92%
2006-02-03 0 1.220 1.210 1.240 1.200 1.240 1,190,000 1,450,060 1.2185 233.4 231.5 237.2 229.6 237.2 6,220 233.11 0.00%
2006-02-02 0 1.220 1.210 1.220 1.210 1.230 1,032,000 1,255,620 1.2167 233.4 231.5 233.4 231.5 235.3 5,394 232.76 0.00%
2006-02-01 0 1.220 1.220 1.230 1.210 1.250 1,488,000 1,822,460 1.2248 233.4 233.4 235.3 231.5 239.1 7,778 234.31 -0.81%
2006-01-27 0 1.230 1.210 1.230 1.200 1.230 1,348,000 1,641,160 1.2175 235.3 231.5 235.3 229.6 235.3 7,046 232.91 1.65%
2006-01-26 0 1.210 1.210 1.220 1.160 1.210 1,474,000 1,748,360 1.1861 231.5 231.5 233.4 221.9 231.5 7,705 226.92 3.42%
2006-01-25 0 1.170 1.170 1.190 1.150 1.190 1,174,000 1,378,580 1.1743 223.8 223.8 227.7 220.0 227.7 6,137 224.64 1.74%
2006-01-24 0 1.150 1.150 1.160 1.140 1.160 768,000 882,660 1.1493 220.0 220.0 221.9 218.1 221.9 4,014 219.87 0.00%
2006-01-23 0 1.150 1.150 1.160 1.150 1.170 590,000 683,380 1.1583 220.0 220.0 221.9 220.0 223.8 3,084 221.59 -3.36%
2006-01-20 0 1.190 1.180 1.210 1.170 1.230 966,000 1,149,780 1.1902 227.7 225.7 231.5 223.8 235.3 5,049 227.70 -2.46%
2006-01-19 0 1.220 1.210 1.230 1.200 1.230 872,000 1,061,380 1.2172 233.4 231.5 235.3 229.6 235.3 4,558 232.85 1.67%
2006-01-18 0 1.200 1.180 1.200 1.190 1.220 772,000 921,860 1.1941 229.6 225.7 229.6 227.7 233.4 4,035 228.44 -1.64%
2006-01-17 0 1.220 1.210 1.220 1.190 1.270 4,384,000 5,390,760 1.2296 233.4 231.5 233.4 227.7 243.0 22,916 235.24 -0.81%
2006-01-16 0 1.230 1.230 1.240 1.180 1.230 5,136,000 6,241,600 1.2153 235.3 235.3 237.2 225.7 235.3 26,847 232.49 4.24%
2006-01-13 0 1.180 1.170 1.180 1.110 1.190 3,088,000 3,612,720 1.1699 225.7 223.8 225.7 212.4 227.7 16,142 223.81 5.36%
2006-01-12 0 1.120 1.110 1.120 1.100 1.130 694,000 772,420 1.1130 214.3 212.4 214.3 210.4 216.2 3,628 212.92 -1.75%
2006-01-11 0 1.140 1.130 1.140 1.140 1.160 1,422,000 1,627,580 1.1446 218.1 216.2 218.1 218.1 221.9 7,433 218.96 -0.87%
2006-01-10 0 1.150 1.130 1.150 1.110 1.160 720,000 817,880 1.1359 220.0 216.2 220.0 212.4 221.9 3,764 217.31 -0.86%
2006-01-09 0 1.160 1.150 1.160 1.090 1.170 3,126,000 3,528,660 1.1288 221.9 220.0 221.9 208.5 223.8 16,340 215.95 8.41%
2006-01-06 0 1.070 1.070 1.080 1.070 1.090 612,000 656,000 1.0719 204.7 204.7 206.6 204.7 208.5 3,199 205.06 0.00%
2006-01-05 0 1.070 1.070 1.090 1.060 1.090 2,604,000 2,789,600 1.0713 204.7 204.7 208.5 202.8 208.5 13,612 204.94 -4.04%
2006-01-04 0 1.130 1.130 1.140 1.090 1.140 3,548,000 3,955,940 1.1150 213.3 213.3 215.2 205.8 215.2 18,796 210.47 3.67%
2006-01-03 0 1.090 1.080 1.090 1.020 1.110 2,452,000 2,639,320 1.0764 205.8 203.9 205.8 192.5 209.5 12,990 203.19 6.86%
2005-12-30 0 1.020 1.010 1.020 1.000 1.020 436,000 440,300 1.0099 192.5 190.7 192.5 188.8 192.5 2,310 190.63 0.00%
2005-12-29 0 1.020 1.010 1.020 1.010 1.050 896,000 913,860 1.0199 192.5 190.7 192.5 190.7 198.2 4,747 192.53 -2.86%
2005-12-28 0 1.050 1.030 1.050 0.980 1.050 1,360,000 1,365,640 1.0041 198.2 194.4 198.2 185.0 198.2 7,205 189.55 6.06%
2005-12-23 0 0.990 0.990 1.000 0.940 0.990 1,964,000 1,898,480 0.9666 186.9 186.9 188.8 177.4 186.9 10,404 182.47 3.13%
2005-12-22 0 0.960 0.950 0.970 0.930 1.040 3,022,000 2,967,900 0.9821 181.2 179.3 183.1 175.6 196.3 16,009 185.39 -7.69%
2005-12-21 0 1.040 1.040 1.050 1.030 1.100 3,024,000 3,177,320 1.0507 196.3 196.3 198.2 194.4 207.6 16,020 198.34 -5.45%
2005-12-20 0 1.100 1.100 1.110 1.100 1.130 1,572,000 1,740,240 1.1070 207.6 207.6 209.5 207.6 213.3 8,328 208.97 -1.79%
2005-12-19 0 1.120 1.100 1.120 1.050 1.120 868,930 949,299 1.0925 211.4 207.6 211.4 198.2 211.4 4,603 206.23 6.67%
2005-12-16 0 1.050 1.050 1.060 1.040 1.070 1,822,000 1,915,880 1.0515 198.2 198.2 200.1 196.3 202.0 9,652 198.49 2.94%
2005-12-15 0 1.020 1.020 1.050 1.020 1.100 850,000 908,420 1.0687 192.5 192.5 198.2 192.5 207.6 4,503 201.74 -5.56%
2005-12-14 0 1.080 1.060 1.090 1.060 1.100 980,000 1,055,100 1.0766 203.9 200.1 205.8 200.1 207.6 5,192 203.23 2.86%
2005-12-13 0 1.050 1.030 1.070 1.010 1.050 1,552,000 1,601,780 1.0321 198.2 194.4 202.0 190.7 198.2 8,222 194.82 0.96%
2005-12-12 0 1.040 1.040 1.050 1.040 1.080 536,000 570,460 1.0643 196.3 196.3 198.2 196.3 203.9 2,839 200.90 -3.70%
2005-12-09 0 1.080 1.080 1.110 1.070 1.100 468,000 509,780 1.0893 203.9 203.9 209.5 202.0 207.6 2,479 205.62 0.00%
2005-12-08 0 1.080 1.080 1.090 1.070 1.110 808,000 875,800 1.0839 203.9 203.9 205.8 202.0 209.5 4,280 204.61 -2.70%
2005-12-07 0 1.110 1.100 1.120 1.070 1.120 1,740,000 1,915,400 1.1008 209.5 207.6 211.4 202.0 211.4 9,218 207.80 1.83%
2005-12-06 0 1.090 1.090 1.100 1.090 1.200 6,236,000 6,973,700 1.1183 205.8 205.8 207.6 205.8 226.5 33,035 211.10 -7.63%
2005-12-05 0 1.180 1.180 1.190 1.130 1.200 3,484,000 4,094,320 1.1752 222.7 222.7 224.6 213.3 226.5 18,457 221.84 4.42%
2005-12-02 0 1.130 1.130 1.140 1.120 1.150 4,018,400 4,552,676 1.1330 213.3 213.3 215.2 211.4 217.1 21,288 213.87 0.89%
2005-12-01 0 1.120 1.110 1.120 0.990 1.150 9,018,000 9,985,620 1.1073 211.4 209.5 211.4 186.9 217.1 47,773 209.02 10.89%
2005-11-30 0 1.010 1.000 1.010 0.970 1.010 3,956,000 3,905,480 0.9872 190.7 188.8 190.7 183.1 190.7 20,957 186.36 4.12%
2005-11-29 0 0.970 0.960 0.970 0.930 0.980 2,916,000 2,790,240 0.9569 183.1 181.2 183.1 175.6 185.0 15,448 180.63 1.04%
2005-11-28 0 0.960 0.950 0.960 0.900 0.980 3,870,000 3,687,080 0.9527 181.2 179.3 181.2 169.9 185.0 20,501 179.84 7.87%
2005-11-25 0 0.890 0.890 0.900 0.840 0.900 1,652,000 1,463,100 0.8857 168.0 168.0 169.9 158.6 169.9 8,752 167.18 3.49%
2005-11-24 0 0.860 0.850 0.870 0.850 0.880 4,124,000 3,548,620 0.8605 162.3 160.5 164.2 160.5 166.1 21,847 162.43 -2.27%
2005-11-23 0 0.880 0.880 0.890 0.880 0.900 2,320,000 2,048,340 0.8829 166.1 166.1 168.0 166.1 169.9 12,290 166.66 0.00%
2005-11-22 0 0.880 0.880 0.890 0.880 0.910 2,694,000 2,383,740 0.8848 166.1 166.1 168.0 166.1 171.8 14,272 167.03 -3.30%
2005-11-21 0 0.910 0.900 0.910 0.900 0.910 488,000 441,680 0.9051 171.8 169.9 171.8 169.9 171.8 2,585 170.85 0.00%
2005-11-18 0 0.910 0.900 0.910 0.860 0.910 564,000 496,960 0.8811 171.8 169.9 171.8 162.3 171.8 2,988 166.33 3.41%
2005-11-17 0 0.880 0.880 0.890 0.880 0.900 440,000 390,400 0.8873 166.1 166.1 168.0 166.1 169.9 2,331 167.49 -2.22%
2005-11-16 0 0.900 0.900 0.910 0.900 0.910 238,000 214,820 0.9026 169.9 169.9 171.8 169.9 171.8 1,261 170.38 0.00%
2005-11-15 0 0.900 0.900 0.910 0.900 0.930 560,000 504,760 0.9014 169.9 169.9 171.8 169.9 175.6 2,967 170.15 1.12%
2005-11-14 0 0.890 0.880 0.890 0.880 0.900 250,000 223,300 0.8932 168.0 166.1 168.0 166.1 169.9 1,324 168.61 -2.20%
2005-11-11 0 0.910 0.880 0.910 0.880 0.910 1,086,000 974,200 0.8971 171.8 166.1 171.8 166.1 171.8 5,753 169.33 0.00%
2005-11-10 0 0.910 0.890 0.910 0.880 0.920 1,458,000 1,306,520 0.8961 171.8 168.0 171.8 166.1 173.7 7,724 169.16 -2.15%
2005-11-09 0 0.930 0.920 0.930 0.870 0.930 1,502,000 1,332,120 0.8869 175.6 173.7 175.6 164.2 175.6 7,957 167.42 6.90%
2005-11-08 0 0.870 0.860 0.870 0.860 0.890 1,350,000 1,178,980 0.8733 164.2 162.3 164.2 162.3 168.0 7,152 164.85 2.35%
2005-11-07 0 0.850 0.850 0.860 0.840 0.870 1,640,000 1,394,800 0.8505 160.5 160.5 162.3 158.6 164.2 8,688 160.54 -2.30%
2005-11-04 0 0.870 0.860 0.870 0.870 0.940 6,402,000 5,758,220 0.8994 164.2 162.3 164.2 164.2 177.4 33,915 169.78 -5.43%
2005-11-03 0 0.920 0.920 0.930 0.910 0.970 3,928,000 3,661,660 0.9322 173.7 173.7 175.6 171.8 183.1 20,809 175.97 -3.16%
2005-11-02 0 0.950 0.950 0.970 0.880 0.970 4,772,000 4,474,884 0.9377 179.3 179.3 183.1 166.1 183.1 25,280 177.01 3.26%
2005-11-01 0 0.920 0.910 0.920 0.820 0.920 4,504,000 3,848,360 0.8544 173.7 171.8 173.7 154.8 173.7 23,860 161.29 6.98%
2005-10-31 0 0.860 0.850 0.860 0.800 0.870 10,160,156 8,074,745 0.7947 162.3 160.5 162.3 151.0 164.2 53,824 150.02 8.86%
2005-10-28 0 0.790 0.780 0.790 0.780 0.800 856,000 677,480 0.7914 149.1 147.2 149.1 147.2 151.0 4,535 149.40 -1.25%
2005-10-27 0 0.800 0.800 0.810 0.800 0.820 1,070,000 868,800 0.8120 151.0 151.0 152.9 151.0 154.8 5,668 153.27 -1.23%
2005-10-26 0 0.810 0.810 0.820 0.810 0.820 4,360,000 3,550,920 0.8144 152.9 152.9 154.8 152.9 154.8 23,097 153.74 -4.71%
2005-10-25 0 0.850 0.840 0.850 0.840 0.850 3,810,000 3,224,800 0.8464 160.5 158.6 160.5 158.6 160.5 20,184 159.77 -2.30%
2005-10-24 0 0.870 0.860 0.880 0.850 0.870 2,902,000 2,482,120 0.8553 164.2 162.3 166.1 160.5 164.2 15,373 161.46 2.35%
2005-10-21 0 0.850 0.850 0.860 0.850 0.870 1,292,000 1,107,840 0.8575 160.5 160.5 162.3 160.5 164.2 6,844 161.86 -3.41%
2005-10-20 0 0.880 0.870 0.880 0.870 0.880 1,346,000 1,181,880 0.8781 166.1 164.2 166.1 164.2 166.1 7,130 165.75 1.15%
2005-10-19 0 0.870 0.870 0.880 0.860 0.870 1,026,000 884,860 0.8624 164.2 164.2 166.1 162.3 164.2 5,435 162.80 -1.14%
2005-10-18 0 0.880 0.870 0.880 0.870 0.900 1,330,000 1,177,220 0.8851 166.1 164.2 166.1 164.2 169.9 7,046 167.08 -2.22%
2005-10-17 0 0.900 0.890 0.900 0.890 0.910 1,840,000 1,658,520 0.9014 169.9 168.0 169.9 168.0 171.8 9,747 170.15 1.12%
2005-10-14 0 0.890 0.890 0.900 0.860 0.930 3,436,000 3,085,300 0.8979 168.0 168.0 169.9 162.3 175.6 18,202 169.50 4.71%
2005-10-13 0 0.850 0.840 0.850 0.840 0.860 1,346,000 1,149,940 0.8543 160.5 158.6 160.5 158.6 162.3 7,130 161.27 -4.49%
2005-10-12 0 0.890 0.880 0.890 0.870 0.910 650,000 569,980 0.8769 168.0 166.1 168.0 164.2 171.8 3,443 165.53 -2.20%
2005-10-10 0 0.910 0.900 0.910 0.860 0.910 2,902,000 2,597,760 0.8952 171.8 169.9 171.8 162.3 171.8 15,373 168.98 0.00%
2005-10-07 0 0.910 0.900 0.910 0.900 0.910 300,000 271,700 0.9057 171.8 169.9 171.8 169.9 171.8 1,589 170.96 1.11%
2005-10-06 0 0.900 0.900 0.910 0.900 0.930 1,576,000 1,426,800 0.9053 169.9 169.9 171.8 169.9 175.6 8,349 170.90 -3.23%
2005-10-05 0 0.930 0.930 0.940 0.920 0.940 1,008,000 940,860 0.9334 175.6 175.6 177.4 173.7 177.4 5,340 176.19 -1.06%
2005-10-04 0 0.940 0.920 0.940 0.920 0.970 2,570,000 2,405,220 0.9359 177.4 173.7 177.4 173.7 183.1 13,615 176.66 -4.08%
2005-10-03 0 0.980 0.970 0.980 0.960 0.980 146,000 142,740 0.9777 185.0 183.1 185.0 181.2 185.0 773 184.55 0.00%
2005-09-30 0 0.980 0.970 0.990 0.980 0.990 468,000 459,640 0.9821 185.0 183.1 186.9 185.0 186.9 2,479 185.40 -1.01%
2005-09-29 0 0.990 0.970 0.990 0.980 0.990 674,000 663,300 0.9841 186.9 183.1 186.9 185.0 186.9 3,571 185.77 -1.00%
2005-09-28 0 1.000 0.990 1.000 0.960 1.000 696,000 688,580 0.9893 188.8 186.9 188.8 181.2 188.8 3,687 186.75 4.17%
2005-09-27 0 0.960 0.950 0.970 0.950 1.100 850,000 816,560 0.9607 181.2 179.3 183.1 179.3 207.6 4,503 181.34 0.00%
2005-09-26 0 0.960 0.950 0.960 0.950 0.960 1,534,000 1,460,620 0.9522 181.2 179.3 181.2 179.3 181.2 8,126 179.74 1.05%
2005-09-23 0 0.950 0.950 0.960 0.950 1.000 570,000 550,700 0.9661 179.3 179.3 181.2 179.3 188.8 3,020 182.38 -3.06%
2005-09-22 0 0.980 0.980 0.990 0.950 0.990 2,039,000 1,979,620 0.9709 185.0 185.0 186.9 179.3 186.9 10,802 183.27 -1.01%
2005-09-21 0 0.990 0.980 0.990 0.980 1.030 4,072,000 4,054,660 0.9957 186.9 185.0 186.9 185.0 194.4 21,572 187.96 -3.88%
2005-09-20 0 1.030 1.020 1.030 1.020 1.080 4,216,000 4,432,140 1.0513 194.4 192.5 194.4 192.5 203.9 22,334 198.44 -5.50%
2005-09-16 0 1.090 1.080 1.090 1.090 1.100 2,610,000 2,859,720 1.0957 205.8 203.9 205.8 205.8 207.6 13,827 206.83 -2.68%
2005-09-15 0 1.120 1.110 1.120 1.110 1.150 2,542,000 2,865,000 1.1271 211.4 209.5 211.4 209.5 217.1 13,466 212.75 -2.61%
2005-09-14 0 1.150 1.150 1.170 1.150 1.190 1,000,000 1,178,380 1.1784 217.1 217.1 220.9 217.1 224.6 5,298 222.44 -3.36%
2005-09-13 0 1.190 1.180 1.200 1.180 1.210 600,000 716,140 1.1936 224.6 222.7 226.5 222.7 228.4 3,179 225.31 -1.65%
2005-09-12 0 1.210 1.200 1.210 1.180 1.210 978,000 1,174,680 1.2011 228.4 226.5 228.4 222.7 228.4 5,181 226.73 2.54%
2005-09-09 0 1.180 1.180 1.200 1.180 1.200 554,000 658,420 1.1885 222.7 222.7 226.5 222.7 226.5 2,935 224.35 0.00%
2005-09-08 0 1.180 1.180 1.200 1.180 1.210 740,000 878,420 1.1871 222.7 222.7 226.5 222.7 228.4 3,920 224.08 0.00%
2005-09-07 0 1.180 1.180 1.200 1.180 1.220 2,386,000 2,873,860 1.2045 222.7 222.7 226.5 222.7 230.3 12,640 227.36 0.00%
2005-09-06 0 1.180 1.170 1.190 1.170 1.190 984,000 1,162,020 1.1809 222.7 220.9 224.6 220.9 224.6 5,213 222.92 0.85%
2005-09-05 0 1.170 1.170 1.180 1.160 1.190 606,000 711,760 1.1745 220.9 220.9 222.7 219.0 224.6 3,210 221.71 0.00%
2005-09-02 0 1.170 1.170 1.180 1.150 1.180 798,000 928,660 1.1637 220.9 220.9 222.7 217.1 222.7 4,227 219.67 1.74%
2005-09-01 0 1.150 1.150 1.170 1.130 1.200 3,156,000 3,684,140 1.1673 217.1 217.1 220.9 213.3 226.5 16,719 220.36 1.77%
2005-08-31 0 1.130 1.130 1.140 1.120 1.140 642,000 725,040 1.1293 213.3 213.3 215.2 211.4 215.2 3,401 213.18 0.00%
2005-08-30 0 1.130 1.130 1.140 1.120 1.130 520,000 587,000 1.1288 213.3 213.3 215.2 211.4 213.3 2,755 213.09 0.89%
2005-08-29 0 1.120 1.120 1.130 1.120 1.150 678,000 766,140 1.1300 211.4 211.4 213.3 211.4 217.1 3,592 213.31 -2.61%
2005-08-26 0 1.150 1.140 1.150 1.130 1.160 1,000,000 1,143,780 1.1438 217.1 215.2 217.1 213.3 219.0 5,298 215.91 0.00%
2005-08-25 0 1.150 1.140 1.150 1.150 1.170 1,696,000 1,958,380 1.1547 217.1 215.2 217.1 217.1 220.9 8,985 217.97 -1.71%
2005-08-24 0 1.170 1.170 1.180 1.160 1.190 2,402,000 2,833,000 1.1794 220.9 220.9 222.7 219.0 224.6 12,725 222.64 0.86%
2005-08-23 0 1.160 1.150 1.160 1.150 1.200 1,660,000 1,925,680 1.1600 219.0 217.1 219.0 217.1 226.5 8,794 218.98 -3.33%
2005-08-22 0 1.200 1.180 1.200 1.150 1.240 3,746,000 4,471,760 1.1937 226.5 222.7 226.5 217.1 234.1 19,845 225.34 -3.23%
2005-08-19 0 1.240 1.240 1.250 1.210 1.250 3,884,000 4,833,740 1.2445 234.1 234.1 236.0 228.4 236.0 20,576 234.93 0.81%
2005-08-18 0 1.230 1.230 1.240 1.220 1.250 2,304,000 2,853,280 1.2384 232.2 232.2 234.1 230.3 236.0 12,206 233.77 -0.81%
2005-08-17 0 1.250 1.240 1.270 1.240 1.290 1,418,000 1,786,920 1.2602 234.1 232.2 237.8 232.2 241.6 7,572 235.98 -2.34%
2005-08-16 0 1.280 1.270 1.280 1.270 1.320 2,536,000 3,258,980 1.2851 239.7 237.8 239.7 237.8 247.2 13,543 240.64 0.00%
2005-08-15 0 1.280 1.290 1.300 1.200 1.350 3,280,000 4,282,900 1.3058 239.7 241.6 243.4 224.7 252.8 17,516 244.51 -5.19%
2005-08-12 0 1.350 1.350 1.360 1.350 1.370 2,660,000 3,606,640 1.3559 252.8 252.8 254.7 252.8 256.5 14,205 253.90 -2.17%
2005-08-11 0 1.380 1.380 1.390 1.380 1.400 2,476,000 3,438,960 1.3889 258.4 258.4 260.3 258.4 262.2 13,222 260.08 -0.72%
2005-08-10 0 1.390 1.390 1.400 1.390 1.400 870,000 1,216,660 1.3985 260.3 260.3 262.2 260.3 262.2 4,646 261.87 0.00%
2005-08-09 0 1.390 1.390 1.400 1.390 1.410 250,000 349,320 1.3973 260.3 260.3 262.2 260.3 264.0 1,335 261.65 -0.71%
2005-08-08 0 1.400 1.400 1.410 1.390 1.410 852,000 1,191,760 1.3988 262.2 262.2 264.0 260.3 264.0 4,550 261.93 0.00%
2005-08-05 0 1.400 1.400 1.410 1.380 1.400 1,298,000 1,812,040 1.3960 262.2 262.2 264.0 258.4 262.2 6,932 261.42 0.72%
2005-08-04 0 1.390 1.390 1.400 1.390 1.410 1,468,000 2,053,760 1.3990 260.3 260.3 262.2 260.3 264.0 7,839 261.98 -0.71%
2005-08-03 0 1.400 1.400 1.410 1.400 1.400 684,000 957,600 1.4000 262.2 262.2 264.0 262.2 262.2 3,653 262.16 0.00%
2005-08-02 0 1.400 1.400 1.410 1.400 1.420 690,000 970,080 1.4059 262.2 262.2 264.0 262.2 265.9 3,685 263.27 -0.71%
2005-08-01 0 1.410 1.400 1.410 1.390 1.410 418,000 586,380 1.4028 264.0 262.2 264.0 260.3 264.0 2,232 262.69 0.71%
2005-07-29 0 1.400 1.400 1.420 1.400 1.410 608,000 852,040 1.4014 262.2 262.2 265.9 262.2 264.0 3,247 262.42 -2.10%
2005-07-28 0 1.430 1.420 1.440 1.390 1.430 539,500 758,705 1.4063 267.8 265.9 269.7 260.3 267.8 2,881 263.34 1.42%
2005-07-27 0 1.410 1.400 1.420 1.390 1.410 606,500 850,360 1.4021 264.0 262.2 265.9 260.3 264.0 3,239 262.55 -0.70%
2005-07-26 0 1.420 1.420 1.430 1.410 1.440 470,000 667,480 1.4202 265.9 265.9 267.8 264.0 269.7 2,510 265.94 -0.70%
2005-07-25 0 1.430 1.430 1.440 1.430 1.480 310,000 446,960 1.4418 267.8 267.8 269.7 267.8 277.1 1,655 269.99 -2.05%
2005-07-22 0 1.460 1.450 1.460 1.410 1.460 2,348,000 3,389,480 1.4436 273.4 271.5 273.4 264.0 273.4 12,539 270.32 3.55%
2005-07-21 0 1.410 1.400 1.410 1.380 1.410 778,000 1,090,700 1.4019 264.0 262.2 264.0 258.4 264.0 4,155 262.52 0.71%
2005-07-20 0 1.400 1.400 1.410 1.380 1.420 2,726,000 3,818,220 1.4007 262.2 262.2 264.0 258.4 265.9 14,558 262.29 -1.41%
2005-07-19 0 1.420 1.410 1.420 1.390 1.430 2,314,000 3,255,300 1.4068 265.9 264.0 265.9 260.3 267.8 12,357 263.43 -2.07%
2005-07-18 0 1.450 1.440 1.460 1.400 1.510 3,174,000 4,573,660 1.4410 271.5 269.7 273.4 262.2 282.8 16,950 269.83 -1.36%
2005-07-15 0 1.470 1.470 1.480 1.460 1.490 1,118,000 1,659,250 1.4841 275.3 275.3 277.1 273.4 279.0 5,970 277.91 0.68%
2005-07-14 0 1.460 1.460 1.490 1.440 1.570 2,222,000 3,366,020 1.5149 273.4 273.4 279.0 269.7 294.0 11,866 283.67 -4.58%
2005-07-13 0 1.530 1.530 1.550 1.480 1.550 2,082,000 3,131,480 1.5041 286.5 286.5 290.2 277.1 290.2 11,118 281.65 4.08%
2005-07-12 0 1.470 1.470 1.480 1.400 1.480 3,440,000 5,006,940 1.4555 275.3 275.3 277.1 262.2 277.1 18,370 272.55 5.76%
2005-07-11 0 1.390 1.390 1.400 1.390 1.470 3,622,000 5,151,060 1.4222 260.3 260.3 262.2 260.3 275.3 19,342 266.31 -5.44%
2005-07-08 0 1.470 1.470 1.480 1.430 1.470 1,160,000 1,686,180 1.4536 275.3 275.3 277.1 267.8 275.3 6,195 272.20 2.80%
2005-07-07 0 1.430 1.430 1.440 1.420 1.520 1,584,000 2,317,140 1.4628 267.8 267.8 269.7 265.9 284.6 8,459 273.93 -5.92%
2005-07-06 0 1.520 1.500 1.520 1.510 1.530 660,000 1,002,320 1.5187 284.6 280.9 284.6 282.8 286.5 3,525 284.38 0.00%
2005-07-05 0 1.520 1.520 1.540 1.500 1.550 944,000 1,437,700 1.5230 284.6 284.6 288.4 280.9 290.2 5,041 285.19 -0.65%
2005-07-04 0 1.530 1.530 1.550 1.520 1.580 1,768,000 2,727,560 1.5427 286.5 286.5 290.2 284.6 295.9 9,442 288.89 -0.65%
2005-06-30 0 1.540 1.540 1.550 1.530 1.590 2,280,000 3,556,380 1.5598 288.4 288.4 290.2 286.5 297.7 12,176 292.09 -3.14%
2005-06-29 0 1.590 1.590 1.600 1.590 1.630 2,880,000 4,609,320 1.6005 297.7 297.7 299.6 297.7 305.2 15,380 299.70 -1.24%
2005-06-28 0 1.610 1.590 1.610 1.580 1.630 3,132,000 5,009,600 1.5995 301.5 297.7 301.5 295.9 305.2 16,726 299.52 1.26%
2005-06-27 0 1.590 1.590 1.600 1.580 1.660 6,952,000 11,157,020 1.6049 297.7 297.7 299.6 295.9 310.8 37,125 300.52 -4.79%
2005-06-24 0 1.670 1.660 1.670 1.660 1.700 2,994,000 5,006,780 1.6723 312.7 310.8 312.7 310.8 318.3 15,989 313.14 -2.34%
2005-06-23 0 1.710 1.700 1.710 1.700 1.720 1,408,000 2,411,520 1.7127 320.2 318.3 320.2 318.3 322.1 7,519 320.72 -0.58%
2005-06-22 0 1.720 1.710 1.720 1.690 1.740 3,038,000 5,193,780 1.7096 322.1 320.2 322.1 316.5 325.8 16,224 320.14 0.00%
2005-06-21 0 1.720 1.720 1.730 1.710 1.740 1,492,000 2,574,080 1.7253 322.1 322.1 324.0 320.2 325.8 7,968 323.07 0.00%
2005-06-20 0 1.720 1.720 1.730 1.690 1.730 2,166,000 3,708,380 1.7121 322.1 322.1 324.0 316.5 324.0 11,567 320.60 2.38%
2005-06-17 0 1.680 1.680 1.690 1.630 1.740 6,888,000 11,459,160 1.6636 314.6 314.6 316.5 305.2 325.8 36,784 311.53 -2.89%
2005-06-16 0 1.730 1.730 1.740 1.710 1.940 11,708,000 20,877,400 1.7832 324.0 324.0 325.8 320.2 363.3 62,524 333.91 -13.50%
2005-06-15 0 2.000 1.990 2.000 2.000 2.025 1,160,000 2,321,350 2.0012 374.5 372.6 374.5 374.5 379.2 6,195 374.73 -1.23%
2005-06-14 0 2.025 2.000 2.025 2.025 2.050 276,000 559,700 2.0279 379.2 374.5 379.2 379.2 383.9 1,474 379.74 0.00%
2005-06-13 0 2.025 2.025 2.050 2.025 2.050 416,000 842,800 2.0260 379.2 379.2 383.9 379.2 383.9 2,222 379.38 0.00%
2005-06-10 0 2.025 2.000 2.025 2.000 2.025 884,000 1,788,050 2.0227 379.2 374.5 379.2 374.5 379.2 4,721 378.76 0.00%
2005-06-09 0 2.025 2.000 2.025 2.000 2.025 168,000 339,950 2.0235 379.2 374.5 379.2 374.5 379.2 897 378.92 0.00%
2005-06-08 0 2.025 2.000 2.025 2.000 2.025 779,300 1,563,155 2.0058 379.2 374.5 379.2 374.5 379.2 4,162 375.61 1.25%
2005-06-07 0 2.000 2.000 2.025 1.980 2.000 974,000 1,935,580 1.9872 374.5 374.5 379.2 370.8 374.5 5,201 372.13 0.00%
2005-06-06 0 2.000 2.000 2.025 2.000 2.025 836,000 1,686,900 2.0178 374.5 374.5 379.2 374.5 379.2 4,464 377.85 -2.44%
2005-06-03 0 2.050 2.025 2.050 2.025 2.050 228,000 466,900 2.0478 383.9 379.2 383.9 379.2 383.9 1,218 383.47 0.00%
2005-06-02 0 2.050 2.025 2.050 2.050 2.050 258,000 528,900 2.0500 383.9 379.2 383.9 383.9 383.9 1,378 383.88 -1.20%
2005-06-01 0 2.075 2.050 2.075 2.050 2.075 288,000 593,050 2.0592 388.6 383.9 388.6 383.9 388.6 1,538 385.60 -1.19%
2005-05-31 0 2.100 2.025 2.075 2.050 2.100 1,058,000 2,186,400 2.0665 393.2 379.2 388.6 383.9 393.2 5,650 386.97 0.00%
2005-05-30 0 2.100 2.025 2.100 2.050 2.100 524,000 1,083,650 2.0680 393.2 379.2 393.2 383.9 393.2 2,798 387.25 1.20%
2005-05-27 0 2.075 2.050 2.075 2.075 2.100 754,000 1,573,400 2.0867 388.6 383.9 388.6 388.6 393.2 4,027 390.76 0.00%
2005-05-26 0 2.075 2.050 2.075 2.050 2.100 368,000 757,500 2.0584 388.6 383.9 388.6 383.9 393.2 1,965 385.45 0.00%
2005-05-25 0 2.075 2.075 2.100 2.075 2.075 930,000 1,929,250 2.0745 388.6 388.6 393.2 388.6 388.6 4,966 388.46 0.00%
2005-05-24 0 2.075 2.075 2.100 2.050 2.075 120,000 248,700 2.0725 388.6 388.6 393.2 383.9 388.6 641 388.09 -1.19%
2005-05-23 0 2.100 2.075 2.100 2.100 2.125 244,000 513,000 2.1025 393.2 388.6 393.2 393.2 397.9 1,303 393.70 -1.18%
2005-05-20 0 2.125 2.125 2.150 2.050 2.125 810,000 1,682,400 2.0770 397.9 397.9 402.6 383.9 397.9 4,326 388.94 3.66%
2005-05-19 0 2.050 2.025 2.050 2.025 2.050 140,000 283,750 2.0268 383.9 379.2 383.9 379.2 383.9 748 379.53 1.23%
2005-05-18 0 2.025 2.025 2.050 2.025 2.025 152,000 307,800 2.0250 379.2 379.2 383.9 379.2 379.2 812 379.20 0.00%
2005-05-17 0 2.025 2.025 2.050 2.000 2.050 408,000 829,200 2.0324 379.2 379.2 383.9 374.5 383.9 2,179 380.57 -1.22%
2005-05-13 0 2.050 2.000 2.050 2.025 2.050 206,000 418,700 2.0325 383.9 374.5 383.9 379.2 383.9 1,100 380.60 1.23%
2005-05-12 0 2.025 2.025 2.050 2.025 2.025 284,000 575,100 2.0250 379.2 379.2 383.9 379.2 379.2 1,517 379.20 0.00%
2005-05-11 0 2.025 2.025 2.050 2.025 2.050 102,000 208,200 2.0412 379.2 379.2 383.9 379.2 383.9 545 382.22 -1.22%
2005-05-10 0 2.050 2.050 2.075 2.050 2.075 432,000 887,850 2.0552 383.9 383.9 388.6 383.9 388.6 2,307 384.85 0.00%
2005-05-09 0 2.050 2.050 2.075 2.050 2.075 196,000 404,300 2.0628 383.9 383.9 388.6 383.9 388.6 1,047 386.27 0.00%
2005-05-06 0 2.050 2.050 2.075 2.050 2.075 336,000 695,950 2.0713 383.9 383.9 388.6 383.9 388.6 1,794 387.86 -1.20%
2005-05-05 0 2.075 2.050 2.075 2.050 2.075 652,000 1,349,900 2.0704 388.6 383.9 388.6 383.9 388.6 3,482 387.70 1.22%
2005-05-04 0 2.050 2.025 2.050 2.025 2.050 310,000 631,000 2.0355 383.9 379.2 383.9 379.2 383.9 1,655 381.16 0.00%
2005-05-03 0 2.050 2.025 2.050 2.000 2.050 460,000 934,950 2.0325 383.9 379.2 383.9 374.5 383.9 2,457 380.60 1.23%
2005-04-29 0 2.025 2.000 2.050 2.000 2.025 142,000 286,050 2.0144 379.2 374.5 383.9 374.5 379.2 758 377.22 0.00%
2005-04-28 0 2.025 2.000 2.025 2.000 2.025 290,000 586,250 2.0216 379.2 374.5 379.2 374.5 379.2 1,549 378.55 0.00%
2005-04-27 0 2.025 2.025 2.050 2.025 2.050 182,000 369,050 2.0277 379.2 379.2 383.9 379.2 383.9 972 379.71 -1.22%
2005-04-26 0 2.050 2.050 2.075 2.050 2.100 598,000 1,237,150 2.0688 383.9 383.9 388.6 383.9 393.2 3,193 387.40 -2.38%
2005-04-25 0 2.100 2.050 2.100 2.075 2.100 202,000 420,100 2.0797 393.2 383.9 393.2 388.6 393.2 1,079 389.44 0.00%
2005-04-22 0 2.100 2.050 2.100 2.050 2.100 1,002,000 2,079,400 2.0752 393.2 383.9 393.2 383.9 393.2 5,351 388.61 2.44%
2005-04-21 0 2.050 2.025 2.050 1.930 2.050 1,602,000 3,189,620 1.9910 383.9 379.2 383.9 361.4 383.9 8,555 372.83 3.54%
2005-04-20 0 1.980 1.980 2.000 1.980 2.075 2,484,000 4,985,520 2.0071 370.8 370.8 374.5 370.8 388.6 13,265 375.84 -4.58%
2005-04-19 0 2.075 2.050 2.075 2.050 2.075 778,000 1,602,400 2.0596 388.6 383.9 388.6 383.9 388.6 4,155 385.68 1.22%
2005-04-18 0 2.050 2.050 2.075 2.025 2.075 812,000 1,666,650 2.0525 383.9 383.9 388.6 379.2 388.6 4,336 384.35 -2.38%
2005-04-15 0 2.100 2.075 2.125 2.075 2.150 1,326,000 2,778,950 2.0957 393.2 388.6 397.9 388.6 402.6 7,081 392.44 -3.45%
2005-04-14 0 2.175 2.150 2.175 2.125 2.175 652,000 1,397,600 2.1436 407.3 402.6 407.3 397.9 407.3 3,482 401.40 2.35%
2005-04-13 0 2.125 2.100 2.125 2.100 2.125 294,000 620,700 2.1112 397.9 393.2 397.9 393.2 397.9 1,570 395.34 1.19%
2005-04-12 0 2.100 2.100 2.125 2.100 2.100 472,000 991,200 2.1000 393.2 393.2 397.9 393.2 393.2 2,521 393.24 -1.18%
2005-04-11 0 2.125 2.100 2.125 2.100 2.150 374,000 796,500 2.1297 397.9 393.2 397.9 393.2 402.6 1,997 398.80 0.00%
2005-04-08 0 2.125 2.150 2.175 2.125 2.175 452,000 972,550 2.1517 397.9 402.6 407.3 397.9 407.3 2,414 402.91 -2.30%
2005-04-07 0 2.175 2.150 2.175 2.150 2.175 388,000 835,000 2.1521 407.3 402.6 407.3 402.6 407.3 2,072 402.99 1.16%
2005-04-06 0 2.150 2.125 2.150 2.125 2.150 680,000 1,460,250 2.1474 402.6 397.9 402.6 397.9 402.6 3,631 402.12 1.18%
2005-04-04 0 2.125 2.125 2.150 2.125 2.150 350,000 747,000 2.1343 397.9 397.9 402.6 397.9 402.6 1,869 399.66 0.00%
2005-04-01 0 2.125 2.125 2.150 2.100 2.150 164,000 348,850 2.1271 397.9 397.9 402.6 393.2 402.6 876 398.32 0.00%
2005-03-31 0 2.125 2.125 2.150 2.125 2.150 734,000 1,570,350 2.1394 397.9 397.9 402.6 397.9 402.6 3,920 400.63 0.00%
2005-03-30 0 2.125 2.100 2.125 2.100 2.125 372,000 781,400 2.1005 397.9 393.2 397.9 393.2 397.9 1,987 393.34 1.19%
2005-03-29 0 2.100 2.100 2.125 2.100 2.150 550,000 1,160,750 2.1105 393.2 393.2 397.9 393.2 402.6 2,937 395.20 -1.18%
2005-03-24 0 2.125 2.125 2.150 2.100 2.125 988,000 2,089,000 2.1144 397.9 397.9 402.6 393.2 397.9 5,276 395.93 0.00%
2005-03-23 0 2.125 2.125 2.150 2.125 2.150 918,000 1,956,350 2.1311 397.9 397.9 402.6 397.9 402.6 4,902 399.06 -2.30%
2005-03-22 0 2.175 2.150 2.200 2.150 2.200 861,000 1,878,725 2.1820 407.3 402.6 412.0 402.6 412.0 4,598 408.60 -2.25%
2005-03-21 0 2.225 2.200 2.225 2.175 2.225 914,000 2,005,300 2.1940 416.6 412.0 416.6 407.3 416.6 4,881 410.84 1.14%
2005-03-18 0 2.200 2.175 2.200 2.175 2.250 1,920,000 4,217,200 2.1965 412.0 407.3 412.0 407.3 421.3 10,253 411.30 -2.22%
2005-03-17 0 2.250 2.225 2.250 2.250 2.300 1,072,000 2,420,900 2.2583 421.3 416.6 421.3 421.3 430.7 5,725 422.88 -3.23%
2005-03-16 0 2.325 2.300 2.325 2.275 2.325 388,000 899,500 2.3183 435.4 430.7 435.4 426.0 435.4 2,072 434.12 0.00%
2005-03-15 0 2.325 2.300 2.325 2.275 2.350 970,000 2,233,100 2.3022 435.4 430.7 435.4 426.0 440.1 5,180 431.10 0.00%
2005-03-14 0 2.325 2.325 2.350 2.300 2.400 2,848,000 6,721,950 2.3602 435.4 435.4 440.1 430.7 449.4 15,209 441.97 -1.06%
2005-03-11 0 2.350 2.325 2.350 2.275 2.350 2,992,000 6,945,100 2.3212 440.1 435.4 440.1 426.0 440.1 15,978 434.67 4.44%
2005-03-10 0 2.250 2.225 2.250 2.175 2.250 1,502,000 3,344,450 2.2267 421.3 416.6 421.3 407.3 421.3 8,021 416.96 2.27%
2005-03-09 0 2.200 2.175 2.200 2.175 2.200 2,166,000 4,753,000 2.1944 412.0 407.3 412.0 407.3 412.0 11,567 410.91 0.00%
2005-03-08 0 2.200 2.175 2.200 2.175 2.250 2,184,000 4,819,300 2.2066 412.0 407.3 412.0 407.3 421.3 11,663 413.21 0.00%
2005-03-07 0 2.200 2.175 2.200 2.175 2.225 430,000 945,900 2.1998 412.0 407.3 412.0 407.3 416.6 2,296 411.92 1.15%
2005-03-04 0 2.175 2.175 2.200 2.175 2.225 1,126,000 2,465,150 2.1893 407.3 407.3 412.0 407.3 416.6 6,013 409.96 -1.14%
2005-03-03 0 2.200 2.200 2.225 2.150 2.225 3,018,000 6,606,050 2.1889 412.0 412.0 416.6 402.6 416.6 16,117 409.88 -1.12%
2005-03-02 0 2.225 2.200 2.225 2.200 2.275 3,260,000 7,282,550 2.2339 416.6 412.0 416.6 412.0 426.0 17,409 418.32 -1.11%
2005-03-01 0 2.250 2.250 2.275 2.250 2.350 5,880,000 13,437,900 2.2854 421.3 421.3 426.0 421.3 440.1 31,401 427.95 -5.26%
2005-02-28 0 2.375 2.350 2.375 2.350 2.400 2,267,000 5,406,800 2.3850 444.7 440.1 444.7 440.1 449.4 12,106 446.61 -1.04%
2005-02-25 0 2.400 2.400 2.425 2.400 2.500 2,446,000 5,962,650 2.4377 449.4 449.4 454.1 449.4 468.1 13,062 456.48 0.00%
2005-02-24 0 2.400 2.375 2.400 2.350 2.425 2,946,000 7,054,550 2.3946 449.4 444.7 449.4 440.1 454.1 15,732 448.41 1.05%
2005-02-23 0 2.375 2.375 2.400 2.325 2.400 1,872,000 4,428,300 2.3655 444.7 444.7 449.4 435.4 449.4 9,997 442.97 -1.04%
2005-02-22 0 2.400 2.400 2.425 2.350 2.400 1,790,887 4,270,701 2.3847 449.4 449.4 454.1 440.1 449.4 9,564 446.55 1.05%
2005-02-21 0 2.375 2.375 2.400 2.350 2.425 2,564,000 6,115,200 2.3850 444.7 444.7 449.4 440.1 454.1 13,692 446.61 -2.06%
2005-02-18 0 2.425 2.400 2.425 2.325 2.425 3,064,000 7,277,600 2.3752 454.1 449.4 454.1 435.4 454.1 16,363 444.77 3.19%
2005-02-17 0 2.350 2.325 2.350 2.325 2.425 3,943,000 9,255,575 2.3473 440.1 435.4 440.1 435.4 454.1 21,057 439.56 -2.08%
2005-02-16 0 2.400 2.375 2.400 2.325 2.425 13,874,000 33,238,650 2.3958 449.4 444.7 449.4 435.4 454.1 74,091 448.62 3.23%
2005-02-15 0 2.325 2.300 2.325 2.175 2.350 14,908,000 33,868,200 2.2718 435.4 430.7 435.4 407.3 440.1 79,612 425.41 8.14%
2005-02-14 0 2.150 2.125 2.150 2.075 2.150 3,890,000 8,255,150 2.1221 402.6 397.9 402.6 388.6 402.6 20,774 397.39 4.88%
2005-02-08 0 2.050 2.025 2.050 2.025 2.050 956,000 1,958,300 2.0484 383.9 379.2 383.9 379.2 383.9 5,105 383.58 1.23%
2005-02-07 0 2.025 2.025 2.050 2.000 2.025 1,264,000 2,547,850 2.0157 379.2 379.2 383.9 374.5 379.2 6,750 377.45 0.00%
2005-02-04 0 2.025 2.000 2.025 1.980 2.050 3,424,000 6,873,050 2.0073 379.2 374.5 379.2 370.8 383.9 18,285 375.88 0.00%
2005-02-03 0 2.025 2.025 2.050 2.025 2.050 1,630,000 3,342,050 2.0503 379.2 379.2 383.9 379.2 383.9 8,705 383.94 -2.41%
2005-02-02 0 2.075 2.050 2.075 2.050 2.100 4,622,000 9,345,000 2.0219 388.6 383.9 388.6 383.9 393.2 24,683 378.61 0.00%
2005-02-01 0 2.075 2.050 2.075 2.025 2.100 2,544,000 5,233,650 2.0573 388.6 383.9 388.6 379.2 393.2 13,586 385.24 -1.19%
2005-01-31 0 2.100 2.075 2.100 2.050 2.100 1,916,000 3,999,950 2.0877 393.2 388.6 393.2 383.9 393.2 10,232 390.93 1.20%
2005-01-28 0 2.075 2.050 2.075 2.025 2.075 1,168,000 2,400,050 2.0548 388.6 383.9 388.6 379.2 388.6 6,237 384.78 2.47%
2005-01-27 0 2.025 2.025 2.050 2.025 2.050 1,300,000 2,656,400 2.0434 379.2 379.2 383.9 379.2 383.9 6,942 382.64 -1.22%
2005-01-26 0 2.050 2.050 2.075 2.050 2.100 1,396,000 2,875,250 2.0596 383.9 383.9 388.6 383.9 393.2 7,455 385.68 0.00%
2005-01-25 0 2.050 2.050 2.075 2.050 2.075 1,626,000 3,342,050 2.0554 383.9 383.9 388.6 383.9 388.6 8,683 384.88 0.00%
2005-01-24 0 2.050 2.025 2.050 2.025 2.100 3,532,000 7,282,100 2.0617 383.9 379.2 383.9 379.2 393.2 18,862 386.08 -1.20%
2005-01-21 0 2.075 2.075 2.100 2.050 2.125 4,854,000 10,104,750 2.0817 388.6 388.6 393.2 383.9 397.9 25,922 389.82 -2.35%
2005-01-20 0 2.125 2.125 2.150 2.075 2.200 7,906,000 16,715,500 2.1143 397.9 397.9 402.6 388.6 412.0 42,220 395.91 -4.49%
2005-01-19 0 2.225 2.225 2.250 1.970 2.250 12,780,000 27,151,350 2.1245 416.6 416.6 421.3 368.9 421.3 68,248 397.83 13.52%
2005-01-18 0 1.960 1.960 1.970 1.900 1.980 2,774,000 5,403,760 1.9480 367.0 367.0 368.9 355.8 370.8 14,814 364.78 3.16%
2005-01-17 0 1.900 1.900 1.910 1.900 1.910 1,122,317 2,132,550 1.9001 355.8 355.8 357.7 355.8 357.7 5,993 355.81 0.00%
2005-01-14 0 1.900 1.900 1.920 1.890 1.910 3,472,000 6,602,280 1.9016 355.8 355.8 359.5 353.9 357.7 18,541 356.08 0.00%
2005-01-13 0 1.900 1.890 1.900 1.900 1.910 1,976,000 3,757,380 1.9015 355.8 353.9 355.8 355.8 357.7 10,552 356.07 -0.52%
2005-01-12 0 1.910 1.910 1.920 1.900 1.920 494,000 943,240 1.9094 357.7 357.7 359.5 355.8 359.5 2,638 357.55 0.00%
2005-01-11 0 1.910 1.900 1.920 1.890 1.950 2,732,000 5,222,620 1.9116 357.7 355.8 359.5 353.9 365.2 14,590 357.97 0.53%
2005-01-10 0 1.900 1.890 1.900 1.880 1.900 1,866,000 3,516,660 1.8846 355.8 353.9 355.8 352.0 355.8 9,965 352.90 1.06%
2005-01-07 0 1.880 1.870 1.880 1.860 1.930 2,557,683 4,836,643 1.8910 352.0 350.2 352.0 348.3 361.4 13,659 354.11 -2.59%
2005-01-06 0 1.930 1.920 1.930 1.900 1.940 1,380,000 2,650,140 1.9204 361.4 359.5 361.4 355.8 363.3 7,370 359.61 1.85%
2005-01-05 0 1.930 1.930 1.940 1.910 1.970 3,279,000 6,380,190 1.9458 354.9 354.9 356.7 351.2 362.2 17,834 357.75 -1.53%
2005-01-04 0 1.960 1.960 1.970 1.950 1.970 2,370,000 4,633,520 1.9551 360.4 360.4 362.2 358.5 362.2 12,890 359.46 0.00%
2005-01-03 0 1.960 1.950 1.960 1.950 1.970 2,498,000 4,895,500 1.9598 360.4 358.5 360.4 358.5 362.2 13,586 360.33 0.00%
2004-12-31 0 1.960 1.960 1.970 1.950 1.980 2,374,000 4,656,400 1.9614 360.4 360.4 362.2 358.5 364.0 12,912 360.63 0.51%
2004-12-30 0 1.950 1.950 1.960 1.940 1.950 2,096,000 4,074,500 1.9439 358.5 358.5 360.4 356.7 358.5 11,400 357.42 0.52%
2004-12-29 0 1.940 1.940 1.950 1.930 1.940 2,353,000 4,560,320 1.9381 356.7 356.7 358.5 354.9 356.7 12,798 356.34 0.52%
2004-12-28 0 1.930 1.930 1.940 1.920 1.950 1,730,000 3,352,860 1.9381 354.9 354.9 356.7 353.0 358.5 9,409 356.34 -0.52%
2004-12-24 0 1.940 1.940 1.950 1.940 1.950 1,898,000 3,692,220 1.9453 356.7 356.7 358.5 356.7 358.5 10,323 357.67 -1.02%
2004-12-23 0 1.960 1.950 1.960 1.940 1.970 1,430,000 2,787,160 1.9491 360.4 358.5 360.4 356.7 362.2 7,778 358.36 -0.51%
2004-12-22 0 1.970 1.960 1.980 1.940 2.025 4,299,400 8,428,270 1.9603 362.2 360.4 364.0 356.7 372.3 23,384 360.43 -2.72%
2004-12-21 0 2.025 2.000 2.025 1.900 2.025 6,054,000 11,923,780 1.9696 372.3 367.7 372.3 349.3 372.3 32,927 362.13 -5.81%
2004-12-20 0 2.150 2.150 2.175 2.100 2.200 1,260,000 2,712,700 2.1529 395.3 395.3 399.9 386.1 404.5 6,853 395.84 1.18%
2004-12-17 0 2.125 2.125 2.150 2.125 2.150 768,800 1,635,105 2.1268 390.7 390.7 395.3 390.7 395.3 4,181 391.04 1.19%
2004-12-16 0 2.100 2.100 2.125 2.100 2.200 5,324,000 11,405,800 2.1423 386.1 386.1 390.7 386.1 404.5 28,957 393.89 -5.62%
2004-12-15 0 2.225 2.200 2.225 2.200 2.250 1,030,000 2,291,450 2.2247 409.1 404.5 409.1 404.5 413.7 5,602 409.04 -1.11%
2004-12-14 0 2.250 2.225 2.250 2.225 2.250 1,824,000 4,069,750 2.2312 413.7 409.1 413.7 409.1 413.7 9,921 410.24 2.27%
2004-12-13 0 2.200 2.200 2.225 2.200 2.225 1,310,000 2,884,150 2.2016 404.5 404.5 409.1 404.5 409.1 7,125 404.80 1.15%
2004-12-10 0 2.175 2.175 2.200 2.150 2.225 2,734,000 5,982,750 2.1883 399.9 399.9 404.5 395.3 409.1 14,870 402.34 1.16%
2004-12-09 0 2.150 2.125 2.175 2.125 2.175 1,745,000 3,748,900 2.1484 395.3 390.7 399.9 390.7 399.9 9,491 395.00 0.00%
2004-12-08 0 2.150 2.150 2.175 2.150 2.200 1,260,000 2,736,650 2.1719 395.3 395.3 399.9 395.3 404.5 6,853 399.34 -2.27%
2004-12-07 0 2.200 2.175 2.200 2.175 2.200 814,000 1,779,500 2.1861 404.5 399.9 404.5 399.9 404.5 4,427 401.94 1.15%
2004-12-06 0 2.175 2.175 2.225 2.175 2.225 1,892,000 4,155,350 2.1963 399.9 399.9 409.1 399.9 409.1 10,290 403.81 0.00%
2004-12-03 0 2.175 2.150 2.175 2.150 2.175 1,348,000 2,909,550 2.1584 399.9 395.3 399.9 395.3 399.9 7,332 396.85 0.00%
2004-12-02 0 2.175 2.175 2.200 2.175 2.200 2,020,000 4,415,900 2.1861 399.9 399.9 404.5 399.9 404.5 10,987 401.94 1.16%
2004-12-01 0 2.150 2.150 2.200 2.150 2.200 2,390,000 5,197,550 2.1747 395.3 395.3 404.5 395.3 404.5 12,999 399.84 -1.15%
2004-11-30 0 2.175 2.175 2.200 2.175 2.225 3,186,000 6,946,950 2.1805 399.9 399.9 404.5 399.9 409.1 17,328 400.90 0.00%
2004-11-29 0 2.175 2.150 2.175 2.050 2.175 5,531,000 11,860,225 2.1443 399.9 395.3 399.9 376.9 399.9 30,082 394.26 4.82%
2004-11-26 0 2.075 2.025 2.050 2.050 2.225 11,582,000 24,935,350 2.1529 381.5 372.3 376.9 376.9 409.1 62,993 395.84 -4.60%
2004-11-25 0 2.175 2.150 2.175 2.150 2.300 7,375,000 16,204,275 2.1972 399.9 395.3 399.9 395.3 422.9 40,112 403.98 -5.43%
2004-11-24 0 2.300 2.275 2.300 2.275 2.375 5,564,000 12,885,550 2.3159 422.9 418.3 422.9 418.3 436.7 30,262 425.80 -2.13%
2004-11-23 0 2.350 2.325 2.350 2.300 2.375 4,072,000 9,584,550 2.3538 432.1 427.5 432.1 422.9 436.7 22,147 432.77 2.17%
2004-11-22 0 2.300 2.275 2.300 2.300 2.500 12,634,000 29,937,800 2.3696 422.9 418.3 422.9 422.9 459.7 68,715 435.68 -8.00%
2004-11-19 0 2.500 2.475 2.500 2.475 2.575 7,528,000 18,889,750 2.5093 459.7 455.1 459.7 455.1 473.4 40,944 461.36 -2.91%
2004-11-18 0 2.575 2.550 2.575 2.550 2.600 1,747,000 4,498,525 2.5750 473.4 468.8 473.4 468.8 478.0 9,502 473.44 -0.96%
2004-11-17 0 2.600 2.575 2.600 2.550 2.600 641,000 1,653,000 2.5788 478.0 473.4 478.0 468.8 478.0 3,486 474.14 0.97%
2004-11-16 0 2.575 2.550 2.600 2.550 2.600 2,627,000 6,735,700 2.5640 473.4 468.8 478.0 468.8 478.0 14,288 471.43 -0.96%
2004-11-15 0 2.600 2.600 2.625 2.600 2.625 1,654,000 4,309,250 2.6054 478.0 478.0 482.6 478.0 482.6 8,996 479.02 0.00%
2004-11-12 0 2.600 2.600 2.625 2.600 2.625 2,132,000 5,566,100 2.6107 478.0 478.0 482.6 478.0 482.6 11,596 480.01 0.00%
2004-11-11 0 2.600 2.575 2.600 2.575 2.600 2,086,000 5,413,850 2.5953 478.0 473.4 478.0 473.4 478.0 11,346 477.18 0.00%
2004-11-10 0 2.600 2.600 2.625 2.600 2.675 3,524,000 9,216,650 2.6154 478.0 478.0 482.6 478.0 491.8 19,167 480.87 -0.95%
2004-11-09 0 2.625 2.600 2.650 2.550 2.650 8,778,000 22,656,750 2.5811 482.6 478.0 487.2 468.8 487.2 47,743 474.56 3.96%
2004-11-08 0 2.525 2.500 2.525 2.500 2.600 11,300,000 28,733,600 2.5428 464.2 459.7 464.2 459.7 478.0 61,459 467.52 1.00%
2004-11-05 0 2.500 2.475 2.500 2.475 2.525 7,240,000 18,106,550 2.5009 459.7 455.1 459.7 455.1 464.2 39,378 459.82 2.04%
2004-11-04 0 2.450 2.450 2.475 2.450 2.550 2,390,000 5,937,600 2.4844 450.5 450.5 455.1 450.5 468.8 12,999 456.78 -2.00%
2004-11-03 0 2.500 2.475 2.500 2.500 2.525 3,162,000 7,905,500 2.5002 459.7 455.1 459.7 459.7 464.2 17,198 459.68 -0.99%
2004-11-02 0 2.525 2.500 2.525 2.500 2.525 1,212,000 3,055,550 2.5211 464.2 459.7 464.2 459.7 464.2 6,592 463.53 0.00%
2004-11-01 0 2.525 2.525 2.550 2.500 2.525 4,142,000 10,360,800 2.5014 464.2 464.2 468.8 459.7 464.2 22,528 459.91 1.00%
2004-10-29 0 2.500 2.500 2.525 2.500 2.550 4,504,000 11,363,432 2.5230 459.7 459.7 464.2 459.7 468.8 24,497 463.88 -1.96%
2004-10-28 0 2.550 2.550 2.575 2.500 2.575 714,000 1,821,000 2.5504 468.8 468.8 473.4 459.7 473.4 3,883 468.92 2.00%
2004-10-27 0 2.500 2.500 2.525 2.500 2.525 3,492,000 8,739,900 2.5028 459.7 459.7 464.2 459.7 464.2 18,993 460.17 2.04%
2004-10-26 0 2.450 2.450 2.475 2.450 2.550 1,558,000 3,853,200 2.4732 450.5 450.5 455.1 450.5 468.8 8,474 454.72 -3.92%
2004-10-25 0 2.550 2.550 2.575 2.550 2.600 1,043,000 2,682,275 2.5717 468.8 468.8 473.4 468.8 478.0 5,673 472.83 -1.92%
2004-10-21 0 2.600 2.575 2.600 2.575 2.650 1,746,000 4,540,400 2.6005 478.0 473.4 478.0 473.4 487.2 9,496 478.12 0.00%
2004-10-20 0 2.600 2.600 2.650 2.600 2.600 894,000 2,324,400 2.6000 478.0 478.0 487.2 478.0 478.0 4,862 478.04 -0.95%
2004-10-19 0 2.625 2.625 2.675 2.600 2.650 1,428,000 3,728,100 2.6107 482.6 482.6 491.8 478.0 487.2 7,767 480.01 0.96%
2004-10-18 0 2.600 2.575 2.600 2.575 2.675 1,200,000 3,164,500 2.6371 478.0 473.4 478.0 473.4 491.8 6,527 484.86 -2.80%
2004-10-15 0 2.675 2.650 2.675 2.650 2.675 222,000 589,100 2.6536 491.8 487.2 491.8 487.2 491.8 1,207 487.89 0.94%
2004-10-14 0 2.650 2.650 2.675 2.625 2.675 238,000 631,050 2.6515 487.2 487.2 491.8 482.6 491.8 1,294 487.50 -0.93%
2004-10-13 0 2.675 2.675 2.700 2.650 2.700 372,000 995,250 2.6754 491.8 491.8 496.4 487.2 496.4 2,023 491.90 -0.93%
2004-10-12 0 2.700 2.675 2.700 2.675 2.725 982,000 2,646,050 2.6946 496.4 491.8 496.4 491.8 501.0 5,341 495.42 -0.92%
2004-10-11 0 2.725 2.700 2.725 2.725 2.750 314,000 857,400 2.7306 501.0 496.4 501.0 501.0 505.6 1,708 502.05 -1.80%
2004-10-08 0 2.775 2.750 2.775 2.750 2.825 502,000 1,399,750 2.7883 510.2 505.6 510.2 505.6 519.4 2,730 512.67 -0.89%
2004-10-07 0 2.800 2.800 2.825 2.800 2.800 1,220,000 3,416,000 2.8000 514.8 514.8 519.4 514.8 514.8 6,635 514.81 0.00%
2004-10-06 0 2.800 2.800 2.825 2.800 2.825 1,031,193 2,903,121 2.8153 514.8 514.8 519.4 514.8 519.4 5,609 517.63 -0.88%
2004-10-05 0 2.825 2.825 2.850 2.750 2.825 1,494,000 4,163,350 2.7867 519.4 519.4 524.0 505.6 519.4 8,126 512.37 1.80%
2004-10-04 0 2.775 2.750 2.775 2.775 2.850 1,654,000 4,640,500 2.8056 510.2 505.6 510.2 510.2 524.0 8,996 515.85 -0.89%
2004-09-30 0 2.800 2.675 2.800 2.675 2.800 978,000 2,648,250 2.7078 514.8 491.8 514.8 491.8 514.8 5,319 497.86 3.70%
2004-09-28 0 2.700 2.675 2.700 2.650 2.725 354,000 954,600 2.6966 496.4 491.8 496.4 487.2 501.0 1,925 495.80 0.93%
2004-09-27 0 2.675 2.675 2.700 2.650 2.675 46,000 122,700 2.6674 491.8 491.8 496.4 487.2 491.8 250 490.43 0.00%
2004-09-24 0 2.675 2.675 2.700 2.675 2.725 300,000 809,000 2.6967 491.8 491.8 496.4 491.8 501.0 1,632 495.81 -1.83%
2004-09-23 0 2.725 2.700 2.725 2.675 2.725 198,000 535,400 2.7040 501.0 496.4 501.0 491.8 501.0 1,077 497.17 0.93%
2004-09-22 0 2.700 2.700 2.725 2.700 2.750 670,000 1,819,400 2.7155 496.4 496.4 501.0 496.4 505.6 3,644 499.28 -1.82%
2004-09-21 0 2.750 2.725 2.750 2.625 2.750 1,574,000 4,267,900 2.7115 505.6 501.0 505.6 482.6 505.6 8,561 498.54 4.76%
2004-09-20 0 2.625 2.625 2.650 2.600 2.675 604,000 1,589,600 2.6318 482.6 482.6 487.2 478.0 491.8 3,285 483.88 -0.94%
2004-09-17 0 2.650 2.650 2.700 2.625 2.700 578,300 1,537,165 2.6581 487.2 487.2 496.4 482.6 496.4 3,145 488.72 -1.85%
2004-09-16 0 2.700 2.675 2.700 2.675 2.750 578,000 1,564,150 2.7061 496.4 491.8 496.4 491.8 505.6 3,144 497.55 0.00%
2004-09-15 0 2.700 2.700 2.725 2.700 2.750 254,000 689,650 2.7152 496.4 496.4 501.0 496.4 505.6 1,381 499.21 -0.92%
2004-09-14 0 2.725 2.700 2.725 2.725 2.750 348,000 948,550 2.7257 501.0 496.4 501.0 501.0 505.6 1,893 501.15 0.00%
2004-09-13 0 2.725 2.725 2.775 2.725 2.800 328,000 897,700 2.7369 501.0 501.0 510.2 501.0 514.8 1,784 503.21 -0.91%
2004-09-10 0 2.750 2.725 2.775 2.725 2.775 708,000 1,940,278 2.7405 505.6 501.0 510.2 501.0 510.2 3,851 503.87 -1.79%
2004-09-09 0 2.800 2.750 2.800 2.650 2.800 1,968,000 5,352,976 2.7200 514.8 505.6 514.8 487.2 514.8 10,704 500.10 5.66%
2004-09-08 0 2.650 2.650 2.675 2.600 2.700 2,074,000 5,524,800 2.6638 487.2 487.2 491.8 478.0 496.4 11,280 489.78 2.91%
2004-09-07 0 2.575 2.575 2.600 2.550 2.750 3,590,000 9,410,350 2.6213 473.4 473.4 478.0 468.8 505.6 19,526 481.95 -6.36%
2004-09-06 0 2.750 2.750 2.775 2.725 2.800 304,000 841,350 2.7676 505.6 505.6 510.2 501.0 514.8 1,653 508.85 -1.79%
2004-09-03 0 2.800 2.775 2.800 2.800 2.875 624,000 1,757,180 2.8160 514.8 510.2 514.8 514.8 528.6 3,394 517.75 -0.88%
2004-09-02 0 2.825 2.825 2.850 2.825 2.900 606,000 1,747,500 2.8837 519.4 519.4 524.0 519.4 533.2 3,296 530.19 -0.53%
2004-09-01 0 2.925 2.925 2.950 2.925 2.975 1,920,000 5,637,500 2.9362 522.2 522.2 526.6 522.2 531.1 10,755 524.17 0.00%
2004-08-31 0 2.925 2.925 2.950 2.925 2.950 814,000 2,391,550 2.9380 522.2 522.2 526.6 522.2 526.6 4,560 524.49 0.00%
2004-08-30 0 2.925 2.900 2.950 2.925 2.950 1,040,000 3,062,200 2.9444 522.2 517.7 526.6 522.2 526.6 5,826 525.63 -0.85%
2004-08-27 0 2.950 2.950 2.975 2.950 2.950 410,000 1,212,500 2.9573 526.6 526.6 531.1 526.6 526.6 2,297 527.94 -0.84%
2004-08-26 0 2.975 2.950 2.975 2.950 2.975 640,000 1,892,550 2.9571 531.1 526.6 531.1 526.6 531.1 3,585 527.90 0.85%
2004-08-25 0 2.950 2.925 2.950 2.925 2.975 988,000 2,914,950 2.9504 526.6 522.2 526.6 522.2 531.1 5,534 526.69 0.00%
2004-08-24 0 2.950 2.925 2.975 2.950 2.950 60,000 177,000 2.9500 526.6 522.2 531.1 526.6 526.6 336 526.63 0.00%
2004-08-23 0 2.950 2.950 3.000 2.950 2.950 10,000 29,500 2.9500 526.6 526.6 535.6 526.6 526.6 56 526.63 0.00%
2004-08-20 0 2.950 2.925 2.950 2.950 2.950 316,000 932,200 2.9500 526.6 522.2 526.6 526.6 526.6 1,770 526.63 0.00%
2004-08-19 0 2.950 2.950 3.000 2.950 3.000 292,000 865,250 2.9632 526.6 526.6 535.6 526.6 535.6 1,636 528.98 0.00%
2004-08-18 0 2.950 2.950 2.975 2.950 2.950 346,000 1,020,700 2.9500 526.6 526.6 531.1 526.6 526.6 1,938 526.63 0.00%
2004-08-17 0 2.950 2.900 2.950 2.925 2.950 386,000 1,132,950 2.9351 526.6 517.7 526.6 522.2 526.6 2,162 523.97 0.85%
2004-08-16 0 2.925 2.900 2.950 2.900 3.000 530,000 1,555,050 2.9341 522.2 517.7 526.6 517.7 535.6 2,969 523.78 -2.50%
2004-08-13 0 3.000 2.950 3.000 2.975 3.000 194,000 577,750 2.9781 535.6 526.6 535.6 531.1 535.6 1,087 531.64 0.00%
2004-08-12 0 3.000 2.975 3.000 2.975 3.000 380,000 1,139,500 2.9987 535.6 531.1 535.6 531.1 535.6 2,129 535.32 0.00%
2004-08-11 0 3.000 2.975 3.000 3.000 3.000 308,000 924,000 3.0000 535.6 531.1 535.6 535.6 535.6 1,725 535.55 0.00%
2004-08-10 0 3.000 2.975 3.000 2.975 3.000 480,000 1,430,650 2.9805 535.6 531.1 535.6 531.1 535.6 2,689 532.08 0.00%
2004-08-09 0 3.000 2.975 3.000 2.975 3.000 212,000 635,850 2.9993 535.6 531.1 535.6 531.1 535.6 1,188 535.43 0.00%
2004-08-06 0 3.000 3.000 3.025 3.000 3.000 328,000 984,000 3.0000 535.6 535.6 540.0 535.6 535.6 1,837 535.55 0.00%
2004-08-05 0 3.000 3.000 3.025 3.000 3.000 230,000 690,000 3.0000 535.6 535.6 540.0 535.6 535.6 1,288 535.55 0.00%
2004-08-04 0 3.000 3.000 3.025 3.000 3.000 244,000 732,000 3.0000 535.6 535.6 540.0 535.6 535.6 1,367 535.55 0.00%
2004-08-03 0 3.000 3.000 3.025 3.000 3.050 1,024,000 3,091,150 3.0187 535.6 535.6 540.0 535.6 544.5 5,736 538.89 0.00%
2004-08-02 0 3.000 2.975 3.000 2.975 3.000 706,000 2,115,400 2.9963 535.6 531.1 535.6 531.1 535.6 3,955 534.90 -0.83%
2004-07-30 0 3.025 3.000 3.025 3.000 3.050 304,000 921,150 3.0301 540.0 535.6 540.0 535.6 544.5 1,703 540.93 -0.82%
2004-07-29 0 3.050 3.025 3.050 3.025 3.050 448,000 1,356,600 3.0281 544.5 540.0 544.5 540.0 544.5 2,510 540.58 0.83%
2004-07-28 0 3.025 3.025 3.050 3.025 3.050 204,000 619,950 3.0390 540.0 540.0 544.5 540.0 544.5 1,143 542.51 -0.82%
2004-07-27 0 3.050 3.050 3.075 3.050 3.050 330,000 1,006,500 3.0500 544.5 544.5 548.9 544.5 544.5 1,849 544.48 0.00%
2004-07-26 0 3.050 3.050 3.075 3.025 3.050 312,000 946,550 3.0338 544.5 544.5 548.9 540.0 544.5 1,748 541.59 0.00%
2004-07-23 0 3.050 3.025 3.050 3.025 3.050 196,000 595,000 3.0357 544.5 540.0 544.5 540.0 544.5 1,098 541.93 0.00%
2004-07-22 0 3.050 3.050 3.075 3.050 3.075 72,000 219,850 3.0535 544.5 544.5 548.9 544.5 548.9 403 545.10 -0.81%
2004-07-21 0 3.075 3.050 3.075 3.025 3.075 712,000 2,166,050 3.0422 548.9 544.5 548.9 540.0 548.9 3,988 543.09 1.65%
2004-07-20 0 3.025 3.025 3.075 3.025 3.025 10,000 30,250 3.0250 540.0 540.0 548.9 540.0 540.0 56 540.02 0.00%
2004-07-19 0 3.025 3.025 3.100 3.025 3.025 2,650,000 8,016,250 3.0250 540.0 540.0 553.4 540.0 540.0 14,844 540.02 0.00%
2004-07-16 0 3.025 3.025 3.050 3.025 3.075 50,000 151,650 3.0330 540.0 540.0 544.5 540.0 548.9 280 541.45 -0.82%
2004-07-15 0 3.050 3.025 3.050 3.050 3.125 78,000 240,000 3.0769 544.5 540.0 544.5 544.5 557.9 437 549.29 -1.61%
2004-07-14 0 3.100 3.050 3.100 3.025 3.100 1,032,000 3,170,700 3.0724 553.4 544.5 553.4 540.0 553.4 5,781 548.48 -0.80%
2004-07-13 0 3.125 3.100 3.125 3.000 3.125 990,000 3,065,400 3.0964 557.9 553.4 557.9 535.6 557.9 5,546 552.76 1.63%
2004-07-12 0 3.075 3.050 3.075 2.975 3.075 1,390,000 4,223,850 3.0387 548.9 544.5 548.9 531.1 548.9 7,786 542.47 3.36%
2004-07-09 0 2.975 2.975 3.025 2.975 3.075 720,000 2,185,900 3.0360 531.1 531.1 540.0 531.1 548.9 4,033 541.98 -2.46%
2004-07-08 0 3.050 3.025 3.075 3.050 3.075 824,000 2,530,350 3.0708 544.5 540.0 548.9 544.5 548.9 4,616 548.20 -2.40%
2004-07-07 0 3.125 3.125 3.150 3.025 3.125 632,000 1,942,850 3.0741 557.9 557.9 562.3 540.0 557.9 3,540 548.79 1.63%
2004-07-06 0 3.075 3.050 3.075 3.025 3.150 1,774,000 5,481,250 3.0898 548.9 544.5 548.9 540.0 562.3 9,937 551.58 -1.60%
2004-07-05 0 3.125 3.100 3.125 3.050 3.125 304,000 941,850 3.0982 557.9 553.4 557.9 544.5 557.9 1,703 553.08 2.46%
2004-07-02 0 3.050 3.025 3.050 2.975 3.050 1,862,000 5,644,750 3.0316 544.5 540.0 544.5 531.1 544.5 10,430 541.19 1.67%
2004-06-30 0 3.000 2.975 3.000 2.900 3.000 624,000 1,863,150 2.9858 535.6 531.1 535.6 517.7 535.6 3,495 533.02 1.69%
2004-06-29 0 2.950 2.925 2.950 2.850 2.950 605,000 1,753,300 2.8980 526.6 522.2 526.6 508.8 526.6 3,389 517.35 0.85%
2004-06-28 0 2.925 2.900 2.925 2.900 2.975 802,000 2,365,050 2.9489 522.2 517.7 522.2 517.7 531.1 4,493 526.44 -1.68%
2004-06-25 0 2.975 2.975 3.000 2.975 3.000 686,000 2,050,000 2.9883 531.1 531.1 535.6 531.1 535.6 3,843 533.47 -0.83%
2004-06-24 0 3.000 2.975 3.000 2.975 3.025 302,000 906,100 3.0003 535.6 531.1 535.6 531.1 540.0 1,692 535.61 0.84%
2004-06-23 0 2.975 2.925 3.000 - - 0 0 - 531.1 522.2 535.6 - - 0 - 0.00%
2004-06-21 0 2.975 2.975 3.000 2.850 2.975 482,807 1,410,750 2.9220 531.1 531.1 535.6 508.8 531.1 2,705 521.63 0.00%
2004-06-18 0 2.975 2.975 3.000 2.900 3.025 588,000 1,739,950 2.9591 531.1 531.1 535.6 517.7 540.0 3,294 528.25 -1.65%
2004-06-17 0 3.025 3.025 3.075 3.025 3.075 264,000 805,000 3.0492 540.0 540.0 548.9 540.0 548.9 1,479 544.35 -1.63%
2004-06-16 0 3.075 3.050 3.150 3.050 3.075 158,000 482,150 3.0516 548.9 544.5 562.3 544.5 548.9 885 544.76 1.65%
2004-06-15 0 3.025 3.050 3.100 3.025 3.100 226,000 694,250 3.0719 540.0 544.5 553.4 540.0 553.4 1,266 548.39 -1.63%
2004-06-14 0 3.075 3.075 3.100 3.075 3.175 418,000 1,312,290 3.1394 548.9 548.9 553.4 548.9 566.8 2,341 560.45 -3.15%
2004-06-11 0 3.175 3.125 3.175 3.150 3.200 250,000 788,261 3.1530 566.8 557.9 566.8 562.3 571.3 1,400 562.88 0.79%
2004-06-10 0 3.150 3.150 3.200 3.150 3.175 624,000 1,972,390 3.1609 562.3 562.3 571.3 562.3 566.8 3,495 564.28 0.00%
2004-06-09 0 3.150 3.125 3.200 3.150 3.275 156,000 497,600 3.1897 562.3 557.9 571.3 562.3 584.6 874 569.43 -2.33%
2004-06-08 0 3.225 3.200 3.225 3.225 3.275 122,000 396,850 3.2529 575.7 571.3 575.7 575.7 584.6 683 580.70 2.38%
2004-06-07 0 3.150 3.125 3.150 3.100 3.200 1,264,900 3,974,700 3.1423 562.3 557.9 562.3 553.4 571.3 7,086 560.96 -1.56%
2004-06-04 0 3.200 3.175 3.200 3.150 3.200 396,000 1,257,700 3.1760 571.3 566.8 571.3 562.3 571.3 2,218 566.98 1.59%
2004-06-03 0 3.150 3.150 3.175 3.125 3.200 494,000 1,560,100 3.1581 562.3 562.3 566.8 557.9 571.3 2,767 563.78 -2.33%
2004-06-02 0 3.225 3.175 3.250 3.200 3.225 268,000 858,550 3.2035 575.7 566.8 580.2 571.3 575.7 1,501 571.89 0.00%
2004-06-01 0 3.225 3.200 3.225 3.150 3.325 1,952,000 6,263,350 3.2087 575.7 571.3 575.7 562.3 593.6 10,934 572.81 2.38%
2004-05-31 0 3.150 3.125 3.175 3.050 3.175 936,000 2,929,650 3.1300 562.3 557.9 566.8 544.5 566.8 5,243 558.76 4.13%
2004-05-28 0 3.025 3.050 3.100 3.025 3.100 1,252,000 3,846,550 3.0723 540.0 544.5 553.4 540.0 553.4 7,013 548.47 0.00%
2004-05-27 0 3.025 3.000 3.050 3.025 3.125 2,465,700 7,540,815 3.0583 540.0 535.6 544.5 540.0 557.9 13,812 545.96 0.00%
2004-05-25 0 3.025 3.000 3.025 2.975 3.075 1,228,000 3,718,800 3.0283 540.0 535.6 540.0 531.1 548.9 6,879 540.61 -1.63%
2004-05-24 0 3.075 3.050 3.075 3.075 3.100 534,000 1,650,396 3.0906 548.9 544.5 548.9 548.9 553.4 2,991 551.73 -0.81%
2004-05-21 0 3.100 3.075 3.100 3.100 3.125 1,258,000 3,896,800 3.0976 553.4 548.9 553.4 553.4 557.9 7,047 552.98 0.81%
2004-05-20 0 3.075 3.050 3.075 3.050 3.150 940,000 2,892,650 3.0773 548.9 544.5 548.9 544.5 562.3 5,266 549.35 0.00%
2004-05-19 0 3.075 3.050 3.075 3.075 3.100 220,000 679,000 3.0864 548.9 544.5 548.9 548.9 553.4 1,232 550.97 5.13%
2004-05-18 0 2.925 2.900 2.950 2.825 2.950 372,000 1,072,200 2.8823 522.2 517.7 526.6 504.3 526.6 2,084 514.54 2.63%
2004-05-17 0 2.850 2.850 2.900 2.825 3.000 233,000 672,875 2.8879 508.8 508.8 517.7 504.3 535.6 1,305 515.54 -5.00%
2004-05-14 0 3.000 2.975 3.175 2.925 3.325 1,286,000 3,951,900 3.0730 535.6 531.1 566.8 522.2 593.6 7,204 548.59 -10.45%
2004-05-13 0 3.350 3.300 3.350 3.300 3.350 178,000 591,350 3.3222 598.0 589.1 598.0 589.1 598.0 997 593.07 1.52%
2004-05-12 0 3.300 3.300 3.325 3.300 3.325 280,000 929,500 3.3196 589.1 589.1 593.6 589.1 593.6 1,568 592.62 -0.75%
2004-05-11 0 3.325 3.300 3.325 3.250 3.325 216,000 713,500 3.3032 593.6 589.1 593.6 580.2 593.6 1,210 589.69 1.53%
2004-05-10 0 3.275 3.275 3.300 3.275 3.400 640,000 2,124,600 3.3197 584.6 584.6 589.1 584.6 607.0 3,585 592.62 -5.07%
2004-05-07 0 3.450 3.475 3.500 3.425 3.500 988,000 3,439,000 3.4808 615.9 620.4 624.8 611.4 624.8 5,534 621.38 -1.43%
2004-05-06 0 3.500 3.500 3.525 3.500 3.550 586,000 2,067,150 3.5276 624.8 624.8 629.3 624.8 633.7 3,283 629.73 -2.10%
2004-05-05 0 3.575 3.575 3.600 3.475 3.575 1,058,000 3,771,050 3.5643 638.2 638.2 642.7 620.4 638.2 5,927 636.30 -0.69%
2004-05-04 0 3.600 3.525 3.600 3.525 3.625 984,000 3,532,600 3.5900 642.7 629.3 642.7 629.3 647.1 5,512 640.89 0.00%
2004-05-03 0 3.600 3.525 3.600 3.575 3.600 126,000 452,600 3.5921 642.7 629.3 642.7 638.2 642.7 706 641.25 2.13%
2004-04-30 0 3.525 3.525 3.550 3.475 3.550 434,000 1,523,200 3.5097 629.3 629.3 633.7 620.4 633.7 2,431 626.54 0.71%
2004-04-29 0 3.500 3.500 3.525 3.450 3.550 846,000 2,960,250 3.4991 624.8 624.8 629.3 615.9 633.7 4,739 624.66 -2.10%
2004-04-28 0 3.575 3.575 3.625 3.575 3.650 236,000 852,000 3.6102 638.2 638.2 647.1 638.2 651.6 1,322 644.48 -1.38%
2004-04-27 0 3.625 3.600 3.675 3.600 3.625 188,000 680,000 3.6170 647.1 642.7 656.1 642.7 647.1 1,053 645.70 0.00%
2004-04-26 0 3.625 3.525 3.650 3.625 3.700 32,000 116,350 3.6359 647.1 629.3 651.6 647.1 660.5 179 649.08 -0.68%
2004-04-23 0 3.650 3.650 3.700 3.625 3.725 30,000 109,750 3.6583 651.6 651.6 660.5 647.1 665.0 168 653.08 2.10%
2004-04-22 0 3.575 3.525 3.575 3.500 3.650 22,000 77,300 3.5136 638.2 629.3 638.2 624.8 651.6 123 627.25 2.14%
2004-04-21 0 3.500 3.500 3.575 3.500 3.700 190,000 680,950 3.5839 624.8 624.8 638.2 624.8 660.5 1,064 639.80 -6.67%
2004-04-20 0 3.750 3.750 3.775 3.750 3.750 44,000 165,000 3.7500 669.4 669.4 673.9 669.4 669.4 246 669.44 -0.66%
2004-04-19 0 3.775 3.750 3.800 3.750 3.875 1,890,000 7,187,950 3.8031 673.9 669.4 678.4 669.4 691.8 10,587 678.93 -0.66%
2004-04-16 0 3.800 3.700 3.800 3.700 3.800 606,000 2,253,750 3.7191 678.4 660.5 678.4 660.5 678.4 3,395 663.92 1.33%
2004-04-15 0 3.750 3.750 3.800 3.675 3.850 1,374,000 5,201,050 3.7853 669.4 669.4 678.4 656.1 687.3 7,697 675.75 -2.60%
2004-04-14 0 3.850 3.850 3.875 3.800 3.900 398,000 1,541,800 3.8739 687.3 687.3 691.8 678.4 696.2 2,229 691.56 -0.65%
2004-04-13 0 3.875 3.850 3.875 3.850 3.900 986,000 3,817,936 3.8721 691.8 687.3 691.8 687.3 696.2 5,523 691.25 0.00%
2004-04-08 0 3.875 3.850 3.900 3.800 3.900 1,980,000 7,596,200 3.8365 691.8 687.3 696.2 678.4 696.2 11,091 684.88 1.97%
2004-04-07 0 3.800 3.775 3.825 3.700 3.800 920,000 3,468,000 3.7696 678.4 673.9 682.8 660.5 678.4 5,154 672.94 0.66%
2004-04-06 0 3.775 3.700 3.775 3.650 3.775 542,000 2,026,800 3.7395 673.9 660.5 673.9 651.6 673.9 3,036 667.57 4.86%
2004-04-02 0 3.600 3.550 3.600 3.500 3.600 162,000 576,400 3.5580 642.7 633.7 642.7 624.8 642.7 907 635.17 3.60%
2004-04-01 0 3.475 3.475 3.500 3.475 3.500 568,000 1,987,950 3.4999 620.4 620.4 624.8 620.4 624.8 3,182 624.80 -2.11%
2004-03-31 0 3.550 3.475 3.550 3.475 3.550 448,000 1,588,050 3.5448 633.7 620.4 633.7 620.4 633.7 2,510 632.80 0.00%
2004-03-30 0 3.550 3.550 3.575 3.500 3.500 16,000 56,000 3.5000 633.7 633.7 638.2 624.8 624.8 90 624.81 0.71%
2004-03-29 0 3.525 3.500 3.525 3.525 3.550 34,000 120,650 3.5485 629.3 624.8 629.3 629.3 633.7 190 633.48 -0.70%
2004-03-26 0 3.550 3.525 3.575 3.475 3.550 580,000 2,033,150 3.5054 633.7 629.3 638.2 620.4 633.7 3,249 625.78 2.16%
2004-03-25 0 3.475 3.475 3.500 3.475 3.525 264,000 923,850 3.4994 620.4 620.4 624.8 620.4 629.3 1,479 624.71 -2.11%
2004-03-24 0 3.550 3.525 3.550 3.550 3.550 62,000 220,100 3.5500 633.7 629.3 633.7 633.7 633.7 347 633.74 0.00%
2004-03-23 0 3.550 3.550 3.575 3.475 3.650 586,000 2,077,000 3.5444 633.7 633.7 638.2 620.4 651.6 3,283 632.73 -1.39%
2004-03-22 0 3.600 3.600 3.700 3.575 3.600 114,000 410,050 3.5969 642.7 642.7 660.5 638.2 642.7 639 642.12 -2.70%
2004-03-19 0 3.700 3.650 3.700 3.700 3.700 152,000 562,400 3.7000 660.5 651.6 660.5 660.5 660.5 851 660.52 -2.63%
2004-03-18 0 3.800 3.625 3.800 3.775 3.900 946,000 3,616,050 3.8225 678.4 647.1 678.4 673.9 696.2 5,299 682.38 2.01%
2004-03-17 0 3.725 3.700 3.725 3.650 3.725 434,000 1,593,850 3.6725 665.0 660.5 665.0 651.6 665.0 2,431 655.60 1.36%
2004-03-16 0 3.675 3.675 3.700 3.675 3.750 118,000 438,750 3.7182 656.1 656.1 660.5 656.1 669.4 661 663.77 -2.65%
2004-03-15 0 3.775 3.750 3.800 3.725 3.875 542,000 2,049,150 3.7807 673.9 669.4 678.4 665.0 691.8 3,036 674.93 2.03%
2004-03-12 0 3.700 3.675 3.700 3.500 3.700 766,000 2,748,750 3.5884 660.5 656.1 660.5 624.8 660.5 4,291 640.60 0.68%
2004-03-11 0 3.675 3.675 3.700 3.650 3.700 310,000 1,140,600 3.6794 656.1 656.1 660.5 651.6 660.5 1,737 656.83 -2.65%
2004-03-10 0 3.775 3.750 3.775 3.775 3.900 120,000 456,300 3.8025 673.9 669.4 673.9 673.9 696.2 672 678.82 -2.58%
2004-03-09 0 3.875 3.800 3.875 3.650 3.875 1,690,000 6,394,800 3.7839 691.8 678.4 691.8 651.6 691.8 9,467 675.50 6.90%
2004-03-08 0 3.625 3.625 3.675 3.600 3.650 1,812,000 6,583,650 3.6334 647.1 647.1 656.1 642.7 651.6 10,150 648.62 0.00%
2004-03-05 0 3.625 3.600 3.625 3.575 3.625 166,000 597,550 3.5997 647.1 642.7 647.1 638.2 647.1 930 642.61 1.40%
2004-03-04 0 3.575 3.575 3.625 3.575 3.600 314,000 1,124,650 3.5817 638.2 638.2 647.1 638.2 642.7 1,759 639.40 -2.05%
2004-03-03 0 3.650 3.650 3.700 3.625 3.725 2,526,000 9,345,550 3.6997 651.6 651.6 660.5 647.1 665.0 14,150 660.47 0.00%
2004-03-02 0 3.650 3.650 3.675 3.550 3.725 2,808,000 10,300,500 3.6683 651.6 651.6 656.1 633.7 665.0 15,729 654.85 1.39%
2004-03-01 0 3.600 3.575 3.600 3.550 3.625 1,704,000 6,134,600 3.6001 642.7 638.2 642.7 633.7 647.1 9,545 642.69 0.00%
2004-02-27 0 3.600 3.600 3.625 3.475 3.650 2,328,000 8,312,670 3.5707 642.7 642.7 647.1 620.4 651.6 13,041 637.44 2.13%
2004-02-26 0 3.525 3.525 3.550 3.475 3.600 1,202,800 4,249,850 3.5333 629.3 629.3 633.7 620.4 642.7 6,738 630.76 1.44%
2004-02-25 0 3.475 3.450 3.475 3.450 3.475 162,000 560,850 3.4620 620.4 615.9 620.4 615.9 620.4 907 618.04 0.72%
2004-02-24 0 3.450 3.400 3.450 3.400 3.475 774,000 2,656,000 3.4315 615.9 607.0 615.9 607.0 620.4 4,336 612.59 -0.72%
2004-02-23 0 3.475 3.450 3.525 3.450 3.500 1,366,000 4,730,800 3.4633 620.4 615.9 629.3 615.9 624.8 7,652 618.25 0.00%
2004-02-20 0 3.475 3.450 3.475 3.450 3.525 563,000 1,954,925 3.4723 620.4 615.9 620.4 615.9 629.3 3,154 619.88 -0.71%
2004-02-19 0 3.500 3.475 3.500 3.450 3.525 1,878,000 6,509,050 3.4659 624.8 620.4 624.8 615.9 629.3 10,520 618.74 1.45%
2004-02-18 0 3.450 3.450 3.475 3.425 3.500 746,000 2,579,100 3.4572 615.9 615.9 620.4 611.4 624.8 4,179 617.18 -1.43%
2004-02-17 0 3.500 3.475 3.500 3.500 3.525 1,856,000 6,497,100 3.5006 624.8 620.4 624.8 624.8 629.3 10,397 624.92 0.00%
2004-02-16 0 3.500 3.500 3.525 3.450 3.550 2,190,000 7,628,250 3.4832 624.8 624.8 629.3 615.9 633.7 12,268 621.82 0.72%
2004-02-13 0 3.475 3.475 3.500 3.450 3.500 1,792,600 6,228,120 3.4744 620.4 620.4 624.8 615.9 624.8 10,042 620.24 0.72%
2004-02-12 0 3.450 3.450 3.475 3.450 3.500 768,000 2,662,850 3.4673 615.9 615.9 620.4 615.9 624.8 4,302 618.97 -0.72%
2004-02-11 0 3.475 3.450 3.500 3.475 3.500 400,000 1,395,750 3.4894 620.4 615.9 624.8 620.4 624.8 2,241 622.92 -2.11%
2004-02-10 0 3.550 3.500 3.550 3.475 3.600 1,482,000 5,225,050 3.5257 633.7 624.8 633.7 620.4 642.7 8,302 629.40 2.16%
2004-02-09 0 3.475 3.450 3.475 3.475 3.525 534,000 1,865,400 3.4933 620.4 615.9 620.4 620.4 629.3 2,991 623.61 -0.71%
2004-02-06 0 3.500 3.500 3.575 3.450 3.500 1,382,000 4,781,738 3.4600 624.8 624.8 638.2 615.9 624.8 7,742 617.68 0.72%
2004-02-05 0 3.475 3.450 3.475 3.425 3.500 2,542,000 8,817,900 3.4689 620.4 615.9 620.4 611.4 624.8 14,239 619.26 0.00%
2004-02-04 0 3.475 3.450 3.475 3.450 3.525 756,000 2,636,950 3.4880 620.4 615.9 620.4 615.9 629.3 4,235 622.68 -3.47%
2004-02-03 0 3.600 3.575 3.625 3.500 3.625 696,000 2,500,850 3.5932 642.7 638.2 647.1 624.8 647.1 3,899 641.45 0.00%
2004-02-02 0 3.600 3.575 3.600 3.350 3.600 1,292,000 4,557,778 3.5277 642.7 638.2 642.7 598.0 642.7 7,237 629.76 0.00%
2004-01-30 0 3.600 3.575 3.600 3.375 3.700 4,148,000 14,562,840 3.5108 642.7 638.2 642.7 602.5 660.5 23,236 626.74 7.46%
2004-01-29 0 3.350 3.350 3.375 3.200 3.400 1,142,000 3,802,900 3.3300 598.0 598.0 602.5 571.3 607.0 6,397 594.47 0.75%
2004-01-28 0 3.325 3.325 3.350 3.275 3.350 254,000 840,550 3.3093 593.6 593.6 598.0 584.6 598.0 1,423 590.76 0.00%
2004-01-27 0 3.325 3.325 3.350 3.325 3.350 346,000 1,157,000 3.3439 593.6 593.6 598.0 593.6 598.0 1,938 596.95 0.76%
2004-01-26 0 3.300 3.275 3.300 3.300 3.375 168,000 558,200 3.3226 589.1 584.6 589.1 589.1 602.5 941 593.15 -1.49%
2004-01-21 0 3.350 3.350 3.375 3.300 3.350 136,000 453,250 3.3327 598.0 598.0 602.5 589.1 598.0 762 594.95 0.00%
2004-01-20 0 3.350 3.350 3.375 3.250 3.375 368,000 1,219,800 3.3147 598.0 598.0 602.5 580.2 602.5 2,061 591.73 3.08%
2004-01-19 0 3.250 3.200 3.250 3.175 3.325 454,000 1,459,500 3.2148 580.2 571.3 580.2 566.8 593.6 2,543 573.89 -2.99%
2004-01-16 0 3.350 3.325 3.350 3.275 3.350 670,000 2,233,050 3.3329 598.0 593.6 598.0 584.6 598.0 3,753 594.99 0.00%
2004-01-15 0 3.350 3.250 3.350 3.225 3.400 1,194,000 3,947,800 3.3064 598.0 580.2 598.0 575.7 607.0 6,688 590.25 0.75%
2004-01-14 0 3.325 3.325 3.350 3.275 3.350 222,000 735,500 3.3131 593.6 593.6 598.0 584.6 598.0 1,244 591.44 1.53%
2004-01-13 0 3.275 3.275 3.300 3.275 3.425 906,000 3,027,850 3.3420 584.6 584.6 589.1 584.6 611.4 5,075 596.61 -3.68%
2004-01-12 0 3.400 3.375 3.400 3.300 3.400 4,620,000 15,265,604 3.3042 607.0 602.5 607.0 589.1 607.0 25,880 589.87 3.82%
2004-01-09 0 3.275 3.275 3.300 3.250 3.300 958,000 3,127,400 3.2645 584.6 584.6 589.1 580.2 589.1 5,366 582.77 0.77%
2004-01-08 0 3.250 3.250 3.275 3.200 3.250 356,000 1,153,400 3.2399 580.2 580.2 584.6 571.3 580.2 1,994 578.38 1.56%
2004-01-07 0 3.200 3.200 3.225 3.175 3.225 562,000 1,804,050 3.2101 571.3 571.3 575.7 566.8 575.7 3,148 573.05 0.79%
2004-01-06 0 3.175 3.175 3.200 3.150 3.175 778,000 2,464,650 3.1679 566.8 566.8 571.3 562.3 566.8 4,358 565.53 -0.78%
2004-01-05 0 3.200 3.200 3.225 3.175 3.225 638,000 2,041,600 3.2000 571.3 571.3 575.7 566.8 575.7 3,574 571.26 0.00%
2004-01-02 0 3.200 3.175 3.200 3.175 3.275 172,000 550,800 3.2023 571.3 566.8 571.3 566.8 584.6 963 571.67 0.00%
2003-12-31 0 3.200 3.200 3.250 3.200 3.250 468,000 1,504,850 3.2155 571.3 571.3 580.2 571.3 580.2 2,622 574.02 1.59%
2003-12-30 0 3.150 3.150 3.175 3.150 3.175 340,000 1,073,000 3.1559 562.3 562.3 566.8 562.3 566.8 1,905 563.38 0.00%
2003-12-29 0 3.150 3.150 3.175 3.150 3.250 56,000 176,800 3.1571 562.3 562.3 566.8 562.3 580.2 314 563.61 -1.56%
2003-12-24 0 3.200 3.175 3.200 3.200 3.225 116,000 372,000 3.2069 571.3 566.8 571.3 571.3 575.7 650 572.49 1.59%
2003-12-23 0 3.150 3.150 3.175 3.100 3.175 2,106,000 6,642,450 3.1541 562.3 562.3 566.8 553.4 566.8 11,797 563.06 1.61%
2003-12-22 0 3.100 3.100 3.125 3.100 3.150 1,768,000 5,508,150 3.1155 553.4 553.4 557.9 553.4 562.3 9,904 556.17 -0.96%
2003-12-19 0 3.200 3.200 3.225 3.200 3.250 1,290,000 4,139,050 3.2086 558.8 558.8 563.1 558.8 567.5 7,388 560.26 -1.54%
2003-12-18 0 3.250 3.200 3.250 3.200 3.250 548,000 1,775,700 3.2403 567.5 558.8 567.5 558.8 567.5 3,138 565.80 1.56%
2003-12-17 0 3.200 3.200 3.225 3.175 3.275 1,212,000 3,890,850 3.2103 558.8 558.8 563.1 554.4 571.9 6,941 560.56 -1.54%
2003-12-16 0 3.250 3.225 3.250 3.250 3.275 484,000 1,575,300 3.2548 567.5 563.1 567.5 567.5 571.9 2,772 568.32 0.00%
2003-12-15 0 3.250 3.250 3.275 3.225 3.325 988,000 3,238,750 3.2781 567.5 567.5 571.9 563.1 580.6 5,658 572.40 -0.76%
2003-12-12 0 3.275 3.275 3.300 3.275 3.325 562,000 1,848,650 3.2894 571.9 571.9 576.2 571.9 580.6 3,219 574.37 0.00%
2003-12-11 0 3.275 3.275 3.300 3.225 3.275 462,000 1,503,750 3.2549 571.9 571.9 576.2 563.1 571.9 2,646 568.34 2.34%
2003-12-10 0 3.200 3.200 3.225 3.200 3.325 1,070,000 3,440,550 3.2155 558.8 558.8 563.1 558.8 580.6 6,128 561.46 -1.54%
2003-12-09 0 3.250 3.250 3.275 3.250 3.325 770,000 2,541,250 3.3003 567.5 567.5 571.9 567.5 580.6 4,410 576.28 -2.26%
2003-12-08 0 3.325 3.300 3.325 3.300 3.325 286,000 946,350 3.3089 580.6 576.2 580.6 576.2 580.6 1,638 577.78 0.76%
2003-12-05 0 3.300 3.300 3.325 3.300 3.325 330,000 1,095,750 3.3205 576.2 576.2 580.6 576.2 580.6 1,890 579.80 0.00%
2003-12-04 0 3.300 3.275 3.325 3.275 3.300 830,000 2,731,098 3.2905 576.2 571.9 580.6 571.9 576.2 4,753 574.56 0.76%
2003-12-03 0 3.275 3.275 3.300 3.250 3.350 4,298,000 14,035,378 3.2656 571.9 571.9 576.2 567.5 585.0 24,614 570.21 1.55%
2003-12-02 0 3.225 3.200 3.225 3.200 3.275 1,326,000 4,281,650 3.2290 563.1 558.8 563.1 558.8 571.9 7,594 563.83 0.00%
2003-12-01 0 3.225 3.200 3.225 3.200 3.300 4,372,000 14,146,450 3.2357 563.1 558.8 563.1 558.8 576.2 25,038 564.99 -0.77%
2003-11-28 0 3.250 3.250 3.275 3.200 3.300 2,810,000 9,119,750 3.2455 567.5 567.5 571.9 558.8 576.2 16,093 566.70 -1.52%
2003-11-27 0 3.300 3.275 3.300 3.150 3.300 2,640,000 8,579,880 3.2500 576.2 571.9 576.2 550.0 576.2 15,119 567.49 3.12%
2003-11-26 0 3.200 3.175 3.200 3.100 3.200 4,593,000 14,446,950 3.1454 558.8 554.4 558.8 541.3 558.8 26,304 549.23 2.40%
2003-11-25 0 3.125 3.125 3.150 2.975 3.150 11,610,000 35,283,540 3.0391 545.7 545.7 550.0 519.5 550.0 66,490 530.66 5.93%
2003-11-24 0 2.950 2.950 2.975 2.875 2.950 4,059,000 11,774,630 2.9009 515.1 515.1 519.5 502.0 515.1 23,246 506.53 2.61%
2003-11-21 0 2.875 2.875 2.900 2.800 2.900 4,662,000 13,435,690 2.8820 502.0 502.0 506.4 488.9 506.4 26,699 503.23 -0.86%
2003-11-20 0 2.900 2.875 2.900 2.875 2.925 2,576,000 7,463,150 2.8972 506.4 502.0 506.4 502.0 510.7 14,753 505.89 0.00%
2003-11-19 0 2.900 2.875 2.900 2.875 2.900 1,518,000 4,374,550 2.8818 506.4 502.0 506.4 502.0 506.4 8,693 503.20 -0.85%
2003-11-18 0 2.925 2.900 2.925 2.850 3.000 9,184,000 26,991,230 2.9389 510.7 506.4 510.7 497.6 523.8 52,596 513.18 2.63%
2003-11-17 0 2.850 2.850 2.875 2.825 2.850 1,876,000 5,334,705 2.8437 497.6 497.6 502.0 493.3 497.6 10,744 496.54 0.00%
2003-11-14 0 2.850 2.850 2.875 2.850 2.900 880,000 2,530,900 2.8760 497.6 497.6 502.0 497.6 506.4 5,040 502.19 -0.87%
2003-11-13 0 2.875 2.875 2.900 2.875 2.900 1,862,000 5,339,900 2.8678 502.0 502.0 506.4 502.0 506.4 10,664 500.76 0.88%
2003-11-12 0 2.850 2.850 2.875 2.825 2.900 5,646,000 16,116,490 2.8545 497.6 497.6 502.0 493.3 506.4 32,334 498.43 0.00%
2003-11-11 0 2.850 2.850 2.875 2.825 2.875 762,000 2,173,889 2.8529 497.6 497.6 502.0 493.3 502.0 4,364 498.15 0.88%
2003-11-10 0 2.825 2.825 2.850 2.825 2.900 2,166,000 6,182,500 2.8543 493.3 493.3 497.6 493.3 506.4 12,405 498.41 -1.74%
2003-11-07 0 2.875 2.875 2.900 2.850 2.925 1,012,000 2,912,540 2.8780 502.0 502.0 506.4 497.6 510.7 5,796 502.54 0.88%
2003-11-06 0 2.850 2.850 2.875 2.850 2.925 1,772,000 5,104,650 2.8807 497.6 497.6 502.0 497.6 510.7 10,148 503.01 -1.72%
2003-11-05 0 2.900 2.900 2.950 2.900 2.950 952,000 2,786,650 2.9272 506.4 506.4 515.1 506.4 515.1 5,452 511.12 0.00%
2003-11-04 0 2.900 2.900 2.925 2.900 3.025 3,320,000 9,816,150 2.9567 506.4 506.4 510.7 506.4 528.2 19,013 516.27 -2.52%
2003-11-03 0 2.975 2.975 3.000 2.900 2.975 5,072,000 14,797,850 2.9176 519.5 519.5 523.8 506.4 519.5 29,047 509.44 3.48%
2003-10-31 0 2.875 2.875 2.900 2.825 2.900 2,996,000 8,649,650 2.8871 502.0 502.0 506.4 493.3 506.4 17,158 504.12 0.88%
2003-10-30 0 2.850 2.825 2.850 2.800 2.850 1,904,000 5,384,250 2.8279 497.6 493.3 497.6 488.9 497.6 10,904 493.78 0.88%
2003-10-29 0 2.825 2.825 2.850 2.775 2.850 2,362,000 6,640,300 2.8113 493.3 493.3 497.6 484.6 497.6 13,527 490.89 1.80%
2003-10-28 0 2.775 2.750 2.775 2.750 2.775 1,348,000 3,720,850 2.7603 484.6 480.2 484.6 480.2 484.6 7,720 481.98 0.91%
2003-10-27 0 2.750 2.725 2.750 2.725 2.775 1,386,000 3,806,050 2.7461 480.2 475.8 480.2 475.8 484.6 7,938 479.50 0.92%
2003-10-24 0 2.725 2.725 2.750 2.700 2.800 2,918,000 7,978,450 2.7342 475.8 475.8 480.2 471.5 488.9 16,711 477.43 -0.91%
2003-10-23 0 2.750 2.750 2.775 2.700 2.850 3,944,000 10,893,150 2.7620 480.2 480.2 484.6 471.5 497.6 22,587 482.27 -3.51%
2003-10-22 0 2.850 2.850 2.875 2.850 2.950 3,292,000 9,510,550 2.8890 497.6 497.6 502.0 497.6 515.1 18,853 504.46 0.00%
2003-10-21 0 2.850 2.850 2.875 2.800 2.900 4,410,000 12,580,100 2.8526 497.6 497.6 502.0 488.9 506.4 25,256 498.11 -0.87%
2003-10-20 0 2.875 2.850 2.875 2.725 2.875 4,900,000 13,887,100 2.8341 502.0 497.6 502.0 475.8 502.0 28,062 494.87 5.50%
2003-10-17 0 2.725 2.725 2.775 2.725 2.750 2,906,000 7,969,800 2.7425 475.8 475.8 484.6 475.8 480.2 16,642 478.88 0.00%
2003-10-16 0 2.725 2.675 2.725 2.700 2.750 1,542,000 4,194,750 2.7203 475.8 467.1 475.8 471.5 480.2 8,831 475.01 0.00%
2003-10-15 0 2.725 2.725 2.750 2.700 2.775 4,068,000 11,090,900 2.7264 475.8 475.8 480.2 471.5 484.6 23,297 476.06 0.00%
2003-10-14 0 2.725 2.725 2.750 2.700 2.775 5,046,000 13,733,740 2.7217 475.8 475.8 480.2 471.5 484.6 28,898 475.25 0.00%
2003-10-13 0 2.725 2.700 2.750 2.650 2.725 1,838,000 4,945,900 2.6909 475.8 471.5 480.2 462.7 475.8 10,526 469.87 0.93%
2003-10-10 0 2.700 2.675 2.700 2.600 2.775 9,862,000 26,400,150 2.6770 471.5 467.1 471.5 454.0 484.6 56,479 467.43 0.00%
2003-10-09 0 2.700 2.700 2.725 2.625 2.700 3,408,000 9,020,200 2.6468 471.5 471.5 475.8 458.4 471.5 19,517 462.16 1.89%
2003-10-08 0 2.650 2.625 2.650 2.625 2.725 3,670,000 9,816,000 2.6747 462.7 458.4 462.7 458.4 475.8 21,018 467.03 -2.75%
2003-10-07 0 2.725 2.725 2.750 2.725 2.800 270,000 743,750 2.7546 475.8 475.8 480.2 475.8 488.9 1,546 480.99 -2.68%
2003-10-06 0 2.800 2.775 2.800 2.775 2.800 918,000 2,557,000 2.7854 488.9 484.6 488.9 484.6 488.9 5,257 486.37 0.90%
2003-10-03 0 2.775 2.775 2.800 2.725 2.800 5,646,000 15,653,700 2.7725 484.6 484.6 488.9 475.8 488.9 32,334 484.12 -0.89%
2003-10-02 0 2.800 2.800 2.825 2.750 2.850 6,404,000 17,993,250 2.8097 488.9 488.9 493.3 480.2 497.6 36,675 490.61 2.75%
2003-09-30 0 2.725 2.725 2.750 2.650 2.750 4,058,000 10,996,700 2.7099 475.8 475.8 480.2 462.7 480.2 23,240 473.18 2.83%
2003-09-29 0 2.650 2.625 2.650 2.575 2.650 884,000 2,321,050 2.6256 462.7 458.4 462.7 449.6 462.7 5,063 458.47 0.00%
2003-09-26 0 2.650 2.650 2.675 2.650 2.675 1,018,000 2,703,950 2.6561 462.7 462.7 467.1 462.7 467.1 5,830 463.80 0.00%
2003-09-25 0 2.650 2.650 2.675 2.625 2.675 1,384,000 3,667,400 2.6499 462.7 462.7 467.1 458.4 467.1 7,926 462.70 0.19%
2003-09-24 0 2.725 2.725 2.750 2.700 2.750 850,000 2,316,600 2.7254 461.9 461.9 466.1 457.6 466.1 5,015 461.92 1.87%
2003-09-23 0 2.675 2.675 2.700 2.675 2.750 804,000 2,158,150 2.6843 453.4 453.4 457.6 453.4 466.1 4,744 454.95 -0.93%
2003-09-22 0 2.700 2.700 2.725 2.675 2.700 1,356,000 3,657,100 2.6970 457.6 457.6 461.9 453.4 457.6 8,001 457.10 0.00%
2003-09-19 0 2.700 2.700 2.725 2.675 2.725 2,028,000 5,487,650 2.7059 457.6 457.6 461.9 453.4 461.9 11,966 458.62 -0.92%
2003-09-18 0 2.725 2.700 2.750 2.700 2.750 2,664,000 7,248,800 2.7210 461.9 457.6 466.1 457.6 466.1 15,718 461.18 -0.91%
2003-09-17 0 2.750 2.725 2.750 2.725 2.750 3,094,600 8,475,475 2.7388 466.1 461.9 466.1 461.9 466.1 18,259 464.19 0.92%
2003-09-16 0 2.725 2.725 2.750 2.650 2.725 3,649,000 9,834,298 2.6951 461.9 461.9 466.1 449.1 461.9 21,530 456.78 0.93%
2003-09-15 0 2.700 2.675 2.725 2.575 2.725 8,282,000 22,272,000 2.6892 457.6 453.4 461.9 436.4 461.9 48,865 455.79 4.85%
2003-09-11 0 2.575 2.550 2.575 2.500 2.600 7,564,000 19,032,582 2.5162 436.4 432.2 436.4 423.7 440.7 44,629 426.46 4.04%
2003-09-10 0 2.475 2.450 2.475 2.450 2.550 13,190,000 33,080,000 2.5080 419.5 415.2 419.5 415.2 432.2 77,823 425.07 -1.98%
2003-09-09 0 2.525 2.525 2.550 2.500 2.700 6,482,000 16,810,450 2.5934 428.0 428.0 432.2 423.7 457.6 38,245 439.55 -5.61%
2003-09-08 0 2.675 2.650 2.675 2.650 2.700 6,246,000 16,722,550 2.6773 453.4 449.1 453.4 449.1 457.6 36,852 453.77 -0.93%
2003-09-05 0 2.700 2.675 2.700 2.675 2.750 5,066,000 13,659,600 2.6963 457.6 453.4 457.6 453.4 466.1 29,890 456.99 -1.82%
2003-09-04 0 2.750 2.725 2.750 2.675 2.750 7,872,000 21,343,450 2.7113 466.1 461.9 466.1 453.4 466.1 46,446 459.53 1.85%
2003-09-03 0 2.700 2.650 2.700 2.650 2.725 12,048,000 32,259,840 2.6776 457.6 449.1 457.6 449.1 461.9 71,085 453.82 2.86%
2003-09-02 0 2.625 2.600 2.625 2.600 2.650 5,244,000 13,858,050 2.6426 444.9 440.7 444.9 440.7 449.1 30,940 447.89 -0.94%
2003-09-01 0 2.650 2.650 2.675 2.650 2.700 2,644,000 7,073,850 2.6754 449.1 449.1 453.4 449.1 457.6 15,600 453.45 -1.85%
2003-08-29 0 2.700 2.675 2.700 2.675 2.700 1,664,000 4,467,100 2.6846 457.6 453.4 457.6 453.4 457.6 9,818 455.00 1.89%
2003-08-28 0 2.650 2.650 2.675 2.650 2.700 3,712,000 9,899,942 2.6670 449.1 449.1 453.4 449.1 457.6 21,901 452.02 -0.93%
2003-08-27 0 2.675 2.625 2.675 2.600 2.725 4,986,000 13,206,000 2.6486 453.4 444.9 453.4 440.7 461.9 29,418 448.91 0.00%
2003-08-26 0 2.675 2.675 2.700 2.625 2.750 10,726,000 28,866,738 2.6913 453.4 453.4 457.6 444.9 466.1 63,285 456.14 0.00%
2003-08-25 0 2.675 2.650 2.675 2.600 2.675 6,156,000 16,225,388 2.6357 453.4 449.1 453.4 440.7 453.4 36,321 446.72 1.90%
2003-08-22 0 2.625 2.625 2.650 2.575 2.675 6,806,000 17,823,850 2.6188 444.9 444.9 449.1 436.4 453.4 40,156 443.86 0.96%
2003-08-21 0 2.600 2.575 2.600 2.550 2.650 1,714,000 4,469,450 2.6076 440.7 436.4 440.7 432.2 449.1 10,113 441.96 0.00%
2003-08-20 0 2.600 2.575 2.600 2.525 2.625 4,570,000 11,753,200 2.5718 440.7 436.4 440.7 428.0 444.9 26,964 435.89 -0.95%
2003-08-19 0 2.625 2.600 2.625 2.600 2.700 7,202,000 19,045,650 2.6445 444.9 440.7 444.9 440.7 457.6 42,493 448.21 -0.94%
2003-08-18 0 2.650 2.625 2.650 2.575 2.650 5,336,000 14,099,450 2.6423 449.1 444.9 449.1 436.4 449.1 31,483 447.84 0.00%
2003-08-15 0 2.650 2.625 2.650 2.600 2.700 4,306,000 11,384,110 2.6438 449.1 444.9 449.1 440.7 457.6 25,406 448.09 0.00%
2003-08-14 0 2.650 2.650 2.675 2.650 2.675 1,336,337 3,546,359 2.6538 449.1 449.1 453.4 449.1 453.4 7,885 449.78 0.00%
2003-08-13 0 2.650 2.625 2.650 2.625 2.700 7,710,000 20,556,160 2.6662 449.1 444.9 449.1 444.9 457.6 45,490 451.88 0.95%
2003-08-12 0 2.625 2.625 2.650 2.625 2.650 5,986,000 15,807,850 2.6408 444.9 444.9 449.1 444.9 449.1 35,318 447.58 0.00%
2003-08-11 0 2.625 2.600 2.625 2.500 2.625 5,754,000 14,813,770 2.5745 444.9 440.7 444.9 423.7 444.9 33,950 436.35 1.94%
2003-08-08 0 2.575 2.550 2.575 2.550 2.600 2,086,000 5,365,350 2.5721 436.4 432.2 436.4 432.2 440.7 12,308 435.93 1.98%
2003-08-07 0 2.525 2.525 2.550 2.525 2.600 3,014,000 7,735,232 2.5664 428.0 428.0 432.2 428.0 440.7 17,783 434.98 0.20%
2003-08-06 0 2.600 2.600 2.625 2.600 2.675 5,682,000 14,929,150 2.6274 427.1 427.1 431.2 427.1 439.4 34,589 431.62 -2.80%
2003-08-05 0 2.675 2.650 2.675 2.650 2.750 4,296,000 11,583,550 2.6964 439.4 435.3 439.4 435.3 451.7 26,152 442.94 -2.73%
2003-08-04 0 2.750 2.725 2.750 2.700 2.775 2,990,000 8,216,200 2.7479 451.7 447.6 451.7 443.5 455.9 18,202 451.40 -0.90%
2003-08-01 0 2.775 2.775 2.800 2.750 2.825 8,380,000 23,333,756 2.7845 455.9 455.9 460.0 451.7 464.1 51,013 457.41 0.00%
2003-07-31 0 2.775 2.775 2.800 2.750 2.925 11,642,000 32,348,500 2.7786 455.9 455.9 460.0 451.7 480.5 70,870 456.45 -5.13%
2003-07-30 0 2.925 2.925 2.950 2.700 2.925 115,224,000 299,325,900 2.5978 480.5 480.5 484.6 443.5 480.5 701,422 426.74 8.33%
2003-07-29 1 2.700 - - - - 0 0 - 443.5 - - - - 0 - 0.00%
2003-07-28 0 2.700 2.700 2.750 2.675 2.775 6,888,000 18,885,850 2.7418 443.5 443.5 451.7 439.4 455.9 41,930 450.41 1.89%
2003-07-25 0 2.650 2.650 2.675 2.575 2.675 3,692,000 9,733,300 2.6363 435.3 435.3 439.4 423.0 439.4 22,475 433.07 2.91%
2003-07-24 0 2.575 2.550 2.575 2.550 2.600 3,570,400 9,171,540 2.5688 423.0 418.9 423.0 418.9 427.1 21,735 421.98 0.00%
2003-07-23 0 2.575 2.575 2.600 2.575 2.700 3,100,000 8,087,400 2.6088 423.0 423.0 427.1 423.0 443.5 18,871 428.56 -2.83%
2003-07-22 0 2.650 2.650 2.675 2.625 2.725 4,886,000 13,035,100 2.6678 435.3 435.3 439.4 431.2 447.6 29,743 438.25 0.95%
2003-07-21 0 2.625 2.625 2.650 2.625 2.725 3,494,000 9,284,350 2.6572 431.2 431.2 435.3 431.2 447.6 21,270 436.51 -0.94%
2003-07-18 0 2.650 2.675 2.700 2.500 2.725 8,586,000 22,757,800 2.6506 435.3 439.4 443.5 410.7 447.6 52,267 435.41 3.92%
2003-07-17 0 2.550 2.525 2.550 2.475 2.700 11,102,000 28,409,500 2.5590 418.9 414.8 418.9 406.6 443.5 67,583 420.36 -4.67%
2003-07-16 0 2.675 2.650 2.675 2.675 2.750 6,326,000 17,075,500 2.6993 439.4 435.3 439.4 439.4 451.7 38,509 443.41 -1.83%
2003-07-15 0 2.725 2.725 2.750 2.675 2.775 6,304,000 17,137,850 2.7186 447.6 447.6 451.7 439.4 455.9 38,375 446.58 0.00%
2003-07-14 0 2.725 2.725 2.750 2.600 2.750 14,768,000 39,654,350 2.6852 447.6 447.6 451.7 427.1 451.7 89,900 441.10 6.86%
2003-07-11 0 2.550 2.550 2.575 2.450 2.575 10,144,000 25,561,100 2.5198 418.9 418.9 423.0 402.5 423.0 61,751 413.94 3.03%
2003-07-10 0 2.475 2.475 2.500 2.450 2.525 4,294,032 10,661,480 2.4829 406.6 406.6 410.7 402.5 414.8 26,140 407.86 -1.00%
2003-07-09 0 2.500 2.475 2.500 2.425 2.550 10,298,000 25,579,650 2.4839 410.7 406.6 410.7 398.4 418.9 62,689 408.04 4.17%
2003-07-08 0 2.400 2.425 2.450 2.375 2.575 10,748,000 26,174,600 2.4353 394.3 398.4 402.5 390.1 423.0 65,428 400.05 -4.00%
2003-07-07 0 2.500 2.525 2.550 2.400 2.550 11,916,000 29,534,450 2.4786 410.7 414.8 418.9 394.3 418.9 72,538 407.16 4.17%
2003-07-04 0 2.400 2.375 2.400 2.375 2.425 5,246,000 12,593,350 2.4006 394.3 390.1 394.3 390.1 398.4 31,935 394.35 2.13%
2003-07-03 0 2.350 2.350 2.375 2.300 2.400 7,112,000 16,728,350 2.3521 386.0 386.0 390.1 377.8 394.3 43,294 386.39 3.30%
2003-07-02 0 2.275 2.250 2.275 2.250 2.325 3,008,000 6,859,000 2.2803 373.7 369.6 373.7 369.6 381.9 18,311 374.58 0.00%
2003-06-30 0 2.275 2.250 2.275 2.275 2.300 1,485,000 3,387,319 2.2810 373.7 369.6 373.7 373.7 377.8 9,040 374.71 0.00%
2003-06-27 0 2.275 2.275 2.300 2.275 2.350 2,448,000 5,606,350 2.2902 373.7 373.7 377.8 373.7 386.0 14,902 376.21 -1.09%
2003-06-26 0 2.300 2.275 2.300 2.225 2.350 4,752,000 10,915,665 2.2971 377.8 373.7 377.8 365.5 386.0 28,928 377.34 3.37%
2003-06-25 0 2.225 2.200 2.250 2.200 2.250 2,280,000 5,058,400 2.2186 365.5 361.4 369.6 361.4 369.6 13,879 364.45 -1.11%
2003-06-24 0 2.250 2.225 2.250 2.200 2.300 6,978,000 15,707,686 2.2510 369.6 365.5 369.6 361.4 377.8 42,478 369.78 -2.17%
2003-06-23 0 2.300 2.300 2.325 2.300 2.375 2,530,000 5,880,356 2.3243 377.8 377.8 381.9 377.8 390.1 15,401 381.81 -1.08%
2003-06-20 0 2.325 2.300 2.325 2.300 2.350 3,368,000 7,834,550 2.3262 381.9 377.8 381.9 377.8 386.0 20,503 382.13 -1.06%
2003-06-19 0 2.350 2.325 2.350 2.300 2.375 7,476,000 17,386,800 2.3257 386.0 381.9 386.0 377.8 390.1 45,510 382.04 -2.08%
2003-06-18 0 2.400 2.375 2.400 2.400 2.475 8,252,000 20,029,100 2.4272 394.3 390.1 394.3 394.3 406.6 50,234 398.72 -2.04%
2003-06-17 0 2.450 2.400 2.450 2.425 2.475 2,914,000 7,090,850 2.4334 402.5 394.3 402.5 398.4 406.6 17,739 399.74 1.03%
2003-06-16 0 2.425 2.400 2.425 2.375 2.475 4,050,000 9,773,100 2.4131 398.4 394.3 398.4 390.1 406.6 24,654 396.41 -2.02%
2003-06-13 0 2.475 2.450 2.475 2.425 2.550 13,978,000 34,738,150 2.4852 406.6 402.5 406.6 398.4 418.9 85,091 408.25 3.12%
2003-06-12 0 2.400 2.400 2.425 2.225 2.425 16,200,000 37,758,750 2.3308 394.3 394.3 398.4 365.5 398.4 98,617 382.88 6.67%
2003-06-11 0 2.250 2.225 2.250 2.175 2.250 6,374,000 14,114,450 2.2144 369.6 365.5 369.6 357.3 369.6 38,802 363.76 3.45%
2003-06-10 0 2.175 2.175 2.200 2.175 2.275 2,704,000 5,959,000 2.2038 357.3 357.3 361.4 357.3 373.7 16,461 362.02 -3.33%
2003-06-09 0 2.250 2.250 2.275 2.175 2.275 3,044,000 6,774,400 2.2255 369.6 369.6 373.7 357.3 373.7 18,530 365.59 2.27%
2003-06-06 0 2.200 2.175 2.200 2.150 2.225 2,006,000 4,404,350 2.1956 361.4 357.3 361.4 353.2 365.5 12,211 360.67 1.15%
2003-06-05 0 2.175 2.150 2.175 2.150 2.300 6,981,001 15,393,077 2.2050 357.3 353.2 357.3 353.2 377.8 42,497 362.22 -5.43%
2003-06-03 0 2.300 2.275 2.300 2.250 2.300 5,456,000 12,459,800 2.2837 377.8 373.7 377.8 369.6 377.8 33,213 375.15 0.00%
2003-06-02 0 2.300 2.275 2.300 2.200 2.300 7,456,000 16,810,400 2.2546 377.8 373.7 377.8 361.4 377.8 45,388 370.37 4.55%
2003-05-30 0 2.200 2.200 2.225 2.175 2.225 3,262,000 7,173,200 2.1990 361.4 361.4 365.5 357.3 365.5 19,857 361.24 0.00%
2003-05-29 0 2.200 2.175 2.200 2.175 2.225 8,621,000 18,911,950 2.1937 361.4 357.3 361.4 357.3 365.5 52,480 360.36 0.00%
2003-05-28 0 2.200 2.175 2.200 2.150 2.225 7,536,000 16,470,600 2.1856 361.4 357.3 361.4 353.2 365.5 45,875 359.03 2.33%
2003-05-27 0 2.150 2.150 2.175 2.100 2.175 10,300,000 22,109,100 2.1465 353.2 353.2 357.3 345.0 357.3 62,701 352.61 1.18%
2003-05-26 0 2.125 2.125 2.150 2.100 2.275 19,062,000 41,507,350 2.1775 349.1 349.1 353.2 345.0 373.7 116,039 357.70 -1.16%
2003-05-23 0 2.150 2.125 2.150 2.050 2.150 158,934,974 313,139,319 1.9702 353.2 349.1 353.2 336.8 353.2 967,511 323.65 0.00%
2003-05-22 0 2.150 2.125 2.150 2.050 2.350 9,518,000 20,240,950 2.1266 353.2 349.1 353.2 336.8 386.0 57,940 349.34 -8.51%
2003-05-21 0 2.350 2.350 2.375 2.200 2.350 1,707,000 3,914,800 2.2934 386.0 386.0 390.1 361.4 386.0 10,391 376.74 2.17%
2003-05-20 0 2.300 2.300 2.325 2.275 2.325 1,994,000 4,588,600 2.3012 377.8 377.8 381.9 373.7 381.9 12,138 378.02 -3.16%
2003-05-19 0 2.375 2.350 2.375 2.100 2.375 8,379,000 19,048,725 2.2734 390.1 386.0 390.1 345.0 390.1 51,007 373.45 13.10%
2003-05-16 0 2.100 2.100 2.125 2.075 2.125 1,122,000 2,346,650 2.0915 345.0 345.0 349.1 340.9 349.1 6,830 343.57 0.00%
2003-05-15 0 2.100 2.075 2.100 2.050 2.100 722,000 1,487,150 2.0598 345.0 340.9 345.0 336.8 345.0 4,395 338.36 1.20%
2003-05-14 0 2.075 2.075 2.100 2.075 2.125 810,000 1,700,600 2.0995 340.9 340.9 345.0 340.9 349.1 4,931 344.89 -1.19%
2003-05-13 0 2.100 2.075 2.100 2.075 2.125 1,340,000 2,799,600 2.0893 345.0 340.9 345.0 340.9 349.1 8,157 343.21 1.20%
2003-05-12 0 2.075 2.050 2.075 2.050 2.100 1,542,000 3,201,700 2.0763 340.9 336.8 340.9 336.8 345.0 9,387 341.08 1.22%
2003-05-09 0 2.050 2.025 2.050 1.950 2.100 2,782,000 5,647,140 2.0299 336.8 332.7 336.8 320.3 345.0 16,935 333.45 5.67%
2003-05-07 0 1.940 1.940 1.960 1.940 1.950 380,000 740,120 1.9477 318.7 318.7 322.0 318.7 320.3 2,313 319.95 -0.51%
2003-05-06 0 1.950 1.950 1.970 1.940 1.970 1,006,000 1,971,000 1.9592 320.3 320.3 323.6 318.7 323.6 6,124 321.85 -0.51%
2003-05-05 0 1.960 1.960 1.970 1.930 1.970 1,440,000 2,813,620 1.9539 322.0 322.0 323.6 317.0 323.6 8,766 320.97 2.62%
2003-05-02 0 1.910 1.890 1.910 1.840 1.920 3,718,000 6,828,596 1.8366 313.8 310.5 313.8 302.3 315.4 22,633 301.71 4.95%
2003-04-30 0 1.820 1.820 1.830 1.760 1.840 404,000 726,100 1.7973 299.0 299.0 300.6 289.1 302.3 2,459 295.24 2.82%
2003-04-29 0 1.770 1.770 1.780 1.690 1.780 898,000 1,574,600 1.7535 290.8 290.8 292.4 277.6 292.4 5,467 288.04 4.73%
2003-04-28 0 1.690 1.680 1.690 1.660 1.690 872,000 1,461,440 1.6760 277.6 276.0 277.6 272.7 277.6 5,308 275.31 0.60%
2003-04-25 0 1.680 1.680 1.690 1.670 1.720 1,228,000 2,068,580 1.6845 276.0 276.0 277.6 274.3 282.5 7,475 276.72 -3.45%
2003-04-24 0 1.740 1.730 1.740 1.720 1.780 1,442,000 2,513,680 1.7432 285.8 284.2 285.8 282.5 292.4 8,778 286.36 -3.33%
2003-04-23 0 1.800 1.800 1.810 1.790 1.850 796,000 1,447,600 1.8186 295.7 295.7 297.3 294.0 303.9 4,846 298.74 -1.64%
2003-04-22 0 1.830 1.820 1.840 1.810 1.850 530,000 967,220 1.8249 300.6 299.0 302.3 297.3 303.9 3,226 299.79 -1.08%
2003-04-17 0 1.850 1.850 1.860 1.850 1.870 378,000 703,080 1.8600 303.9 303.9 305.5 303.9 307.2 2,301 305.55 -1.60%
2003-04-16 0 1.880 1.880 1.890 1.850 1.900 522,000 978,820 1.8751 308.8 308.8 310.5 303.9 312.1 3,178 308.03 1.62%
2003-04-15 0 1.850 1.840 1.860 1.790 1.850 518,000 940,280 1.8152 303.9 302.3 305.5 294.0 303.9 3,153 298.19 2.78%
2003-04-14 0 1.800 1.790 1.800 1.770 1.830 816,000 1,461,640 1.7912 295.7 294.0 295.7 290.8 300.6 4,967 294.25 -1.64%
2003-04-11 0 1.830 1.830 1.840 1.810 1.890 2,532,000 4,629,080 1.8282 300.6 300.6 302.3 297.3 310.5 15,413 300.33 -3.17%
2003-04-10 0 1.890 1.880 1.900 1.870 1.900 922,000 1,738,920 1.8860 310.5 308.8 312.1 307.2 312.1 5,613 309.82 -1.05%
2003-04-09 0 1.910 1.910 1.920 1.910 1.930 686,000 1,316,060 1.9185 313.8 313.8 315.4 313.8 317.0 4,176 315.15 -2.05%
2003-04-08 0 1.950 1.940 1.960 1.940 1.970 1,104,000 2,155,500 1.9524 320.3 318.7 322.0 318.7 323.6 6,721 320.73 -1.52%
2003-04-07 0 1.980 1.970 1.980 1.950 1.980 620,000 1,221,280 1.9698 325.3 323.6 325.3 320.3 325.3 3,774 323.58 2.06%
2003-04-04 0 1.940 1.940 1.960 1.930 1.950 1,172,000 2,276,980 1.9428 318.7 318.7 322.0 317.0 320.3 7,135 319.15 0.52%
2003-04-03 0 1.930 1.920 1.940 1.920 1.950 1,530,000 2,958,300 1.9335 317.0 315.4 318.7 315.4 320.3 9,314 317.62 -1.03%
2003-04-02 0 1.950 1.940 1.970 1.940 1.970 1,306,000 2,544,540 1.9483 320.3 318.7 323.6 318.7 323.6 7,950 320.06 0.00%
2003-04-01 0 1.950 1.950 1.980 1.930 1.950 605,600 1,176,428 1.9426 320.3 320.3 325.3 317.0 320.3 3,687 319.11 0.52%
2003-03-31 0 1.940 1.930 1.940 1.930 1.990 1,436,000 2,796,980 1.9478 318.7 317.0 318.7 317.0 326.9 8,742 319.96 -3.00%
2003-03-28 0 2.000 1.990 2.000 1.990 2.000 616,000 1,228,220 1.9939 328.5 326.9 328.5 326.9 328.5 3,750 327.54 1.01%
2003-03-27 0 1.980 1.980 1.990 1.980 2.025 1,318,000 2,632,060 1.9970 325.3 325.3 326.9 325.3 332.7 8,023 328.05 -3.41%
2003-03-26 0 2.050 2.050 2.075 2.025 2.050 326,000 666,800 2.0454 336.8 336.8 340.9 332.7 336.8 1,985 336.00 1.23%
2003-03-25 0 2.025 2.025 2.050 2.025 2.050 270,000 549,250 2.0343 332.7 332.7 336.8 332.7 336.8 1,644 334.17 -2.41%
2003-03-24 0 2.075 2.050 2.075 2.050 2.100 676,000 1,408,950 2.0842 340.9 336.8 340.9 336.8 345.0 4,115 342.38 2.47%
2003-03-21 0 2.025 2.025 2.050 2.025 2.025 272,000 550,800 2.0250 332.7 332.7 336.8 332.7 332.7 1,656 332.65 -1.22%
2003-03-20 0 2.050 2.050 2.075 2.025 2.050 270,000 551,200 2.0415 336.8 336.8 340.9 332.7 336.8 1,644 335.36 0.00%
2003-03-19 0 2.050 2.025 2.050 2.000 2.050 110,000 223,000 2.0273 336.8 332.7 336.8 328.5 336.8 670 333.02 1.23%
2003-03-18 0 2.025 2.025 2.050 2.000 2.050 344,000 692,350 2.0126 332.7 332.7 336.8 328.5 336.8 2,094 330.62 1.76%
2003-03-17 0 1.990 1.990 2.025 1.990 2.000 114,000 227,900 1.9991 326.9 326.9 332.7 326.9 328.5 694 328.40 -1.73%
2003-03-14 0 2.025 2.025 2.050 2.025 2.050 430,000 877,300 2.0402 332.7 332.7 336.8 332.7 336.8 2,618 335.15 1.25%
2003-03-13 0 2.000 2.000 2.025 1.990 2.000 320,000 637,800 1.9931 328.5 328.5 332.7 326.9 328.5 1,948 327.41 0.00%
2003-03-12 0 2.000 1.990 2.000 1.990 2.000 342,000 683,800 1.9994 328.5 326.9 328.5 326.9 328.5 2,082 328.45 0.50%
2003-03-11 0 1.990 1.980 2.000 1.950 2.000 362,000 715,120 1.9755 326.9 325.3 328.5 320.3 328.5 2,204 324.51 0.51%
2003-03-10 0 1.980 1.980 2.000 1.980 2.025 854,000 1,703,660 1.9949 325.3 325.3 328.5 325.3 332.7 5,199 327.71 -2.22%
2003-03-07 0 2.025 2.025 2.050 1.990 2.050 652,000 1,313,460 2.0145 332.7 332.7 336.8 326.9 336.8 3,969 330.93 0.00%
2003-03-06 0 2.025 2.075 2.125 2.000 2.100 1,534,000 3,131,050 2.0411 332.7 340.9 349.1 328.5 345.0 9,338 335.30 -1.22%
2003-03-05 0 2.050 2.000 2.050 2.000 2.075 1,282,000 2,610,300 2.0361 336.8 328.5 336.8 328.5 340.9 7,804 334.48 -1.20%
2003-03-04 0 2.075 2.050 2.075 2.050 2.150 1,602,000 3,342,350 2.0864 340.9 336.8 340.9 336.8 353.2 9,752 342.73 -4.60%
2003-03-03 0 2.175 2.150 2.175 2.150 2.175 920,000 2,000,750 2.1747 357.3 353.2 357.3 353.2 357.3 5,600 357.25 1.16%
2003-02-28 0 2.150 2.125 2.150 2.150 2.200 2,034,000 4,385,500 2.1561 353.2 349.1 353.2 353.2 361.4 12,382 354.19 -3.37%
2003-02-27 0 2.225 2.200 2.225 2.150 2.275 8,044,000 17,786,150 2.2111 365.5 361.4 365.5 353.2 373.7 48,968 363.22 1.14%
2003-02-26 0 2.200 2.200 2.225 2.075 2.200 3,910,000 8,488,850 2.1711 361.4 361.4 365.5 340.9 361.4 23,802 356.64 7.32%
2003-02-25 0 2.050 2.025 2.050 2.025 2.100 698,000 1,426,600 2.0438 336.8 332.7 336.8 332.7 345.0 4,249 335.75 -2.38%
2003-02-24 0 2.100 2.075 2.100 2.075 2.125 1,662,000 3,489,900 2.0998 345.0 340.9 345.0 340.9 349.1 10,117 344.94 1.20%
2003-02-21 0 2.075 2.050 2.075 2.050 2.150 1,988,000 4,182,050 2.1036 340.9 336.8 340.9 336.8 353.2 12,102 345.57 -1.19%
2003-02-20 0 2.100 2.075 2.100 2.075 2.150 2,482,000 5,234,050 2.1088 345.0 340.9 345.0 340.9 353.2 15,109 346.42 2.44%
2003-02-19 0 2.050 2.050 2.075 2.025 2.050 570,000 1,163,700 2.0416 336.8 336.8 340.9 332.7 336.8 3,470 335.37 1.23%
2003-02-18 0 2.025 2.000 2.050 2.000 2.050 258,000 521,500 2.0213 332.7 328.5 336.8 328.5 336.8 1,571 332.05 0.00%
2003-02-17 0 2.025 2.000 2.050 2.025 2.025 390,000 789,750 2.0250 332.7 328.5 336.8 332.7 332.7 2,374 332.65 1.25%
2003-02-14 0 2.000 2.000 2.025 1.990 2.025 500,000 1,003,010 2.0060 328.5 328.5 332.7 326.9 332.7 3,044 329.53 -1.23%
2003-02-13 0 2.025 2.025 2.050 2.025 2.075 878,000 1,782,950 2.0307 332.7 332.7 336.8 332.7 340.9 5,345 333.59 -2.41%
2003-02-12 0 2.075 2.075 2.100 2.025 2.075 558,000 1,143,800 2.0498 340.9 340.9 345.0 332.7 340.9 3,397 336.73 2.47%
2003-02-11 0 2.025 2.000 2.025 2.025 2.025 488,000 988,200 2.0250 332.7 328.5 332.7 332.7 332.7 2,971 332.65 -1.22%
2003-02-10 0 2.050 2.050 2.075 2.050 2.100 384,000 795,700 2.0721 336.8 336.8 340.9 336.8 345.0 2,338 340.39 -2.38%
2003-02-07 0 2.100 2.075 2.100 2.050 2.100 1,722,000 3,593,850 2.0870 345.0 340.9 345.0 336.8 345.0 10,483 342.84 2.44%
2003-02-06 0 2.050 2.050 2.075 2.025 2.075 1,614,000 3,321,350 2.0578 336.8 336.8 340.9 332.7 340.9 9,825 338.05 2.50%
2003-02-05 0 2.000 2.000 2.025 2.000 2.050 1,140,000 2,307,800 2.0244 328.5 328.5 332.7 328.5 336.8 6,940 332.55 1.52%
2003-02-04 0 1.970 1.960 1.970 1.970 2.075 970,000 1,920,050 1.9794 323.6 322.0 323.6 323.6 340.9 5,905 325.17 -1.50%
2003-01-30 0 2.000 1.990 2.000 1.990 2.000 618,000 1,234,080 1.9969 328.5 326.9 328.5 326.9 328.5 3,762 328.03 0.00%
2003-01-29 0 2.000 1.990 2.000 2.000 2.025 878,000 1,764,000 2.0091 328.5 326.9 328.5 328.5 332.7 5,345 330.04 0.00%
2003-01-28 0 2.000 1.990 2.000 1.980 2.025 1,628,000 3,252,490 1.9978 328.5 326.9 328.5 325.3 332.7 9,910 328.19 0.00%
2003-01-27 0 2.000 2.000 2.025 1.990 2.050 1,116,000 2,250,930 2.0170 328.5 328.5 332.7 326.9 336.8 6,794 331.33 -2.44%
2003-01-24 0 2.050 2.050 2.100 2.050 2.150 1,540,000 3,196,050 2.0754 336.8 336.8 345.0 336.8 353.2 9,375 340.92 -4.65%
2003-01-23 0 2.150 2.150 2.175 2.100 2.175 476,000 1,019,150 2.1411 353.2 353.2 357.3 345.0 357.3 2,898 351.72 0.00%
2003-01-22 0 2.150 2.150 2.175 2.100 2.175 1,578,000 3,362,050 2.1306 353.2 353.2 357.3 345.0 357.3 9,606 349.99 -1.15%
2003-01-21 0 2.175 2.150 2.175 2.150 2.200 762,000 1,656,150 2.1734 357.3 353.2 357.3 353.2 361.4 4,639 357.03 1.16%
2003-01-20 0 2.150 2.125 2.150 2.125 2.150 554,000 1,177,350 2.1252 353.2 349.1 353.2 349.1 353.2 3,372 349.11 1.18%
2003-01-17 0 2.125 2.125 2.150 2.125 2.175 1,226,000 2,614,500 2.1325 349.1 349.1 353.2 349.1 357.3 7,463 350.32 -1.16%
2003-01-16 0 2.150 2.150 2.175 2.150 2.250 2,611,000 5,768,075 2.2091 353.2 353.2 357.3 353.2 369.6 15,894 362.90 -4.44%
2003-01-15 0 2.250 2.250 2.275 2.175 2.350 6,350,000 14,455,800 2.2765 369.6 369.6 373.7 357.3 386.0 38,655 373.97 4.65%
2003-01-14 0 2.150 2.150 2.175 2.075 2.175 2,382,000 5,052,750 2.1212 353.2 353.2 357.3 340.9 357.3 14,500 348.46 2.38%
2003-01-13 0 2.100 2.100 2.125 2.075 2.100 1,172,000 2,460,950 2.0998 345.0 345.0 349.1 340.9 345.0 7,135 344.94 0.00%
2003-01-10 0 2.100 2.075 2.100 2.075 2.125 1,058,000 2,225,100 2.1031 345.0 340.9 345.0 340.9 349.1 6,441 345.48 2.44%
2003-01-09 0 2.050 2.050 2.075 2.025 2.100 516,000 1,057,650 2.0497 336.8 336.8 340.9 332.7 345.0 3,141 336.71 -2.38%
2003-01-08 0 2.100 2.075 2.100 2.075 2.100 1,210,000 2,535,800 2.0957 345.0 340.9 345.0 340.9 345.0 7,366 344.27 1.20%
2003-01-07 0 2.075 2.075 2.100 2.075 2.100 1,768,000 3,698,700 2.0920 340.9 340.9 345.0 340.9 345.0 10,763 343.66 1.22%
2003-01-06 0 2.050 2.050 2.075 2.050 2.050 718,000 1,471,126 2.0489 336.8 336.8 340.9 336.8 336.8 4,371 336.58 0.00%
2003-01-03 0 2.050 2.025 2.075 2.025 2.050 2,168,000 4,425,050 2.0411 336.8 332.7 340.9 332.7 336.8 13,198 335.29 2.50%
2003-01-02 0 2.000 2.000 2.025 2.000 2.000 220,000 440,000 2.0000 328.5 328.5 332.7 328.5 328.5 1,339 328.54 1.01%
2002-12-31 0 1.980 1.980 1.990 1.920 1.980 492,000 964,700 1.9608 325.3 325.3 326.9 315.4 325.3 2,995 322.10 3.13%
2002-12-30 0 1.920 1.920 1.930 1.910 1.940 978,000 1,883,560 1.9259 315.4 315.4 317.0 313.8 318.7 5,954 316.38 -2.04%
2002-12-27 0 1.960 1.950 1.960 1.910 2.000 1,982,000 3,854,840 1.9449 322.0 320.3 322.0 313.8 328.5 12,065 319.50 -3.21%
2002-12-24 0 2.025 2.000 2.050 2.025 2.050 202,000 409,250 2.0260 332.7 328.5 336.8 332.7 336.8 1,230 332.81 0.00%
2002-12-23 0 2.025 2.025 2.050 2.025 2.075 636,000 1,301,650 2.0466 332.7 332.7 336.8 332.7 340.9 3,872 336.20 -0.74%
2002-12-20 0 2.100 2.100 2.125 2.075 2.125 808,000 1,695,950 2.0989 335.1 335.1 339.1 331.1 339.1 5,063 334.95 1.20%
2002-12-19 0 2.075 2.075 2.100 2.075 2.100 1,222,000 2,549,700 2.0865 331.1 331.1 335.1 331.1 335.1 7,658 332.96 -1.19%
2002-12-18 0 2.100 2.100 2.125 2.100 2.125 600,000 1,260,150 2.1003 335.1 335.1 339.1 335.1 339.1 3,760 335.15 0.00%
2002-12-17 0 2.100 2.100 2.125 2.100 2.150 1,072,000 2,278,000 2.1250 335.1 335.1 339.1 335.1 343.1 6,718 339.10 0.00%
2002-12-16 0 2.100 2.100 2.125 2.100 2.125 768,000 1,619,050 2.1081 335.1 335.1 339.1 335.1 339.1 4,813 336.41 0.00%
2002-12-13 0 2.100 2.100 2.125 2.100 2.125 858,000 1,812,150 2.1121 335.1 335.1 339.1 335.1 339.1 5,377 337.04 -1.18%
2002-12-12 0 2.125 2.100 2.125 2.100 2.150 1,522,000 3,229,750 2.1220 339.1 335.1 339.1 335.1 343.1 9,538 338.63 2.41%
2002-12-11 0 2.075 2.075 2.100 2.075 2.150 1,716,000 3,602,250 2.0992 331.1 331.1 335.1 331.1 343.1 10,753 334.99 0.00%
2002-12-10 0 2.075 2.075 2.100 2.025 2.100 858,000 1,778,350 2.0727 331.1 331.1 335.1 323.1 335.1 5,377 330.75 0.00%
2002-12-09 0 2.075 2.050 2.075 2.025 2.200 4,611,000 9,684,450 2.1003 331.1 327.1 331.1 323.1 351.1 28,895 335.16 -3.49%
2002-12-06 0 2.150 2.125 2.150 2.125 2.175 1,672,000 3,594,300 2.1497 343.1 339.1 343.1 339.1 347.1 10,478 343.05 0.00%
2002-12-05 0 2.150 2.150 2.175 2.125 2.175 1,986,000 4,282,050 2.1561 343.1 343.1 347.1 339.1 347.1 12,445 344.07 -1.15%
2002-12-04 0 2.175 2.150 2.175 2.100 2.175 2,800,000 6,022,200 2.1508 347.1 343.1 347.1 335.1 347.1 17,546 343.22 -1.14%
2002-12-03 0 2.200 2.175 2.200 2.150 2.250 4,106,000 9,012,050 2.1948 351.1 347.1 351.1 343.1 359.1 25,730 350.25 1.15%
2002-12-02 0 2.175 2.175 2.200 2.000 2.175 5,778,000 12,173,550 2.1069 347.1 347.1 351.1 319.2 347.1 36,208 336.21 8.75%
2002-11-29 0 2.000 1.990 2.000 1.980 2.025 3,444,000 6,918,500 2.0089 319.2 317.6 319.2 316.0 323.1 21,582 320.57 1.01%
2002-11-28 0 1.980 1.970 1.980 1.970 2.025 4,928,000 9,817,780 1.9922 316.0 314.4 316.0 314.4 323.1 30,881 317.92 1.02%
2002-11-27 0 1.960 1.960 1.970 1.950 1.990 966,000 1,898,500 1.9653 312.8 312.8 314.4 311.2 317.6 6,053 313.62 0.51%
2002-11-26 0 1.950 1.960 1.970 1.950 2.050 4,566,000 9,115,310 1.9963 311.2 312.8 314.4 311.2 327.1 28,613 318.57 -2.01%
2002-11-25 0 1.990 1.980 1.990 1.960 2.000 3,240,000 6,436,280 1.9865 317.6 316.0 317.6 312.8 319.2 20,303 317.00 1.02%
2002-11-22 0 1.970 1.970 1.980 1.930 2.025 7,316,000 14,415,820 1.9705 314.4 314.4 316.0 308.0 323.1 45,846 314.44 3.14%
2002-11-21 0 1.910 1.910 1.920 1.870 1.930 9,956,000 18,819,460 1.8903 304.8 304.8 306.4 298.4 308.0 62,389 301.65 2.69%
2002-11-20 0 1.860 1.860 1.870 1.830 1.990 5,210,000 9,938,860 1.9077 296.8 296.8 298.4 292.0 317.6 32,649 304.42 -6.53%
2002-11-19 0 1.990 1.990 2.000 1.980 2.100 1,502,000 3,053,160 2.0327 317.6 317.6 319.2 316.0 335.1 9,412 324.38 -4.10%
2002-11-18 0 2.075 2.075 2.125 2.075 2.150 728,000 1,530,550 2.1024 331.1 331.1 339.1 331.1 343.1 4,562 335.50 -1.19%
2002-11-15 0 2.100 2.075 2.100 2.075 2.100 1,152,000 2,402,650 2.0856 335.1 331.1 335.1 331.1 335.1 7,219 332.82 1.20%
2002-11-14 0 2.075 2.075 2.100 2.050 2.125 740,000 1,526,450 2.0628 331.1 331.1 335.1 327.1 339.1 4,637 329.17 -1.19%
2002-11-13 0 2.100 2.075 2.100 2.050 2.100 508,000 1,051,450 2.0698 335.1 331.1 335.1 327.1 335.1 3,183 330.29 2.44%
2002-11-12 0 2.050 2.050 2.075 2.050 2.075 160,000 329,750 2.0609 327.1 327.1 331.1 327.1 331.1 1,003 328.88 -1.20%
2002-11-11 0 2.075 2.050 2.100 2.050 2.075 80,000 165,500 2.0688 331.1 327.1 335.1 327.1 331.1 501 330.13 -1.19%
2002-11-08 0 2.100 2.075 2.100 2.100 2.125 324,000 682,400 2.1062 335.1 331.1 335.1 335.1 339.1 2,030 336.10 0.00%
2002-11-07 0 2.100 2.100 2.150 2.100 2.125 243,000 516,450 2.1253 335.1 335.1 343.1 335.1 339.1 1,523 339.15 -2.33%
2002-11-06 0 2.150 2.125 2.150 2.125 2.150 100,000 213,300 2.1330 343.1 339.1 343.1 339.1 343.1 627 340.38 0.00%
2002-11-05 0 2.150 2.125 2.175 2.100 2.200 164,000 353,850 2.1576 343.1 339.1 347.1 335.1 351.1 1,028 344.31 0.00%
2002-11-04 0 2.150 2.125 2.150 2.150 2.200 448,000 968,800 2.1625 343.1 339.1 343.1 343.1 351.1 2,807 345.09 2.38%
2002-11-01 0 2.100 2.100 2.125 2.075 2.100 400,000 838,500 2.0963 335.1 335.1 339.1 331.1 335.1 2,507 334.52 1.20%
2002-10-31 0 2.075 2.075 2.100 2.075 2.100 820,000 1,721,000 2.0988 331.1 331.1 335.1 331.1 335.1 5,139 334.92 -2.35%
2002-10-30 0 2.125 2.075 2.125 2.000 2.125 622,000 1,294,000 2.0804 339.1 331.1 339.1 319.2 339.1 3,898 331.98 -2.30%
2002-10-29 0 2.175 2.175 2.200 2.175 2.200 100,000 218,250 2.1825 347.1 347.1 351.1 347.1 351.1 627 348.28 -3.33%
2002-10-28 0 2.250 2.225 2.250 2.200 2.250 382,000 852,750 2.2323 359.1 355.1 359.1 351.1 359.1 2,394 356.23 1.12%
2002-10-25 0 2.225 2.200 2.225 2.200 2.250 618,000 1,379,200 2.2317 355.1 351.1 355.1 351.1 359.1 3,873 356.13 -2.20%
2002-10-24 0 2.275 2.250 2.275 2.250 2.325 664,000 1,516,500 2.2839 363.0 359.1 363.0 359.1 371.0 4,161 364.46 -2.15%
2002-10-23 0 2.325 2.300 2.325 2.250 2.325 1,308,000 2,997,908 2.2920 371.0 367.0 371.0 359.1 371.0 8,197 365.75 3.33%
2002-10-22 0 2.250 2.225 2.275 2.250 2.350 132,000 301,450 2.2837 359.1 355.1 363.0 359.1 375.0 827 364.43 -2.17%
2002-10-21 0 2.300 2.275 2.300 2.250 2.300 844,000 1,929,150 2.2857 367.0 363.0 367.0 359.1 367.0 5,289 364.75 -1.08%
2002-10-18 0 2.325 2.325 2.350 2.150 2.375 2,322,000 5,370,650 2.3129 371.0 371.0 375.0 343.1 379.0 14,551 369.10 9.41%
2002-10-17 0 2.125 2.100 2.125 2.100 2.125 594,000 1,255,850 2.1142 339.1 335.1 339.1 335.1 339.1 3,722 337.38 -2.30%
2002-10-16 0 2.175 2.150 2.175 2.025 2.200 5,268,000 11,120,500 2.1110 347.1 343.1 347.1 323.1 351.1 33,012 336.86 4.82%
2002-10-15 0 2.075 2.050 2.075 1.980 2.075 1,042,000 2,134,830 2.0488 331.1 327.1 331.1 316.0 331.1 6,530 326.94 4.80%
2002-10-11 0 1.980 1.980 2.000 1.960 2.000 478,000 953,840 1.9955 316.0 316.0 319.2 312.8 319.2 2,995 318.44 -1.00%
2002-10-10 0 2.000 2.000 2.025 1.980 2.000 3,154,000 6,305,520 1.9992 319.2 319.2 323.1 316.0 319.2 19,765 319.03 -2.44%
2002-10-09 0 2.050 2.025 2.050 2.000 2.075 2,604,000 5,421,576 2.0820 327.1 323.1 327.1 319.2 331.1 16,318 332.25 -2.38%
2002-10-08 0 2.100 2.100 2.125 2.075 2.100 374,000 784,400 2.0973 335.1 335.1 339.1 331.1 335.1 2,344 334.69 0.00%
2002-10-07 0 2.100 2.100 2.125 2.100 2.100 32,000 67,200 2.1000 335.1 335.1 339.1 335.1 335.1 201 335.11 0.00%
2002-10-04 0 2.100 2.100 2.150 2.025 2.125 526,000 1,106,700 2.1040 335.1 335.1 343.1 323.1 339.1 3,296 335.75 2.44%
2002-10-03 0 2.050 2.050 2.100 2.000 2.125 1,226,000 2,530,450 2.0640 327.1 327.1 335.1 319.2 339.1 7,683 329.37 -4.65%
2002-10-02 0 2.150 2.100 2.150 2.150 2.275 863,000 1,898,950 2.2004 343.1 335.1 343.1 343.1 363.0 5,408 351.14 -2.27%
2002-09-30 0 2.200 2.200 2.225 2.200 2.225 906,000 1,994,076 2.2010 351.1 351.1 355.1 351.1 355.1 5,677 351.23 -2.22%
2002-09-27 0 2.250 2.250 2.275 2.250 2.300 1,963,000 4,463,550 2.2738 359.1 359.1 363.0 359.1 367.0 12,301 362.86 1.12%
2002-09-26 0 2.225 2.150 2.250 2.200 2.300 4,782,000 10,742,550 2.2465 355.1 343.1 359.1 351.1 367.0 29,966 358.49 -1.11%
2002-09-25 0 2.250 2.250 2.275 2.250 2.275 884,000 1,992,950 2.2545 359.1 359.1 363.0 359.1 363.0 5,540 359.76 0.00%
2002-09-24 0 2.250 2.250 2.275 2.225 2.300 1,520,000 3,455,250 2.2732 359.1 359.1 363.0 355.1 367.0 9,525 362.75 -1.10%
2002-09-23 0 2.275 2.275 2.300 2.275 2.300 74,000 169,350 2.2885 363.0 363.0 367.0 363.0 367.0 464 365.20 -1.09%
2002-09-20 0 2.300 2.275 2.300 2.200 2.300 164,000 373,850 2.2796 367.0 363.0 367.0 351.1 367.0 1,028 363.77 0.00%
2002-09-19 0 2.300 2.275 2.300 2.275 2.300 522,000 1,195,350 2.2899 367.0 363.0 367.0 363.0 367.0 3,271 365.43 -1.08%
2002-09-18 0 2.325 2.325 2.375 2.275 2.350 1,493,000 3,457,325 2.3157 371.0 371.0 379.0 363.0 375.0 9,356 369.53 -2.11%
2002-09-17 0 2.375 2.350 2.375 2.350 2.400 2,110,000 5,031,625 2.3847 379.0 375.0 379.0 375.0 383.0 13,222 380.54 1.06%
2002-09-16 0 2.350 2.350 2.375 2.350 2.425 848,000 2,033,650 2.3982 375.0 375.0 379.0 375.0 387.0 5,314 382.70 -4.08%
2002-09-13 0 2.450 2.450 2.475 2.450 2.450 1,096,000 2,685,200 2.4500 391.0 391.0 395.0 391.0 391.0 6,868 390.97 -2.00%
2002-09-12 0 2.500 2.475 2.500 2.475 2.500 1,294,000 3,232,350 2.4980 398.9 395.0 398.9 395.0 398.9 8,109 398.62 0.00%
2002-09-11 0 2.500 2.475 2.525 2.500 2.525 110,000 275,750 2.5068 398.9 395.0 402.9 398.9 402.9 689 400.03 0.00%
2002-09-10 0 2.500 2.500 2.525 2.500 2.550 1,460,000 3,669,500 2.5134 398.9 398.9 402.9 398.9 406.9 9,149 401.08 -0.99%
2002-09-09 0 2.525 2.525 2.550 2.525 2.675 82,000 213,100 2.5988 402.9 402.9 406.9 402.9 426.9 514 414.71 -0.98%
2002-09-06 0 2.550 2.525 2.575 2.500 2.600 384,000 974,150 2.5368 406.9 402.9 410.9 398.9 414.9 2,406 404.83 -3.77%
2002-09-05 0 2.650 2.575 2.700 - - 276,000 726,984 2.6340 422.9 410.9 430.9 - - 1,730 420.33 0.00%
2002-09-04 0 2.650 2.575 2.650 2.600 2.675 528,000 1,390,600 2.6337 422.9 410.9 422.9 414.9 426.9 3,309 420.28 0.95%
2002-09-03 0 2.625 2.625 2.700 2.625 2.675 190,000 501,750 2.6408 418.9 418.9 430.9 418.9 426.9 1,191 421.41 -1.87%
2002-09-02 0 2.675 2.675 2.700 2.675 2.675 76,000 203,300 2.6750 426.9 426.9 430.9 426.9 426.9 476 426.87 -2.73%
2002-08-30 0 2.750 2.675 2.750 2.650 2.750 306,000 828,000 2.7059 438.8 426.9 438.8 422.9 438.8 1,918 431.80 4.76%
2002-08-29 0 2.625 2.625 2.650 2.600 2.625 357,950 937,325 2.6186 418.9 418.9 422.9 414.9 418.9 2,243 417.87 -1.87%
2002-08-28 0 2.675 2.675 2.700 2.650 2.675 186,000 497,050 2.6723 426.9 426.9 430.9 422.9 426.9 1,166 426.44 0.00%
2002-08-27 0 2.675 2.675 2.700 2.650 2.675 202,000 540,100 2.6738 426.9 426.9 430.9 422.9 426.9 1,266 426.67 -2.73%
2002-08-26 0 2.750 2.750 2.775 2.700 2.750 426,000 1,170,200 2.7469 438.8 438.8 442.8 430.9 438.8 2,670 438.35 1.85%
2002-08-23 0 2.700 2.675 2.725 2.675 2.725 726,000 1,958,800 2.6981 430.9 426.9 434.9 426.9 434.9 4,549 430.55 0.00%
2002-08-22 0 2.700 2.675 2.700 2.675 2.700 600,000 1,613,300 2.6888 430.9 426.9 430.9 426.9 430.9 3,760 429.08 2.86%
2002-08-21 0 2.625 2.625 2.650 2.600 2.625 370,000 971,000 2.6243 418.9 418.9 422.9 414.9 418.9 2,319 418.79 0.00%
2002-08-20 0 2.625 2.625 2.650 2.600 2.700 854,000 2,254,650 2.6401 418.9 418.9 422.9 414.9 430.9 5,352 421.30 2.94%
2002-08-19 0 2.550 2.525 2.575 2.525 2.575 404,000 1,024,850 2.5368 406.9 402.9 410.9 402.9 410.9 2,532 404.81 0.99%
2002-08-16 0 2.525 2.525 2.550 2.500 2.525 476,000 1,193,350 2.5070 402.9 402.9 406.9 398.9 402.9 2,983 400.07 0.00%
2002-08-15 0 2.525 2.500 2.550 2.450 2.525 494,000 1,236,950 2.5039 402.9 398.9 406.9 391.0 402.9 3,096 399.58 2.85%
2002-08-14 0 2.525 2.500 2.525 2.450 2.525 2,297,400 5,700,425 2.4813 391.8 387.9 391.8 380.1 391.8 14,807 384.98 3.06%
2002-08-13 0 2.450 2.450 2.500 2.425 2.475 1,318,000 3,237,550 2.4564 380.1 380.1 387.9 376.2 384.0 8,495 381.12 1.03%
2002-08-12 0 2.425 2.425 2.450 2.425 2.475 338,000 833,150 2.4649 376.2 376.2 380.1 376.2 384.0 2,178 382.45 -1.02%
2002-08-09 0 2.450 2.450 2.500 2.450 2.575 1,558,000 3,932,400 2.5240 380.1 380.1 387.9 380.1 399.5 10,042 391.61 0.00%
2002-08-08 0 2.450 2.425 2.450 2.450 2.500 1,002,000 2,467,900 2.4630 380.1 376.2 380.1 380.1 387.9 6,458 382.14 0.00%
2002-08-07 0 2.450 2.450 2.500 2.450 2.550 756,000 1,892,200 2.5029 380.1 380.1 387.9 380.1 395.6 4,873 388.34 1.03%
2002-08-06 0 2.425 2.425 2.450 2.400 2.450 184,000 447,300 2.4310 376.2 376.2 380.1 372.4 380.1 1,186 377.18 -2.02%
2002-08-05 0 2.475 2.450 2.475 2.475 2.575 1,134,000 2,820,550 2.4873 384.0 380.1 384.0 384.0 399.5 7,309 385.91 -4.81%
2002-08-02 0 2.600 2.575 2.625 2.500 2.675 996,000 2,550,100 2.5603 403.4 399.5 407.3 387.9 415.0 6,419 397.25 -3.70%
2002-08-01 0 2.700 2.700 2.725 2.700 2.800 508,000 1,388,500 2.7333 418.9 418.9 422.8 418.9 434.4 3,274 424.08 -3.57%
2002-07-31 0 2.800 2.775 2.800 2.775 2.825 174,000 485,100 2.7879 434.4 430.6 434.4 430.6 438.3 1,121 432.56 -1.75%
2002-07-30 0 2.850 2.825 2.850 2.750 2.875 452,000 1,284,900 2.8427 442.2 438.3 442.2 426.7 446.1 2,913 441.06 5.56%
2002-07-29 0 2.700 2.700 2.725 2.650 2.700 150,000 401,250 2.6750 418.9 418.9 422.8 411.2 418.9 967 415.04 5.88%
2002-07-26 0 2.550 2.550 2.600 2.525 2.675 260,000 671,300 2.5819 395.6 395.6 403.4 391.8 415.0 1,676 400.60 -3.77%
2002-07-25 0 2.650 2.625 2.675 2.625 2.775 740,000 2,003,250 2.7071 411.2 407.3 415.0 407.3 430.6 4,769 420.02 0.00%
2002-07-24 0 2.650 2.650 2.675 2.625 2.725 648,000 1,731,750 2.6725 411.2 411.2 415.0 407.3 422.8 4,176 414.64 -5.36%
2002-07-23 0 2.800 2.775 2.825 2.750 2.850 898,000 2,521,300 2.8077 434.4 430.6 438.3 426.7 442.2 5,788 435.62 1.82%
2002-07-22 0 2.750 2.750 2.775 2.700 2.850 2,982,000 8,389,020 2.8132 426.7 426.7 430.6 418.9 442.2 19,220 436.48 -6.78%
2002-07-19 0 2.950 2.925 2.950 2.875 2.975 998,000 2,911,850 2.9177 457.7 453.8 457.7 446.1 461.6 6,432 452.69 -0.84%
2002-07-18 0 2.975 2.975 3.025 2.950 3.075 1,544,000 4,670,800 3.0251 461.6 461.6 469.3 457.7 477.1 9,951 469.36 3.48%
2002-07-17 0 2.875 2.850 2.900 2.775 2.900 2,054,000 5,820,306 2.8336 446.1 442.2 449.9 430.6 449.9 13,238 439.65 -2.54%
2002-07-16 0 2.950 2.975 3.000 2.875 2.975 674,000 1,980,150 2.9379 457.7 461.6 465.5 446.1 461.6 4,344 455.83 -1.67%
2002-07-15 0 3.000 3.000 3.025 3.000 3.050 557,000 1,677,096 3.0109 465.5 465.5 469.3 465.5 473.2 3,590 467.16 -3.23%
2002-07-12 0 3.100 3.100 3.125 3.025 3.100 1,176,000 3,622,850 3.0807 481.0 481.0 484.9 469.3 481.0 7,580 477.98 1.64%
2002-07-11 0 3.050 3.050 3.075 3.050 3.125 1,442,000 4,422,600 3.0670 473.2 473.2 477.1 473.2 484.9 9,294 475.86 -3.17%
2002-07-10 0 3.150 3.125 3.150 3.075 3.175 1,994,000 6,272,650 3.1458 488.7 484.9 488.7 477.1 492.6 12,852 488.08 0.80%
2002-07-09 0 3.125 3.125 3.150 3.000 3.200 2,818,000 8,743,700 3.1028 484.9 484.9 488.7 465.5 496.5 18,163 481.41 5.93%
2002-07-08 0 2.950 2.925 2.950 2.925 3.025 1,133,000 3,387,300 2.9897 457.7 453.8 457.7 453.8 469.3 7,302 463.86 0.85%
2002-07-05 0 2.925 2.900 2.925 2.800 2.925 1,348,000 3,876,000 2.8754 453.8 449.9 453.8 434.4 453.8 8,688 446.13 2.63%
2002-07-04 0 2.850 2.825 2.850 2.825 2.850 784,000 2,228,600 2.8426 442.2 438.3 442.2 438.3 442.2 5,053 441.04 1.79%
2002-07-03 0 2.800 2.775 2.800 2.700 2.850 2,563,000 7,102,300 2.7711 434.4 430.6 434.4 418.9 442.2 16,519 429.95 3.70%
2002-07-02 0 2.700 2.700 2.725 2.700 2.775 1,582,000 4,328,750 2.7363 418.9 418.9 422.8 418.9 430.6 10,196 424.54 -3.57%
2002-06-28 0 2.800 2.775 2.800 2.725 2.850 2,228,000 6,234,550 2.7983 434.4 430.6 434.4 422.8 442.2 14,360 434.16 3.70%
2002-06-27 0 2.700 2.700 2.725 2.650 2.725 1,628,000 4,301,800 2.6424 418.9 418.9 422.8 411.2 422.8 10,493 409.98 4.85%
2002-06-26 0 2.575 2.575 2.600 2.525 2.700 1,926,000 5,040,000 2.6168 399.5 399.5 403.4 391.8 418.9 12,413 406.01 -4.63%
2002-06-25 0 2.700 2.700 2.725 2.675 2.800 2,196,000 5,978,340 2.7224 418.9 418.9 422.8 415.0 434.4 14,154 422.39 -0.92%
2002-06-24 0 2.725 2.700 2.725 2.650 2.725 774,000 2,086,750 2.6961 422.8 418.9 422.8 411.2 422.8 4,989 418.31 3.81%
2002-06-21 0 2.625 2.600 2.625 2.500 2.725 3,322,000 8,771,600 2.6405 407.3 403.4 407.3 387.9 422.8 21,411 409.68 3.96%
2002-06-20 0 2.525 2.525 2.550 2.400 2.550 2,202,000 5,498,450 2.4970 391.8 391.8 395.6 372.4 395.6 14,192 387.42 4.12%
2002-06-19 0 2.425 2.400 2.425 2.350 2.725 6,268,000 15,466,100 2.4675 376.2 372.4 376.2 364.6 422.8 40,398 382.84 -11.82%
2002-06-18 0 2.750 2.775 2.800 2.750 3.000 4,694,000 13,518,350 2.8799 426.7 430.6 434.4 426.7 465.5 30,254 446.83 -2.65%
2002-06-17 0 2.825 2.825 2.875 2.825 2.950 1,078,000 3,142,150 2.9148 438.3 438.3 446.1 438.3 457.7 6,948 452.24 -5.04%
2002-06-14 0 2.975 2.975 3.000 2.975 3.050 864,000 2,594,550 3.0030 461.6 461.6 465.5 461.6 473.2 5,569 465.92 0.00%
2002-06-13 0 2.975 3.000 3.025 2.950 3.050 452,000 1,362,250 3.0138 461.6 465.5 469.3 457.7 473.2 2,913 467.61 1.71%
2002-06-12 0 2.925 2.925 2.950 2.925 2.950 264,000 776,278 2.9404 453.8 453.8 457.7 453.8 457.7 1,702 456.22 -2.50%
2002-06-11 0 3.000 2.975 3.000 2.975 3.100 1,894,000 5,705,050 3.0122 465.5 461.6 465.5 461.6 481.0 12,207 467.35 -0.83%
2002-06-10 0 3.025 3.000 3.025 2.900 3.050 1,776,000 5,350,050 3.0124 469.3 465.5 469.3 449.9 473.2 11,447 467.39 7.08%
2002-06-07 0 2.825 2.825 2.850 2.775 3.000 918,000 2,631,450 2.8665 438.3 438.3 442.2 430.6 465.5 5,917 444.75 -6.61%
2002-06-06 0 3.025 3.000 3.025 2.950 3.025 972,000 2,924,178 3.0084 469.3 465.5 469.3 457.7 469.3 6,265 466.77 1.68%
2002-06-05 0 2.975 2.950 3.000 2.825 3.000 1,406,000 4,158,250 2.9575 461.6 457.7 465.5 438.3 465.5 9,062 458.87 6.25%
2002-06-04 0 2.800 2.800 2.825 2.750 2.850 830,000 2,316,900 2.7914 434.4 434.4 438.3 426.7 442.2 5,350 433.11 0.00%
2002-06-03 0 2.800 2.800 2.825 2.775 2.925 1,120,000 3,166,050 2.8268 434.4 434.4 438.3 430.6 453.8 7,219 438.60 -4.27%
2002-05-31 0 2.925 2.925 2.950 2.875 3.050 1,700,000 5,055,400 2.9738 453.8 453.8 457.7 446.1 473.2 10,957 461.39 -4.10%
2002-05-30 0 3.050 3.025 3.075 3.025 3.200 1,558,000 4,785,000 3.0712 473.2 469.3 477.1 469.3 496.5 10,042 476.52 -5.43%
2002-05-29 0 3.225 3.250 3.275 3.225 3.275 388,000 1,257,500 3.2410 500.4 504.3 508.1 500.4 508.1 2,501 502.85 -1.53%
2002-05-28 0 3.275 3.250 3.300 3.275 3.375 2,810,000 9,330,100 3.3203 508.1 504.3 512.0 508.1 523.6 18,111 515.16 0.00%
2002-05-27 0 3.275 3.250 3.300 3.250 3.275 164,000 535,850 3.2674 508.1 504.3 512.0 504.3 508.1 1,057 506.95 -1.50%
2002-05-24 0 3.325 3.300 3.325 3.250 3.325 1,054,000 3,451,050 3.2742 515.9 512.0 515.9 504.3 515.9 6,793 508.01 2.31%
2002-05-23 0 3.250 3.250 3.300 3.250 3.375 2,232,000 7,353,098 3.2944 504.3 504.3 512.0 504.3 523.6 14,386 511.14 -4.41%
2002-05-22 0 3.400 3.350 3.400 3.375 3.475 1,468,050 5,016,165 3.4169 527.5 519.8 527.5 523.6 539.2 9,462 530.15 -0.73%
2002-05-21 0 3.425 3.400 3.450 3.325 3.550 1,682,000 5,799,700 3.4481 531.4 527.5 535.3 515.9 550.8 10,841 534.99 -0.72%
2002-05-17 0 3.450 3.425 3.450 3.325 3.575 3,530,000 12,144,000 3.4402 535.3 531.4 535.3 515.9 554.7 22,752 533.77 1.47%
2002-05-16 0 3.400 3.400 3.450 3.400 3.525 1,656,000 5,722,750 3.4558 527.5 527.5 535.3 527.5 546.9 10,673 536.18 -1.45%
2002-05-15 0 3.450 3.400 3.475 3.300 3.500 5,928,000 20,328,100 3.4292 535.3 527.5 539.2 512.0 543.0 38,207 532.05 6.15%
2002-05-14 0 3.250 3.250 3.275 3.250 3.250 232,000 754,000 3.2500 504.3 504.3 508.1 504.3 504.3 1,495 504.25 0.00%
2002-05-13 0 3.250 3.250 3.300 3.250 3.325 594,000 1,941,200 3.2680 504.3 504.3 512.0 504.3 515.9 3,828 507.05 0.00%
2002-05-10 0 3.250 3.250 3.275 3.250 3.325 328,000 1,077,800 3.2860 504.3 504.3 508.1 504.3 515.9 2,114 509.83 -2.26%
2002-05-09 0 3.325 3.275 3.325 3.250 3.450 3,738,000 12,531,400 3.3524 515.9 508.1 515.9 504.3 535.3 24,092 520.15 2.31%
2002-05-08 0 3.250 3.275 3.300 3.250 3.350 1,902,000 6,252,400 3.2873 504.3 508.1 512.0 504.3 519.8 12,259 510.04 -2.26%
2002-05-07 0 3.325 3.300 3.325 3.275 3.475 6,946,000 23,346,050 3.3611 515.9 512.0 515.9 508.1 539.2 44,768 521.49 0.76%
2002-05-06 0 3.300 3.275 3.300 3.125 3.350 8,846,000 28,931,650 3.2706 512.0 508.1 512.0 484.9 519.8 57,014 507.45 6.45%
2002-05-03 0 3.100 3.075 3.125 3.050 3.275 4,548,000 14,312,800 3.1471 481.0 477.1 484.9 473.2 508.1 29,313 488.28 -2.36%
2002-05-02 0 3.175 3.150 3.175 3.125 3.300 5,996,000 19,192,200 3.2008 492.6 488.7 492.6 484.9 512.0 38,645 496.62 0.00%
2002-04-30 0 3.175 3.150 3.175 3.150 3.400 6,258,800 20,268,370 3.2384 492.6 488.7 492.6 488.7 527.5 40,339 502.45 -5.22%
2002-04-29 0 3.350 3.350 3.375 3.325 3.475 4,968,000 16,973,350 3.4165 519.8 519.8 523.6 515.9 539.2 32,020 530.09 0.00%
2002-04-26 0 3.350 3.350 3.375 3.300 3.550 4,042,000 13,640,900 3.3748 519.8 519.8 523.6 512.0 550.8 26,051 523.61 -6.29%
2002-04-25 0 3.575 3.575 3.600 3.500 3.650 8,546,000 30,542,900 3.5739 554.7 554.7 558.6 543.0 566.3 55,081 554.51 1.42%
2002-04-24 0 3.525 3.500 3.525 3.225 3.575 11,752,000 40,321,200 3.4310 546.9 543.0 546.9 500.4 554.7 75,744 532.34 9.30%
2002-04-23 0 3.225 3.225 3.250 3.200 3.325 2,696,000 8,727,200 3.2371 500.4 500.4 504.3 496.5 515.9 17,376 502.25 -2.27%
2002-04-22 0 3.300 3.275 3.300 3.100 3.350 15,382,000 49,955,050 3.2476 512.0 508.1 512.0 481.0 519.8 99,140 503.88 2.33%
2002-04-19 0 3.225 3.200 3.225 3.075 3.375 32,630,000 106,808,700 3.2733 500.4 496.5 500.4 477.1 523.6 210,306 507.87 4.03%
2002-04-18 0 3.100 3.075 3.100 2.625 3.175 57,448,000 165,550,750 2.8817 481.0 477.1 481.0 407.3 492.6 370,263 447.12 18.10%
2002-04-17 0 2.625 2.600 2.625 2.575 2.625 9,400,000 24,439,950 2.6000 407.3 403.4 407.3 399.5 407.3 60,585 403.40 0.00%
2002-04-16 0 2.625 2.600 2.625 2.575 2.625 7,086,000 18,391,850 2.5955 407.3 403.4 407.3 399.5 407.3 45,671 402.71 0.96%
2002-04-15 0 2.600 2.600 2.625 2.575 2.625 7,882,000 20,409,000 2.5893 403.4 403.4 407.3 399.5 407.3 50,801 401.74 -0.95%
2002-04-12 0 2.625 2.600 2.625 2.575 2.625 5,290,000 13,714,300 2.5925 407.3 403.4 407.3 399.5 407.3 34,095 402.24 0.00%
2002-04-11 0 2.625 2.600 2.625 2.575 2.625 2,898,000 7,539,050 2.6015 407.3 403.4 407.3 399.5 407.3 18,678 403.63 0.00%
2002-04-10 0 2.625 2.600 2.625 2.600 2.650 3,640,000 9,490,550 2.6073 407.3 403.4 407.3 403.4 411.2 23,460 404.53 -0.94%
2002-04-09 0 2.650 2.650 2.675 2.600 2.675 4,364,000 11,392,350 2.6105 411.2 411.2 415.0 403.4 415.0 28,127 405.04 0.00%
2002-04-08 0 2.650 2.625 2.675 2.550 2.675 9,202,000 23,967,750 2.6046 411.2 407.3 415.0 395.6 415.0 59,309 404.12 0.95%
2002-04-04 0 2.625 2.600 2.625 2.575 2.625 16,596,000 43,161,950 2.6007 407.3 403.4 407.3 399.5 407.3 106,964 403.52 0.00%
2002-04-03 0 2.625 2.625 2.650 2.575 2.675 14,902,000 38,816,550 2.6048 407.3 407.3 411.2 399.5 415.0 96,046 404.14 -1.87%
2002-04-02 0 2.675 2.650 2.675 2.575 2.675 15,958,000 41,282,250 2.5869 415.0 411.2 415.0 399.5 415.0 102,852 401.37 0.00%
2002-03-28 0 2.675 2.650 2.675 2.450 2.725 52,072,000 131,142,400 2.5185 415.0 411.2 415.0 380.1 422.8 335,614 390.75 0.00%
2002-03-27 0 2.675 2.650 2.675 2.275 2.700 30,586,000 76,683,450 2.5071 415.0 411.2 415.0 353.0 418.9 197,132 388.99 16.30%
2002-03-26 0 2.300 2.275 2.325 2.075 2.525 7,246,000 16,434,850 2.2681 356.9 353.0 360.7 321.9 391.8 46,702 351.91 -8.91%
2002-03-25 0 2.525 2.525 2.550 2.500 2.675 17,902,000 44,861,250 2.5059 391.8 391.8 395.6 387.9 415.0 115,382 388.81 -1.94%
2002-03-22 0 2.575 2.550 2.600 2.525 2.600 1,226,000 3,128,400 2.5517 399.5 395.6 403.4 391.8 403.4 7,902 395.91 1.98%
2002-03-21 0 2.525 2.525 2.550 2.525 2.575 820,000 2,079,500 2.5360 391.8 391.8 395.6 391.8 399.5 5,285 393.47 -1.94%
2002-03-20 0 2.575 2.575 2.600 2.500 2.650 3,358,000 8,589,100 2.5578 399.5 399.5 403.4 387.9 411.2 21,643 396.85 -2.83%
2002-03-19 0 2.650 2.650 2.700 2.500 2.775 2,264,000 6,018,500 2.6583 411.2 411.2 418.9 387.9 430.6 14,592 412.45 -3.64%
2002-03-18 0 2.750 2.725 2.775 2.500 2.775 3,384,000 8,762,400 2.5894 426.7 422.8 430.6 387.9 430.6 21,811 401.75 7.84%
2002-03-15 0 2.550 2.550 2.575 2.550 2.625 594,000 1,534,800 2.5838 395.6 395.6 399.5 395.6 407.3 3,828 400.89 -2.86%
2002-03-14 0 2.625 2.625 2.650 2.600 2.625 556,000 1,446,850 2.6022 407.3 407.3 411.2 403.4 407.3 3,584 403.75 0.00%
2002-03-13 0 2.625 2.625 2.650 2.500 2.750 1,626,000 4,222,800 2.5970 407.3 407.3 411.2 387.9 426.7 10,480 402.94 -5.41%
2002-03-12 0 2.775 2.750 2.775 2.775 2.850 1,088,000 3,056,600 2.8094 430.6 426.7 430.6 430.6 442.2 7,012 435.89 -2.63%
2002-03-11 0 2.850 2.800 2.850 2.700 2.925 1,552,000 4,379,100 2.8216 442.2 434.4 442.2 418.9 453.8 10,003 437.78 5.56%
2002-03-08 0 2.700 2.600 2.700 2.600 2.750 228,000 605,750 2.6568 418.9 403.4 418.9 403.4 426.7 1,470 412.21 -1.82%
2002-03-07 0 2.750 2.700 2.800 2.700 3.025 10,982,000 30,738,150 2.7990 426.7 418.9 434.4 418.9 469.3 70,781 434.27 -6.78%
2002-03-06 0 2.950 2.925 2.975 2.950 3.050 78,000 233,100 2.9885 457.7 453.8 461.6 457.7 473.2 503 463.67 -4.07%
2002-03-05 0 3.075 3.050 3.075 3.050 3.100 80,000 245,250 3.0656 477.1 473.2 477.1 473.2 481.0 516 475.65 -2.38%
2002-03-04 0 3.150 3.100 3.150 3.150 3.225 132,000 417,300 3.1614 488.7 481.0 488.7 488.7 500.4 851 490.50 -3.82%
2002-03-01 0 3.275 3.200 3.300 3.275 3.275 50,000 163,750 3.2750 508.1 496.5 512.0 508.1 508.1 322 508.13 -3.68%
2002-02-28 0 3.400 3.000 3.400 3.175 3.400 96,000 310,950 3.2391 527.5 465.5 527.5 492.6 527.5 619 502.56 6.25%
2002-02-27 0 3.200 3.050 3.200 3.150 3.325 92,000 298,650 3.2462 496.5 473.2 496.5 488.7 515.9 593 503.66 -3.03%
2002-02-26 0 3.300 - 3.300 3.300 3.300 50,000 165,000 3.3000 512.0 - 512.0 512.0 512.0 322 512.01 0.00%
2002-02-25 0 3.300 - 3.300 3.350 3.350 50,000 167,500 3.3500 512.0 - 512.0 519.8 519.8 322 519.77 -1.49%
2002-02-22 0 3.350 - 3.350 3.325 3.375 116,000 389,700 3.3595 519.8 - 519.8 515.9 523.6 748 521.24 -1.47%
2002-02-21 0 3.400 3.200 3.400 3.450 3.475 100,000 346,000 3.4600 527.5 496.5 527.5 535.3 539.2 645 536.83 -0.73%
2002-02-20 0 3.425 3.250 3.425 3.425 3.425 30,000 102,750 3.4250 531.4 504.3 531.4 531.4 531.4 193 531.40 -0.72%
2002-02-19 0 3.450 3.325 3.450 3.400 3.500 1,420,000 4,867,250 3.4276 535.3 515.9 535.3 527.5 543.0 9,152 531.81 -1.43%
2002-02-18 0 3.500 3.375 3.500 3.475 3.500 60,000 209,250 3.4875 543.0 523.6 543.0 539.2 543.0 387 541.10 0.00%
2002-02-15 0 3.500 3.400 3.500 3.500 3.525 100,000 351,000 3.5100 543.0 527.5 543.0 543.0 546.9 645 544.59 0.72%
2002-02-11 0 3.475 3.475 3.525 3.475 3.525 6,332,000 22,006,200 3.4754 539.2 539.2 546.9 539.2 546.9 40,811 539.22 0.72%
2002-02-08 0 3.450 3.350 3.450 3.475 3.475 80,000 278,000 3.4750 535.3 519.8 535.3 539.2 539.2 516 539.16 0.00%
2002-02-07 0 3.450 - 3.450 3.450 3.500 80,000 278,500 3.4813 535.3 - 535.3 535.3 543.0 516 540.13 -1.43%
2002-02-06 0 3.500 - 3.500 3.500 3.525 90,000 316,000 3.5111 543.0 - 543.0 543.0 546.9 580 544.76 0.00%
2002-02-05 0 3.500 3.450 3.500 3.500 3.525 50,000 175,500 3.5100 543.0 535.3 543.0 543.0 546.9 322 544.59 -1.41%
2002-02-04 0 3.550 3.500 3.550 3.525 3.550 80,000 283,250 3.5406 550.8 543.0 550.8 546.9 550.8 516 549.34 0.00%
2002-02-01 0 3.550 3.450 3.550 3.525 3.550 80,000 283,250 3.5406 550.8 535.3 550.8 546.9 550.8 516 549.34 1.43%
2002-01-31 0 3.500 3.450 3.500 3.475 3.500 108,000 376,500 3.4861 543.0 535.3 543.0 539.2 543.0 696 540.89 1.45%
2002-01-30 0 3.450 3.425 3.575 3.450 3.525 124,000 433,550 3.4964 535.3 531.4 554.7 535.3 546.9 799 542.48 -2.13%
2002-01-29 0 3.525 3.450 3.525 3.450 3.525 220,000 764,750 3.4761 546.9 535.3 546.9 535.3 546.9 1,418 539.34 2.17%
2002-01-28 0 3.450 3.425 3.475 3.450 3.475 84,000 290,400 3.4571 535.3 531.4 539.2 535.3 539.2 541 536.39 0.00%
2002-01-25 0 3.450 3.400 3.450 3.425 3.450 70,000 240,500 3.4357 535.3 527.5 535.3 531.4 535.3 451 533.07 0.73%
2002-01-24 0 3.425 3.400 3.450 3.400 3.425 54,000 184,850 3.4231 531.4 527.5 535.3 527.5 531.4 348 531.12 -0.72%
2002-01-23 0 3.450 3.400 3.450 3.450 3.450 20,000 69,000 3.4500 535.3 527.5 535.3 535.3 535.3 129 535.28 0.00%
2002-01-22 0 3.450 3.425 3.450 3.450 3.450 72,000 248,400 3.4500 535.3 531.4 535.3 535.3 535.3 464 535.28 0.00%
2002-01-21 0 3.450 3.350 3.550 3.275 3.450 2,040,000 6,918,750 3.3915 535.3 519.8 550.8 508.1 535.3 13,148 526.21 6.98%
2002-01-18 0 3.225 3.225 - 3.200 3.275 202,000 655,150 3.2433 500.4 500.4 - 496.5 508.1 1,302 503.22 0.78%
2002-01-17 0 3.200 - 3.200 - - 0 0 - 496.5 - 496.5 - - 0 - 0.00%
2002-01-16 0 3.200 - 3.200 - - 0 0 - 496.5 - 496.5 - - 0 - -0.78%
2002-01-15 0 3.225 - 3.225 3.225 3.225 50,000 161,250 3.2250 500.4 - 500.4 500.4 500.4 322 500.37 -0.77%
2002-01-14 0 3.250 - 3.250 3.250 3.250 14,000 45,500 3.2500 504.3 - 504.3 504.3 504.3 90 504.25 -0.76%
2002-01-11 0 3.275 3.200 3.275 3.275 3.275 50,000 163,750 3.2750 508.1 496.5 508.1 508.1 508.1 322 508.13 0.77%
2002-01-10 0 3.250 3.250 3.275 3.250 3.275 108,000 352,250 3.2616 504.3 504.3 508.1 504.3 508.1 696 506.05 -1.52%
2002-01-09 0 3.300 3.250 3.300 3.300 3.300 100,000 330,000 3.3000 512.0 504.3 512.0 512.0 512.0 645 512.01 -0.75%
2002-01-08 0 3.325 3.300 3.325 3.325 3.325 60,000 199,500 3.3250 515.9 512.0 515.9 515.9 515.9 387 515.89 0.00%
2002-01-07 0 3.325 3.225 3.325 3.325 3.325 270,000 897,750 3.3250 515.9 500.4 515.9 515.9 515.9 1,740 515.89 0.00%
2002-01-04 0 3.325 3.250 3.325 3.325 3.350 200,000 666,000 3.3300 515.9 504.3 515.9 515.9 519.8 1,289 516.66 0.00%
2002-01-03 0 3.325 3.325 3.350 3.325 3.350 138,000 462,100 3.3486 515.9 515.9 519.8 515.9 519.8 889 519.54 0.00%
2002-01-02 0 3.325 3.225 3.325 3.325 3.325 52,000 172,900 3.3250 515.9 500.4 515.9 515.9 515.9 335 515.89 -0.75%
2001-12-31 0 3.350 - 3.350 3.375 3.375 44,000 148,500 3.3750 519.8 - 519.8 523.6 523.6 284 523.65 -2.90%
2001-12-28 0 3.450 3.375 3.475 3.450 3.450 150,000 517,500 3.4500 535.3 523.6 539.2 535.3 535.3 967 535.28 -1.15%
2001-12-27 0 3.550 3.350 3.550 3.500 3.550 266,000 939,150 3.5306 541.5 511.0 541.5 533.9 541.5 1,744 538.54 0.00%
2001-12-24 0 3.550 3.475 3.575 3.550 3.550 62,000 220,100 3.5500 541.5 530.0 545.3 541.5 541.5 406 541.49 1.43%
2001-12-21 0 3.500 3.375 3.500 3.500 3.550 216,000 764,900 3.5412 533.9 514.8 533.9 533.9 541.5 1,416 540.15 -2.78%
2001-12-20 0 3.600 3.575 3.600 3.550 3.625 630,000 2,257,050 3.5826 549.1 545.3 549.1 541.5 552.9 4,130 546.46 0.00%
2001-12-19 0 3.600 3.550 3.600 3.600 3.650 240,000 867,000 3.6125 549.1 541.5 549.1 549.1 556.7 1,573 551.02 0.70%
2001-12-18 0 3.575 3.550 3.575 3.575 3.600 280,000 1,007,000 3.5964 545.3 541.5 545.3 545.3 549.1 1,836 548.57 0.00%
2001-12-17 0 3.575 3.500 3.600 3.550 3.575 340,000 1,213,500 3.5691 545.3 533.9 549.1 541.5 545.3 2,229 544.41 0.00%
2001-12-14 0 3.575 3.500 3.600 3.575 3.600 130,000 465,500 3.5808 545.3 533.9 549.1 545.3 549.1 852 546.18 -1.38%
2001-12-13 0 3.625 3.600 3.650 3.625 3.650 180,000 654,500 3.6361 552.9 549.1 556.7 552.9 556.7 1,180 554.62 -2.68%
2001-12-12 0 3.725 3.600 3.725 3.675 3.725 308,000 1,141,900 3.7075 568.2 549.1 568.2 560.6 568.2 2,019 565.51 2.05%
2001-12-11 0 3.650 3.625 3.650 3.650 3.675 350,000 1,284,000 3.6686 556.7 552.9 556.7 556.7 560.6 2,295 559.58 -2.01%
2001-12-10 0 3.725 3.600 3.725 3.700 3.750 204,000 756,150 3.7066 568.2 549.1 568.2 564.4 572.0 1,337 565.38 -0.67%
2001-12-07 0 3.750 3.675 3.750 3.725 3.775 510,000 1,916,250 3.7574 572.0 560.6 572.0 568.2 575.8 3,344 573.12 -1.32%
2001-12-06 0 3.800 3.700 3.825 3.800 3.825 260,000 989,500 3.8058 579.6 564.4 583.4 579.6 583.4 1,705 580.50 0.66%
2001-12-05 0 3.775 3.700 3.775 3.750 3.800 260,000 980,250 3.7702 575.8 564.4 575.8 572.0 579.6 1,705 575.08 1.34%
2001-12-04 0 3.725 3.700 3.750 3.725 3.800 370,000 1,390,250 3.7574 568.2 564.4 572.0 568.2 579.6 2,426 573.13 -2.61%
2001-12-03 0 3.825 3.700 3.825 3.825 3.900 522,000 2,011,150 3.8528 583.4 564.4 583.4 583.4 594.9 3,422 587.67 -1.92%
2001-11-30 0 3.900 - 3.900 3.900 3.925 100,000 390,950 3.9095 594.9 - 594.9 594.9 598.7 656 596.32 0.00%
2001-11-29 0 3.900 3.900 - 3.475 3.900 540,000 1,939,500 3.5917 594.9 594.9 - 530.0 594.9 3,540 547.84 8.33%
2001-11-28 0 3.600 3.500 3.600 3.575 3.650 242,000 874,950 3.6155 549.1 533.9 549.1 545.3 556.7 1,587 551.48 -2.04%
2001-11-27 0 3.675 3.500 3.675 3.700 3.775 1,270,000 4,708,750 3.7077 560.6 533.9 560.6 564.4 575.8 8,326 565.54 -2.65%
2001-11-26 0 3.775 3.625 3.800 3.600 3.825 750,000 2,833,500 3.7780 575.8 552.9 579.6 549.1 583.4 4,917 576.27 0.00%
2001-11-23 0 3.775 3.550 3.775 3.600 3.775 1,500,000 5,513,750 3.6758 575.8 541.5 575.8 549.1 575.8 9,834 560.68 3.42%
2001-11-22 0 3.650 3.550 3.675 3.600 3.650 1,570,000 5,722,250 3.6447 556.7 541.5 560.6 549.1 556.7 10,293 555.94 0.00%
2001-11-21 0 3.650 3.475 3.675 3.600 3.650 310,000 1,125,250 3.6298 556.7 530.0 560.6 549.1 556.7 2,032 553.67 2.10%
2001-11-20 0 3.575 3.475 3.575 3.550 3.575 230,000 821,000 3.5696 545.3 530.0 545.3 541.5 545.3 1,508 544.47 0.00%
2001-11-19 0 3.575 3.525 3.600 3.575 3.625 1,840,000 6,623,250 3.5996 545.3 537.7 549.1 545.3 552.9 12,063 549.05 -1.38%
2001-11-16 0 3.625 3.575 3.650 3.625 3.675 3,510,000 12,766,750 3.6373 552.9 545.3 556.7 552.9 560.6 23,012 554.80 -2.03%
2001-11-15 0 3.700 3.500 3.700 3.575 3.700 4,330,000 15,753,500 3.6382 564.4 533.9 564.4 545.3 564.4 28,387 554.95 3.50%
2001-11-14 0 3.575 3.500 3.575 3.550 3.575 290,000 1,035,500 3.5707 545.3 533.9 545.3 541.5 545.3 1,901 544.65 0.00%
2001-11-13 0 3.575 3.575 3.600 3.550 3.575 300,000 1,070,500 3.5683 545.3 545.3 549.1 541.5 545.3 1,967 544.29 -0.69%
2001-11-12 0 3.600 3.500 3.600 3.550 3.600 720,000 2,585,750 3.5913 549.1 533.9 549.1 541.5 549.1 4,720 547.79 0.00%
2001-11-09 0 3.600 3.525 3.600 3.600 3.650 730,000 2,633,500 3.6075 549.1 537.7 549.1 549.1 556.7 4,786 550.27 -0.69%
2001-11-08 0 3.625 3.600 3.650 3.600 3.625 270,000 977,500 3.6204 552.9 549.1 556.7 549.1 552.9 1,770 552.22 1.40%
2001-11-07 0 3.575 3.400 3.600 3.525 3.575 380,000 1,347,500 3.5461 545.3 518.6 549.1 537.7 545.3 2,491 540.89 2.14%
2001-11-06 0 3.500 3.425 3.575 3.450 3.500 370,000 1,283,500 3.4689 533.9 522.4 545.3 526.2 533.9 2,426 529.12 0.72%
2001-11-05 0 3.475 3.425 3.500 3.450 3.500 210,000 729,750 3.4750 530.0 522.4 533.9 526.2 533.9 1,377 530.05 -1.42%
2001-11-02 0 3.525 3.425 3.550 3.525 3.550 190,000 671,250 3.5329 537.7 522.4 541.5 537.7 541.5 1,246 538.88 0.71%
2001-11-01 0 3.500 3.425 3.500 3.500 3.575 304,000 1,073,000 3.5296 533.9 522.4 533.9 533.9 545.3 1,993 538.38 -0.71%
2001-10-31 0 3.525 3.525 3.550 3.325 3.525 346,000 1,170,900 3.3841 537.7 537.7 541.5 507.2 537.7 2,268 516.18 3.68%
2001-10-30 0 3.400 3.350 3.400 3.350 3.425 410,000 1,383,750 3.3750 518.6 511.0 518.6 511.0 522.4 2,688 514.80 0.00%
2001-10-29 0 3.400 3.250 3.425 3.325 3.425 210,000 713,250 3.3964 518.6 495.7 522.4 507.2 522.4 1,377 518.06 -0.73%
2001-10-26 0 3.425 3.350 3.450 3.425 3.425 130,000 445,250 3.4250 522.4 511.0 526.2 522.4 522.4 852 522.42 0.00%
2001-10-24 0 3.425 3.300 3.450 3.325 3.450 3,230,000 11,053,750 3.4222 522.4 503.4 526.2 507.2 526.2 21,176 522.00 0.74%
2001-10-23 0 3.400 3.350 3.425 3.375 3.400 3,710,000 12,611,500 3.3993 518.6 511.0 522.4 514.8 518.6 24,323 518.51 0.74%
2001-10-22 0 3.375 3.275 3.450 3.350 3.375 3,670,000 12,385,000 3.3747 514.8 499.5 526.2 511.0 514.8 24,060 514.74 1.50%
2001-10-19 0 3.325 3.325 3.350 3.200 3.325 410,000 1,331,000 3.2463 507.2 507.2 511.0 488.1 507.2 2,688 495.17 2.31%
2001-10-18 0 3.250 3.225 3.300 3.250 3.300 220,000 723,750 3.2898 495.7 491.9 503.4 495.7 503.4 1,442 501.80 -2.99%
2001-10-17 0 3.350 3.300 3.375 3.275 3.350 500,000 1,658,500 3.3170 511.0 503.4 514.8 499.5 511.0 3,278 505.95 3.08%
2001-10-16 0 3.250 3.250 3.275 3.225 3.250 300,000 974,000 3.2467 495.7 495.7 499.5 491.9 495.7 1,967 495.22 0.78%
2001-10-15 0 3.225 3.200 3.275 3.225 3.275 440,000 1,429,500 3.2489 491.9 488.1 499.5 491.9 499.5 2,885 495.56 -1.53%
2001-10-12 0 3.275 3.250 3.325 3.275 3.400 1,050,000 3,506,750 3.3398 499.5 495.7 507.2 499.5 518.6 6,884 509.42 -2.96%
2001-10-11 0 3.375 3.350 3.400 3.375 3.400 1,020,000 3,450,000 3.3824 514.8 511.0 518.6 514.8 518.6 6,687 515.92 0.00%
2001-10-10 0 3.375 3.350 3.400 3.375 3.425 270,000 916,250 3.3935 514.8 511.0 518.6 514.8 522.4 1,770 517.62 -2.17%
2001-10-09 0 3.450 3.375 3.450 3.375 3.450 280,000 957,250 3.4188 526.2 514.8 526.2 514.8 526.2 1,836 521.47 1.47%
2001-10-08 0 3.400 3.375 3.425 3.375 3.425 380,000 1,293,000 3.4026 518.6 514.8 522.4 514.8 522.4 2,491 519.01 -2.16%
2001-10-05 0 3.475 3.400 3.500 3.375 3.475 710,000 2,443,750 3.4419 530.0 518.6 533.9 514.8 530.0 4,655 525.00 0.00%
2001-10-04 0 3.475 3.425 3.475 3.425 3.500 306,000 1,063,100 3.4742 530.0 522.4 530.0 522.4 533.9 2,006 529.92 0.00%
2001-10-03 0 3.475 3.450 3.500 3.475 3.525 304,000 1,061,650 3.4923 530.0 526.2 533.9 530.0 537.7 1,993 532.68 0.00%
2001-09-28 0 3.475 3.475 3.500 3.475 3.500 584,000 2,030,900 3.4776 530.0 530.0 533.9 530.0 533.9 3,829 530.44 0.00%
2001-09-27 0 3.475 3.400 3.500 3.400 3.475 500,000 1,719,100 3.4382 530.0 518.6 533.9 518.6 530.0 3,278 524.44 1.46%
2001-09-26 0 3.425 3.275 - 3.300 3.425 830,000 2,781,350 3.3510 522.4 499.5 - 503.4 522.4 5,441 511.14 3.79%
2001-09-25 0 3.300 3.200 3.300 3.225 3.300 940,000 3,049,750 3.2444 503.4 488.1 503.4 491.9 503.4 6,163 494.88 2.33%
2001-09-24 0 3.225 3.150 3.225 3.100 3.225 1,570,000 4,888,250 3.1135 491.9 480.5 491.9 472.8 491.9 10,293 474.91 4.03%
2001-09-21 0 3.100 3.075 3.150 3.075 3.125 2,110,000 6,587,500 3.1220 472.8 469.0 480.5 469.0 476.7 13,833 476.21 -2.36%
2001-09-20 0 3.175 3.125 3.200 3.150 3.175 450,000 1,420,000 3.1556 484.3 476.7 488.1 480.5 484.3 2,950 481.32 -2.31%
2001-09-19 0 3.250 3.175 3.275 3.175 3.250 1,980,000 6,316,000 3.1899 495.7 484.3 499.5 484.3 495.7 12,981 486.56 0.78%
2001-09-18 0 3.225 3.125 3.225 3.075 3.225 1,650,000 5,183,500 3.1415 491.9 476.7 491.9 469.0 491.9 10,817 479.18 3.20%
2001-09-17 0 3.125 3.050 3.125 3.075 3.125 1,650,000 5,112,700 3.0986 476.7 465.2 476.7 469.0 476.7 10,817 472.64 -0.79%
2001-09-14 0 3.150 3.100 3.150 3.125 3.150 828,000 2,590,000 3.1280 480.5 472.8 480.5 476.7 480.5 5,428 477.12 0.00%
2001-09-13 0 3.150 3.050 3.150 3.150 3.200 288,000 918,850 3.1905 480.5 465.2 480.5 480.5 488.1 1,888 486.65 1.61%
2001-09-12 0 3.100 3.050 3.100 3.200 3.200 160,000 512,000 3.2000 472.8 465.2 472.8 488.1 488.1 1,049 488.10 -3.13%
2001-09-11 0 3.200 3.175 3.225 3.200 3.225 568,000 1,822,850 3.2092 488.1 484.3 491.9 488.1 491.9 3,724 489.51 -0.78%
2001-09-10 0 3.225 3.175 3.225 3.175 3.225 280,000 897,000 3.2036 491.9 484.3 491.9 484.3 491.9 1,836 488.65 0.00%
2001-09-07 0 3.225 3.200 3.225 3.175 3.225 560,000 1,804,500 3.2223 491.9 488.1 491.9 484.3 491.9 3,671 491.51 -0.77%
2001-09-06 0 3.250 3.200 3.250 3.250 3.325 370,000 1,215,000 3.2838 495.7 488.1 495.7 495.7 507.2 2,426 500.88 -2.26%
2001-09-05 0 3.325 3.225 3.325 3.275 3.325 380,000 1,250,000 3.2895 507.2 491.9 507.2 499.5 507.2 2,491 501.75 0.76%
2001-09-04 0 3.300 3.225 3.325 3.225 3.350 252,000 834,800 3.3127 503.4 491.9 507.2 491.9 511.0 1,652 505.29 -2.22%
2001-09-03 0 3.375 3.300 3.375 3.375 3.400 72,000 243,300 3.3792 514.8 503.4 514.8 514.8 518.6 472 515.43 0.00%
2001-08-31 0 3.375 3.300 3.375 3.375 3.550 904,000 3,155,450 3.4905 514.8 503.4 514.8 514.8 541.5 5,927 532.42 -6.25%
2001-08-30 0 3.600 3.625 - 3.500 3.625 141,000 498,175 3.5332 549.1 552.9 - 533.9 552.9 924 538.92 1.41%
2001-08-29 0 3.550 3.500 3.575 3.375 3.550 790,000 2,673,500 3.3842 541.5 533.9 545.3 514.8 541.5 5,179 516.20 3.65%
2001-08-28 0 3.425 3.275 3.425 3.350 3.425 698,000 2,340,650 3.3534 522.4 499.5 522.4 511.0 522.4 4,576 511.50 2.24%
2001-08-27 0 3.350 3.300 3.350 3.150 3.375 526,000 1,747,000 3.3213 511.0 503.4 511.0 480.5 514.8 3,448 506.60 0.75%
2001-08-24 0 3.325 3.325 3.350 3.100 3.350 790,000 2,561,250 3.2421 507.2 507.2 511.0 472.8 511.0 5,179 494.52 3.10%
2001-08-23 0 3.225 3.200 3.250 3.075 3.225 1,300,000 4,100,250 3.1540 491.9 488.1 495.7 469.0 491.9 8,523 481.09 3.20%
2001-08-22 0 3.125 3.125 3.150 2.950 3.150 640,000 1,947,050 3.0423 476.7 476.7 480.5 450.0 480.5 4,196 464.04 5.04%
2001-08-21 0 2.975 2.950 3.075 2.900 2.975 140,000 412,250 2.9446 453.8 450.0 469.0 442.3 453.8 918 449.15 2.59%
2001-08-20 0 2.900 2.875 2.950 2.875 2.900 260,000 753,500 2.8981 442.3 438.5 450.0 438.5 442.3 1,705 442.05 0.00%
2001-08-17 0 2.900 2.875 3.000 2.900 2.950 282,000 826,050 2.9293 442.3 438.5 457.6 442.3 450.0 1,849 446.81 -1.69%
2001-08-16 0 2.950 2.950 3.000 2.950 2.975 370,000 1,099,250 2.9709 450.0 450.0 457.6 450.0 453.8 2,426 453.16 -0.84%
2001-08-15 0 2.975 2.950 3.000 2.975 3.100 480,000 1,458,000 3.0375 453.8 450.0 457.6 453.8 472.8 3,147 463.32 -0.83%
2001-08-14 0 3.000 2.950 3.050 2.975 3.100 630,000 1,904,750 3.0234 457.6 450.0 465.2 453.8 472.8 4,130 461.17 -4.00%
2001-08-13 0 3.125 3.100 3.125 3.125 3.150 320,000 1,002,750 3.1336 476.7 472.8 476.7 476.7 480.5 2,098 477.97 -1.57%
2001-08-10 0 3.175 3.100 3.200 3.150 3.200 480,000 1,526,750 3.1807 484.3 472.8 488.1 480.5 488.1 3,147 485.16 -1.55%
2001-08-09 0 3.225 3.200 3.225 2.975 3.225 1,472,000 4,596,450 3.1226 491.9 488.1 491.9 453.8 491.9 9,650 476.30 5.91%
2001-08-08 0 3.075 2.900 3.100 2.925 3.075 520,000 1,550,750 2.9822 464.5 438.0 468.2 441.8 464.5 3,443 450.45 2.50%
2001-08-07 0 3.000 2.925 3.000 2.950 3.025 280,000 833,000 2.9750 453.1 441.8 453.1 445.6 456.9 1,854 449.36 0.00%
2001-08-06 0 3.000 2.900 3.000 2.975 3.050 220,000 661,000 3.0045 453.1 438.0 453.1 449.4 460.7 1,457 453.82 -4.00%
2001-08-03 0 3.125 3.075 3.175 3.125 3.150 290,000 910,250 3.1388 472.0 464.5 479.6 472.0 475.8 1,920 474.10 -1.57%
2001-08-02 0 3.175 3.050 3.175 3.125 3.175 200,000 630,000 3.1500 479.6 460.7 479.6 472.0 479.6 1,324 475.79 0.79%
2001-08-01 0 3.150 3.100 3.150 3.150 3.175 360,000 1,135,500 3.1542 475.8 468.2 475.8 475.8 479.6 2,383 476.42 0.00%
2001-07-31 0 3.150 3.025 3.150 3.125 3.150 556,000 1,745,750 3.1398 475.8 456.9 475.8 472.0 475.8 3,681 474.25 0.80%
2001-07-30 0 3.125 3.000 3.125 3.100 3.125 150,000 467,500 3.1167 472.0 453.1 472.0 468.2 472.0 993 470.75 0.81%
2001-07-27 0 3.100 3.025 3.100 2.975 3.100 356,000 1,074,500 3.0183 468.2 456.9 468.2 449.4 468.2 2,357 455.89 3.33%
2001-07-26 0 3.000 2.950 3.000 2.925 3.000 660,000 1,944,750 2.9466 453.1 445.6 453.1 441.8 453.1 4,370 445.07 0.84%
2001-07-24 0 2.975 2.950 3.000 2.950 2.975 500,000 1,483,750 2.9675 449.4 445.6 453.1 445.6 449.4 3,310 448.22 0.00%
2001-07-23 0 2.975 2.950 3.000 2.950 2.975 510,000 1,510,750 2.9623 449.4 445.6 453.1 445.6 449.4 3,376 447.43 -0.83%
2001-07-20 0 3.000 2.950 3.000 2.975 3.000 570,000 1,696,250 2.9759 453.1 445.6 453.1 449.4 453.1 3,774 449.49 0.00%
2001-07-19 0 3.000 2.950 3.000 2.975 3.000 330,000 982,500 2.9773 453.1 445.6 453.1 449.4 453.1 2,185 449.70 0.00%
2001-07-18 0 3.000 2.925 3.000 2.900 3.000 796,000 2,346,450 2.9478 453.1 441.8 453.1 438.0 453.1 5,270 445.25 0.84%
2001-07-17 0 2.975 2.925 3.000 2.950 3.000 580,000 1,726,750 2.9772 449.4 441.8 453.1 445.6 453.1 3,840 449.68 -1.65%
2001-07-16 0 3.025 3.000 3.050 3.000 3.050 700,000 2,113,750 3.0196 456.9 453.1 460.7 453.1 460.7 4,634 456.10 0.00%
2001-07-13 0 3.025 3.000 3.050 3.025 3.050 510,000 1,546,500 3.0324 456.9 453.1 460.7 456.9 460.7 3,376 458.02 0.00%
2001-07-12 0 3.025 3.000 3.050 3.000 3.050 676,000 2,051,900 3.0354 456.9 453.1 460.7 453.1 460.7 4,476 458.47 -0.82%
2001-07-11 0 3.050 3.000 3.075 3.025 3.075 450,000 1,370,250 3.0450 460.7 453.1 464.5 456.9 464.5 2,979 459.93 -0.81%
2001-07-10 0 3.075 3.050 3.100 3.025 3.075 550,000 1,678,250 3.0514 464.5 460.7 468.2 456.9 464.5 3,641 460.89 0.00%
2001-07-09 0 3.075 3.050 3.100 3.075 3.150 640,000 1,976,250 3.0879 464.5 460.7 468.2 464.5 475.8 4,237 466.41 -3.91%
2001-07-05 0 3.200 3.175 3.200 3.200 3.275 600,000 1,946,250 3.2438 483.3 479.6 483.3 483.3 494.7 3,972 489.95 -1.54%
2001-07-04 0 3.250 3.200 3.275 3.200 3.275 676,000 2,188,350 3.2372 490.9 483.3 494.7 483.3 494.7 4,476 488.96 -0.76%
2001-07-03 0 3.275 3.175 3.275 3.200 3.275 670,000 2,159,500 3.2231 494.7 479.6 494.7 483.3 494.7 4,436 486.84 1.55%
2001-06-29 0 3.225 3.100 3.250 3.000 3.225 886,000 2,744,350 3.0975 487.1 468.2 490.9 453.1 487.1 5,866 467.85 5.74%
2001-06-28 0 3.050 2.950 3.050 2.850 3.050 740,000 2,144,950 2.8986 460.7 445.6 460.7 430.5 460.7 4,899 437.81 5.17%
2001-06-27 0 2.900 2.850 2.900 2.775 2.900 950,000 2,691,000 2.8326 438.0 430.5 438.0 419.1 438.0 6,290 427.85 3.57%
2001-06-26 0 2.800 2.775 2.825 2.800 2.850 540,000 1,518,750 2.8125 422.9 419.1 426.7 422.9 430.5 3,575 424.81 -1.75%
2001-06-22 0 2.850 2.775 2.850 2.800 2.850 720,000 2,041,500 2.8354 430.5 419.1 430.5 422.9 430.5 4,767 428.27 1.79%
2001-06-21 0 2.800 2.750 2.825 2.750 2.825 640,000 1,784,250 2.7879 422.9 415.4 426.7 415.4 426.7 4,237 421.09 0.90%
2001-06-20 0 2.775 2.750 2.825 2.775 2.825 700,000 1,956,000 2.7943 419.1 415.4 426.7 419.1 426.7 4,634 422.06 -1.77%
2001-06-19 0 2.825 2.750 2.850 2.800 2.850 830,000 2,341,550 2.8211 426.7 415.4 430.5 422.9 430.5 5,495 426.12 0.89%
2001-06-18 0 2.800 2.775 2.825 2.800 2.825 916,000 2,575,700 2.8119 422.9 419.1 426.7 422.9 426.7 6,064 424.72 0.00%
2001-06-15 0 2.800 2.750 2.800 2.750 2.825 936,000 2,614,000 2.7927 422.9 415.4 422.9 415.4 426.7 6,197 421.83 -0.88%
2001-06-14 0 2.825 2.775 2.850 2.800 2.875 990,000 2,822,250 2.8508 426.7 419.1 430.5 422.9 434.3 6,554 430.59 0.00%
2001-06-13 0 2.825 2.800 2.850 2.825 2.900 910,000 2,582,000 2.8374 426.7 422.9 430.5 426.7 438.0 6,025 428.57 -1.74%
2001-06-12 0 2.875 2.825 2.900 2.825 2.900 752,000 2,151,000 2.8604 434.3 426.7 438.0 426.7 438.0 4,979 432.04 -0.86%
2001-06-11 0 2.900 2.800 2.900 2.875 2.900 740,000 2,137,750 2.8889 438.0 422.9 438.0 434.3 438.0 4,899 436.34 0.87%
2001-06-08 0 2.875 2.825 2.900 2.875 2.900 650,000 1,878,750 2.8904 434.3 426.7 438.0 434.3 438.0 4,303 436.58 0.88%
2001-06-07 0 2.850 2.825 2.875 2.850 2.925 960,000 2,771,750 2.8872 430.5 426.7 434.3 430.5 441.8 6,356 436.10 -2.56%
2001-06-06 0 2.925 2.850 2.950 2.850 2.925 723,000 2,094,650 2.8972 441.8 430.5 445.6 430.5 441.8 4,787 437.60 1.74%
2001-06-05 0 2.875 2.825 - 2.825 2.875 744,000 2,118,350 2.8472 434.3 426.7 - 426.7 434.3 4,926 430.06 0.88%
2001-06-04 0 2.850 2.775 2.875 2.825 2.875 1,060,000 3,015,000 2.8443 430.5 419.1 434.3 426.7 434.3 7,018 429.62 0.88%
2001-06-01 0 2.825 2.775 2.850 2.775 2.825 700,000 1,958,500 2.7979 426.7 419.1 430.5 419.1 426.7 4,634 422.60 0.89%
2001-05-31 0 2.800 2.725 2.800 2.775 2.825 700,000 1,954,500 2.7921 422.9 411.6 422.9 419.1 426.7 4,634 421.74 1.82%
2001-05-30 0 2.750 2.700 2.750 2.775 2.825 820,000 2,296,000 2.8000 415.4 407.8 415.4 419.1 426.7 5,429 422.92 -0.90%
2001-05-29 0 2.775 2.750 2.800 2.775 2.825 896,000 2,514,900 2.8068 419.1 415.4 422.9 419.1 426.7 5,932 423.95 0.00%
2001-05-28 0 2.775 2.725 2.800 2.775 2.850 650,000 1,826,750 2.8104 419.1 411.6 422.9 419.1 430.5 4,303 424.49 -1.77%
2001-05-25 0 2.825 2.725 2.825 2.800 2.850 626,000 1,763,450 2.8170 426.7 411.6 426.7 422.9 430.5 4,144 425.49 0.00%
2001-05-24 0 2.825 2.750 2.850 2.800 2.825 950,000 2,671,250 2.8118 426.7 415.4 430.5 422.9 426.7 6,290 424.71 0.00%
2001-05-23 0 2.825 2.775 2.850 2.800 2.850 704,000 1,990,050 2.8268 426.7 419.1 430.5 422.9 430.5 4,661 426.97 0.89%
2001-05-22 0 2.800 2.775 2.825 2.800 2.850 1,054,000 2,965,550 2.8136 422.9 419.1 426.7 422.9 430.5 6,978 424.98 -0.88%
2001-05-21 0 2.825 2.750 2.850 2.825 2.825 738,000 2,084,850 2.8250 426.7 415.4 430.5 426.7 426.7 4,886 426.70 -0.88%
2001-05-18 0 2.850 2.725 2.850 2.825 2.850 770,000 2,181,750 2.8334 430.5 411.6 430.5 426.7 430.5 5,098 427.97 1.79%
2001-05-17 0 2.800 2.725 2.825 2.800 2.850 980,000 2,754,250 2.8105 422.9 411.6 426.7 422.9 430.5 6,488 424.50 0.90%
2001-05-16 0 2.775 2.725 2.775 2.750 2.800 1,120,000 3,108,000 2.7750 419.1 411.6 419.1 415.4 422.9 7,415 419.15 0.00%
2001-05-15 0 2.775 2.750 2.800 2.775 2.800 810,000 2,250,500 2.7784 419.1 415.4 422.9 419.1 422.9 5,363 419.66 -0.89%
2001-05-14 0 2.800 2.700 2.800 2.750 2.800 570,000 1,576,500 2.7658 422.9 407.8 422.9 415.4 422.9 3,774 417.76 0.90%
2001-05-11 0 2.775 2.650 2.800 2.750 2.800 750,000 2,080,000 2.7733 419.1 400.3 422.9 415.4 422.9 4,965 418.90 1.83%
2001-05-10 0 2.725 2.700 2.750 2.725 2.775 950,000 2,606,000 2.7432 411.6 407.8 415.4 411.6 419.1 6,290 414.34 -0.91%
2001-05-09 0 2.750 2.700 2.775 2.725 2.775 960,000 2,628,050 2.7376 415.4 407.8 419.1 411.6 419.1 6,356 413.49 0.92%
2001-05-08 0 2.725 2.650 2.750 2.675 2.750 1,018,000 2,769,050 2.7201 411.6 400.3 415.4 404.0 415.4 6,740 410.85 3.81%
2001-05-07 0 2.625 - 2.575 2.575 2.725 1,090,000 2,927,500 2.6858 396.5 - 388.9 388.9 411.6 7,216 405.67 -1.87%
2001-05-04 0 2.675 2.650 2.700 2.675 2.700 1,010,000 2,702,250 2.6755 404.0 400.3 407.8 404.0 407.8 6,687 404.12 -8.55%
2001-05-03 0 2.925 2.925 2.950 2.925 2.950 992,000 2,912,000 2.9355 441.8 441.8 445.6 441.8 445.6 6,568 443.39 -1.68%
2001-05-02 0 2.975 2.850 3.000 2.925 2.975 810,000 2,406,000 2.9704 449.4 430.5 453.1 441.8 449.4 5,363 448.66 5.31%
2001-04-27 0 2.825 2.825 2.875 2.800 3.000 750,000 2,170,250 2.8937 426.7 426.7 434.3 422.9 453.1 4,965 437.07 -4.24%
2001-04-26 0 2.950 2.900 2.950 2.950 2.950 960,000 2,832,000 2.9500 445.6 438.0 445.6 445.6 445.6 6,356 445.58 -0.84%
2001-04-25 0 2.975 2.875 2.975 2.950 2.975 872,000 2,574,950 2.9529 449.4 434.3 449.4 445.6 449.4 5,773 446.02 0.00%
2001-04-24 0 2.975 2.900 2.975 2.850 2.975 1,090,000 3,180,500 2.9179 449.4 438.0 449.4 430.5 449.4 7,216 440.73 0.00%
2001-04-23 0 2.975 2.900 2.975 2.950 3.000 846,000 2,513,100 2.9706 449.4 438.0 449.4 445.6 453.1 5,601 448.69 0.00%
2001-04-20 0 2.975 2.925 2.975 2.950 2.975 940,000 2,782,000 2.9596 449.4 441.8 449.4 445.6 449.4 6,223 447.03 -0.83%
2001-04-19 0 3.000 2.950 3.000 2.975 3.000 960,000 2,860,000 2.9792 453.1 445.6 453.1 449.4 453.1 6,356 449.99 0.84%
2001-04-18 0 2.975 2.925 3.000 2.950 3.000 1,080,000 3,201,000 2.9639 449.4 441.8 453.1 445.6 453.1 7,150 447.68 0.85%
2001-04-17 0 2.950 2.925 2.975 2.950 3.000 976,000 2,884,450 2.9554 445.6 441.8 449.4 445.6 453.1 6,462 446.39 -0.84%
2001-04-12 0 2.975 2.975 3.000 2.975 3.000 962,000 2,862,950 2.9760 449.4 449.4 453.1 449.4 453.1 6,369 449.51 0.00%
2001-04-11 0 2.975 2.875 2.975 2.900 2.975 1,090,000 3,179,000 2.9165 449.4 434.3 449.4 438.0 449.4 7,216 440.52 2.59%
2001-04-10 0 2.900 2.800 2.900 2.850 2.925 960,000 2,768,250 2.8836 438.0 422.9 438.0 430.5 441.8 6,356 435.55 0.00%
2001-04-09 0 2.900 2.900 2.925 2.775 2.900 1,468,000 4,137,700 2.8186 438.0 438.0 441.8 419.1 438.0 9,719 425.73 1.75%
2001-04-06 0 2.850 2.700 2.875 2.725 2.850 1,320,000 3,668,000 2.7788 430.5 407.8 434.3 411.6 430.5 8,739 419.72 2.70%
2001-04-04 0 2.775 2.675 2.800 2.725 2.775 1,070,000 2,951,000 2.7579 419.1 404.0 422.9 411.6 419.1 7,084 416.57 0.00%
2001-04-03 0 2.775 2.675 2.775 2.750 2.775 820,000 2,263,000 2.7598 419.1 404.0 419.1 415.4 419.1 5,429 416.84 -0.89%
2001-04-02 0 2.800 2.700 2.800 2.750 2.800 1,090,000 3,011,500 2.7628 422.9 407.8 422.9 415.4 422.9 7,216 417.31 0.90%
2001-03-30 0 2.775 2.675 2.775 2.750 2.775 870,000 2,401,750 2.7606 419.1 404.0 419.1 415.4 419.1 5,760 416.98 0.00%
2001-03-29 0 2.775 2.675 2.775 2.725 2.775 930,000 2,559,000 2.7516 419.1 404.0 419.1 411.6 419.1 6,157 415.61 -0.89%
2001-03-28 0 2.800 2.700 2.800 2.700 2.800 1,446,000 3,987,800 2.7578 422.9 407.8 422.9 407.8 422.9 9,573 416.55 0.90%
2001-03-27 0 2.775 2.700 2.775 2.675 2.775 1,990,000 5,351,000 2.6889 419.1 407.8 419.1 404.0 419.1 13,175 406.15 2.78%
2001-03-26 0 2.700 2.625 2.700 2.525 2.725 1,956,000 5,044,800 2.5791 407.8 396.5 407.8 381.4 411.6 12,950 389.56 5.88%
2001-03-23 0 2.550 2.450 2.575 2.500 2.575 1,084,000 2,756,750 2.5431 385.2 370.1 388.9 377.6 388.9 7,177 384.12 0.00%
2001-03-22 0 2.550 2.400 2.550 2.400 2.550 1,166,000 2,909,150 2.4950 385.2 362.5 385.2 362.5 385.2 7,720 376.85 2.00%
2001-03-21 0 2.500 2.400 2.500 2.475 2.500 2,056,000 5,138,750 2.4994 377.6 362.5 377.6 373.8 377.6 13,612 377.52 0.00%
2001-03-20 0 2.500 2.400 2.500 2.500 2.500 1,170,000 2,925,000 2.5000 377.6 362.5 377.6 377.6 377.6 7,746 377.61 -0.99%
2001-03-19 0 2.525 2.400 2.550 2.500 2.550 300,000 753,500 2.5117 381.4 362.5 385.2 377.6 385.2 1,986 379.37 1.00%
2001-03-16 0 2.500 2.475 2.500 2.425 2.500 154,000 376,750 2.4464 377.6 373.8 377.6 366.3 377.6 1,020 369.52 1.01%
2001-03-15 0 2.475 2.475 2.500 2.400 2.475 360,000 877,000 2.4361 373.8 373.8 377.6 362.5 373.8 2,383 367.96 2.06%
2001-03-14 0 2.425 2.375 2.425 2.425 2.450 200,000 486,250 2.4313 366.3 358.7 366.3 366.3 370.1 1,324 367.23 -2.02%
2001-03-13 0 2.475 2.375 2.475 2.450 2.500 660,000 1,643,000 2.4894 373.8 358.7 373.8 370.1 377.6 4,370 376.01 1.02%
2001-03-12 0 2.450 2.375 2.475 2.450 2.475 180,000 443,000 2.4611 370.1 358.7 373.8 370.1 373.8 1,192 371.74 -2.00%
2001-03-09 0 2.500 2.400 2.500 2.475 2.500 950,000 2,372,500 2.4974 377.6 362.5 377.6 373.8 377.6 6,290 377.21 0.00%
2001-03-08 0 2.500 2.400 2.500 2.475 2.500 1,014,000 2,533,500 2.4985 377.6 362.5 377.6 373.8 377.6 6,713 377.39 0.00%
2001-03-07 0 2.500 2.400 2.500 2.475 2.500 270,000 669,250 2.4787 377.6 362.5 377.6 373.8 377.6 1,788 374.39 0.00%
2001-03-06 0 2.500 2.400 2.500 2.500 2.525 150,000 376,250 2.5083 377.6 362.5 377.6 377.6 381.4 993 378.87 0.00%
2001-03-05 0 2.500 2.400 2.500 2.475 2.500 240,000 594,750 2.4781 377.6 362.5 377.6 373.8 377.6 1,589 374.31 -1.96%
2001-03-02 0 2.550 2.400 2.550 2.525 2.550 210,000 531,500 2.5310 385.2 362.5 385.2 381.4 385.2 1,390 382.29 -1.92%
2001-03-01 0 2.600 2.425 2.600 2.575 2.600 240,000 618,250 2.5760 392.7 366.3 392.7 388.9 392.7 1,589 389.10 -0.95%
2001-02-28 0 2.625 2.625 - 2.500 2.625 234,000 591,650 2.5284 396.5 396.5 - 377.6 396.5 1,549 381.90 3.96%
2001-02-27 0 2.525 - 2.525 2.500 2.525 210,000 527,000 2.5095 381.4 - 381.4 377.6 381.4 1,390 379.05 0.00%
2001-02-26 0 2.525 2.400 2.525 2.475 2.525 270,000 671,250 2.4861 381.4 362.5 381.4 373.8 381.4 1,788 375.51 2.02%
2001-02-23 0 2.475 2.400 2.500 2.475 2.475 100,000 247,500 2.4750 373.8 362.5 377.6 373.8 373.8 662 373.83 -1.98%
2001-02-22 0 2.525 2.450 2.525 2.475 2.525 180,000 449,000 2.4944 381.4 370.1 381.4 373.8 381.4 1,192 376.77 0.00%
2001-02-21 0 2.525 2.425 2.525 2.475 2.525 224,000 559,850 2.4993 381.4 366.3 381.4 373.8 381.4 1,483 377.51 1.00%
2001-02-20 0 2.500 2.375 2.500 2.500 2.550 250,000 632,500 2.5300 377.6 358.7 377.6 377.6 385.2 1,655 382.14 0.00%
2001-02-19 0 2.500 2.400 2.500 2.475 2.500 1,680,000 4,159,000 2.4756 377.6 362.5 377.6 373.8 377.6 11,123 373.92 1.01%
2001-02-16 0 2.475 2.375 2.475 2.450 2.500 340,000 840,500 2.4721 373.8 358.7 373.8 370.1 377.6 2,251 373.39 1.02%
2001-02-15 0 2.450 2.400 2.475 2.450 2.450 290,000 710,500 2.4500 370.1 362.5 373.8 370.1 370.1 1,920 370.06 -1.01%
2001-02-14 0 2.475 2.375 2.475 2.475 2.475 220,000 544,500 2.4750 373.8 358.7 373.8 373.8 373.8 1,457 373.83 -1.00%
2001-02-13 0 2.500 2.450 2.500 2.450 2.500 410,000 1,013,750 2.4726 377.6 370.1 377.6 370.1 377.6 2,714 373.47 2.04%
2001-02-12 0 2.450 2.375 2.475 2.450 2.450 210,000 514,500 2.4500 370.1 358.7 373.8 370.1 370.1 1,390 370.06 -2.00%
2001-02-09 0 2.500 2.400 2.500 2.400 2.500 5,176,000 12,939,000 2.4998 377.6 362.5 377.6 362.5 377.6 34,268 377.58 0.00%
2001-02-08 0 2.500 2.475 2.500 2.475 2.500 240,000 597,500 2.4896 377.6 373.8 377.6 373.8 377.6 1,589 376.04 0.00%
2001-02-07 0 2.500 2.450 2.525 2.500 2.550 200,000 501,750 2.5088 377.6 370.1 381.4 377.6 385.2 1,324 378.93 -1.96%
2001-02-06 0 2.550 2.500 2.550 2.525 2.575 260,000 660,750 2.5413 385.2 377.6 385.2 381.4 388.9 1,721 383.86 0.99%
2001-02-05 0 2.525 2.500 2.525 2.525 2.625 120,000 307,000 2.5583 381.4 377.6 381.4 381.4 396.5 794 386.42 -2.88%
2001-02-02 0 2.600 2.475 2.600 2.575 2.600 160,000 414,250 2.5891 392.7 373.8 392.7 388.9 392.7 1,059 391.06 0.00%
2001-02-01 0 2.600 2.475 2.600 2.550 2.600 258,000 660,800 2.5612 392.7 373.8 392.7 385.2 392.7 1,708 386.86 0.00%
2001-01-31 0 2.600 2.475 2.600 2.575 2.625 80,000 207,500 2.5938 392.7 373.8 392.7 388.9 396.5 530 391.77 0.97%
2001-01-30 0 2.575 2.525 2.575 2.575 2.625 160,000 416,500 2.6031 388.9 381.4 388.9 388.9 396.5 1,059 393.19 -0.96%
2001-01-29 0 2.600 2.500 2.600 2.575 2.600 220,000 568,000 2.5818 392.7 377.6 392.7 388.9 392.7 1,457 389.97 0.97%
2001-01-23 0 2.575 2.500 2.600 2.575 2.675 180,000 470,500 2.6139 388.9 377.6 392.7 388.9 404.0 1,192 394.81 0.00%
2001-01-22 0 2.575 2.500 2.600 2.550 2.675 270,000 701,750 2.5991 388.9 377.6 392.7 385.2 404.0 1,788 392.57 -0.96%
2001-01-19 0 2.600 2.500 2.600 2.575 2.700 184,000 482,650 2.6231 392.7 377.6 392.7 388.9 407.8 1,218 396.20 0.00%
2001-01-18 0 2.600 2.500 2.600 2.575 2.675 262,000 678,850 2.5910 392.7 377.6 392.7 388.9 404.0 1,735 391.36 0.00%
2001-01-17 0 2.600 2.500 2.600 2.650 2.675 108,000 288,700 2.6731 392.7 377.6 392.7 400.3 404.0 715 403.76 -2.80%
2001-01-16 0 2.675 2.625 2.700 2.500 2.700 2,434,000 6,418,950 2.6372 404.0 396.5 407.8 377.6 407.8 16,115 398.33 -0.93%
2001-01-15 0 2.700 2.675 2.700 2.300 2.700 4,404,000 11,639,800 2.6430 407.8 404.0 407.8 347.4 407.8 29,157 399.21 -7.69%
2001-01-12 0 2.925 - 2.925 2.850 2.925 5,150,000 14,872,500 2.8879 441.8 - 441.8 430.5 441.8 34,096 436.19 0.00%
2001-01-11 0 2.925 - 2.925 2.875 2.925 4,030,000 11,688,500 2.9004 441.8 - 441.8 434.3 441.8 26,681 438.08 -0.85%
2001-01-10 0 2.950 - 2.950 2.900 2.975 2,490,000 7,291,750 2.9284 445.6 - 445.6 438.0 449.4 16,485 442.32 -0.84%
2001-01-09 0 2.975 - 2.975 2.900 2.975 2,300,000 6,729,250 2.9258 449.4 - 449.4 438.0 449.4 15,227 441.92 0.85%
2001-01-08 0 2.950 - 2.975 2.850 2.950 2,400,000 6,916,350 2.8818 445.6 - 449.4 430.5 445.6 15,889 435.28 0.85%
2001-01-05 0 2.925 2.825 2.950 2.850 2.950 2,020,000 5,811,500 2.8770 441.8 426.7 445.6 430.5 445.6 13,374 434.55 1.74%
2001-01-04 0 2.875 2.800 2.900 2.825 2.875 2,170,000 6,188,750 2.8520 434.3 422.9 438.0 426.7 434.3 14,367 430.77 1.77%
2001-01-03 0 2.825 2.825 2.875 2.825 2.900 200,000 573,250 2.8663 426.7 426.7 434.3 426.7 438.0 1,324 432.93 -0.88%
2001-01-02 0 2.850 2.825 2.850 2.750 2.850 558,000 1,553,450 2.7840 430.5 426.7 430.5 415.4 430.5 3,694 420.50 2.70%
2000-12-29 0 2.775 2.725 2.775 2.550 2.775 570,000 1,506,450 2.6429 419.1 411.6 419.1 385.2 419.1 3,774 399.19 9.47%
2000-12-28 0 2.550 2.525 2.550 2.550 2.550 40,000 102,000 2.5500 382.9 379.1 382.9 382.9 382.9 266 382.90 -1.92%
2000-12-27 0 2.600 - 2.600 2.600 2.675 260,000 691,000 2.6577 390.4 - 390.4 390.4 401.7 1,732 399.07 0.00%
2000-12-22 0 2.600 - 2.625 2.600 2.600 654,000 1,700,400 2.6000 390.4 - 394.2 390.4 390.4 4,355 390.40 -1.89%
2000-12-21 0 2.650 - 2.650 2.600 2.700 706,000 1,878,300 2.6605 397.9 - 397.9 390.4 405.4 4,702 399.49 0.00%
2000-12-20 0 2.650 - 2.650 2.650 2.650 932,000 2,469,800 2.6500 397.9 - 397.9 397.9 397.9 6,207 397.91 1.92%
2000-12-19 0 2.600 - 2.600 2.675 2.675 108,000 288,900 2.6750 390.4 - 390.4 401.7 401.7 719 401.67 -1.89%
2000-12-18 0 2.650 - 2.650 2.800 2.800 200,000 560,000 2.8000 397.9 - 397.9 420.4 420.4 1,332 420.44 -1.85%
2000-12-15 0 2.700 2.650 2.700 2.575 2.800 346,000 927,300 2.6801 405.4 397.9 405.4 386.7 420.4 2,304 402.43 -3.57%
2000-12-14 0 2.800 2.775 2.800 2.600 2.800 466,000 1,284,100 2.7556 420.4 416.7 420.4 390.4 420.4 3,103 413.77 3.70%
2000-12-13 0 2.700 - 2.700 - - 0 0 - 405.4 - 405.4 - - 0 - 0.00%
2000-12-12 0 2.700 - 2.700 2.775 2.900 206,000 596,650 2.8964 405.4 - 405.4 416.7 435.5 1,372 434.90 -5.26%
2000-12-11 0 2.850 2.775 2.875 2.850 2.850 3,050,000 8,767,500 2.8746 427.9 416.7 431.7 427.9 427.9 20,312 431.64 -0.87%
2000-12-08 0 2.875 - 2.900 2.800 2.875 450,000 1,290,000 2.8667 431.7 - 435.5 420.4 431.7 2,997 430.45 -2.54%
2000-12-07 0 2.950 - 2.950 2.950 2.975 750,000 2,221,250 2.9617 443.0 - 443.0 443.0 446.7 4,995 444.71 1.72%
2000-12-06 0 2.900 - 2.900 2.900 3.025 284,000 852,350 3.0012 435.5 - 435.5 435.5 454.2 1,891 450.65 -6.45%
2000-12-05 0 3.100 - 3.100 2.975 3.100 390,000 1,180,750 3.0276 465.5 - 465.5 446.7 465.5 2,597 454.61 4.20%
2000-12-04 0 2.975 - 3.000 2.950 3.000 330,000 980,500 2.9712 446.7 - 450.5 443.0 450.5 2,198 446.14 0.85%
2000-12-01 0 2.950 - 2.950 2.975 3.000 100,000 298,500 2.9850 443.0 - 443.0 446.7 450.5 666 448.21 0.00%
2000-11-30 0 2.950 - 3.000 2.900 2.950 112,000 326,400 2.9143 443.0 - 450.5 435.5 443.0 746 437.60 1.72%
2000-11-29 0 2.900 - 2.900 2.900 3.000 222,000 660,050 2.9732 435.5 - 435.5 435.5 450.5 1,478 446.44 -0.85%
2000-11-28 0 2.925 - 2.950 2.925 3.025 170,000 509,500 2.9971 439.2 - 443.0 439.2 454.2 1,132 450.03 -1.68%
2000-11-27 0 2.975 - 2.975 3.000 3.050 192,000 582,000 3.0313 446.7 - 446.7 450.5 458.0 1,279 455.16 0.00%
2000-11-24 0 2.975 - 2.975 3.000 3.000 150,000 450,000 3.0000 446.7 - 446.7 450.5 450.5 999 450.47 -0.83%
2000-11-23 0 3.000 - 3.025 3.000 3.100 190,000 578,000 3.0421 450.5 - 454.2 450.5 465.5 1,265 456.79 -3.23%
2000-11-22 0 3.100 - 3.175 3.025 3.100 230,000 704,250 3.0620 465.5 - 476.7 454.2 465.5 1,532 459.77 3.33%
2000-11-21 0 3.000 - 3.025 3.000 3.025 180,000 543,000 3.0167 450.5 - 454.2 450.5 454.2 1,199 452.97 -0.83%
2000-11-20 0 3.025 3.000 3.050 3.025 3.200 152,000 482,100 3.1717 454.2 450.5 458.0 454.2 480.5 1,012 476.25 -4.72%
2000-11-17 0 3.175 3.000 3.200 3.150 3.175 230,000 727,250 3.1620 476.7 450.5 480.5 473.0 476.7 1,532 474.79 0.79%
2000-11-16 0 3.150 3.000 3.175 3.125 3.150 230,000 721,250 3.1359 473.0 450.5 476.7 469.2 473.0 1,532 470.87 2.44%
2000-11-15 0 3.075 3.000 3.100 3.050 3.075 260,000 797,000 3.0654 461.7 450.5 465.5 458.0 461.7 1,732 460.28 0.00%
2000-11-14 0 3.075 3.000 3.100 3.075 3.200 220,000 688,750 3.1307 461.7 450.5 465.5 461.7 480.5 1,465 470.09 -0.81%
2000-11-13 0 3.100 3.000 3.100 3.100 3.100 100,000 310,000 3.1000 465.5 450.5 465.5 465.5 465.5 666 465.48 0.00%
2000-11-10 0 3.100 2.975 3.125 3.075 3.100 320,000 984,500 3.0766 465.5 446.7 469.2 461.7 465.5 2,131 461.96 0.00%
2000-11-09 0 3.100 3.100 3.125 3.100 3.100 40,000 124,000 3.1000 465.5 465.5 469.2 465.5 465.5 266 465.48 -3.13%
2000-11-08 0 3.200 - 3.200 3.200 3.250 210,000 674,750 3.2131 480.5 - 480.5 480.5 488.0 1,399 482.46 0.79%
2000-11-07 0 3.175 - 3.200 3.150 3.275 232,000 743,300 3.2039 476.7 - 480.5 473.0 491.8 1,545 481.08 -3.05%
2000-11-06 0 3.275 - 3.300 3.250 3.300 270,000 882,000 3.2667 491.8 - 495.5 488.0 495.5 1,798 490.51 0.77%
2000-11-03 0 3.250 - 3.250 3.250 3.650 112,000 394,700 3.5241 488.0 - 488.0 488.0 548.1 746 529.16 -2.26%
2000-11-02 0 3.325 3.250 3.325 3.300 3.550 186,000 635,850 3.4185 499.3 488.0 499.3 495.5 533.1 1,239 513.31 -0.75%
2000-11-01 0 3.350 3.250 3.350 3.225 3.450 2,134,000 6,933,150 3.2489 503.0 488.0 503.0 484.3 518.0 14,212 487.84 3.08%
2000-10-31 0 3.250 3.250 3.300 3.150 3.300 400,000 1,289,000 3.2225 488.0 488.0 495.5 473.0 495.5 2,664 483.88 3.17%
2000-10-30 0 3.150 2.925 3.175 2.975 3.150 330,000 998,000 3.0242 473.0 439.2 476.7 446.7 473.0 2,198 454.11 4.13%
2000-10-27 0 3.025 2.900 3.025 3.000 3.025 98,000 294,200 3.0020 454.2 435.5 454.2 450.5 454.2 653 450.77 0.00%
2000-10-26 0 3.025 2.900 3.025 2.975 3.025 116,000 347,400 2.9948 454.2 435.5 454.2 446.7 454.2 773 449.69 0.00%
2000-10-25 0 3.025 2.950 3.025 3.025 3.050 190,000 576,000 3.0316 454.2 443.0 454.2 454.2 458.0 1,265 455.21 -0.82%
2000-10-24 0 3.050 2.950 3.050 3.000 3.100 170,000 521,750 3.0691 458.0 443.0 458.0 450.5 465.5 1,132 460.85 -0.81%
2000-10-23 0 3.075 2.925 3.100 3.025 3.075 190,000 580,250 3.0539 461.7 439.2 465.5 454.2 461.7 1,265 458.57 0.82%
2000-10-20 0 3.050 2.900 3.050 3.000 3.050 60,000 181,500 3.0250 458.0 435.5 458.0 450.5 458.0 400 454.22 2.52%
2000-10-19 0 2.975 2.875 3.000 2.975 3.025 70,000 209,750 2.9964 446.7 431.7 450.5 446.7 454.2 466 449.93 -1.65%
2000-10-18 0 3.025 2.900 3.100 3.000 3.025 150,000 452,500 3.0167 454.2 435.5 465.5 450.5 454.2 999 452.97 -1.63%
2000-10-17 0 3.075 2.825 - 2.900 3.075 410,000 1,200,050 2.9270 461.7 424.2 - 435.5 461.7 2,731 439.50 6.03%
2000-10-16 0 2.900 2.800 2.900 2.875 3.050 168,000 487,200 2.9000 435.5 420.4 435.5 431.7 458.0 1,119 435.45 0.87%
2000-10-13 0 2.875 2.775 2.900 2.850 2.900 140,000 402,250 2.8732 431.7 416.7 435.5 427.9 435.5 932 431.43 0.00%
2000-10-12 0 2.875 2.800 2.900 2.875 2.875 110,000 316,250 2.8750 431.7 420.4 435.5 431.7 431.7 733 431.70 -0.86%
2000-10-11 0 2.900 2.875 2.900 2.900 3.000 32,000 95,800 2.9938 435.5 431.7 435.5 435.5 450.5 213 449.53 -3.33%
2000-10-10 0 3.000 2.925 3.025 3.000 3.075 122,000 367,400 3.0115 450.5 439.2 454.2 450.5 461.7 812 452.19 -0.83%
2000-10-09 0 3.025 3.000 3.025 2.875 3.025 172,000 506,800 2.9465 454.2 450.5 454.2 431.7 454.2 1,145 442.44 -3.20%
2000-10-05 0 3.125 2.950 3.125 3.025 3.250 108,000 340,000 3.1481 469.2 443.0 469.2 454.2 488.0 719 472.71 -3.10%
2000-10-04 0 3.225 3.150 - 3.150 3.225 332,000 1,057,700 3.1858 484.3 473.0 - 473.0 484.3 2,211 478.37 -0.77%
2000-10-03 0 3.250 3.150 3.250 3.200 3.250 220,000 711,250 3.2330 488.0 473.0 488.0 480.5 488.0 1,465 485.45 0.00%
2000-09-29 0 3.250 3.125 3.250 3.225 3.250 180,000 581,500 3.2306 488.0 469.2 488.0 484.3 488.0 1,199 485.09 0.78%
2000-09-28 0 3.225 3.025 - 3.000 3.225 1,896,000 5,739,950 3.0274 484.3 454.2 - 450.5 484.3 12,627 454.58 6.61%
2000-09-27 0 3.025 2.925 3.050 3.025 3.050 230,000 699,750 3.0424 454.2 439.2 458.0 454.2 458.0 1,532 456.83 0.00%
2000-09-26 0 3.025 2.975 3.050 3.025 3.100 230,000 703,250 3.0576 454.2 446.7 458.0 454.2 465.5 1,532 459.12 0.00%
2000-09-25 0 3.025 2.950 3.050 3.025 3.175 126,000 384,950 3.0552 454.2 443.0 458.0 454.2 476.7 839 458.75 -3.97%
2000-09-22 0 3.150 3.050 3.175 3.125 3.175 550,000 1,732,250 3.1495 473.0 458.0 476.7 469.2 476.7 3,663 472.92 -0.79%
2000-09-21 0 3.175 3.075 3.200 3.125 3.175 250,000 784,750 3.1390 476.7 461.7 480.5 469.2 476.7 1,665 471.34 0.00%
2000-09-20 0 3.175 3.000 3.200 3.175 3.200 200,000 636,250 3.1813 476.7 450.5 480.5 476.7 480.5 1,332 477.68 0.00%
2000-09-19 0 3.175 2.975 3.175 3.025 3.175 200,000 620,000 3.1000 476.7 446.7 476.7 454.2 476.7 1,332 465.48 2.42%
2000-09-18 0 3.100 3.000 3.125 3.025 3.100 132,000 404,450 3.0640 465.5 450.5 469.2 454.2 465.5 879 460.08 -0.80%
2000-09-15 0 3.125 3.000 - 3.075 3.125 220,000 683,500 3.1068 469.2 450.5 - 461.7 469.2 1,465 466.51 0.81%
2000-09-14 0 3.100 2.900 3.100 2.925 3.100 330,000 993,250 3.0098 465.5 435.5 465.5 439.2 465.5 2,198 451.95 1.64%
2000-09-12 0 3.050 2.975 3.050 3.050 3.075 170,000 519,500 3.0559 458.0 446.7 458.0 458.0 461.7 1,132 458.86 -0.81%
2000-09-11 0 3.075 2.975 - 2.975 3.075 376,000 1,133,400 3.0144 461.7 446.7 - 446.7 461.7 2,504 452.62 0.82%
2000-09-08 0 3.050 3.000 3.075 3.000 3.125 368,000 1,132,000 3.0761 458.0 450.5 461.7 450.5 469.2 2,451 461.89 -0.81%
2000-09-07 0 3.075 3.000 3.100 3.050 3.100 240,000 738,250 3.0760 461.7 450.5 465.5 458.0 465.5 1,598 461.88 0.00%
2000-09-06 0 3.075 3.000 3.100 3.025 3.075 260,000 792,250 3.0471 461.7 450.5 465.5 454.2 461.7 1,732 457.54 0.00%
2000-09-05 0 3.075 3.000 3.100 3.025 3.100 190,000 583,250 3.0697 461.7 450.5 465.5 454.2 465.5 1,265 460.94 0.00%
2000-09-04 0 3.075 2.975 3.100 3.050 3.075 320,000 980,500 3.0641 461.7 446.7 465.5 458.0 461.7 2,131 460.09 -0.81%
2000-09-01 0 3.100 3.000 3.125 3.050 3.100 270,000 828,000 3.0667 465.5 450.5 469.2 458.0 465.5 1,798 460.48 0.00%
2000-08-31 0 3.100 3.100 3.125 3.000 3.125 180,000 554,750 3.0819 465.5 465.5 469.2 450.5 469.2 1,199 462.77 0.81%
2000-08-30 0 3.075 2.975 3.100 3.000 3.075 240,000 727,250 3.0302 461.7 446.7 465.5 450.5 461.7 1,598 455.00 1.65%
2000-08-29 0 3.025 2.925 3.050 2.900 3.025 240,000 711,500 2.9646 454.2 439.2 458.0 435.5 454.2 1,598 445.15 2.54%
2000-08-28 0 2.950 2.925 2.950 2.825 2.950 320,000 927,500 2.8984 443.0 439.2 443.0 424.2 443.0 2,131 435.22 2.61%
2000-08-25 0 2.875 2.850 2.950 2.875 3.000 170,000 500,000 2.9412 431.7 427.9 443.0 431.7 450.5 1,132 441.63 -4.17%
2000-08-24 0 3.000 2.900 3.025 2.925 3.200 218,000 674,150 3.0924 450.5 435.5 454.2 439.2 480.5 1,452 464.35 -5.51%
2000-08-23 0 3.175 3.050 3.175 3.075 3.175 1,122,000 3,485,550 3.1066 476.7 458.0 476.7 461.7 476.7 7,472 466.47 0.00%
2000-08-22 0 3.175 3.100 3.200 3.050 3.175 2,200,000 6,774,250 3.0792 476.7 465.5 480.5 458.0 476.7 14,651 462.36 0.79%
2000-08-21 0 3.150 3.000 3.175 3.125 3.175 204,000 642,350 3.1488 473.0 450.5 476.7 469.2 476.7 1,359 472.81 -0.79%
2000-08-18 0 3.175 3.175 3.200 3.025 3.100 260,000 796,500 3.0635 476.7 476.7 480.5 454.2 465.5 1,732 460.00 2.42%
2000-08-17 0 3.100 3.000 3.150 3.050 3.100 180,000 554,750 3.0819 465.5 450.5 473.0 458.0 465.5 1,199 462.77 -1.59%
2000-08-16 0 3.150 3.000 3.150 3.075 3.150 280,000 871,250 3.1116 473.0 450.5 473.0 461.7 473.0 1,865 467.23 0.80%
2000-08-15 0 3.125 3.175 3.275 2.975 3.075 202,000 606,900 3.0045 469.2 476.7 491.8 446.7 461.7 1,345 451.14 4.17%
2000-08-14 0 3.000 2.850 3.050 2.975 3.000 260,000 778,500 2.9942 450.5 427.9 458.0 446.7 450.5 1,732 449.60 0.00%
2000-08-11 0 3.000 2.850 3.025 2.925 3.000 240,000 710,000 2.9583 450.5 427.9 454.2 439.2 450.5 1,598 444.21 1.87%
2000-08-10 0 2.975 2.925 3.000 2.900 3.000 242,000 719,050 2.9713 442.2 434.8 445.9 431.1 445.9 1,628 441.66 0.00%
2000-08-09 0 2.975 2.850 3.000 2.900 2.975 292,000 855,050 2.9283 442.2 423.6 445.9 431.1 442.2 1,964 435.26 1.71%
2000-08-08 0 2.925 2.850 2.925 2.950 3.050 200,000 601,000 3.0050 434.8 423.6 434.8 438.5 453.4 1,346 446.67 -1.68%
2000-08-07 0 2.975 2.850 2.975 2.925 3.000 290,000 858,000 2.9586 442.2 423.6 442.2 434.8 445.9 1,951 439.77 0.85%
2000-08-04 0 2.950 2.825 2.950 2.875 2.975 338,000 989,200 2.9266 438.5 419.9 438.5 427.3 442.2 2,274 435.02 0.85%
2000-08-03 0 2.925 2.850 2.925 2.925 2.975 290,000 856,500 2.9534 434.8 423.6 434.8 434.8 442.2 1,951 439.00 -0.85%
2000-08-02 0 2.950 2.850 2.950 2.950 3.000 230,000 683,500 2.9717 438.5 423.6 438.5 438.5 445.9 1,547 441.72 0.00%
2000-08-01 0 2.950 2.850 2.950 2.950 3.025 270,000 804,500 2.9796 438.5 423.6 438.5 438.5 449.6 1,816 442.90 -0.84%
2000-07-31 0 2.975 2.875 2.975 2.925 3.000 460,000 1,356,000 2.9478 442.2 427.3 442.2 434.8 445.9 3,095 438.17 -0.83%
2000-07-28 0 3.000 2.900 3.000 2.950 3.075 560,000 1,680,750 3.0013 445.9 431.1 445.9 438.5 457.1 3,767 446.12 0.84%
2000-07-27 0 2.975 2.875 3.000 2.900 2.975 310,000 915,500 2.9532 442.2 427.3 445.9 431.1 442.2 2,086 438.97 0.00%
2000-07-26 0 2.975 2.900 3.000 2.925 3.025 1,660,000 4,904,500 2.9545 442.2 431.1 445.9 434.8 449.6 11,168 439.16 -0.83%
2000-07-25 0 3.000 2.900 3.025 2.950 3.025 280,000 836,250 2.9866 445.9 431.1 449.6 438.5 449.6 1,884 443.93 0.00%
2000-07-24 0 3.000 2.900 3.000 2.950 3.000 300,000 895,000 2.9833 445.9 431.1 445.9 438.5 445.9 2,018 443.45 0.00%
2000-07-21 0 3.000 2.900 3.000 2.950 3.075 1,914,000 5,694,900 2.9754 445.9 431.1 445.9 438.5 457.1 12,877 442.27 1.69%
2000-07-20 0 2.950 2.850 2.975 2.925 2.975 220,000 650,000 2.9545 438.5 423.6 442.2 434.8 442.2 1,480 439.17 -0.84%
2000-07-19 0 2.975 2.900 2.975 2.950 2.975 104,000 308,150 2.9630 442.2 431.1 442.2 438.5 442.2 700 440.42 0.85%
2000-07-18 0 2.950 2.875 3.000 2.950 3.000 150,000 447,500 2.9833 438.5 427.3 445.9 438.5 445.9 1,009 443.45 -0.84%
2000-07-17 0 2.975 2.850 3.000 2.925 2.975 170,000 502,250 2.9544 442.2 423.6 445.9 434.8 442.2 1,144 439.15 2.59%
2000-07-14 0 2.900 2.900 2.975 2.825 2.975 134,000 393,550 2.9369 431.1 431.1 442.2 419.9 442.2 901 436.55 -1.69%
2000-07-13 0 2.950 2.850 2.975 2.950 3.000 160,000 474,250 2.9641 438.5 423.6 442.2 438.5 445.9 1,076 440.58 1.72%
2000-07-12 0 2.900 2.875 2.975 2.825 2.975 214,000 620,500 2.8995 431.1 427.3 442.2 419.9 442.2 1,440 430.99 -2.52%
2000-07-11 0 2.975 2.875 2.975 2.975 3.000 116,000 345,600 2.9793 442.2 427.3 442.2 442.2 445.9 780 442.85 -0.83%
2000-07-10 0 3.000 2.850 3.000 2.950 3.000 2,730,000 8,055,250 2.9506 445.9 423.6 445.9 438.5 445.9 18,366 438.59 1.69%
2000-07-07 0 2.950 2.825 2.950 2.850 2.950 3,272,000 9,331,750 2.8520 438.5 419.9 438.5 423.6 438.5 22,013 423.93 2.61%
2000-07-06 0 2.875 2.800 2.900 2.875 2.950 200,000 581,500 2.9075 427.3 416.2 431.1 427.3 438.5 1,346 432.17 0.00%
2000-07-05 0 2.875 2.800 2.900 2.875 2.900 200,000 576,500 2.8825 427.3 416.2 431.1 427.3 431.1 1,346 428.46 -1.71%
2000-07-04 0 2.925 2.850 2.950 2.900 2.925 170,000 496,000 2.9176 434.8 423.6 438.5 431.1 434.8 1,144 433.68 -1.68%
2000-07-03 0 2.975 2.800 2.975 2.875 2.975 260,000 761,250 2.9279 442.2 416.2 442.2 427.3 442.2 1,749 435.20 2.59%
2000-06-30 0 2.900 2.850 2.925 2.900 2.925 280,000 814,000 2.9071 431.1 423.6 434.8 431.1 434.8 1,884 432.12 -1.69%
2000-06-29 0 2.950 2.825 2.950 2.950 2.975 220,000 647,750 2.9443 438.5 419.9 438.5 438.5 442.2 1,480 437.65 0.85%
2000-06-28 0 2.925 2.900 2.925 2.900 2.975 480,000 1,397,500 2.9115 434.8 431.1 434.8 431.1 442.2 3,229 432.76 0.00%
2000-06-27 0 2.925 2.850 2.950 2.875 2.975 1,160,000 3,358,000 2.8948 434.8 423.6 438.5 427.3 442.2 7,804 430.29 0.00%
2000-06-26 0 2.925 2.875 2.950 2.900 2.950 1,160,000 3,383,250 2.9166 434.8 427.3 438.5 431.1 438.5 7,804 433.53 -0.85%
2000-06-23 0 2.950 2.825 2.950 2.925 2.950 310,000 909,250 2.9331 438.5 419.9 438.5 434.8 438.5 2,086 435.97 1.72%
2000-06-22 0 2.900 2.875 2.925 2.900 2.975 262,000 768,850 2.9345 431.1 427.3 434.8 431.1 442.2 1,763 436.19 0.00%
2000-06-21 0 2.900 2.900 2.925 2.875 2.925 250,000 725,000 2.9000 431.1 431.1 434.8 427.3 434.8 1,682 431.06 -0.85%
2000-06-20 0 2.925 2.850 2.925 2.900 3.050 230,000 672,650 2.9246 434.8 423.6 434.8 431.1 453.4 1,547 434.71 -0.85%
2000-06-19 0 2.950 2.875 2.950 2.875 2.950 180,000 524,800 2.9156 438.5 427.3 438.5 427.3 438.5 1,211 433.37 1.72%
2000-06-16 0 2.900 2.825 2.975 2.775 2.975 314,000 914,200 2.9115 431.1 419.9 442.2 412.5 442.2 2,112 432.76 -0.85%
2000-06-15 0 2.925 2.800 2.950 2.900 2.975 272,000 798,050 2.9340 434.8 416.2 438.5 431.1 442.2 1,830 436.12 -2.50%
2000-06-14 0 3.000 2.875 3.025 2.950 3.000 200,000 597,000 2.9850 445.9 427.3 449.6 438.5 445.9 1,346 443.69 0.00%
2000-06-13 0 3.000 2.925 3.000 2.925 3.000 1,962,000 5,797,000 2.9546 445.9 434.8 445.9 434.8 445.9 13,200 439.18 -0.83%
2000-06-12 0 3.025 2.925 3.025 3.000 3.025 190,000 572,250 3.0118 449.6 434.8 449.6 445.9 449.6 1,278 447.68 0.83%
2000-06-09 0 3.000 2.900 3.025 2.950 3.000 2,508,000 7,464,950 2.9765 445.9 431.1 449.6 438.5 445.9 16,873 442.42 0.00%
2000-06-08 0 3.000 2.875 3.000 2.975 3.025 2,000,000 6,001,000 3.0005 445.9 427.3 445.9 442.2 449.6 13,455 446.00 0.00%
2000-06-07 0 3.000 2.925 3.025 3.000 3.100 180,000 544,500 3.0250 445.9 434.8 449.6 445.9 460.8 1,211 449.64 -1.64%
2000-06-05 0 3.050 2.925 3.050 3.000 3.100 260,000 793,000 3.0500 453.4 434.8 453.4 445.9 460.8 1,749 453.36 0.00%
2000-06-02 0 3.050 2.900 3.050 3.000 3.300 218,000 669,200 3.0697 453.4 431.1 453.4 445.9 490.5 1,467 456.29 1.67%
2000-06-01 0 3.000 2.850 - 2.775 3.000 2,114,000 6,044,400 2.8592 445.9 423.6 - 412.5 445.9 14,222 425.00 5.26%
2000-05-31 0 2.850 2.800 2.850 2.775 2.850 158,000 446,100 2.8234 423.6 416.2 423.6 412.5 423.6 1,063 419.68 -1.72%
2000-05-30 0 2.900 2.850 2.900 3.050 3.075 210,000 641,500 3.0548 431.1 423.6 431.1 453.4 457.1 1,413 454.06 -3.33%
2000-05-29 0 3.000 2.875 3.000 2.925 3.025 2,568,000 7,589,200 2.9553 445.9 427.3 445.9 434.8 449.6 17,276 439.28 0.00%
2000-05-26 0 3.000 2.850 3.000 2.900 3.125 1,978,000 5,773,800 2.9190 445.9 423.6 445.9 431.1 464.5 13,307 433.89 1.69%
2000-05-25 0 2.950 2.875 2.950 2.925 2.975 1,780,000 5,231,000 2.9388 438.5 427.3 438.5 434.8 442.2 11,975 436.82 0.00%
2000-05-24 0 2.950 2.850 2.950 2.900 2.950 150,000 440,500 2.9367 438.5 423.6 438.5 431.1 438.5 1,009 436.51 -0.84%
2000-05-23 0 2.975 2.800 3.000 2.950 3.000 260,000 772,500 2.9712 442.2 416.2 445.9 438.5 445.9 1,749 441.64 0.00%
2000-05-22 0 2.975 2.900 3.025 2.925 3.025 1,490,000 4,412,250 2.9612 442.2 431.1 449.6 434.8 449.6 10,024 440.16 0.00%
2000-05-19 0 2.975 2.825 2.975 2.900 2.975 280,000 821,250 2.9330 442.2 419.9 442.2 431.1 442.2 1,884 435.97 0.85%
2000-05-18 0 2.950 2.800 2.975 2.900 2.975 286,000 837,550 2.9285 438.5 416.2 442.2 431.1 442.2 1,924 435.30 0.85%
2000-05-17 0 2.925 2.875 2.925 2.800 2.925 326,000 941,050 2.8867 434.8 427.3 434.8 416.2 434.8 2,193 429.08 4.46%
2000-05-16 0 2.800 2.800 2.975 2.800 2.975 270,000 792,750 2.9361 416.2 416.2 442.2 416.2 442.2 1,816 436.43 -4.27%
2000-05-15 0 2.925 2.800 2.925 2.800 2.950 2,368,000 6,868,900 2.9007 434.8 416.2 434.8 416.2 438.5 15,931 431.17 0.00%
2000-05-12 0 2.925 2.925 2.950 2.800 2.900 2,330,000 6,635,150 2.8477 434.8 434.8 438.5 416.2 431.1 15,675 423.29 1.74%
2000-05-10 0 2.875 2.875 2.900 2.825 2.900 2,350,000 6,700,500 2.8513 427.3 427.3 431.1 419.9 431.1 15,810 423.82 0.00%
2000-05-09 0 2.875 2.800 2.875 2.800 2.875 2,294,000 6,555,250 2.8576 427.3 416.2 427.3 416.2 427.3 15,433 424.75 -0.86%
2000-05-08 0 2.900 2.825 2.900 2.800 2.900 2,262,000 6,418,550 2.8376 431.1 419.9 431.1 416.2 431.1 15,218 421.78 1.75%
2000-05-05 0 2.850 2.825 2.850 2.825 2.900 232,000 665,200 2.8672 423.6 419.9 423.6 419.9 431.1 1,561 426.19 -1.72%
2000-05-04 0 2.900 2.825 2.925 2.850 2.925 338,000 975,450 2.8859 431.1 419.9 434.8 423.6 434.8 2,274 428.97 -0.85%
2000-05-03 0 2.925 2.875 2.950 2.825 2.950 308,000 884,600 2.8721 434.8 427.3 438.5 419.9 438.5 2,072 426.91 0.86%
2000-05-02 0 2.900 2.850 3.000 2.725 2.900 310,000 865,250 2.7911 431.1 423.6 445.9 405.0 431.1 2,086 414.88 4.50%
2000-04-28 0 2.775 2.750 2.850 2.775 2.950 2,138,000 6,098,700 2.8525 412.5 408.8 423.6 412.5 438.5 14,384 424.00 -2.63%
2000-04-27 0 2.850 2.850 2.900 2.850 2.950 548,000 1,613,300 2.9440 423.6 423.6 431.1 423.6 438.5 3,687 437.60 -5.00%
2000-04-26 0 3.000 2.925 3.000 2.875 3.000 206,000 604,450 2.9342 445.9 434.8 445.9 427.3 445.9 1,386 436.15 2.56%
2000-04-25 0 2.925 2.850 2.925 2.825 2.925 2,306,000 6,601,050 2.8626 434.8 423.6 434.8 419.9 434.8 15,514 425.49 0.00%
2000-04-20 0 2.925 2.825 2.925 2.850 2.925 318,000 918,400 2.8881 434.8 419.9 434.8 423.6 434.8 2,139 429.28 1.74%
2000-04-19 0 2.875 2.775 2.875 2.800 2.875 380,000 1,079,500 2.8408 427.3 412.5 427.3 416.2 427.3 2,556 422.26 2.68%
2000-04-18 0 2.800 2.700 - 2.600 2.800 472,000 1,262,500 2.6748 416.2 401.3 - 386.5 416.2 3,175 397.58 4.67%
2000-04-17 0 2.675 2.600 2.700 2.550 2.675 2,280,000 5,989,500 2.6270 397.6 386.5 401.3 379.0 397.6 15,339 390.48 -2.73%
2000-04-14 0 2.750 2.650 2.750 2.650 2.750 494,000 1,336,800 2.7061 408.8 393.9 408.8 393.9 408.8 3,323 402.23 0.92%
2000-04-13 0 2.725 2.675 2.750 2.700 2.725 370,000 1,003,000 2.7108 405.0 397.6 408.8 401.3 405.0 2,489 402.94 -0.91%
2000-04-12 0 2.750 2.700 2.750 2.725 2.800 440,000 1,211,250 2.7528 408.8 401.3 408.8 405.0 416.2 2,960 409.19 0.00%
2000-04-11 0 2.750 2.675 2.750 2.650 2.750 400,000 1,070,500 2.6763 408.8 397.6 408.8 393.9 408.8 2,691 397.80 0.92%
2000-04-10 0 2.725 2.675 2.750 2.675 2.725 330,000 894,750 2.7114 405.0 397.6 408.8 397.6 405.0 2,220 403.02 -0.91%
2000-04-07 0 2.750 2.650 2.775 2.650 2.775 560,000 1,509,000 2.6946 408.8 393.9 412.5 393.9 412.5 3,767 400.54 0.92%
2000-04-06 0 2.725 2.675 2.750 2.725 2.775 410,000 1,124,750 2.7433 405.0 397.6 408.8 405.0 412.5 2,758 407.77 -2.68%
2000-04-05 0 2.800 2.700 2.800 2.675 2.800 580,000 1,587,750 2.7375 416.2 401.3 416.2 397.6 416.2 3,902 406.91 0.90%
2000-04-03 0 2.775 2.725 2.800 2.750 2.800 300,000 830,500 2.7683 412.5 405.0 416.2 408.8 416.2 2,018 411.49 0.00%
2000-03-31 0 2.775 2.750 2.800 2.775 2.775 150,000 416,250 2.7750 412.5 408.8 416.2 412.5 412.5 1,009 412.48 -1.77%
2000-03-30 0 2.825 2.775 2.825 2.775 2.825 262,000 734,650 2.8040 419.9 412.5 419.9 412.5 419.9 1,763 416.79 -2.59%
2000-03-29 0 2.900 2.775 2.900 2.850 2.900 190,000 542,500 2.8553 431.1 412.5 431.1 423.6 431.1 1,278 424.41 0.87%
2000-03-28 0 2.875 2.750 2.900 2.725 2.875 290,000 815,650 2.8126 427.3 408.8 431.1 405.0 427.3 1,951 418.07 0.00%
2000-03-27 0 2.875 2.800 2.875 2.775 2.875 200,000 561,750 2.8088 427.3 416.2 427.3 412.5 427.3 1,346 417.50 2.68%
2000-03-24 0 2.800 2.675 2.800 2.750 2.800 280,000 773,500 2.7625 416.2 397.6 416.2 408.8 416.2 1,884 410.62 1.82%
2000-03-23 0 2.750 2.650 2.775 2.675 2.750 538,000 1,454,000 2.7026 408.8 393.9 412.5 397.6 408.8 3,619 401.72 0.00%
2000-03-22 0 2.750 2.625 2.750 2.625 2.750 374,000 1,013,200 2.7091 408.8 390.2 408.8 390.2 408.8 2,516 402.68 3.77%
2000-03-21 0 2.650 2.575 2.675 2.600 2.650 260,000 683,750 2.6298 393.9 382.8 397.6 386.5 393.9 1,749 390.90 -0.93%
2000-03-20 0 2.675 2.575 2.675 2.625 2.675 300,000 796,250 2.6542 397.6 382.8 397.6 390.2 397.6 2,018 394.52 0.00%
2000-03-17 0 2.675 2.600 2.700 2.650 2.725 310,000 832,750 2.6863 397.6 386.5 401.3 393.9 405.0 2,086 399.29 0.00%
2000-03-16 0 2.675 2.600 2.700 2.650 2.675 156,000 417,150 2.6740 397.6 386.5 401.3 393.9 397.6 1,050 397.47 -1.83%
2000-03-15 0 2.725 2.725 2.750 2.575 2.725 530,000 1,410,500 2.6613 405.0 405.0 408.8 382.8 405.0 3,566 395.58 0.93%
2000-03-14 0 2.700 2.550 2.725 2.625 2.725 486,000 1,286,800 2.6477 401.3 379.0 405.0 390.2 405.0 3,270 393.56 2.86%
2000-03-13 0 2.625 2.550 2.625 2.625 2.650 198,000 522,200 2.6374 390.2 379.0 390.2 390.2 393.9 1,332 392.02 -0.94%
2000-03-10 0 2.650 2.575 2.650 2.575 2.675 548,000 1,447,350 2.6411 393.9 382.8 393.9 382.8 397.6 3,687 392.58 -0.93%
2000-03-09 0 2.675 2.625 2.700 2.675 2.725 281,999 764,447 2.7108 397.6 390.2 401.3 397.6 405.0 1,897 402.94 -0.93%
2000-03-08 0 2.700 2.600 2.700 2.650 2.725 480,000 1,292,250 2.6922 401.3 386.5 401.3 393.9 405.0 3,229 400.17 -1.82%
2000-03-07 0 2.750 2.650 2.775 2.625 2.775 510,000 1,362,250 2.6711 408.8 393.9 412.5 390.2 412.5 3,431 397.03 2.80%
2000-03-06 0 2.675 2.575 2.675 2.600 2.675 610,000 1,603,250 2.6283 397.6 382.8 397.6 386.5 397.6 4,104 390.67 -0.93%
2000-03-03 0 2.700 2.600 2.700 2.650 2.750 390,000 1,048,250 2.6878 401.3 386.5 401.3 393.9 408.8 2,624 399.52 -1.82%
2000-03-02 0 2.750 2.650 2.750 2.750 2.775 250,000 689,750 2.7590 408.8 393.9 408.8 408.8 412.5 1,682 410.10 0.00%
2000-03-01 0 2.750 2.575 2.750 2.600 2.800 270,000 741,500 2.7463 408.8 382.8 408.8 386.5 416.2 1,816 408.21 0.92%
2000-02-29 0 2.725 2.650 2.725 2.475 2.750 770,000 1,992,450 2.5876 405.0 393.9 405.0 367.9 408.8 5,180 384.62 10.10%
2000-02-28 0 2.475 2.400 2.575 2.425 2.575 380,000 953,500 2.5092 367.9 356.7 382.8 360.5 382.8 2,556 372.97 -2.94%
2000-02-25 0 2.550 2.500 2.550 2.425 2.575 430,000 1,073,800 2.4972 379.0 371.6 379.0 360.5 382.8 2,893 371.19 -1.92%
2000-02-24 0 2.600 2.525 2.600 2.550 2.650 260,000 674,000 2.5923 386.5 375.3 386.5 379.0 393.9 1,749 385.32 -0.95%
2000-02-23 0 2.625 2.625 2.650 2.500 2.650 870,000 2,237,000 2.5713 390.2 390.2 393.9 371.6 393.9 5,853 382.20 5.00%
2000-02-22 0 2.500 2.425 2.550 2.475 2.525 300,000 749,500 2.4983 371.6 360.5 379.0 367.9 375.3 2,018 371.36 0.00%
2000-02-21 0 2.500 2.500 2.525 2.400 2.550 338,000 844,250 2.4978 371.6 371.6 375.3 356.7 379.0 2,274 371.27 -2.91%
2000-02-18 0 2.575 2.500 2.600 2.575 2.625 244,000 635,400 2.6041 382.8 371.6 386.5 382.8 390.2 1,642 387.08 -0.96%
2000-02-17 0 2.600 2.525 2.600 2.575 2.625 394,000 1,024,100 2.5992 386.5 375.3 386.5 382.8 390.2 2,651 386.35 -0.95%
2000-02-16 0 2.625 2.500 2.625 2.575 2.625 294,000 762,300 2.5929 390.2 371.6 390.2 382.8 390.2 1,978 385.41 2.94%
2000-02-15 0 2.550 2.475 2.575 2.500 2.575 418,000 1,053,300 2.5199 379.0 367.9 382.8 371.6 382.8 2,812 374.56 2.00%
2000-02-14 0 2.500 2.475 2.525 2.500 2.550 306,000 772,650 2.5250 371.6 367.9 375.3 371.6 379.0 2,059 375.32 -2.91%
2000-02-11 0 2.575 2.475 2.575 2.525 2.600 2,240,000 5,691,750 2.5410 382.8 367.9 382.8 375.3 386.5 15,070 377.69 0.98%
2000-02-10 0 2.550 2.450 2.575 2.500 2.600 504,000 1,269,750 2.5193 379.0 364.2 382.8 371.6 386.5 3,391 374.48 -3.77%
2000-02-09 0 2.650 2.650 - 2.525 2.650 400,000 1,030,000 2.5750 393.9 393.9 - 375.3 393.9 2,691 382.75 3.92%
2000-02-08 0 2.550 2.525 2.575 2.525 2.575 300,000 764,250 2.5475 379.0 375.3 382.8 375.3 382.8 2,018 378.66 2.00%
2000-02-03 0 2.500 2.475 2.550 2.500 2.600 230,000 590,250 2.5663 371.6 367.9 379.0 371.6 386.5 1,547 381.46 -3.85%
2000-02-02 0 2.600 2.600 2.625 2.500 2.600 394,000 1,012,200 2.5690 386.5 386.5 390.2 371.6 386.5 2,651 381.87 0.00%
2000-02-01 0 2.600 2.575 2.600 2.500 2.625 304,000 785,150 2.5827 386.5 382.8 386.5 371.6 390.2 2,045 383.90 -0.95%
2000-01-31 0 2.625 2.600 2.625 2.400 2.625 718,000 1,774,850 2.4719 390.2 386.5 390.2 356.7 390.2 4,830 367.43 5.00%
2000-01-28 0 2.500 2.425 2.500 2.450 2.500 266,000 658,600 2.4759 371.6 360.5 371.6 364.2 371.6 1,790 368.03 2.04%
2000-01-27 0 2.450 2.425 2.450 2.450 2.475 330,000 814,750 2.4689 364.2 360.5 364.2 364.2 367.9 2,220 366.99 -2.00%
2000-01-26 0 2.500 2.500 2.525 2.475 2.525 474,000 1,177,500 2.4842 371.6 371.6 375.3 367.9 375.3 3,189 369.25 0.00%
2000-01-25 0 2.500 2.475 2.500 2.400 2.500 708,000 1,728,050 2.4407 371.6 367.9 371.6 356.7 371.6 4,763 362.80 5.26%
2000-01-24 0 2.375 2.375 2.400 2.375 2.400 150,000 359,750 2.3983 353.0 353.0 356.7 353.0 356.7 1,009 356.49 -2.06%
2000-01-21 0 2.425 2.400 2.425 2.425 2.500 410,000 1,006,000 2.4537 360.5 356.7 360.5 360.5 371.6 2,758 364.72 1.04%
2000-01-20 0 2.400 2.375 2.400 2.400 2.450 260,000 629,750 2.4221 356.7 353.0 356.7 356.7 364.2 1,749 360.03 -4.00%
2000-01-19 0 2.500 2.375 2.550 2.375 2.500 352,000 852,250 2.4212 371.6 353.0 379.0 353.0 371.6 2,368 359.89 2.04%
2000-01-18 0 2.450 2.400 2.450 2.475 2.500 216,000 535,250 2.4780 364.2 356.7 364.2 367.9 371.6 1,453 368.33 -1.01%
2000-01-17 0 2.475 2.400 2.475 2.450 2.500 214,000 528,550 2.4699 367.9 356.7 367.9 364.2 371.6 1,440 367.12 1.02%
2000-01-14 0 2.450 2.425 2.475 2.450 2.475 290,000 717,000 2.4724 364.2 360.5 367.9 364.2 367.9 1,951 367.50 -2.00%
2000-01-13 0 2.500 2.425 2.500 2.400 2.575 360,000 880,500 2.4458 371.6 360.5 371.6 356.7 382.8 2,422 363.55 -0.99%
2000-01-12 0 2.525 2.525 2.600 2.425 2.525 370,000 915,250 2.4736 375.3 375.3 386.5 360.5 375.3 2,489 367.69 1.00%
2000-01-11 0 2.500 2.450 2.500 2.475 2.600 272,000 684,500 2.5165 371.6 364.2 371.6 367.9 386.5 1,830 374.06 -2.91%
2000-01-10 0 2.575 2.500 2.575 2.550 2.600 250,000 643,000 2.5720 382.8 371.6 382.8 379.0 386.5 1,682 382.31 3.00%
2000-01-07 0 2.500 2.475 2.500 2.500 2.525 160,000 402,750 2.5172 371.6 367.9 371.6 371.6 375.3 1,076 374.16 -1.96%
2000-01-06 0 2.550 2.525 2.550 2.525 2.600 260,000 669,500 2.5750 379.0 375.3 379.0 375.3 386.5 1,749 382.75 0.00%
2000-01-05 0 2.550 2.500 2.550 2.550 2.600 420,000 1,089,750 2.5946 379.0 371.6 379.0 379.0 386.5 2,826 385.67 0.00%
2000-01-04 0 2.550 2.525 2.575 2.550 2.575 380,000 970,250 2.5533 379.0 375.3 382.8 379.0 382.8 2,556 379.52 -0.97%
2000-01-03 0 2.575 2.550 2.575 2.525 2.600 442,000 1,131,900 2.5609 382.8 379.0 382.8 375.3 386.5 2,974 380.65 -0.39%
1999-12-30 0 2.600 2.550 2.600 2.550 2.600 434,000 1,117,950 2.5759 384.2 376.8 384.2 376.8 384.2 2,937 380.68 1.96%
1999-12-29 0 2.550 2.500 2.575 2.550 2.575 1,570,000 4,013,500 2.5564 376.8 369.5 380.5 376.8 380.5 10,624 377.79 0.00%
1999-12-28 0 2.550 2.550 2.575 2.550 2.600 140,000 361,750 2.5839 376.8 376.8 380.5 376.8 384.2 947 381.86 -1.92%
1999-12-24 0 2.600 2.575 2.600 2.575 2.600 88,000 228,600 2.5977 384.2 380.5 384.2 380.5 384.2 595 383.90 0.00%
1999-12-23 0 2.600 2.600 2.625 2.600 2.625 260,000 678,500 2.6096 384.2 384.2 387.9 384.2 387.9 1,759 385.66 -1.89%
1999-12-22 0 2.650 2.650 2.700 2.550 2.700 1,004,000 2,613,550 2.6031 391.6 391.6 399.0 376.8 399.0 6,794 384.70 10.42%
1999-12-21 0 2.400 2.400 2.425 2.400 2.425 592,000 1,432,050 2.4190 354.7 354.7 358.4 354.7 358.4 4,006 357.49 1.05%
1999-12-20 0 2.375 2.350 2.400 2.375 2.450 726,000 1,744,950 2.4035 351.0 347.3 354.7 351.0 362.1 4,913 355.20 -1.04%
1999-12-17 0 2.400 2.350 2.400 2.325 2.550 1,286,000 3,127,650 2.4321 354.7 347.3 354.7 343.6 376.8 8,702 359.42 -5.88%
1999-12-16 0 2.550 2.550 2.625 2.550 2.700 420,000 1,101,000 2.6214 376.8 376.8 387.9 376.8 399.0 2,842 387.40 -6.42%
1999-12-15 0 2.725 2.600 2.725 2.600 2.725 590,000 1,560,250 2.6445 402.7 384.2 402.7 384.2 402.7 3,992 390.81 3.81%
1999-12-14 0 2.625 2.550 2.625 2.575 2.650 466,000 1,218,250 2.6143 387.9 376.8 387.9 380.5 391.6 3,153 386.35 0.96%
1999-12-13 0 2.600 2.575 2.625 2.600 2.675 360,000 952,250 2.6451 384.2 380.5 387.9 384.2 395.3 2,436 390.91 -2.80%
1999-12-10 0 2.675 2.600 2.675 2.600 2.675 456,000 1,209,900 2.6533 395.3 384.2 395.3 384.2 395.3 3,086 392.11 1.90%
1999-12-09 0 2.625 2.600 2.650 2.625 2.650 280,000 740,500 2.6446 387.9 384.2 391.6 387.9 391.6 1,895 390.84 0.00%
1999-12-08 0 2.625 2.625 2.675 2.625 2.675 368,000 975,300 2.6503 387.9 387.9 395.3 387.9 395.3 2,490 391.67 -0.94%
1999-12-07 0 2.650 2.625 2.675 2.650 2.700 512,000 1,365,650 2.6673 391.6 387.9 395.3 391.6 399.0 3,465 394.18 0.00%
1999-12-06 0 2.650 2.625 2.675 2.650 2.725 420,000 1,126,750 2.6827 391.6 387.9 395.3 391.6 402.7 2,842 396.47 0.00%
1999-12-03 0 2.650 2.625 2.675 2.650 2.675 160,000 426,500 2.6656 391.6 387.9 395.3 391.6 395.3 1,083 393.94 -1.85%
1999-12-02 0 2.700 2.600 2.725 2.625 2.750 470,000 1,265,750 2.6931 399.0 384.2 402.7 387.9 406.4 3,180 397.99 0.93%
1999-12-01 0 2.675 2.600 2.675 2.525 2.675 1,040,000 2,655,050 2.5529 395.3 384.2 395.3 373.2 395.3 7,037 377.28 4.90%
1999-11-30 0 2.550 2.500 2.550 2.525 2.575 842,000 2,133,600 2.5340 376.8 369.5 376.8 373.2 380.5 5,698 374.48 -0.97%
1999-11-29 0 2.575 2.525 2.600 2.575 2.600 310,000 800,750 2.5831 380.5 373.2 384.2 380.5 384.2 2,098 381.74 -0.96%
1999-11-26 0 2.600 2.550 2.625 2.575 2.600 250,000 648,750 2.5950 384.2 376.8 387.9 380.5 384.2 1,692 383.50 -0.95%
1999-11-25 0 2.625 2.550 2.625 2.600 2.650 430,000 1,133,500 2.6360 387.9 376.8 387.9 384.2 391.6 2,910 389.57 -0.94%
1999-11-24 0 2.650 2.650 2.675 2.500 2.675 480,000 1,220,600 2.5429 391.6 391.6 395.3 369.5 395.3 3,248 375.80 4.95%
1999-11-23 0 2.525 2.425 2.525 2.400 2.525 1,180,000 2,864,250 2.4273 373.2 358.4 373.2 354.7 373.2 7,985 358.72 -0.98%
1999-11-22 0 2.550 2.475 2.550 2.400 2.550 726,000 1,822,900 2.5109 376.8 365.8 376.8 354.7 376.8 4,913 371.07 2.00%
1999-11-19 0 2.500 2.425 2.500 2.450 2.500 1,064,000 2,633,450 2.4750 369.5 358.4 369.5 362.1 369.5 7,200 365.77 1.01%
1999-11-18 0 2.475 2.450 2.475 2.475 2.500 460,000 1,146,000 2.4913 365.8 362.1 365.8 365.8 369.5 3,113 368.17 -2.94%
1999-11-17 0 2.550 2.425 2.550 2.475 2.550 516,000 1,279,850 2.4803 376.8 358.4 376.8 365.8 376.8 3,492 366.55 3.03%
1999-11-16 0 2.475 2.425 2.500 2.450 2.525 782,000 1,937,650 2.4778 365.8 358.4 369.5 362.1 373.2 5,292 366.18 0.00%
1999-11-15 0 2.475 2.400 2.475 2.450 2.475 190,000 467,750 2.4618 365.8 354.7 365.8 362.1 365.8 1,286 363.82 1.02%
1999-11-12 0 2.450 2.400 2.450 2.425 2.450 420,000 1,025,500 2.4417 362.1 354.7 362.1 358.4 362.1 2,842 360.84 -1.01%
1999-11-11 0 2.475 2.400 2.475 2.450 2.500 180,000 446,250 2.4792 365.8 354.7 365.8 362.1 369.5 1,218 366.38 -1.00%
1999-11-10 0 2.500 2.450 2.500 2.450 2.500 238,000 587,800 2.4697 369.5 362.1 369.5 362.1 369.5 1,610 364.99 0.00%
1999-11-09 0 2.500 2.400 2.500 2.450 2.500 230,000 566,500 2.4630 369.5 354.7 369.5 362.1 369.5 1,556 364.00 0.00%
1999-11-08 0 2.500 2.425 2.525 2.475 2.525 210,000 523,000 2.4905 369.5 358.4 373.2 365.8 373.2 1,421 368.05 2.04%
1999-11-05 0 2.450 2.425 2.475 2.450 2.475 200,000 491,250 2.4563 362.1 358.4 365.8 362.1 365.8 1,353 362.99 -1.01%
1999-11-04 0 2.475 2.375 2.475 2.425 2.500 368,000 904,100 2.4568 365.8 351.0 365.8 358.4 369.5 2,490 363.07 1.02%
1999-11-03 0 2.450 2.400 2.450 2.400 2.475 522,000 1,270,650 2.4342 362.1 354.7 362.1 354.7 365.8 3,532 359.73 0.00%
1999-11-02 0 2.450 2.425 2.450 2.450 2.475 428,000 1,056,800 2.4692 362.1 358.4 362.1 362.1 365.8 2,896 364.90 0.00%
1999-11-01 0 2.450 2.400 2.450 2.450 2.550 546,000 1,361,500 2.4936 362.1 354.7 362.1 362.1 376.8 3,695 368.51 -1.01%
1999-10-29 0 2.475 2.475 - 2.350 2.500 583,200 1,393,530 2.3895 365.8 365.8 - 347.3 369.5 3,946 353.12 4.21%
1999-10-28 0 2.375 2.300 2.375 2.375 2.400 326,000 778,500 2.3880 351.0 339.9 351.0 351.0 354.7 2,206 352.91 0.00%
1999-10-27 0 2.375 2.375 2.400 2.250 2.400 338,000 798,600 2.3627 351.0 351.0 354.7 332.5 354.7 2,287 349.17 0.00%
1999-10-26 0 2.375 2.300 2.400 2.375 2.400 300,000 713,750 2.3792 351.0 339.9 354.7 351.0 354.7 2,030 351.60 -1.04%
1999-10-25 0 2.400 2.300 2.400 2.350 2.450 1,206,000 2,854,400 2.3668 354.7 339.9 354.7 347.3 362.1 8,161 349.78 0.00%
1999-10-22 0 2.400 2.300 2.400 2.350 2.400 392,000 922,350 2.3529 354.7 339.9 354.7 347.3 354.7 2,653 347.73 1.05%
1999-10-21 0 2.375 2.300 2.375 2.350 2.400 202,000 479,750 2.3750 351.0 339.9 351.0 347.3 354.7 1,367 350.99 1.06%
1999-10-20 0 2.350 2.300 2.375 2.350 2.350 200,000 470,000 2.3500 347.3 339.9 351.0 347.3 347.3 1,353 347.29 -1.05%
1999-10-19 0 2.375 2.325 2.375 2.350 2.400 1,100,000 2,602,250 2.3657 351.0 343.6 351.0 347.3 354.7 7,443 349.61 -1.04%
1999-10-15 0 2.400 2.300 2.400 2.400 2.425 134,000 323,850 2.4168 354.7 339.9 354.7 354.7 358.4 907 357.16 1.05%
1999-10-14 0 2.375 2.300 2.375 2.325 2.375 182,000 425,750 2.3393 351.0 339.9 351.0 343.6 351.0 1,232 345.71 0.00%
1999-10-13 0 2.375 2.350 2.400 2.375 2.400 200,000 476,250 2.3813 351.0 347.3 354.7 351.0 354.7 1,353 351.91 -1.04%
1999-10-12 0 2.400 2.325 2.400 2.375 2.400 102,000 242,300 2.3755 354.7 343.6 354.7 351.0 354.7 690 351.06 -1.03%
1999-10-11 0 2.425 2.325 2.425 2.350 2.425 1,152,000 2,727,350 2.3675 358.4 343.6 358.4 347.3 358.4 7,795 349.88 -1.02%
1999-10-08 0 2.450 2.325 2.450 2.350 2.450 1,698,000 4,017,600 2.3661 362.1 343.6 362.1 347.3 362.1 11,490 349.67 2.08%
1999-10-07 0 2.400 2.300 2.400 2.400 2.400 300,000 720,000 2.4000 354.7 339.9 354.7 354.7 354.7 2,030 354.68 0.00%
1999-10-06 0 2.400 2.400 2.425 2.375 2.425 448,000 1,076,900 2.4038 354.7 354.7 358.4 351.0 358.4 3,031 355.24 1.05%
1999-10-05 0 2.375 2.325 2.400 2.350 2.400 150,000 356,500 2.3767 351.0 343.6 354.7 347.3 354.7 1,015 351.23 -3.06%
1999-10-04 0 2.450 2.325 2.450 2.400 2.450 120,000 290,500 2.4208 362.1 343.6 362.1 354.7 362.1 812 357.76 3.16%
1999-09-30 0 2.375 2.375 2.400 2.350 2.400 452,000 1,064,000 2.3540 351.0 351.0 354.7 347.3 354.7 3,059 347.88 -1.04%
1999-09-29 0 2.400 2.375 2.400 2.400 2.500 588,000 1,406,200 2.3915 354.7 351.0 354.7 354.7 369.5 3,979 353.42 0.00%
1999-09-28 0 2.400 2.350 2.400 2.350 2.400 1,988,000 4,695,700 2.3620 354.7 347.3 354.7 347.3 354.7 13,452 349.07 0.00%
1999-09-27 0 2.400 2.300 2.400 2.350 2.400 2,262,000 5,351,050 2.3656 354.7 339.9 354.7 347.3 354.7 15,306 349.60 1.05%
1999-09-24 0 2.375 2.300 2.375 2.400 2.400 532,000 1,251,800 2.3530 351.0 339.9 351.0 354.7 354.7 3,600 347.74 0.00%
1999-09-23 0 2.375 2.300 2.400 2.375 2.400 182,000 434,750 2.3887 351.0 339.9 354.7 351.0 354.7 1,232 353.02 -1.04%
1999-09-22 0 2.400 2.375 2.400 2.400 2.475 396,000 952,850 2.4062 354.7 351.0 354.7 354.7 365.8 2,680 355.60 1.05%
1999-09-21 0 2.375 2.325 2.400 2.375 2.375 180,000 427,500 2.3750 351.0 343.6 354.7 351.0 351.0 1,218 350.99 -1.04%
1999-09-20 0 2.400 2.300 2.400 2.375 2.450 162,000 390,050 2.4077 354.7 339.9 354.7 351.0 362.1 1,096 355.82 -1.03%
1999-09-17 0 2.425 2.325 2.425 2.400 2.425 360,000 867,750 2.4104 358.4 343.6 358.4 354.7 358.4 2,436 356.22 1.04%
1999-09-15 0 2.400 2.250 2.400 2.325 2.400 460,000 1,083,600 2.3557 354.7 332.5 354.7 343.6 354.7 3,113 348.13 3.23%
1999-09-14 0 2.325 2.250 2.325 2.300 2.325 336,000 775,400 2.3077 343.6 332.5 343.6 339.9 343.6 2,274 341.05 -1.06%
1999-09-13 0 2.350 2.275 2.350 2.325 2.375 260,000 611,250 2.3510 347.3 336.2 347.3 343.6 351.0 1,759 347.43 1.08%
1999-09-10 0 2.325 2.250 2.325 2.275 2.375 1,082,000 2,526,050 2.3346 343.6 332.5 343.6 336.2 351.0 7,322 345.02 -2.11%
1999-09-09 0 2.375 2.350 2.400 2.375 2.425 180,000 431,500 2.3972 351.0 347.3 354.7 351.0 358.4 1,218 354.27 -3.06%
1999-09-08 0 2.450 2.425 2.450 2.275 2.450 460,000 1,096,350 2.3834 362.1 358.4 362.1 336.2 362.1 3,113 352.22 2.08%
1999-09-07 0 2.400 2.250 2.400 2.300 2.400 332,000 771,650 2.3242 354.7 332.5 354.7 339.9 354.7 2,247 343.49 2.13%
1999-09-06 0 2.350 2.275 2.350 2.325 2.350 232,000 539,450 2.3252 347.3 336.2 347.3 343.6 347.3 1,570 343.63 0.00%
1999-09-03 0 2.350 2.275 2.375 2.350 2.375 250,000 590,000 2.3600 347.3 336.2 351.0 347.3 351.0 1,692 348.77 -1.05%
1999-09-02 0 2.375 2.275 2.375 2.350 2.525 138,000 333,250 2.4149 351.0 336.2 351.0 347.3 373.2 934 356.88 0.00%
1999-09-01 0 2.375 2.350 2.400 2.275 2.400 240,000 558,750 2.3281 351.0 347.3 354.7 336.2 354.7 1,624 344.06 1.06%
1999-08-31 0 2.350 2.325 2.350 2.250 2.350 264,000 600,150 2.2733 347.3 343.6 347.3 332.5 347.3 1,786 335.96 2.17%
1999-08-30 0 2.300 2.250 2.300 2.300 2.350 160,000 371,750 2.3234 339.9 332.5 339.9 339.9 347.3 1,083 343.37 -1.08%
1999-08-27 0 2.325 2.275 2.325 2.300 2.375 200,000 467,250 2.3363 343.6 336.2 343.6 339.9 351.0 1,353 345.26 -2.11%
1999-08-26 0 2.375 2.275 2.375 2.375 2.400 140,000 333,500 2.3821 351.0 336.2 351.0 351.0 354.7 947 352.04 -1.04%
1999-08-25 0 2.400 2.250 2.400 2.300 2.400 476,000 1,118,400 2.3496 354.7 332.5 354.7 339.9 354.7 3,221 347.23 3.23%
1999-08-24 0 2.325 2.100 2.375 2.200 2.325 160,000 358,000 2.2375 343.6 310.3 351.0 325.1 343.6 1,083 330.67 8.14%
1999-08-23 0 2.150 2.125 2.400 2.100 2.300 272,000 607,300 2.2327 317.7 314.0 354.7 310.3 339.9 1,841 329.96 -2.49%
1999-08-20 0 2.225 2.200 2.250 2.225 2.300 550,000 1,232,750 2.2414 325.9 322.2 329.5 325.9 336.8 3,755 328.26 -2.20%
1999-08-19 0 2.275 2.200 2.275 2.275 2.350 260,000 597,250 2.2971 333.2 322.2 333.2 333.2 344.2 1,775 336.43 -4.21%
1999-08-18 0 2.375 2.200 2.350 2.250 2.375 216,000 499,050 2.3104 347.8 322.2 344.2 329.5 347.8 1,475 338.37 5.56%
1999-08-17 0 2.250 2.150 2.250 2.150 2.250 448,000 968,000 2.1607 329.5 314.9 329.5 314.9 329.5 3,059 316.45 0.00%
1999-08-16 0 2.250 2.150 2.250 2.200 2.275 254,000 576,000 2.2677 329.5 314.9 329.5 322.2 333.2 1,734 332.12 2.27%
1999-08-13 0 2.200 2.150 2.200 2.200 2.225 200,000 441,250 2.2063 322.2 314.9 322.2 322.2 325.9 1,366 323.12 -1.12%
1999-08-12 0 2.225 2.150 2.225 2.200 2.325 562,000 1,274,850 2.2684 325.9 314.9 325.9 322.2 340.5 3,837 332.22 -2.20%
1999-08-11 0 2.275 2.250 2.300 2.150 2.300 526,800 1,185,100 2.2496 333.2 329.5 336.8 314.9 336.8 3,597 329.47 3.41%
1999-08-10 0 2.200 2.125 2.200 2.125 2.275 404,000 896,800 2.2198 322.2 311.2 322.2 311.2 333.2 2,759 325.10 -4.35%
1999-08-09 0 2.300 2.250 2.300 2.250 2.375 272,000 629,850 2.3156 336.8 329.5 336.8 329.5 347.8 1,857 339.14 -1.08%
1999-08-06 0 2.325 2.275 2.350 2.300 2.400 280,000 658,750 2.3527 340.5 333.2 344.2 336.8 351.5 1,912 344.56 -3.13%
1999-08-05 0 2.400 2.325 2.400 2.400 2.425 220,000 531,750 2.4170 351.5 340.5 351.5 351.5 355.2 1,502 353.99 0.00%
1999-08-04 0 2.400 2.375 2.400 2.275 2.425 370,000 858,250 2.3196 351.5 347.8 351.5 333.2 355.2 2,526 339.72 3.23%
1999-08-03 0 2.325 2.275 2.325 2.325 2.350 230,000 535,500 2.3283 340.5 333.2 340.5 340.5 344.2 1,570 340.99 -1.06%
1999-08-02 0 2.350 2.300 2.350 2.325 2.350 310,000 722,000 2.3290 344.2 336.8 344.2 340.5 344.2 2,117 341.10 1.08%
1999-07-30 0 2.325 2.325 2.350 2.325 2.400 386,000 917,050 2.3758 340.5 340.5 344.2 340.5 351.5 2,636 347.95 -4.12%
1999-07-29 0 2.425 2.400 2.425 2.425 2.500 280,000 683,500 2.4411 355.2 351.5 355.2 355.2 366.1 1,912 357.51 -3.00%
1999-07-28 0 2.500 2.350 2.500 2.375 2.500 422,000 1,023,300 2.4249 366.1 344.2 366.1 347.8 366.1 2,881 355.14 5.26%
1999-07-27 0 2.375 2.275 2.375 2.350 2.400 194,000 459,250 2.3673 347.8 333.2 347.8 344.2 351.5 1,325 346.70 0.00%
1999-07-26 0 2.375 2.250 2.375 2.300 2.425 200,000 477,500 2.3875 347.8 329.5 347.8 336.8 355.2 1,366 349.66 -1.04%
1999-07-23 0 2.400 2.375 2.400 2.375 2.450 272,000 658,500 2.4210 351.5 347.8 351.5 347.8 358.8 1,857 354.56 -3.03%
1999-07-22 0 2.475 2.375 2.475 2.475 2.500 140,000 347,350 2.4811 362.5 347.8 362.5 362.5 366.1 956 363.37 0.00%
1999-07-21 0 2.475 2.500 - 2.300 2.475 1,394,000 3,302,850 2.3693 362.5 366.1 - 336.8 362.5 9,518 347.00 4.21%
1999-07-20 0 2.375 2.275 2.400 2.300 2.375 208,000 489,800 2.3548 347.8 333.2 351.5 336.8 347.8 1,420 344.87 -1.04%
1999-07-19 0 2.400 2.350 2.400 2.350 2.450 1,266,000 3,049,950 2.4091 351.5 344.2 351.5 344.2 358.8 8,644 352.83 -1.03%
1999-07-16 0 2.425 2.325 2.425 2.350 2.425 1,608,000 3,847,800 2.3929 355.2 340.5 355.2 344.2 355.2 10,979 350.45 0.00%
1999-07-15 0 2.425 2.425 2.450 2.350 2.425 2,730,000 6,537,000 2.3945 355.2 355.2 358.8 344.2 355.2 18,640 350.69 1.04%
1999-07-14 0 2.400 2.375 2.400 2.325 2.400 1,658,000 3,929,450 2.3700 351.5 347.8 351.5 340.5 351.5 11,321 347.10 1.05%
1999-07-13 0 2.375 2.350 2.375 2.375 2.425 1,010,000 2,423,500 2.3995 347.8 344.2 347.8 347.8 355.2 6,896 351.42 -1.04%
1999-07-12 0 2.400 2.350 2.400 2.350 2.425 1,778,000 4,221,700 2.3744 351.5 344.2 351.5 344.2 355.2 12,140 347.75 3.23%
1999-07-09 0 2.325 2.275 2.325 2.250 2.325 208,000 477,150 2.2940 340.5 333.2 340.5 329.5 340.5 1,420 335.97 2.20%
1999-07-08 0 2.275 2.200 2.275 2.175 2.300 250,000 570,500 2.2820 333.2 322.2 333.2 318.5 336.8 1,707 334.21 3.41%
1999-07-07 0 2.200 2.175 2.200 2.200 2.375 410,000 944,500 2.3037 322.2 318.5 322.2 322.2 347.8 2,799 337.38 -3.30%
1999-07-06 0 2.275 2.175 2.275 2.175 2.325 530,000 1,158,000 2.1849 333.2 318.5 333.2 318.5 340.5 3,619 319.99 0.00%
1999-07-05 0 2.275 2.150 2.275 2.150 2.275 318,000 703,250 2.2115 333.2 314.9 333.2 314.9 333.2 2,171 323.88 5.81%
1999-07-02 0 2.150 2.100 2.175 2.150 2.175 170,000 366,750 2.1574 314.9 307.6 318.5 314.9 318.5 1,161 315.96 0.00%
1999-06-30 0 2.150 2.125 2.175 2.125 2.200 188,000 405,850 2.1588 314.9 311.2 318.5 311.2 322.2 1,284 316.16 1.18%
1999-06-29 0 2.125 2.075 2.125 2.100 2.125 560,000 1,177,000 2.1018 311.2 303.9 311.2 307.6 311.2 3,824 307.82 0.00%
1999-06-28 0 2.125 2.125 2.150 2.100 2.175 710,000 1,509,750 2.1264 311.2 311.2 314.9 307.6 318.5 4,848 311.42 1.19%
1999-06-25 0 2.100 1.990 2.100 2.025 2.100 330,000 669,500 2.0288 307.6 291.4 307.6 296.6 307.6 2,253 297.13 3.70%
1999-06-24 0 2.025 1.990 2.025 2.000 2.050 210,000 425,250 2.0250 296.6 291.4 296.6 292.9 300.2 1,434 296.57 -1.22%
1999-06-23 0 2.050 2.025 2.050 2.000 2.050 628,000 1,264,900 2.0142 300.2 296.6 300.2 292.9 300.2 4,288 294.99 2.50%
1999-06-22 0 2.000 1.980 2.000 1.990 2.000 812,000 1,623,400 1.9993 292.9 290.0 292.9 291.4 292.9 5,544 292.80 -2.44%
1999-06-21 0 2.050 1.990 2.050 2.000 2.050 842,000 1,704,350 2.0242 300.2 291.4 300.2 292.9 300.2 5,749 296.45 0.00%
1999-06-17 0 2.050 2.000 2.050 1.980 2.050 2,712,000 5,424,480 2.0002 300.2 292.9 300.2 290.0 300.2 18,518 292.94 0.00%
1999-06-16 0 2.050 1.990 2.050 1.990 2.075 1,498,000 3,007,250 2.0075 300.2 291.4 300.2 291.4 303.9 10,228 294.01 1.23%
1999-06-15 0 2.025 2.000 2.025 1.960 2.025 2,068,000 4,082,740 1.9742 296.6 292.9 296.6 287.1 296.6 14,120 289.14 2.27%
1999-06-14 0 1.980 1.960 1.980 1.980 1.990 362,000 718,780 1.9856 290.0 287.1 290.0 290.0 291.4 2,472 290.80 -0.50%
1999-06-11 0 1.990 1.970 2.000 1.980 2.025 660,000 1,313,270 1.9898 291.4 288.5 292.9 290.0 296.6 4,506 291.42 0.00%
1999-06-10 0 1.990 1.960 1.990 1.960 2.025 772,000 1,534,480 1.9877 291.4 287.1 291.4 287.1 296.6 5,271 291.10 -0.50%
1999-06-09 0 2.000 1.960 2.000 1.990 2.000 2,190,000 4,359,000 1.9904 292.9 287.1 292.9 291.4 292.9 14,953 291.51 0.00%
1999-06-08 0 2.000 1.950 2.000 1.960 2.000 540,000 1,068,300 1.9783 292.9 285.6 292.9 287.1 292.9 3,687 289.74 0.50%
1999-06-07 0 1.990 1.950 2.000 1.960 2.000 2,740,000 5,381,480 1.9640 291.4 285.6 292.9 287.1 292.9 18,709 287.64 0.51%
1999-06-04 0 1.980 1.960 1.980 1.970 2.000 3,328,000 6,610,880 1.9864 290.0 287.1 290.0 288.5 292.9 22,724 290.93 0.00%
1999-06-03 0 1.980 1.960 1.990 1.960 2.025 3,234,000 6,414,990 1.9836 290.0 287.1 291.4 287.1 296.6 22,082 290.51 0.00%
1999-06-02 0 1.980 1.930 1.990 1.960 2.025 3,520,000 7,023,920 1.9954 290.0 282.7 291.4 287.1 296.6 24,035 292.24 -0.50%
1999-06-01 0 1.990 1.960 1.990 1.980 2.000 1,940,000 3,845,600 1.9823 291.4 287.1 291.4 290.0 292.9 13,246 290.31 -0.50%
1999-05-31 0 2.000 1.930 2.000 1.980 2.000 330,000 655,900 1.9876 292.9 282.7 292.9 290.0 292.9 2,253 291.09 0.50%
1999-05-28 0 1.990 1.940 1.990 1.930 2.025 806,000 1,569,080 1.9467 291.4 284.1 291.4 282.7 296.6 5,503 285.11 1.02%
1999-05-27 0 1.970 1.940 1.970 1.940 1.980 328,000 642,260 1.9581 288.5 284.1 288.5 284.1 290.0 2,240 286.78 0.51%
1999-05-26 0 1.960 1.920 1.960 1.940 1.970 674,000 1,318,060 1.9556 287.1 281.2 287.1 284.1 288.5 4,602 286.41 0.51%
1999-05-25 0 1.950 1.930 1.960 1.950 1.970 280,000 547,400 1.9550 285.6 282.7 287.1 285.6 288.5 1,912 286.32 -0.51%
1999-05-24 0 1.960 1.910 1.960 1.940 1.970 312,000 609,720 1.9542 287.1 279.7 287.1 284.1 288.5 2,130 286.21 0.51%
1999-05-21 0 1.950 1.910 1.960 1.940 1.970 1,080,000 2,099,680 1.9441 285.6 279.7 287.1 284.1 288.5 7,374 284.73 0.00%
1999-05-20 0 1.950 1.920 1.960 1.930 1.980 434,000 848,060 1.9541 285.6 281.2 287.1 282.7 290.0 2,963 286.18 0.00%
1999-05-19 0 1.950 1.910 1.950 1.940 1.950 246,000 477,300 1.9402 285.6 279.7 285.6 284.1 285.6 1,680 284.16 0.00%
1999-05-18 0 1.950 1.920 1.950 1.940 1.980 142,000 277,700 1.9556 285.6 281.2 285.6 284.1 290.0 970 286.41 0.00%
1999-05-17 0 1.950 1.930 1.950 1.940 1.990 298,000 584,300 1.9607 285.6 282.7 285.6 284.1 291.4 2,035 287.16 -0.51%
1999-05-14 0 1.960 1.920 1.960 1.960 2.000 206,000 406,320 1.9724 287.1 281.2 287.1 287.1 292.9 1,407 288.87 0.00%
1999-05-13 0 1.960 1.910 1.960 1.920 1.960 1,132,000 2,205,500 1.9483 287.1 279.7 287.1 281.2 287.1 7,729 285.34 0.00%
1999-05-12 0 1.960 1.920 1.960 1.960 1.960 136,000 266,560 1.9600 287.1 281.2 287.1 287.1 287.1 929 287.05 0.51%
1999-05-11 0 1.950 1.920 1.950 1.940 1.980 192,000 374,240 1.9492 285.6 281.2 285.6 284.1 290.0 1,311 285.47 -0.51%
1999-05-10 0 1.960 1.910 1.970 1.950 1.970 1,142,000 2,245,480 1.9663 287.1 279.7 288.5 285.6 288.5 7,798 287.97 0.51%
1999-05-07 0 1.950 1.910 1.950 1.920 1.950 174,000 338,400 1.9448 285.6 279.7 285.6 281.2 285.6 1,188 284.83 -0.51%
1999-05-06 0 1.960 1.930 1.970 1.960 1.960 274,000 537,040 1.9600 287.1 282.7 288.5 287.1 287.1 1,871 287.05 -1.01%
1999-05-05 0 1.980 1.940 1.980 1.970 1.980 1,060,000 2,089,200 1.9709 290.0 284.1 290.0 288.5 290.0 7,238 288.66 0.00%
1999-05-04 0 1.980 1.940 1.980 1.960 2.000 186,000 366,740 1.9717 290.0 284.1 290.0 287.1 292.9 1,270 288.77 0.00%
1999-05-03 0 1.980 1.970 1.980 1.930 2.025 2,462,000 4,889,800 1.9861 290.0 288.5 290.0 282.7 296.6 16,811 290.88 -0.50%
1999-04-30 0 1.990 2.025 - 1.940 1.990 540,000 1,055,800 1.9552 291.4 296.6 - 284.1 291.4 3,687 286.35 2.05%
1999-04-29 0 1.950 1.920 1.950 1.920 1.980 382,000 746,040 1.9530 285.6 281.2 285.6 281.2 290.0 2,608 286.03 0.00%
1999-04-28 0 1.950 1.930 1.950 1.940 1.970 340,000 665,800 1.9582 285.6 282.7 285.6 284.1 288.5 2,322 286.79 0.00%
1999-04-27 0 1.950 1.930 1.960 1.950 1.950 300,000 585,000 1.9500 285.6 282.7 287.1 285.6 285.6 2,048 285.59 -0.51%
1999-04-26 0 1.960 1.930 1.960 1.930 1.960 408,000 794,700 1.9478 287.1 282.7 287.1 282.7 287.1 2,786 285.27 0.00%
1999-04-23 0 1.960 1.940 1.960 1.930 2.000 442,000 870,560 1.9696 287.1 284.1 287.1 282.7 292.9 3,018 288.46 -0.51%
1999-04-22 0 1.970 1.930 1.970 1.950 1.980 1,110,000 2,171,860 1.9566 288.5 282.7 288.5 285.6 290.0 7,579 286.56 1.03%
1999-04-21 0 1.950 1.930 1.960 1.940 1.960 120,000 234,300 1.9525 285.6 282.7 287.1 284.1 287.1 819 285.95 -1.02%
1999-04-20 0 1.970 1.940 1.970 1.960 1.970 182,000 357,840 1.9662 288.5 284.1 288.5 287.1 288.5 1,243 287.95 0.00%
1999-04-19 0 1.970 1.940 1.970 1.960 1.970 234,000 459,160 1.9622 288.5 284.1 288.5 287.1 288.5 1,598 287.38 -0.51%
1999-04-16 0 1.980 1.960 1.980 1.960 1.980 270,000 532,700 1.9730 290.0 287.1 290.0 287.1 290.0 1,844 288.95 -0.50%
1999-04-15 0 1.990 1.970 2.000 1.990 2.000 5,894,000 11,729,660 1.9901 291.4 288.5 292.9 291.4 292.9 40,244 291.46 0.00%
1999-04-14 0 1.990 1.970 1.990 1.980 2.000 2,260,000 4,483,100 1.9837 291.4 288.5 291.4 290.0 292.9 15,431 290.52 0.00%
1999-04-13 0 1.990 1.960 2.000 1.970 1.990 2,330,000 4,624,900 1.9849 291.4 287.1 292.9 288.5 291.4 15,909 290.70 0.00%
1999-04-12 0 1.990 1.950 1.990 1.960 2.050 480,000 954,600 1.9888 291.4 285.6 291.4 287.1 300.2 3,277 291.26 -1.73%
1999-04-09 0 2.025 1.970 2.050 2.000 2.100 420,000 851,500 2.0274 296.6 288.5 300.2 292.9 307.6 2,868 296.92 1.25%
1999-04-08 0 2.000 1.970 2.025 2.000 2.075 230,000 463,750 2.0163 292.9 288.5 296.6 292.9 303.9 1,570 295.30 -1.23%
1999-04-07 0 2.025 1.970 2.050 1.980 2.025 380,000 767,000 2.0184 296.6 288.5 300.2 290.0 296.6 2,595 295.61 0.00%
1999-04-01 0 2.025 1.980 2.025 1.980 2.075 170,000 345,980 2.0352 296.6 290.0 296.6 290.0 303.9 1,161 298.06 -1.22%
1999-03-31 0 2.050 1.970 2.050 1.960 2.100 446,000 906,500 2.0325 300.2 288.5 300.2 287.1 307.6 3,045 297.67 10.45%
1999-03-30 0 2.000 1.970 2.025 1.980 2.075 332,000 667,640 2.0110 271.8 267.7 275.2 269.1 282.0 2,443 273.31 -1.23%
1999-03-29 0 2.025 1.970 2.025 1.980 2.075 2,350,000 4,739,350 2.0167 275.2 267.7 275.2 269.1 282.0 17,291 274.10 1.76%
1999-03-26 0 1.990 1.970 2.000 1.990 2.050 220,000 442,000 2.0091 270.5 267.7 271.8 270.5 278.6 1,619 273.06 -1.73%
1999-03-25 0 2.025 1.980 2.050 2.000 2.025 1,070,000 2,152,500 2.0117 275.2 269.1 278.6 271.8 275.2 7,873 273.41 -1.22%
1999-03-24 0 2.050 1.960 2.050 1.980 2.050 200,000 401,650 2.0083 278.6 266.4 278.6 269.1 278.6 1,472 272.94 2.50%
1999-03-23 0 2.000 1.970 2.025 1.980 2.025 1,040,000 2,063,000 1.9837 271.8 267.7 275.2 269.1 275.2 7,652 269.60 -1.23%
1999-03-22 0 2.025 1.980 2.025 1.980 2.025 292,000 586,910 2.0100 275.2 269.1 275.2 269.1 275.2 2,148 273.18 0.00%
1999-03-19 0 2.025 1.960 2.025 1.970 2.050 1,210,000 2,398,700 1.9824 275.2 266.4 275.2 267.7 278.6 8,903 269.43 2.79%
1999-03-18 0 1.970 1.960 1.980 1.970 1.980 210,000 415,400 1.9781 267.7 266.4 269.1 267.7 269.1 1,545 268.84 -2.72%
1999-03-17 0 2.025 1.970 2.025 1.990 2.025 862,000 1,722,050 1.9977 275.2 267.7 275.2 270.5 275.2 6,342 271.51 1.76%
1999-03-16 0 1.990 1.970 2.000 1.990 2.050 180,000 361,650 2.0092 270.5 267.7 271.8 270.5 278.6 1,324 273.07 -0.50%
1999-03-15 0 2.000 1.970 2.025 2.000 2.050 1,150,000 2,302,750 2.0024 271.8 267.7 275.2 271.8 278.6 8,461 272.15 0.00%
1999-03-12 0 2.000 1.980 2.025 2.000 2.100 170,000 345,250 2.0309 271.8 269.1 275.2 271.8 285.4 1,251 276.02 -1.23%
1999-03-11 0 2.025 1.970 2.050 2.000 2.075 190,000 384,000 2.0211 275.2 267.7 278.6 271.8 282.0 1,398 274.68 1.76%
1999-03-10 0 1.990 1.960 1.990 1.970 2.050 360,000 715,950 1.9888 270.5 266.4 270.5 267.7 278.6 2,649 270.29 0.00%
1999-03-09 0 1.990 1.950 1.990 1.960 1.990 2,132,000 4,189,980 1.9653 270.5 265.0 270.5 266.4 270.5 15,687 267.10 0.00%
1999-03-08 0 1.990 1.970 2.000 1.990 1.990 160,000 318,400 1.9900 270.5 267.7 271.8 270.5 270.5 1,177 270.46 0.00%
1999-03-05 0 1.990 1.960 2.000 1.990 2.025 1,800,000 3,582,700 1.9904 270.5 266.4 271.8 270.5 275.2 13,244 270.52 0.00%
1999-03-04 0 1.990 1.960 2.000 1.990 2.075 190,000 382,300 2.0121 270.5 266.4 271.8 270.5 282.0 1,398 273.47 0.00%
1999-03-03 0 1.990 1.950 2.000 1.950 2.000 1,568,000 3,101,500 1.9780 270.5 265.0 271.8 265.0 271.8 11,537 268.83 0.00%
1999-03-02 0 1.990 1.950 1.990 1.950 2.000 174,000 344,080 1.9775 270.5 265.0 270.5 265.0 271.8 1,280 268.76 0.51%
1999-03-01 0 1.980 1.930 1.980 1.920 2.000 1,884,000 3,708,820 1.9686 269.1 262.3 269.1 260.9 271.8 13,862 267.55 0.00%
1999-02-26 0 1.980 1.940 1.980 1.940 1.990 302,000 597,680 1.9791 269.1 263.7 269.1 263.7 270.5 2,222 268.98 0.00%
1999-02-25 0 1.980 1.950 1.990 1.980 2.000 290,000 576,400 1.9876 269.1 265.0 270.5 269.1 271.8 2,134 270.13 0.00%
1999-02-24 0 1.980 1.930 1.980 1.950 2.000 180,000 356,200 1.9789 269.1 262.3 269.1 265.0 271.8 1,324 268.95 0.00%
1999-02-23 0 1.980 1.940 1.990 1.950 2.025 230,000 456,000 1.9826 269.1 263.7 270.5 265.0 275.2 1,692 269.46 2.06%
1999-02-22 0 1.940 1.930 1.940 1.950 1.950 960,000 1,872,000 1.9500 263.7 262.3 263.7 265.0 265.0 7,063 265.03 -1.02%
1999-02-19 0 1.960 1.930 1.960 1.960 1.980 160,000 314,700 1.9669 266.4 262.3 266.4 266.4 269.1 1,177 267.32 0.51%
1999-02-15 0 1.950 1.930 1.950 1.930 1.950 1,090,000 2,104,100 1.9304 265.0 262.3 265.0 262.3 265.0 8,020 262.36 1.04%
1999-02-12 0 1.930 - 1.920 1.910 1.950 150,000 288,780 1.9252 262.3 - 260.9 259.6 265.0 1,104 261.66 -1.53%
1999-02-11 0 1.960 1.930 1.960 1.960 1.960 1,170,000 2,293,200 1.9600 266.4 262.3 266.4 266.4 266.4 8,609 266.38 0.00%
1999-02-10 0 1.960 1.930 1.960 1.960 1.980 100,000 196,800 1.9680 266.4 262.3 266.4 266.4 269.1 736 267.47 0.00%
1999-02-09 0 1.960 1.930 1.960 1.960 1.970 156,000 306,160 1.9626 266.4 262.3 266.4 266.4 267.7 1,148 266.73 0.51%
1999-02-08 0 1.950 1.940 1.950 1.940 1.970 196,000 385,100 1.9648 265.0 263.7 265.0 263.7 267.7 1,442 267.04 -0.51%
1999-02-05 0 1.960 1.960 1.970 1.930 2.000 610,000 1,195,940 1.9606 266.4 266.4 267.7 262.3 271.8 4,488 266.46 0.00%
1999-02-04 0 1.960 1.950 1.960 1.950 2.000 190,000 373,400 1.9653 266.4 265.0 266.4 265.0 271.8 1,398 267.10 -1.01%
1999-02-03 0 1.980 1.970 1.980 1.990 2.025 232,000 462,880 1.9952 269.1 267.7 269.1 270.5 275.2 1,707 271.17 0.00%
1999-02-02 0 1.980 1.970 1.990 1.980 1.990 300,000 595,400 1.9847 269.1 267.7 270.5 269.1 270.5 2,207 269.74 1.54%
1999-02-01 0 1.950 1.940 1.950 1.950 2.025 172,000 337,900 1.9645 265.0 263.7 265.0 265.0 275.2 1,266 267.00 -1.52%
1999-01-29 0 1.980 1.940 1.990 1.950 1.980 222,000 436,640 1.9668 269.1 263.7 270.5 265.0 269.1 1,633 267.32 0.51%
1999-01-28 0 1.970 1.950 1.970 1.960 2.000 380,000 751,700 1.9782 267.7 265.0 267.7 266.4 271.8 2,796 268.85 -1.50%
1999-01-27 0 2.000 1.990 2.000 1.990 2.000 290,000 578,700 1.9955 271.8 270.5 271.8 270.5 271.8 2,134 271.21 0.00%
1999-01-26 0 2.000 1.980 2.025 2.000 2.025 210,000 423,250 2.0155 271.8 269.1 275.2 271.8 275.2 1,545 273.92 0.00%
1999-01-25 0 2.000 1.990 2.000 1.980 2.000 254,000 504,260 1.9853 271.8 270.5 271.8 269.1 271.8 1,869 269.82 0.00%
1999-01-22 0 2.000 1.980 2.000 1.980 2.000 406,000 808,700 1.9919 271.8 269.1 271.8 269.1 271.8 2,987 270.72 0.00%
1999-01-21 0 2.000 1.980 2.000 2.000 2.000 160,000 320,000 2.0000 271.8 269.1 271.8 271.8 271.8 1,177 271.82 -1.23%
1999-01-20 0 2.025 2.000 2.025 1.980 2.050 330,000 665,650 2.0171 275.2 271.8 275.2 269.1 278.6 2,428 274.15 0.00%
1999-01-19 0 2.025 2.000 2.050 2.000 2.050 350,000 707,250 2.0207 275.2 271.8 278.6 271.8 278.6 2,575 274.64 -1.22%
1999-01-18 0 2.050 2.025 2.050 2.025 2.075 260,000 532,750 2.0490 278.6 275.2 278.6 275.2 282.0 1,913 278.49 -2.38%
1999-01-15 0 2.100 2.075 - 1.990 2.100 360,000 729,100 2.0253 285.4 282.0 - 270.5 285.4 2,649 275.26 5.00%
1999-01-14 0 2.000 1.990 2.000 1.990 2.050 130,000 260,600 2.0046 271.8 270.5 271.8 270.5 278.6 957 272.45 -1.23%
1999-01-13 0 2.025 2.000 2.025 2.025 2.050 200,000 405,750 2.0288 275.2 271.8 275.2 275.2 278.6 1,472 275.73 -1.22%
1999-01-12 0 2.050 2.000 2.050 2.000 2.075 4,476,000 8,960,300 2.0019 278.6 271.8 278.6 271.8 282.0 32,933 272.07 1.23%
1999-01-11 0 2.025 2.025 2.050 2.025 2.075 350,000 710,500 2.0300 275.2 275.2 278.6 275.2 282.0 2,575 275.90 1.25%
1999-01-08 0 2.000 1.990 2.000 2.025 2.075 150,000 307,250 2.0483 271.8 270.5 271.8 275.2 282.0 1,104 278.39 -2.44%
1999-01-07 0 2.050 2.000 2.050 1.990 2.100 328,000 673,550 2.0535 278.6 271.8 278.6 270.5 285.4 2,413 279.09 1.23%
1999-01-06 0 2.025 2.000 2.025 2.000 2.050 342,000 687,050 2.0089 275.2 271.8 275.2 271.8 278.6 2,516 273.03 1.25%
1999-01-05 0 2.000 2.000 2.025 2.000 2.050 292,000 589,400 2.0185 271.8 271.8 275.2 271.8 278.6 2,148 274.33 -4.76%
1999-01-04 0 2.100 2.100 - 2.050 2.100 230,000 476,250 2.0707 285.4 285.4 - 278.6 285.4 1,692 281.42 1.69%
1998-12-31 0 2.075 2.075 2.100 2.000 2.075 444,000 900,900 2.0291 280.7 280.7 284.0 270.5 280.7 3,283 274.44 3.75%
1998-12-30 0 2.000 1.990 2.000 1.990 2.000 230,000 458,700 1.9943 270.5 269.2 270.5 269.2 270.5 1,700 269.75 0.00%
1998-12-29 0 2.000 1.980 2.000 1.990 2.000 260,000 517,500 1.9904 270.5 267.8 270.5 269.2 270.5 1,922 269.21 0.50%
1998-12-28 0 1.990 1.960 2.000 1.990 2.000 200,000 399,500 1.9975 269.2 265.1 270.5 269.2 270.5 1,479 270.17 -0.50%
1998-12-24 0 2.000 1.970 2.000 1.980 2.025 194,000 387,400 1.9969 270.5 266.5 270.5 267.8 273.9 1,434 270.09 0.00%
1998-12-23 0 2.000 1.980 2.000 1.960 2.050 296,000 591,100 1.9970 270.5 267.8 270.5 265.1 277.3 2,188 270.10 0.00%
1998-12-22 0 2.000 1.980 2.000 1.990 2.025 182,000 363,750 1.9986 270.5 267.8 270.5 269.2 273.9 1,346 270.33 -1.23%
1998-12-21 0 2.025 2.000 2.025 1.980 2.075 490,000 981,400 2.0029 273.9 270.5 273.9 267.8 280.7 3,623 270.90 -1.22%
1998-12-18 0 2.050 2.025 2.050 2.000 2.050 325,600 655,300 2.0126 277.3 273.9 277.3 270.5 277.3 2,407 272.21 2.50%
1998-12-17 0 2.000 2.000 2.025 2.000 2.050 356,000 714,650 2.0074 270.5 270.5 273.9 270.5 277.3 2,632 271.52 0.00%
1998-12-16 0 2.000 2.000 2.025 1.980 2.025 380,000 758,700 1.9966 270.5 270.5 273.9 267.8 273.9 2,809 270.05 -2.44%
1998-12-15 0 2.050 2.025 2.050 1.970 2.050 762,000 1,527,110 2.0041 277.3 273.9 277.3 266.5 277.3 5,634 271.06 2.50%
1998-12-14 0 2.000 1.960 2.025 2.000 2.050 250,000 502,500 2.0100 270.5 265.1 273.9 270.5 277.3 1,848 271.86 0.00%
1998-12-11 0 2.000 1.960 2.000 2.000 2.025 106,000 213,250 2.0118 270.5 265.1 270.5 270.5 273.9 784 272.11 0.00%
1998-12-10 0 2.000 1.960 2.025 2.000 2.025 162,000 325,850 2.0114 270.5 265.1 273.9 270.5 273.9 1,198 272.06 0.00%
1998-12-09 0 2.000 1.960 2.000 1.960 2.000 154,000 306,320 1.9891 270.5 265.1 270.5 265.1 270.5 1,139 269.04 0.00%
1998-12-08 0 2.000 1.960 2.000 1.970 2.025 452,000 899,150 1.9893 270.5 265.1 270.5 266.5 273.9 3,342 269.06 -1.23%
1998-12-07 0 2.025 2.000 2.025 1.970 2.075 420,000 848,100 2.0193 273.9 270.5 273.9 266.5 280.7 3,105 273.12 1.25%
1998-12-04 0 2.000 2.000 2.025 1.970 2.025 360,000 723,950 2.0110 270.5 270.5 273.9 266.5 273.9 2,662 272.00 0.00%
1998-12-03 0 2.000 1.960 2.000 1.970 2.025 340,000 683,850 2.0113 270.5 265.1 270.5 266.5 273.9 2,514 272.04 0.00%
1998-12-02 0 2.000 1.960 2.000 1.980 2.025 230,000 460,850 2.0037 270.5 265.1 270.5 267.8 273.9 1,700 271.01 -2.44%
1998-12-01 0 2.050 1.970 2.050 2.000 2.075 312,000 626,350 2.0075 277.3 266.5 277.3 270.5 280.7 2,307 271.53 0.00%
1998-11-30 0 2.050 2.000 2.050 1.960 2.075 666,000 1,348,650 2.0250 277.3 270.5 277.3 265.1 280.7 4,924 273.89 0.00%
1998-11-27 0 2.050 2.025 2.050 1.970 2.050 698,000 1,396,300 2.0004 277.3 273.9 277.3 266.5 277.3 5,161 270.57 2.50%
1998-11-26 0 2.000 1.950 2.000 1.960 2.050 242,000 484,860 2.0036 270.5 263.7 270.5 265.1 277.3 1,789 270.99 -1.23%
1998-11-25 0 2.025 1.940 2.025 1.980 2.025 224,000 447,700 1.9987 273.9 262.4 273.9 267.8 273.9 1,656 270.33 0.00%
1998-11-24 0 2.025 1.950 2.025 1.950 2.050 464,000 929,900 2.0041 273.9 263.7 273.9 263.7 277.3 3,431 271.07 1.25%
1998-11-23 0 2.000 1.970 2.025 1.980 2.025 250,000 502,150 2.0086 270.5 266.5 273.9 267.8 273.9 1,848 271.67 -1.23%
1998-11-20 0 2.025 1.980 2.025 2.000 2.025 270,000 544,000 2.0148 273.9 267.8 273.9 270.5 273.9 1,996 272.52 0.00%
1998-11-19 0 2.025 1.990 2.025 1.980 2.050 600,000 1,206,900 2.0115 273.9 269.2 273.9 267.8 277.3 4,436 272.07 1.76%
1998-11-18 0 1.990 1.960 2.000 2.000 2.050 130,000 263,250 2.0250 269.2 265.1 270.5 270.5 277.3 961 273.89 -1.73%
1998-11-17 0 2.025 2.000 2.025 1.960 2.075 550,000 1,113,000 2.0236 273.9 270.5 273.9 265.1 280.7 4,066 273.71 2.27%
1998-11-16 0 1.980 1.940 1.980 1.950 1.980 280,000 551,400 1.9693 267.8 262.4 267.8 263.7 267.8 2,070 266.36 0.00%
1998-11-13 0 1.980 1.940 1.980 1.970 1.990 304,000 601,420 1.9784 267.8 262.4 267.8 266.5 269.2 2,248 267.58 1.54%
1998-11-12 0 1.950 1.940 1.980 1.950 2.050 370,000 736,500 1.9905 263.7 262.4 267.8 263.7 277.3 2,736 269.23 -1.52%
1998-11-11 0 1.980 1.900 1.980 1.920 1.980 250,000 489,500 1.9580 267.8 257.0 267.8 259.7 267.8 1,848 264.83 -2.22%
1998-11-10 0 2.025 2.025 2.050 1.980 1.990 280,000 555,200 1.9829 273.9 273.9 277.3 267.8 269.2 2,070 268.19 1.25%
1998-11-09 0 2.000 1.930 2.000 2.000 2.000 100,000 200,000 2.0000 270.5 261.0 270.5 270.5 270.5 739 270.51 -1.23%
1998-11-06 0 2.025 1.930 2.025 2.025 2.025 170,000 344,250 2.0250 273.9 261.0 273.9 273.9 273.9 1,257 273.89 1.25%
1998-11-05 0 2.000 2.000 2.025 1.940 2.025 462,000 918,310 1.9877 270.5 270.5 273.9 262.4 273.9 3,416 268.85 -2.44%
1998-11-04 0 2.050 - 2.075 2.050 2.050 250,000 512,500 2.0500 277.3 - 280.7 277.3 277.3 1,848 277.27 0.00%
1998-11-03 0 2.050 - 2.050 2.025 2.050 190,000 386,000 2.0316 277.3 - 277.3 273.9 277.3 1,405 274.78 -1.20%
1998-11-02 0 2.075 - 2.075 2.000 2.100 324,000 666,900 2.0583 280.7 - 280.7 270.5 284.0 2,395 278.40 1.22%
1998-10-30 0 2.050 2.050 - 1.940 2.050 440,000 878,300 1.9961 277.3 277.3 - 262.4 277.3 3,253 269.99 5.13%
1998-10-29 0 1.950 1.930 1.960 1.950 1.960 300,000 585,500 1.9517 263.7 261.0 265.1 263.7 265.1 2,218 263.97 -1.02%
1998-10-27 0 1.970 1.950 1.970 1.960 1.980 560,000 1,102,200 1.9682 266.5 263.7 266.5 265.1 267.8 4,140 266.21 -0.51%
1998-10-26 0 1.980 1.920 1.990 1.940 1.980 500,000 975,400 1.9508 267.8 259.7 269.2 262.4 267.8 3,697 263.86 2.06%
1998-10-23 0 1.940 1.910 1.950 1.920 1.940 280,000 541,600 1.9343 262.4 258.3 263.7 259.7 262.4 2,070 261.62 0.00%
1998-10-22 0 1.940 - 1.940 1.940 1.940 300,000 582,000 1.9400 262.4 - 262.4 262.4 262.4 2,218 262.40 -0.51%
1998-10-21 0 1.950 - 1.980 1.950 1.950 220,000 429,000 1.9500 263.7 - 267.8 263.7 263.7 1,627 263.75 -2.50%
1998-10-20 0 2.000 1.970 2.000 2.000 2.000 1,390,000 2,756,200 1.9829 270.5 266.5 270.5 270.5 270.5 10,277 268.20 -1.23%
1998-10-19 0 2.025 - 2.050 2.025 2.025 2,476,000 4,924,500 1.9889 273.9 - 277.3 273.9 273.9 18,306 269.01 -2.41%
1998-10-16 0 2.075 1.930 2.100 1.940 2.075 3,132,000 6,146,660 1.9625 280.7 261.0 284.0 262.4 280.7 23,156 265.44 5.87%
1998-10-15 0 1.960 1.940 1.970 1.960 1.980 1,444,000 2,849,080 1.9730 265.1 262.4 266.5 265.1 267.8 10,676 266.87 -1.01%
1998-10-14 0 1.980 - 1.980 1.920 1.980 480,000 943,300 1.9652 267.8 - 267.8 259.7 267.8 3,549 265.81 0.51%
1998-10-13 0 1.970 1.910 1.970 1.970 1.990 366,000 721,920 1.9725 266.5 258.3 266.5 266.5 269.2 2,706 266.79 0.00%
1998-10-12 0 1.970 1.910 1.970 1.920 2.000 798,000 1,560,200 1.9551 266.5 258.3 266.5 259.7 270.5 5,900 264.44 2.60%
1998-10-09 0 1.920 - 1.920 1.880 1.940 98,000 187,080 1.9090 259.7 - 259.7 254.3 262.4 725 258.20 -0.52%
1998-10-08 0 1.930 1.900 1.930 1.930 1.940 102,000 196,880 1.9302 261.0 257.0 261.0 261.0 262.4 754 261.07 -0.52%
1998-10-07 0 1.940 - 1.940 1.950 1.950 100,000 195,000 1.9500 262.4 - 262.4 263.7 263.7 739 263.75 -0.51%
1998-10-05 0 1.950 - 1.950 1.960 1.960 100,000 196,000 1.9600 263.7 - 263.7 265.1 265.1 739 265.10 -0.51%
1998-09-30 0 1.960 1.950 1.960 1.950 2.000 800,000 1,572,560 1.9657 265.1 263.7 265.1 263.7 270.5 5,915 265.87 0.51%
1998-09-29 0 1.950 1.910 1.950 1.920 1.960 330,000 642,040 1.9456 263.7 258.3 263.7 259.7 265.1 2,440 263.15 -0.51%
1998-09-28 0 1.960 1.930 1.960 1.940 1.980 670,000 1,311,000 1.9567 265.1 261.0 265.1 262.4 267.8 4,954 264.66 0.51%
1998-09-25 0 1.950 1.900 1.950 1.900 1.960 464,000 902,540 1.9451 263.7 257.0 263.7 257.0 265.1 3,431 263.09 0.52%
1998-09-24 0 1.940 1.900 1.940 1.900 1.950 220,000 427,320 1.9424 262.4 257.0 262.4 257.0 263.7 1,627 262.72 2.11%
1998-09-23 0 1.900 1.880 1.900 1.840 1.900 432,000 809,660 1.8742 257.0 254.3 257.0 248.9 257.0 3,194 253.50 0.53%
1998-09-22 0 1.890 1.890 - 1.810 1.920 344,000 635,960 1.8487 255.6 255.6 - 244.8 259.7 2,543 250.05 1.61%
1998-09-21 0 1.860 - 1.860 1.850 1.860 424,000 784,640 1.8506 251.6 - 251.6 250.2 251.6 3,135 250.30 0.54%
1998-09-18 0 1.850 - 1.850 1.820 1.880 172,000 319,220 1.8559 250.2 - 250.2 246.2 254.3 1,272 251.03 -1.60%
1998-09-17 0 1.880 1.820 1.880 1.850 1.880 186,000 347,280 1.8671 254.3 246.2 254.3 250.2 254.3 1,375 252.54 0.00%
1998-09-16 0 1.880 1.870 1.880 1.880 1.890 150,000 282,500 1.8833 254.3 252.9 254.3 254.3 255.6 1,109 254.73 -0.53%
1998-09-15 0 1.890 1.850 1.890 1.890 1.900 260,000 492,400 1.8938 255.6 250.2 255.6 255.6 257.0 1,922 256.15 0.53%
1998-09-14 0 1.880 1.850 1.890 1.880 1.880 250,000 470,000 1.8800 254.3 250.2 255.6 254.3 254.3 1,848 254.28 0.00%
1998-09-11 0 1.880 1.860 1.880 1.870 1.900 184,000 345,020 1.8751 254.3 251.6 254.3 252.9 257.0 1,360 253.62 0.00%
1998-09-10 0 1.880 1.860 1.880 1.870 1.880 580,000 1,088,400 1.8766 254.3 251.6 254.3 252.9 254.3 4,288 253.81 -0.53%
1998-09-09 0 1.890 1.870 1.890 1.850 1.890 300,000 565,000 1.8833 255.6 252.9 255.6 250.2 255.6 2,218 254.73 0.53%
1998-09-08 0 1.880 1.870 1.880 1.880 1.900 302,000 569,780 1.8867 254.3 252.9 254.3 254.3 257.0 2,233 255.19 0.00%
1998-09-07 0 1.880 1.860 1.880 1.870 1.880 476,000 892,820 1.8757 254.3 251.6 254.3 252.9 254.3 3,519 253.70 0.53%
1998-09-04 0 1.870 1.850 1.880 1.870 1.880 540,000 1,009,900 1.8702 252.9 250.2 254.3 252.9 254.3 3,992 252.95 -0.53%
1998-09-03 0 1.880 1.870 1.880 1.870 1.880 318,000 597,640 1.8794 254.3 252.9 254.3 252.9 254.3 2,351 254.20 -0.53%
1998-09-02 0 1.890 1.870 1.890 1.890 1.900 760,000 1,437,500 1.8914 255.6 252.9 255.6 255.6 257.0 5,619 255.83 -0.53%
1998-09-01 0 1.900 1.850 1.900 1.850 1.900 718,000 1,345,840 1.8744 257.0 250.2 257.0 250.2 257.0 5,308 253.53 -1.04%
1998-08-31 0 1.920 1.850 1.920 1.850 1.930 970,000 1,854,080 1.9114 259.7 250.2 259.7 250.2 261.0 7,172 258.53 2.67%
1998-08-28 0 1.870 1.840 1.870 1.840 1.880 580,000 1,087,040 1.8742 252.9 248.9 252.9 248.9 254.3 4,288 253.50 -1.06%
1998-08-27 0 1.890 1.870 1.890 1.870 1.950 314,000 600,960 1.9139 255.6 252.9 255.6 252.9 263.7 2,322 258.86 0.53%
1998-08-26 0 1.880 1.870 1.880 1.870 1.890 354,000 666,520 1.8828 254.3 252.9 254.3 252.9 255.6 2,617 254.66 -1.57%
1998-08-25 0 1.910 1.910 1.920 1.860 1.910 398,000 751,420 1.8880 258.3 258.3 259.7 251.6 258.3 2,943 255.36 0.53%
1998-08-24 0 1.900 1.880 1.890 1.870 1.900 322,000 606,900 1.8848 257.0 254.3 255.6 252.9 257.0 2,381 254.93 -0.52%
1998-08-21 0 1.910 1.870 1.910 1.880 1.920 270,000 512,760 1.8991 258.3 252.9 258.3 254.3 259.7 1,996 256.87 -0.52%
1998-08-20 0 1.920 1.900 1.920 1.870 1.920 252,000 476,700 1.8917 259.7 257.0 259.7 252.9 259.7 1,863 255.86 1.05%
1998-08-19 0 1.900 1.860 1.900 1.860 1.900 430,000 814,080 1.8932 257.0 251.6 257.0 251.6 257.0 3,179 256.07 0.53%
1998-08-18 0 1.890 1.890 1.900 1.870 1.900 400,000 755,200 1.8880 255.6 255.6 257.0 252.9 257.0 2,957 255.36 1.61%
1998-08-14 0 1.860 1.870 1.880 1.860 1.880 350,000 653,500 1.8671 251.6 252.9 254.3 251.6 254.3 2,588 252.54 0.54%
1998-08-13 0 1.850 1.800 1.850 1.840 1.860 540,000 998,400 1.8489 250.2 243.5 250.2 248.9 251.6 3,992 250.07 1.09%
1998-08-12 0 1.830 1.840 1.850 1.830 1.850 260,000 479,400 1.8438 247.5 248.9 250.2 247.5 250.2 1,922 249.39 1.10%
1998-08-11 0 1.810 1.830 1.840 1.810 1.850 330,000 602,600 1.8261 244.8 247.5 248.9 244.8 250.2 2,440 246.99 -0.55%
1998-08-10 0 1.820 1.790 1.830 1.800 1.830 280,000 510,800 1.8243 246.2 242.1 247.5 243.5 247.5 2,070 246.75 0.28%
1998-08-07 0 1.820 1.790 1.850 1.820 1.880 850,000 1,577,000 1.8553 245.5 241.4 249.5 245.5 253.6 6,302 250.25 -5.21%
1998-08-06 0 1.920 1.880 1.920 1.910 1.920 552,000 1,056,840 1.9146 259.0 253.6 259.0 257.6 259.0 4,092 258.24 0.52%
1998-08-05 0 1.910 1.880 1.940 1.880 1.930 660,000 1,261,240 1.9110 257.6 253.6 261.7 253.6 260.3 4,893 257.76 -0.52%
1998-08-04 0 1.920 1.880 1.920 1.910 1.920 150,000 287,000 1.9133 259.0 253.6 259.0 257.6 259.0 1,112 258.08 0.00%
1998-08-03 0 1.920 1.870 1.930 1.870 1.930 206,000 396,220 1.9234 259.0 252.2 260.3 252.2 260.3 1,527 259.44 -0.52%
1998-07-31 0 1.930 1.860 1.960 1.890 1.940 440,000 841,400 1.9123 260.3 250.9 264.4 254.9 261.7 3,262 257.94 1.58%
1998-07-30 0 1.900 1.860 1.900 1.890 1.900 392,000 742,000 1.8929 256.3 250.9 256.3 254.9 256.3 2,906 255.32 0.00%
1998-07-29 0 1.900 1.860 1.900 1.890 1.900 182,000 344,000 1.8901 256.3 250.9 256.3 254.9 256.3 1,349 254.95 0.00%
1998-07-28 0 1.900 1.860 1.910 1.850 1.920 232,000 437,700 1.8866 256.3 250.9 257.6 249.5 259.0 1,720 254.48 0.00%
1998-07-27 0 1.900 1.870 1.910 1.900 1.900 150,000 285,000 1.9000 256.3 252.2 257.6 256.3 256.3 1,112 256.28 0.00%
1998-07-24 0 1.900 1.870 1.900 1.890 1.900 204,000 385,600 1.8902 256.3 252.2 256.3 254.9 256.3 1,512 254.96 0.00%
1998-07-23 0 1.900 1.870 1.900 1.890 1.900 206,000 389,400 1.8903 256.3 252.2 256.3 254.9 256.3 1,527 254.97 0.00%
1998-07-22 0 1.900 1.880 1.910 1.900 1.900 100,000 190,000 1.9000 256.3 253.6 257.6 256.3 256.3 741 256.28 -0.52%
1998-07-21 0 1.910 1.900 1.910 1.910 1.910 230,000 439,300 1.9100 257.6 256.3 257.6 257.6 257.6 1,705 257.63 -0.52%
1998-07-20 0 1.920 1.910 1.920 1.920 1.930 120,000 230,800 1.9233 259.0 257.6 259.0 259.0 260.3 890 259.43 -1.54%
1998-07-17 0 1.950 1.920 1.960 1.940 1.950 210,000 409,400 1.9495 263.0 259.0 264.4 261.7 263.0 1,557 262.96 0.52%
1998-07-16 0 1.940 1.910 1.950 1.940 1.940 450,000 873,000 1.9400 261.7 257.6 263.0 261.7 261.7 3,336 261.68 -1.02%
1998-07-15 0 1.960 1.930 1.970 1.960 1.960 30,000 58,800 1.9600 264.4 260.3 265.7 264.4 264.4 222 264.37 0.51%
1998-07-14 0 1.950 1.910 1.960 1.930 1.950 288,000 559,340 1.9422 263.0 257.6 264.4 260.3 263.0 2,135 261.97 0.52%
1998-07-13 0 1.940 1.910 1.950 1.940 1.940 250,000 485,000 1.9400 261.7 257.6 263.0 261.7 261.7 1,853 261.68 -1.02%
1998-07-10 0 1.960 1.890 1.970 1.860 1.960 400,000 766,100 1.9153 264.4 254.9 265.7 250.9 264.4 2,966 258.34 1.03%
1998-07-09 0 1.940 1.890 1.940 1.890 1.940 760,000 1,458,800 1.9195 261.7 254.9 261.7 254.9 261.7 5,634 258.91 2.65%
1998-07-08 0 1.890 1.890 1.910 1.890 1.910 110,000 209,900 1.9082 254.9 254.9 257.6 254.9 257.6 816 257.38 -1.05%
1998-07-07 0 1.910 1.900 - 1.890 1.920 456,000 866,640 1.9005 257.6 256.3 - 254.9 259.0 3,381 256.35 0.53%
1998-07-06 0 1.900 1.850 1.900 1.860 1.910 300,000 567,160 1.8905 256.3 249.5 256.3 250.9 257.6 2,224 255.00 0.00%
1998-07-03 0 1.900 1.880 1.900 1.890 1.940 610,000 1,163,400 1.9072 256.3 253.6 256.3 254.9 261.7 4,522 257.25 -2.06%
1998-07-02 0 1.940 1.910 1.990 1.880 1.970 862,000 1,668,260 1.9353 261.7 257.6 268.4 253.6 265.7 6,391 261.05 1.04%
1998-06-30 0 1.920 1.920 1.930 1.850 1.920 1,150,000 2,173,900 1.8903 259.0 259.0 260.3 249.5 259.0 8,526 254.98 1.05%
1998-06-29 0 1.900 1.870 1.900 1.880 1.920 534,000 1,012,200 1.8955 256.3 252.2 256.3 253.6 259.0 3,959 255.67 -1.04%
1998-06-26 0 1.920 1.920 1.940 1.870 1.940 1,440,000 2,762,600 1.9185 259.0 259.0 261.7 252.2 261.7 10,676 258.77 2.13%
1998-06-25 0 1.880 1.850 1.900 1.870 1.900 540,000 1,015,400 1.8804 253.6 249.5 256.3 252.2 256.3 4,003 253.63 0.53%
1998-06-24 0 1.870 1.850 1.870 1.860 1.890 380,000 712,500 1.8750 252.2 249.5 252.2 250.9 254.9 2,817 252.91 -1.06%
1998-06-23 0 1.890 1.880 1.890 1.870 1.910 360,000 679,900 1.8886 254.9 253.6 254.9 252.2 257.6 2,669 254.74 -0.53%
1998-06-22 0 1.900 1.890 1.900 1.880 1.900 490,000 925,800 1.8894 256.3 254.9 256.3 253.6 256.3 3,633 254.85 1.06%
1998-06-19 0 1.880 1.870 1.880 1.870 1.890 260,000 489,400 1.8823 253.6 252.2 253.6 252.2 254.9 1,928 253.89 -1.05%
1998-06-18 0 1.900 1.890 1.900 1.900 1.920 250,000 476,600 1.9064 256.3 254.9 256.3 256.3 259.0 1,853 257.14 0.00%
1998-06-17 0 1.900 1.860 1.900 1.890 1.920 240,000 456,600 1.9025 256.3 250.9 256.3 254.9 259.0 1,779 256.62 0.53%
1998-06-16 0 1.890 1.860 1.890 1.860 1.890 290,000 544,200 1.8766 254.9 250.9 254.9 250.9 254.9 2,150 253.12 -0.53%
1998-06-15 0 1.900 1.900 1.910 1.880 1.910 280,000 528,700 1.8882 256.3 256.3 257.6 253.6 257.6 2,076 254.69 1.06%
1998-06-12 0 1.880 1.890 1.900 1.840 1.890 880,000 1,634,100 1.8569 253.6 254.9 256.3 248.2 254.9 6,524 250.47 0.00%
1998-06-11 0 1.880 1.860 1.880 1.870 1.890 626,000 1,177,020 1.8802 253.6 250.9 253.6 252.2 254.9 4,641 253.61 -0.53%
1998-06-10 0 1.890 1.870 1.900 1.880 1.900 140,000 265,000 1.8929 254.9 252.2 256.3 253.6 256.3 1,038 255.32 -1.05%
1998-06-09 0 1.910 1.890 1.910 1.890 1.920 260,000 495,000 1.9038 257.6 254.9 257.6 254.9 259.0 1,928 256.80 0.00%
1998-06-08 0 1.910 1.900 1.910 1.900 1.920 210,000 400,000 1.9048 257.6 256.3 257.6 256.3 259.0 1,557 256.92 -0.52%
1998-06-05 0 1.920 1.920 1.930 1.900 1.920 100,000 191,400 1.9140 259.0 259.0 260.3 256.3 259.0 741 258.17 0.00%
1998-06-04 0 1.920 1.920 1.930 1.900 1.930 340,000 649,300 1.9097 259.0 259.0 260.3 256.3 260.3 2,521 257.59 0.00%
1998-06-03 0 1.920 1.920 1.930 1.920 1.930 100,000 192,400 1.9240 259.0 259.0 260.3 259.0 260.3 741 259.52 -0.52%
1998-06-02 0 1.930 1.920 1.930 1.920 1.940 150,000 289,300 1.9287 260.3 259.0 260.3 259.0 261.7 1,112 260.15 -1.03%
1998-06-01 0 1.950 1.920 1.950 1.920 1.970 240,000 466,100 1.9421 263.0 259.0 263.0 259.0 265.7 1,779 261.96 0.00%
1998-05-29 0 1.950 1.940 1.950 1.900 1.950 770,000 1,483,100 1.9261 263.0 261.7 263.0 256.3 263.0 5,709 259.80 1.04%
1998-05-28 0 1.930 1.930 1.940 1.880 1.930 458,000 871,980 1.9039 260.3 260.3 261.7 253.6 260.3 3,396 256.80 2.12%
1998-05-27 0 1.890 1.880 1.890 1.870 1.920 750,000 1,426,700 1.9023 254.9 253.6 254.9 252.2 259.0 5,560 256.59 -2.07%
1998-05-26 0 1.930 1.930 1.940 1.930 1.960 560,000 1,089,800 1.9461 260.3 260.3 261.7 260.3 264.4 4,152 262.49 -1.53%
1998-05-25 0 1.960 1.960 1.970 1.960 1.990 410,000 810,000 1.9756 264.4 264.4 265.7 264.4 268.4 3,040 266.48 -1.01%
1998-05-22 0 1.980 1.980 1.990 1.960 2.025 750,000 1,494,250 1.9923 267.1 267.1 268.4 264.4 273.1 5,560 268.73 0.00%
1998-05-21 0 1.980 1.980 1.990 1.970 1.980 330,000 652,600 1.9776 267.1 267.1 268.4 265.7 267.1 2,447 266.74 0.00%
1998-05-20 0 1.980 1.980 1.990 1.960 1.990 490,000 964,600 1.9686 267.1 267.1 268.4 264.4 268.4 3,633 265.53 1.54%
1998-05-19 0 1.950 1.940 1.950 1.920 1.970 380,000 740,000 1.9474 263.0 261.7 263.0 259.0 265.7 2,817 262.67 0.00%
1998-05-18 0 1.950 1.940 1.950 1.930 1.970 560,000 1,091,200 1.9486 263.0 261.7 263.0 260.3 265.7 4,152 262.83 0.00%
1998-05-15 0 1.950 1.950 1.960 1.940 1.970 360,000 703,500 1.9542 263.0 263.0 264.4 261.7 265.7 2,669 263.59 0.00%
1998-05-14 0 1.950 1.930 1.950 1.910 1.970 800,000 1,553,300 1.9416 263.0 260.3 263.0 257.6 265.7 5,931 261.89 1.56%
1998-05-13 0 1.920 1.910 1.920 1.910 1.940 444,000 854,680 1.9250 259.0 257.6 259.0 257.6 261.7 3,292 259.65 -1.54%
1998-05-12 0 1.950 1.930 1.950 1.930 1.960 184,000 357,900 1.9451 263.0 260.3 263.0 260.3 264.4 1,364 262.36 -1.52%
1998-05-11 0 1.980 1.970 1.980 1.960 2.000 648,000 1,281,920 1.9783 267.1 265.7 267.1 264.4 269.8 4,804 266.84 1.54%
1998-05-08 0 1.950 1.950 1.960 1.920 1.970 580,000 1,134,300 1.9557 263.0 263.0 264.4 259.0 265.7 4,300 263.79 0.52%
1998-05-07 0 1.940 1.940 1.950 1.920 1.960 350,000 677,800 1.9366 261.7 261.7 263.0 259.0 264.4 2,595 261.21 0.00%
1998-05-06 0 1.940 1.930 1.950 1.940 1.940 50,000 97,000 1.9400 261.7 260.3 263.0 261.7 261.7 371 261.68 0.00%
1998-05-05 0 1.940 1.980 2.000 1.940 1.990 190,000 370,100 1.9479 261.7 267.1 269.8 261.7 268.4 1,409 262.74 -2.02%
1998-05-04 0 1.980 1.980 1.990 1.960 1.980 100,000 197,400 1.9740 267.1 267.1 268.4 264.4 267.1 741 266.26 -2.22%
1998-05-01 0 2.025 2.000 2.025 1.990 2.050 720,000 1,459,700 2.0274 273.1 269.8 273.1 268.4 276.5 5,338 273.46 2.27%
1998-04-30 0 1.980 1.970 1.980 1.950 1.980 500,000 983,800 1.9676 267.1 265.7 267.1 263.0 267.1 3,707 265.40 0.00%
1998-04-29 0 1.980 1.980 1.990 1.950 1.990 324,000 637,220 1.9667 267.1 267.1 268.4 263.0 268.4 2,402 265.28 -0.50%
1998-04-28 0 1.990 1.990 2.000 1.930 1.990 470,000 921,500 1.9606 268.4 268.4 269.8 260.3 268.4 3,484 264.46 1.02%
1998-04-27 0 1.970 1.960 1.970 1.970 1.980 460,000 909,700 1.9776 265.7 264.4 265.7 265.7 267.1 3,410 266.75 -1.01%
1998-04-24 0 1.990 1.990 2.000 1.960 1.990 540,000 1,069,860 1.9812 268.4 268.4 269.8 264.4 268.4 4,003 267.24 -0.50%
1998-04-23 0 2.000 2.000 2.025 1.960 2.025 1,080,000 2,145,330 1.9864 269.8 269.8 273.1 264.4 273.1 8,007 267.94 -1.23%
1998-04-22 0 2.025 2.000 2.025 1.980 2.025 900,000 1,805,450 2.0061 273.1 269.8 273.1 267.1 273.1 6,672 270.59 -1.22%
1998-04-21 0 2.050 2.025 2.050 2.000 2.050 970,000 1,960,250 2.0209 276.5 273.1 276.5 269.8 276.5 7,191 272.58 -1.20%
1998-04-20 0 2.075 2.050 2.075 1.980 2.125 1,530,000 3,136,000 2.0497 279.9 276.5 279.9 267.1 286.6 11,343 276.47 4.80%
1998-04-17 0 1.980 1.980 1.990 1.940 1.980 852,000 1,669,400 1.9594 267.1 267.1 268.4 261.7 267.1 6,317 264.29 0.00%
1998-04-16 0 1.980 1.970 1.980 1.960 2.025 1,050,000 2,081,520 1.9824 267.1 265.7 267.1 264.4 273.1 7,784 267.39 -3.41%
1998-04-15 0 2.050 2.050 2.075 2.025 2.075 468,000 960,300 2.0519 276.5 276.5 279.9 273.1 279.9 3,470 276.77 -2.38%
1998-04-14 0 2.100 2.075 2.150 2.075 2.100 850,000 1,782,500 2.0971 283.3 279.9 290.0 279.9 283.3 6,302 282.86 -2.33%
1998-04-09 0 2.150 2.100 2.150 2.075 2.150 1,350,000 2,843,200 2.1061 290.0 283.3 290.0 279.9 290.0 10,009 284.08 1.18%
1998-04-08 0 2.125 2.050 2.125 2.050 2.125 1,074,000 2,267,250 2.1110 286.6 276.5 286.6 276.5 286.6 7,962 284.74 1.19%
1998-04-07 0 2.100 2.100 2.125 2.075 2.100 1,350,000 2,812,250 2.0831 283.3 283.3 286.6 279.9 283.3 10,009 280.98 0.00%
1998-04-03 0 2.100 2.075 2.125 2.100 2.125 1,216,000 2,554,850 2.1010 283.3 279.9 286.6 283.3 286.6 9,015 283.40 0.00%
1998-04-02 0 2.100 2.050 2.100 2.050 2.175 1,524,000 3,204,950 2.1030 283.3 276.5 283.3 276.5 293.4 11,299 283.66 0.00%
1998-04-01 0 2.100 2.100 - 2.000 2.100 1,986,000 4,092,600 2.0607 283.3 283.3 - 269.8 283.3 14,724 277.96 2.44%
1998-03-31 0 2.050 2.050 2.100 1.990 2.050 574,000 1,147,760 1.9996 276.5 276.5 283.3 268.4 276.5 4,256 269.71 3.02%
1998-03-30 0 1.990 1.970 1.990 1.990 1.990 300,000 597,000 1.9900 268.4 265.7 268.4 268.4 268.4 2,224 268.42 0.00%
1998-03-27 0 1.990 - 2.000 1.980 2.000 458,000 911,700 1.9906 268.4 - 269.8 267.1 269.8 3,396 268.50 -0.50%
1998-03-26 0 2.000 1.970 2.025 1.980 2.025 770,000 1,535,500 1.9942 269.8 265.7 273.1 267.1 273.1 5,709 268.98 0.00%
1998-03-25 0 2.000 - 2.000 2.000 2.000 350,000 700,000 2.0000 269.8 - 269.8 269.8 269.8 2,595 269.77 0.00%
1998-03-24 0 2.000 - 2.000 1.990 2.000 310,000 617,000 1.9903 269.8 - 269.8 268.4 269.8 2,298 268.46 0.00%
1998-03-23 0 2.000 1.980 2.000 1.980 2.000 360,000 716,600 1.9906 269.8 267.1 269.8 267.1 269.8 2,669 268.49 0.50%
1998-03-20 0 1.990 1.980 2.000 1.990 1.990 350,000 696,500 1.9900 268.4 267.1 269.8 268.4 268.4 2,595 268.42 0.00%
1998-03-19 0 1.990 - 2.000 1.990 1.990 300,000 597,000 1.9900 268.4 - 269.8 268.4 268.4 2,224 268.42 0.00%
1998-03-18 0 1.990 - 2.000 1.980 1.990 300,000 596,800 1.9893 268.4 - 269.8 267.1 268.4 2,224 268.33 -0.50%
1998-03-17 0 2.000 - 2.025 2.000 2.000 300,000 600,000 2.0000 269.8 - 273.1 269.8 269.8 2,224 269.77 0.00%
1998-03-16 0 2.000 - 2.025 2.000 2.000 230,000 460,000 2.0000 269.8 - 273.1 269.8 269.8 1,705 269.77 0.00%
1998-03-13 0 2.000 - 2.025 2.000 2.000 330,000 660,000 2.0000 269.8 - 273.1 269.8 269.8 2,447 269.77 0.00%
1998-03-12 0 2.000 1.950 2.025 1.950 2.000 364,000 724,800 1.9912 269.8 263.0 273.1 263.0 269.8 2,699 268.58 0.00%
1998-03-11 0 2.000 1.950 2.000 2.000 2.000 476,000 952,000 2.0000 269.8 263.0 269.8 269.8 269.8 3,529 269.77 1.01%
1998-03-10 0 1.980 1.950 1.980 1.940 1.980 3,162,000 6,166,200 1.9501 267.1 263.0 267.1 261.7 267.1 23,442 263.04 0.00%
1998-03-09 0 1.980 - 1.980 1.950 1.980 2,010,001 3,919,802 1.9501 267.1 - 267.1 263.0 267.1 14,902 263.04 0.51%
1998-03-06 0 1.970 1.970 - 1.920 1.970 1,760,000 3,460,900 1.9664 265.7 265.7 - 259.0 265.7 13,048 265.24 2.07%
1998-03-05 0 1.930 - 1.930 1.960 2.025 1,496,000 2,945,850 1.9692 260.3 - 260.3 264.4 273.1 11,091 265.61 -4.69%
1998-03-04 0 2.025 1.970 2.050 1.940 2.025 2,570,000 5,057,800 1.9680 273.1 265.7 276.5 261.7 273.1 19,053 265.45 4.38%
1998-03-03 0 1.940 1.900 1.940 1.880 1.940 1,742,000 3,356,080 1.9266 261.7 256.3 261.7 253.6 261.7 12,915 259.86 0.00%
1998-03-02 0 1.940 1.900 1.940 1.900 1.940 1,540,000 2,942,400 1.9106 261.7 256.3 261.7 256.3 261.7 11,417 257.72 -3.96%
1998-02-27 0 2.100 2.050 2.075 1.940 2.100 1,202,000 2,425,770 2.0181 272.5 266.0 269.2 251.7 272.5 9,264 261.84 2.44%
1998-02-26 0 2.050 - 2.075 1.960 2.050 2,200,000 4,387,600 1.9944 266.0 - 269.2 254.3 266.0 16,956 258.76 2.50%
1998-02-25 0 2.000 1.950 2.000 1.950 2.000 2,104,000 4,161,980 1.9781 259.5 253.0 259.5 253.0 259.5 16,216 256.65 1.01%
1998-02-24 0 1.980 1.980 2.000 1.980 2.000 430,000 858,000 1.9953 256.9 256.9 259.5 256.9 259.5 3,314 258.89 -2.22%
1998-02-23 0 2.025 2.000 2.050 1.980 2.025 330,000 663,600 2.0109 262.7 259.5 266.0 256.9 262.7 2,543 260.91 1.76%
1998-02-20 0 1.990 1.990 2.050 1.990 2.000 60,000 119,900 1.9983 258.2 258.2 266.0 258.2 259.5 462 259.28 -0.50%
1998-02-19 0 2.000 1.970 2.025 2.000 2.025 230,000 463,000 2.0130 259.5 255.6 262.7 259.5 262.7 1,773 261.18 -1.23%
1998-02-18 0 2.025 - 2.050 2.025 2.050 770,000 1,561,500 2.0279 262.7 - 266.0 262.7 266.0 5,935 263.11 0.00%
1998-02-17 0 2.025 2.000 2.025 1.990 2.025 1,638,000 3,316,250 2.0246 262.7 259.5 262.7 258.2 262.7 12,625 262.68 1.76%
1998-02-16 0 1.990 1.960 1.990 1.990 2.000 760,000 1,516,100 1.9949 258.2 254.3 258.2 258.2 259.5 5,858 258.83 -1.73%
1998-02-13 0 2.025 1.990 2.050 2.025 2.025 1,000,000 2,025,000 2.0250 262.7 258.2 266.0 262.7 262.7 7,707 262.73 -1.22%
1998-02-12 0 2.050 2.000 2.075 2.025 2.100 2,302,000 4,706,700 2.0446 266.0 259.5 269.2 262.7 272.5 17,742 265.28 -2.38%
1998-02-11 0 2.100 1.990 2.100 2.000 2.100 2,470,000 5,093,750 2.0622 272.5 258.2 272.5 259.5 272.5 19,037 267.57 5.00%
1998-02-10 0 2.000 1.960 2.025 1.960 2.000 700,000 1,396,000 1.9943 259.5 254.3 262.7 254.3 259.5 5,395 258.75 0.50%
1998-02-09 0 1.990 1.960 2.000 1.990 2.025 3,050,000 6,087,500 1.9959 258.2 254.3 259.5 258.2 262.7 23,508 258.96 -1.73%
1998-02-06 0 2.025 1.960 2.025 2.000 2.050 220,000 450,000 2.0455 262.7 254.3 262.7 259.5 266.0 1,696 265.39 0.00%
1998-02-05 0 2.025 - 2.025 - - 0 0 - 262.7 - 262.7 - - 0 - -1.22%
1998-02-04 0 2.050 1.990 2.050 2.000 2.075 298,000 606,400 2.0349 266.0 258.2 266.0 259.5 269.2 2,297 264.02 0.00%
1998-02-03 0 2.050 2.025 2.100 2.050 2.150 1,190,000 2,444,500 2.0542 266.0 262.7 272.5 266.0 279.0 9,172 266.52 -5.75%
1998-02-02 0 2.175 - 2.175 2.100 2.175 186,000 391,050 2.1024 282.2 - 282.2 272.5 282.2 1,434 272.78 3.57%
1998-01-27 0 2.100 - 2.150 2.000 2.100 1,374,000 2,749,900 2.0014 272.5 - 279.0 259.5 272.5 10,590 259.67 5.00%
1998-01-26 0 2.000 - 2.050 1.930 2.025 2,312,000 4,482,660 1.9389 259.5 - 266.0 250.4 262.7 17,819 251.56 5.26%
1998-01-23 0 1.900 1.880 1.940 1.880 1.990 162,000 312,860 1.9312 246.5 243.9 251.7 243.9 258.2 1,249 250.57 -6.17%
1998-01-22 0 2.025 1.900 2.025 1.900 2.050 1,000,000 1,977,750 1.9778 262.7 246.5 262.7 246.5 266.0 7,707 256.60 -3.57%
1998-01-21 0 2.100 - 2.100 1.970 2.100 898,000 1,801,760 2.0064 272.5 - 272.5 255.6 272.5 6,921 260.32 2.44%
1998-01-20 0 2.050 1.980 2.050 1.980 2.050 356,000 726,160 2.0398 266.0 256.9 266.0 256.9 266.0 2,744 264.65 -1.20%
1998-01-19 0 2.075 2.000 2.100 2.000 2.075 1,330,000 2,710,850 2.0382 269.2 259.5 272.5 259.5 269.2 10,251 264.45 3.75%
1998-01-16 0 2.000 1.960 2.000 1.960 2.000 1,664,000 3,318,900 1.9945 259.5 254.3 259.5 254.3 259.5 12,825 258.78 -2.44%
1998-01-15 0 2.050 2.000 2.050 2.050 2.075 2,140,000 4,390,000 2.0514 266.0 259.5 266.0 266.0 269.2 16,494 266.16 -2.38%
1998-01-14 0 2.100 2.100 - 1.960 2.100 2,668,000 5,251,650 1.9684 272.5 272.5 - 254.3 272.5 20,563 255.39 7.14%
1998-01-13 0 1.960 1.900 2.000 1.900 2.000 3,116,000 6,022,400 1.9327 254.3 246.5 259.5 246.5 259.5 24,016 250.76 3.16%
1998-01-12 0 1.900 - 1.900 1.900 1.950 692,000 1,346,200 1.9454 246.5 - 246.5 246.5 253.0 5,334 252.40 -4.04%
1998-01-09 0 1.980 1.900 1.980 1.920 1.980 756,000 1,465,580 1.9386 256.9 246.5 256.9 249.1 256.9 5,827 251.52 1.54%
1998-01-08 0 1.950 - 1.980 1.950 2.025 1,460,000 2,915,750 1.9971 253.0 - 256.9 253.0 262.7 11,253 259.11 -4.18%
1998-01-07 0 2.050 2.025 2.075 2.050 2.100 730,000 1,514,000 2.0740 264.0 260.8 267.3 264.0 270.5 5,668 267.12 -4.65%
1998-01-06 0 2.150 2.050 2.200 2.150 2.150 440,000 946,000 2.1500 276.9 264.0 283.4 276.9 276.9 3,416 276.91 0.00%
1998-01-05 0 2.150 2.150 2.200 2.125 2.200 268,000 576,100 2.1496 276.9 276.9 283.4 273.7 283.4 2,081 276.86 -1.15%
1998-01-02 0 2.175 2.125 2.200 2.125 2.175 600,000 1,292,000 2.1533 280.1 273.7 283.4 273.7 280.1 4,659 277.34 0.00%
1997-12-31 0 2.175 2.075 2.175 2.075 2.175 926,000 1,947,250 2.1029 280.1 267.3 280.1 267.3 280.1 7,190 270.84 3.57%
1997-12-30 0 2.100 2.075 2.100 2.050 2.100 640,000 1,325,500 2.0711 270.5 267.3 270.5 264.0 270.5 4,969 266.75 2.44%
1997-12-29 0 2.050 2.025 2.075 2.050 2.075 720,000 1,489,750 2.0691 264.0 260.8 267.3 264.0 267.3 5,590 266.49 -2.38%
1997-12-24 0 2.100 2.050 2.100 2.050 2.100 1,410,000 2,897,250 2.0548 270.5 264.0 270.5 264.0 270.5 10,948 264.65 -1.18%
1997-12-23 0 2.125 2.050 2.125 2.125 2.125 616,000 1,309,000 2.1250 273.7 264.0 273.7 273.7 273.7 4,783 273.69 0.00%
1997-12-22 0 2.125 2.100 2.125 2.125 2.175 2,642,000 5,682,500 2.1508 273.7 270.5 273.7 273.7 280.1 20,513 277.02 -3.41%
1997-12-19 0 2.200 2.125 2.200 2.100 2.200 660,000 1,425,400 2.1597 283.4 273.7 283.4 270.5 283.4 5,124 278.16 0.00%
1997-12-18 0 2.200 2.075 2.225 2.150 2.225 410,000 885,250 2.1591 283.4 267.3 286.6 276.9 286.6 3,183 278.09 2.33%
1997-12-17 0 2.150 2.125 2.200 2.100 2.150 820,000 1,760,000 2.1463 276.9 273.7 283.4 270.5 276.9 6,367 276.44 2.38%
1997-12-16 0 2.100 2.100 2.150 2.100 2.125 658,000 1,391,050 2.1141 270.5 270.5 276.9 270.5 273.7 5,109 272.28 0.00%
1997-12-15 0 2.100 2.075 2.125 2.050 2.100 870,000 1,794,000 2.0621 270.5 267.3 273.7 264.0 270.5 6,755 265.59 1.20%
1997-12-12 0 2.075 2.050 2.075 2.000 2.075 30,000 61,500 2.0500 267.3 264.0 267.3 257.6 267.3 233 264.03 0.00%
1997-12-11 0 2.075 2.075 - 2.025 2.050 120,000 245,750 2.0479 267.3 267.3 - 260.8 264.0 932 263.76 1.22%
1997-12-10 0 2.050 2.025 2.075 2.025 2.050 720,000 1,464,250 2.0337 264.0 260.8 267.3 260.8 264.0 5,590 261.93 4.59%
1997-12-09 0 1.960 1.940 2.050 1.960 2.000 100,000 196,800 1.9680 252.4 249.9 264.0 252.4 257.6 776 253.47 -4.39%
1997-12-08 0 2.050 2.050 2.100 2.000 2.050 394,000 793,950 2.0151 264.0 264.0 270.5 257.6 264.0 3,059 259.54 2.50%
1997-12-05 0 2.000 1.970 2.000 1.970 2.000 82,000 162,500 1.9817 257.6 253.7 257.6 253.7 257.6 637 255.24 -1.23%
1997-12-04 0 2.025 2.000 2.025 2.000 2.025 174,000 348,250 2.0014 260.8 257.6 260.8 257.6 260.8 1,351 257.78 1.25%
1997-12-03 0 2.000 1.950 2.000 1.980 2.000 110,000 218,000 1.9818 257.6 251.2 257.6 255.0 257.6 854 255.25 1.01%
1997-12-02 0 1.980 1.950 2.000 1.980 1.980 70,000 138,600 1.9800 255.0 251.2 257.6 255.0 255.0 543 255.02 -1.00%
1997-12-01 0 2.000 1.980 2.000 2.000 2.000 38,000 76,000 2.0000 257.6 255.0 257.6 257.6 257.6 295 257.59 0.00%
1997-11-28 0 2.000 1.970 2.000 1.960 2.000 90,000 178,600 1.9844 257.6 253.7 257.6 252.4 257.6 699 255.59 -1.23%
1997-11-27 0 2.025 1.980 2.025 2.000 2.025 180,000 363,750 2.0208 260.8 255.0 260.8 257.6 260.8 1,398 260.28 -1.22%
1997-11-26 0 2.050 1.960 2.050 2.000 2.050 450,000 908,800 2.0196 264.0 252.4 264.0 257.6 264.0 3,494 260.11 2.50%
1997-11-25 0 2.000 2.000 2.050 2.000 2.000 150,000 300,000 2.0000 257.6 257.6 264.0 257.6 257.6 1,165 257.59 -2.44%
1997-11-24 0 2.050 2.000 2.075 2.050 2.050 122,000 249,350 2.0439 264.0 257.6 267.3 264.0 264.0 947 263.24 0.00%
1997-11-21 0 2.050 2.000 2.050 2.000 2.050 170,000 341,000 2.0059 264.0 257.6 264.0 257.6 264.0 1,320 258.35 0.00%
1997-11-20 0 2.050 2.000 2.050 2.025 2.050 130,000 265,250 2.0404 264.0 257.6 264.0 260.8 264.0 1,009 262.79 0.00%
1997-11-19 0 2.050 2.050 2.075 2.050 2.050 144,000 295,200 2.0500 264.0 264.0 267.3 264.0 264.0 1,118 264.03 -1.20%
1997-11-18 0 2.075 2.050 2.075 2.050 2.075 200,000 414,250 2.0713 267.3 264.0 267.3 264.0 267.3 1,553 266.77 -1.19%
1997-11-17 0 2.100 2.050 2.125 2.050 2.100 262,000 547,550 2.0899 270.5 264.0 273.7 264.0 270.5 2,034 269.17 0.00%
1997-11-14 0 2.100 2.050 2.100 2.025 2.100 390,000 800,750 2.0532 270.5 264.0 270.5 260.8 270.5 3,028 264.45 0.00%
1997-11-13 0 2.100 2.000 2.100 2.000 2.100 526,000 1,065,600 2.0259 270.5 257.6 270.5 257.6 270.5 4,084 260.92 2.44%
1997-11-12 0 2.050 1.980 2.075 2.000 2.075 802,000 1,632,400 2.0354 264.0 255.0 267.3 257.6 267.3 6,227 262.15 -3.53%
1997-11-11 0 2.125 2.125 2.150 2.075 2.150 248,000 524,350 2.1143 273.7 273.7 276.9 267.3 276.9 1,926 272.32 0.00%
1997-11-10 0 2.125 2.000 2.125 2.050 2.125 180,000 378,000 2.1000 273.7 257.6 273.7 264.0 273.7 1,398 270.47 -2.30%
1997-11-07 0 2.175 2.025 2.175 2.050 2.200 264,000 559,550 2.1195 280.1 260.8 280.1 264.0 283.4 2,050 272.98 -3.33%
1997-11-06 0 2.250 2.075 2.250 2.150 2.250 130,000 281,500 2.1654 289.8 267.3 289.8 276.9 289.8 1,009 278.89 -1.10%
1997-11-05 0 2.275 2.150 2.275 2.225 2.275 220,000 493,000 2.2409 293.0 276.9 293.0 286.6 293.0 1,708 288.62 -3.19%
1997-11-04 0 2.350 2.300 2.350 2.250 2.350 170,000 389,250 2.2897 302.7 296.2 302.7 289.8 302.7 1,320 294.91 -2.08%
1997-11-03 0 2.400 2.350 2.425 2.275 2.400 482,000 1,110,550 2.3040 309.1 302.7 312.3 293.0 309.1 3,742 296.75 4.35%
1997-10-31 0 2.300 2.250 2.300 2.125 2.300 420,000 946,500 2.2536 296.2 289.8 296.2 273.7 296.2 3,261 290.25 0.00%
1997-10-30 0 2.300 2.300 - 2.000 2.250 670,000 1,390,700 2.0757 296.2 296.2 - 257.6 289.8 5,202 267.34 13.58%
1997-10-29 0 2.025 2.000 2.075 1.970 2.050 686,000 1,372,220 2.0003 260.8 257.6 267.3 253.7 264.0 5,326 257.63 1.25%
1997-10-28 0 2.000 2.025 2.100 1.900 2.000 650,000 1,272,400 1.9575 257.6 260.8 270.5 244.7 257.6 5,047 252.12 0.00%
1997-10-27 0 2.000 2.000 2.050 1.950 2.050 930,000 1,880,600 2.0222 257.6 257.6 264.0 251.2 264.0 7,221 260.45 -3.61%
1997-10-24 0 2.075 2.150 2.200 2.000 2.200 490,000 1,028,550 2.0991 267.3 276.9 283.4 257.6 283.4 3,804 270.35 -9.78%
1997-10-23 0 2.300 2.325 - 1.900 2.300 586,000 1,174,180 2.0037 296.2 299.5 - 244.7 296.2 4,550 258.07 3.37%
1997-10-22 0 2.225 2.200 2.225 2.150 2.225 356,000 768,600 2.1590 286.6 283.4 286.6 276.9 286.6 2,764 278.07 -3.26%
1997-10-21 0 2.300 2.200 2.400 2.150 2.300 284,000 639,850 2.2530 296.2 283.4 309.1 276.9 296.2 2,205 290.18 -4.17%
1997-10-20 0 2.400 2.325 2.400 2.325 2.400 80,000 187,200 2.3400 309.1 299.5 309.1 299.5 309.1 621 301.38 -1.03%
1997-10-17 0 2.425 2.425 2.450 2.350 2.400 2,200,000 5,276,000 2.3982 312.3 312.3 315.6 302.7 309.1 17,081 308.88 3.19%
1997-10-16 0 2.350 2.250 2.350 2.200 2.350 436,000 979,800 2.2472 302.7 289.8 302.7 283.4 302.7 3,385 289.44 0.00%
1997-10-15 0 2.350 2.250 2.425 2.200 2.500 736,000 1,703,050 2.3139 302.7 289.8 312.3 283.4 322.0 5,714 298.03 -9.62%
1997-10-14 0 2.600 2.500 2.625 2.550 2.700 406,000 1,058,750 2.6078 334.9 322.0 338.1 328.4 347.8 3,152 335.87 0.00%
1997-10-13 0 2.600 2.500 2.600 2.500 2.600 500,000 1,277,500 2.5550 334.9 322.0 334.9 322.0 334.9 3,882 329.07 0.00%
1997-10-09 0 2.600 2.600 2.700 2.550 2.725 430,000 1,130,500 2.6291 334.9 334.9 347.8 328.4 351.0 3,339 338.61 -7.96%
1997-10-08 0 2.825 2.750 2.825 2.800 2.900 220,000 623,350 2.8334 363.8 354.2 363.8 360.6 373.5 1,708 364.93 -2.59%
1997-10-07 0 2.900 2.875 2.950 2.875 3.000 320,000 938,000 2.9313 373.5 370.3 379.9 370.3 386.4 2,485 377.53 2.65%
1997-10-06 0 2.825 2.825 2.900 2.825 3.100 2,972,000 8,889,800 2.9912 363.8 363.8 373.5 363.8 399.3 23,075 385.25 -5.04%
1997-10-03 0 2.975 2.950 2.975 2.875 2.975 2,460,000 7,168,850 2.9142 383.2 379.9 383.2 370.3 383.2 19,100 375.33 4.39%
1997-09-30 0 2.850 2.700 2.850 2.650 2.850 3,632,000 9,772,400 2.6906 367.1 347.8 367.1 341.3 367.1 28,200 346.54 6.54%
1997-09-29 0 2.675 2.675 2.725 2.650 2.750 2,440,000 6,546,000 2.6828 344.5 344.5 351.0 341.3 354.2 18,945 345.53 -0.93%
1997-09-26 0 2.700 2.700 2.750 2.700 2.800 1,348,000 3,654,100 2.7108 347.8 347.8 354.2 347.8 360.6 10,466 349.14 -2.70%
1997-09-25 0 2.775 2.775 2.800 2.650 2.800 2,520,000 6,765,500 2.6847 357.4 357.4 360.6 341.3 360.6 19,566 345.78 2.78%
1997-09-24 0 2.700 2.700 2.725 2.625 2.750 640,000 1,726,750 2.6980 347.8 347.8 351.0 338.1 354.2 4,969 347.50 0.00%
1997-09-23 0 2.700 2.675 2.750 2.700 2.775 532,000 1,448,250 2.7223 347.8 344.5 354.2 347.8 357.4 4,131 350.62 -0.92%
1997-09-22 0 2.725 2.700 2.725 2.700 2.800 762,000 2,087,000 2.7388 351.0 347.8 351.0 347.8 360.6 5,916 352.75 -2.68%
1997-09-19 0 2.800 2.800 2.850 2.775 2.900 1,448,000 4,106,500 2.8360 360.6 360.6 367.1 357.4 373.5 11,243 365.26 0.00%
1997-09-18 0 2.800 2.800 2.875 2.700 2.850 1,496,000 4,131,700 2.7618 360.6 360.6 370.3 347.8 367.1 11,615 355.71 0.90%
1997-09-16 0 2.775 2.750 2.825 2.700 2.875 1,500,000 4,169,000 2.7793 357.4 354.2 363.8 347.8 370.3 11,646 357.97 -1.77%
1997-09-15 0 2.825 2.800 2.850 2.800 3.000 4,036,000 11,698,400 2.8985 363.8 360.6 367.1 360.6 386.4 31,336 373.32 3.67%
1997-09-12 0 2.725 2.725 2.800 2.525 2.850 3,450,000 9,239,250 2.6780 351.0 351.0 360.6 325.2 367.1 26,786 344.92 9.00%
1997-09-11 0 2.500 2.450 2.500 2.475 2.550 698,000 1,744,400 2.4991 322.0 315.6 322.0 318.8 328.4 5,419 321.88 2.04%
1997-09-10 0 2.450 2.450 2.500 2.450 2.500 1,080,000 2,674,750 2.4766 315.6 315.6 322.0 315.6 322.0 8,385 318.98 0.00%
1997-09-09 0 2.450 2.425 2.500 2.375 2.450 540,000 1,300,750 2.4088 315.6 312.3 322.0 305.9 315.6 4,193 310.24 2.08%
1997-09-08 0 2.400 2.375 2.425 2.350 2.425 568,000 1,346,800 2.3711 309.1 305.9 312.3 302.7 312.3 4,410 305.39 2.13%
1997-09-05 0 2.350 2.325 2.400 2.350 2.425 210,000 498,000 2.3714 302.7 299.5 309.1 302.7 312.3 1,630 305.43 -2.08%
1997-09-04 0 2.400 2.350 2.450 2.350 2.500 1,110,000 2,719,750 2.4502 309.1 302.7 315.6 302.7 322.0 8,618 315.58 -4.00%
1997-09-03 0 2.500 2.425 2.500 2.300 2.500 1,568,000 3,787,650 2.4156 322.0 312.3 322.0 296.2 322.0 12,174 311.12 13.64%
1997-09-02 0 2.200 2.100 2.200 2.000 2.450 854,000 1,999,450 2.3413 283.4 270.5 283.4 257.6 315.6 6,631 301.55 -6.38%
1997-09-01 0 2.350 2.350 2.425 2.325 2.625 3,230,000 7,997,600 2.4760 302.7 302.7 312.3 299.5 338.1 25,078 318.90 3.30%
1997-08-29 0 2.275 2.200 2.300 2.150 2.300 1,264,000 2,842,700 2.2490 293.0 283.4 296.2 276.9 296.2 9,814 289.66 0.00%
1997-08-28 0 2.275 2.275 - 2.175 2.350 1,854,000 4,191,200 2.2606 293.0 293.0 - 280.1 302.7 14,395 291.16 3.41%
1997-08-27 0 2.200 2.200 - 2.025 2.350 1,318,000 2,794,000 2.1199 283.4 283.4 - 260.8 302.7 10,233 273.03 7.32%
1997-08-26 0 2.050 2.025 2.050 2.000 2.075 944,000 1,898,000 2.0106 264.0 260.8 264.0 257.6 267.3 7,329 258.96 2.50%
1997-08-25 0 2.000 1.970 - 1.920 2.000 630,000 1,228,800 1.9505 257.6 253.7 - 247.3 257.6 4,891 251.21 1.52%
1997-08-22 0 1.970 1.950 1.990 1.970 1.970 100,000 197,000 1.9700 253.7 251.2 256.3 253.7 253.7 776 253.73 -1.50%
1997-08-21 0 2.000 - - 1.980 2.000 230,000 458,400 1.9930 257.6 - - 255.0 257.6 1,786 256.70 0.76%
1997-08-20 0 2.000 1.990 - 2.000 2.025 200,000 402,500 2.0125 255.7 254.4 - 255.7 258.9 1,565 257.26 0.00%
1997-08-19 0 2.000 - 2.050 - - 0 0 - 255.7 - 262.1 - - 0 - 0.00%
1997-08-15 0 2.000 2.000 - 1.980 2.000 198,000 392,920 1.9844 255.7 255.7 - 253.1 255.7 1,549 253.67 0.00%
1997-08-14 0 2.000 1.960 2.000 1.980 2.000 130,000 258,400 1.9877 255.7 250.5 255.7 253.1 255.7 1,017 254.09 1.01%
1997-08-13 0 1.980 - 2.000 1.970 2.000 240,000 475,600 1.9817 253.1 - 255.7 251.8 255.7 1,877 253.32 -0.50%
1997-08-12 0 1.990 1.970 - 1.970 1.990 200,000 395,600 1.9780 254.4 251.8 - 251.8 254.4 1,565 252.85 1.02%
1997-08-11 0 1.970 1.960 2.000 1.970 1.970 70,000 137,900 1.9700 251.8 250.5 255.7 251.8 251.8 548 251.83 0.51%
1997-08-08 0 1.960 1.960 1.980 1.960 1.980 200,000 393,400 1.9670 250.5 250.5 253.1 250.5 253.1 1,565 251.44 -1.01%
1997-08-07 0 1.980 1.960 1.990 1.970 1.990 340,000 671,600 1.9753 253.1 250.5 254.4 251.8 254.4 2,660 252.50 0.00%
1997-08-06 0 1.980 1.960 2.025 1.980 2.000 320,000 636,300 1.9884 253.1 250.5 258.9 253.1 255.7 2,503 254.18 0.00%
1997-08-05 0 1.980 1.960 2.000 1.950 1.980 450,000 879,000 1.9533 253.1 250.5 255.7 249.3 253.1 3,520 249.70 -1.00%
1997-08-04 0 2.000 1.990 2.025 1.990 2.000 70,000 139,800 1.9971 255.7 254.4 258.9 254.4 255.7 548 255.30 -2.44%
1997-08-01 0 2.050 - 2.050 2.050 2.050 40,000 82,000 2.0500 262.1 - 262.1 262.1 262.1 313 262.05 0.00%
1997-07-31 0 2.050 2.050 - 2.000 2.025 52,000 104,500 2.0096 262.1 262.1 - 255.7 258.9 407 256.89 1.23%
1997-07-30 0 2.025 2.000 2.050 2.025 2.025 84,000 170,100 2.0250 258.9 255.7 262.1 258.9 258.9 657 258.86 -1.22%
1997-07-29 0 2.050 2.000 2.050 2.050 2.050 80,000 164,000 2.0500 262.1 255.7 262.1 262.1 262.1 626 262.05 0.00%
1997-07-28 0 2.050 2.000 2.100 2.000 2.050 54,000 108,700 2.0130 262.1 255.7 268.4 255.7 262.1 422 257.32 2.50%
1997-07-25 0 2.000 2.000 2.050 2.000 2.050 80,000 162,750 2.0344 255.7 255.7 262.1 255.7 262.1 626 260.05 -2.44%
1997-07-24 0 2.050 2.050 2.075 2.050 2.075 282,000 578,850 2.0527 262.1 262.1 265.2 262.1 265.2 2,206 262.39 -1.20%
1997-07-23 0 2.075 2.050 2.075 2.025 2.100 370,000 761,000 2.0568 265.2 262.1 265.2 258.9 268.4 2,894 262.92 2.47%
1997-07-22 0 2.025 2.025 2.075 2.025 2.025 120,000 243,000 2.0250 258.9 258.9 265.2 258.9 258.9 939 258.86 -3.57%
1997-07-21 0 2.100 2.100 2.150 2.050 2.100 568,000 1,177,800 2.0736 268.4 268.4 274.8 262.1 268.4 4,443 265.07 1.20%
1997-07-18 0 2.075 2.000 2.100 2.000 2.075 720,000 1,461,250 2.0295 265.2 255.7 268.4 255.7 265.2 5,632 259.43 2.47%
1997-07-17 0 2.025 2.000 2.025 2.000 2.050 156,000 315,250 2.0208 258.9 255.7 258.9 255.7 262.1 1,220 258.32 0.00%
1997-07-16 0 2.025 2.000 2.100 2.025 2.025 130,000 263,250 2.0250 258.9 255.7 268.4 258.9 258.9 1,017 258.86 0.00%
1997-07-15 0 2.025 2.025 2.050 2.000 2.100 524,000 1,066,350 2.0350 258.9 258.9 262.1 255.7 268.4 4,099 260.14 1.25%
1997-07-14 0 2.000 1.990 2.050 1.980 2.050 730,000 1,467,900 2.0108 255.7 254.4 262.1 253.1 262.1 5,711 257.04 0.50%
1997-07-11 0 1.990 1.980 1.990 1.970 1.990 430,000 851,200 1.9795 254.4 253.1 254.4 251.8 254.4 3,364 253.04 1.53%
1997-07-10 0 1.960 1.960 1.980 1.960 1.960 20,000 39,200 1.9600 250.5 250.5 253.1 250.5 250.5 156 250.55 0.00%
1997-07-09 0 1.960 1.960 1.980 1.960 1.960 30,000 58,800 1.9600 250.5 250.5 253.1 250.5 250.5 235 250.55 -1.01%
1997-07-08 0 1.980 1.950 - 1.980 1.980 70,000 138,600 1.9800 253.1 249.3 - 253.1 253.1 548 253.10 0.00%
1997-07-07 0 1.980 1.950 2.000 1.980 1.980 150,000 297,000 1.9800 253.1 249.3 255.7 253.1 253.1 1,173 253.10 1.02%
1997-07-04 0 1.960 1.960 - 1.950 1.960 90,000 176,000 1.9556 250.5 250.5 - 249.3 250.5 704 249.98 0.00%
1997-07-03 0 1.960 1.950 1.960 1.960 1.960 30,000 58,800 1.9600 250.5 249.3 250.5 250.5 250.5 235 250.55 0.00%
1997-06-27 0 1.960 1.930 - 1.960 1.960 50,000 98,000 1.9600 250.5 246.7 - 250.5 250.5 391 250.55 1.55%
1997-06-26 0 1.930 1.930 - 1.930 1.930 154,000 297,220 1.9300 246.7 246.7 - 246.7 246.7 1,205 246.71 0.00%
1997-06-25 0 1.930 1.930 1.980 1.930 1.950 638,000 1,238,340 1.9410 246.7 246.7 253.1 246.7 249.3 4,991 248.12 -0.52%
1997-06-24 0 1.940 1.930 2.000 1.940 2.050 1,202,000 2,393,850 1.9916 248.0 246.7 255.7 248.0 262.1 9,403 254.58 -1.52%
1997-06-23 0 1.970 1.950 1.970 1.980 1.980 120,000 237,600 1.9800 251.8 249.3 251.8 253.1 253.1 939 253.10 -1.01%
1997-06-20 0 1.990 1.960 2.000 1.970 2.025 510,000 1,013,250 1.9868 254.4 250.5 255.7 251.8 258.9 3,990 253.97 0.00%
1997-06-19 0 1.990 1.970 2.000 1.960 2.000 450,000 893,500 1.9856 254.4 251.8 255.7 250.5 255.7 3,520 253.81 1.53%
1997-06-18 0 1.960 1.960 1.990 1.960 2.000 1,110,000 2,198,400 1.9805 250.5 250.5 254.4 250.5 255.7 8,683 253.17 -3.21%
1997-06-17 0 2.025 2.000 2.025 2.000 2.025 130,000 261,250 2.0096 258.9 255.7 258.9 255.7 258.9 1,017 256.89 1.25%
1997-06-16 0 2.000 2.000 2.050 2.000 2.025 130,000 261,250 2.0096 255.7 255.7 262.1 255.7 258.9 1,017 256.89 1.01%
1997-06-13 0 1.980 1.950 2.000 1.980 2.000 80,000 158,800 1.9850 253.1 249.3 255.7 253.1 255.7 626 253.74 0.00%
1997-06-12 0 1.980 - 2.000 1.980 2.025 150,000 300,650 2.0043 253.1 - 255.7 253.1 258.9 1,173 256.21 -2.22%
1997-06-11 0 2.025 1.980 2.025 2.050 2.050 120,000 242,500 2.0208 258.9 253.1 258.9 262.1 262.1 939 258.32 -1.22%
1997-06-10 0 2.050 2.000 2.050 2.000 2.050 56,000 113,800 2.0321 262.1 255.7 262.1 255.7 262.1 438 259.77 3.54%
1997-06-06 0 1.980 - 2.000 - - 0 0 - 253.1 - 255.7 - - 0 - 0.00%
1997-06-05 0 1.980 1.980 2.000 1.980 1.980 120,000 237,600 1.9800 253.1 253.1 255.7 253.1 253.1 939 253.10 -3.41%
1997-06-04 0 2.050 1.980 2.075 2.000 2.050 100,000 202,000 2.0200 262.1 253.1 265.2 255.7 262.1 782 258.22 2.50%
1997-06-03 0 2.000 1.990 2.075 2.000 2.000 70,000 140,000 2.0000 255.7 254.4 265.2 255.7 255.7 548 255.66 -4.76%
1997-06-02 0 2.100 2.000 2.100 2.000 2.100 30,000 62,000 2.0667 268.4 255.7 268.4 255.7 268.4 235 264.18 0.00%
1997-05-30 0 2.100 2.050 - 2.075 2.100 164,000 343,400 2.0939 268.4 262.1 - 265.2 268.4 1,283 267.66 2.44%
1997-05-29 0 2.050 2.050 2.100 2.050 2.050 36,000 73,800 2.0500 262.1 262.1 268.4 262.1 262.1 282 262.05 -2.38%
1997-05-28 0 2.100 2.000 2.100 2.050 2.100 206,000 426,700 2.0714 268.4 255.7 268.4 262.1 268.4 1,612 264.78 1.20%
1997-05-27 0 2.075 2.050 2.075 2.075 2.075 120,000 249,000 2.0750 265.2 262.1 265.2 265.2 265.2 939 265.25 0.00%
1997-05-26 0 2.075 2.050 2.100 2.025 2.100 460,000 948,500 2.0620 265.2 262.1 268.4 258.9 268.4 3,599 263.58 2.47%
1997-05-23 0 2.025 1.980 - 1.990 2.025 160,000 321,500 2.0094 258.9 253.1 - 254.4 258.9 1,252 256.86 1.25%
1997-05-22 0 2.000 1.990 2.000 1.990 2.000 90,000 179,500 1.9944 255.7 254.4 255.7 254.4 255.7 704 254.95 0.00%
1997-05-21 0 2.000 1.990 2.025 1.990 2.000 190,000 379,600 1.9979 255.7 254.4 258.9 254.4 255.7 1,486 255.39 0.00%
1997-05-20 0 2.000 1.980 2.000 1.990 2.000 420,000 836,300 1.9912 255.7 253.1 255.7 254.4 255.7 3,286 254.53 0.00%
1997-05-19 0 2.000 1.990 2.000 1.990 2.025 516,000 1,033,150 2.0022 255.7 254.4 255.7 254.4 258.9 4,037 255.95 -1.23%
1997-05-16 0 2.025 2.000 2.025 2.000 2.025 1,010,000 2,033,750 2.0136 258.9 255.7 258.9 255.7 258.9 7,901 257.40 1.25%
1997-05-15 0 2.000 2.000 2.025 2.000 2.050 1,498,000 3,026,450 2.0203 255.7 255.7 258.9 255.7 262.1 11,719 258.26 0.00%
1997-05-14 0 2.000 1.990 2.000 1.970 2.000 754,000 1,494,020 1.9815 255.7 254.4 255.7 251.8 255.7 5,898 253.29 0.50%
1997-05-13 0 1.990 1.970 1.990 1.980 2.000 1,000,000 1,989,000 1.9890 254.4 251.8 254.4 253.1 255.7 7,823 254.25 1.02%
1997-05-12 0 1.970 1.970 1.990 1.970 1.990 170,000 337,900 1.9876 251.8 251.8 254.4 251.8 254.4 1,330 254.08 -1.01%
1997-05-09 0 1.990 1.990 2.000 1.980 2.000 336,000 668,340 1.9891 254.4 254.4 255.7 253.1 255.7 2,628 254.27 0.00%
1997-05-08 0 1.990 1.970 2.000 1.980 1.990 240,000 476,900 1.9871 254.4 251.8 255.7 253.1 254.4 1,877 254.01 -0.50%
1997-05-07 0 2.000 1.970 2.025 1.980 2.000 366,000 731,200 1.9978 255.7 251.8 258.9 253.1 255.7 2,863 255.38 0.00%
1997-05-06 0 2.000 1.990 2.000 2.000 2.000 506,000 1,012,000 2.0000 255.7 254.4 255.7 255.7 255.7 3,958 255.66 0.00%
1997-05-05 0 2.000 1.980 2.000 1.980 2.000 720,000 1,431,000 1.9875 255.7 253.1 255.7 253.1 255.7 5,632 254.06 0.00%
1997-05-02 0 2.000 2.000 2.025 1.960 2.000 1,078,000 2,131,320 1.9771 255.7 255.7 258.9 250.5 255.7 8,433 252.73 0.00%
1997-05-01 0 2.000 1.950 2.025 1.960 2.000 260,000 513,100 1.9735 255.7 249.3 258.9 250.5 255.7 2,034 252.27 1.01%
1997-04-30 0 1.980 1.920 - 1.910 1.980 494,000 959,720 1.9428 253.1 245.4 - 244.2 253.1 3,864 248.34 3.13%
1997-04-29 0 1.920 1.900 1.920 1.910 1.930 586,000 1,128,380 1.9256 245.4 242.9 245.4 244.2 246.7 4,584 246.15 -0.52%
1997-04-28 0 1.930 1.920 1.930 1.920 1.950 530,000 1,027,200 1.9381 246.7 245.4 246.7 245.4 249.3 4,146 247.75 -1.03%
1997-04-25 0 1.950 1.940 1.960 1.930 1.960 644,000 1,248,540 1.9387 249.3 248.0 250.5 246.7 250.5 5,038 247.83 -0.51%
1997-04-24 0 1.960 1.940 1.970 1.880 1.970 1,380,000 2,677,800 1.9404 250.5 248.0 251.8 240.3 251.8 10,796 248.05 2.62%
1997-04-23 0 1.910 1.910 1.920 1.900 1.930 340,000 652,700 1.9197 244.2 244.2 245.4 242.9 246.7 2,660 245.40 -0.52%
1997-04-22 0 1.920 1.920 1.940 1.920 1.940 480,000 927,100 1.9315 245.4 245.4 248.0 245.4 248.0 3,755 246.90 -1.54%
1997-04-21 0 1.950 1.940 1.950 1.910 1.950 740,000 1,427,560 1.9291 249.3 248.0 249.3 244.2 249.3 5,789 246.60 2.09%
1997-04-18 0 1.910 1.900 1.920 1.890 1.910 390,000 742,200 1.9031 244.2 242.9 245.4 241.6 244.2 3,051 243.27 0.00%
1997-04-17 0 1.910 1.900 1.910 1.890 1.910 320,000 608,200 1.9006 244.2 242.9 244.2 241.6 244.2 2,503 242.96 -0.52%
1997-04-16 0 1.920 1.910 1.920 1.900 1.920 520,000 991,900 1.9075 245.4 244.2 245.4 242.9 245.4 4,068 243.84 1.05%
1997-04-15 0 1.900 1.890 1.910 1.890 1.920 410,000 779,500 1.9012 242.9 241.6 244.2 241.6 245.4 3,207 243.03 0.53%
1997-04-14 0 1.890 1.880 1.900 1.880 1.890 430,000 809,700 1.8830 241.6 240.3 242.9 240.3 241.6 3,364 240.71 -1.56%
1997-04-11 0 1.920 1.900 1.920 1.900 1.930 640,000 1,222,500 1.9102 245.4 242.9 245.4 242.9 246.7 5,007 244.18 0.52%
1997-04-10 0 1.910 1.900 1.920 1.890 1.910 236,000 449,340 1.9040 244.2 242.9 245.4 241.6 244.2 1,846 243.39 -0.52%
1997-04-09 0 1.920 1.910 1.920 1.900 1.920 336,000 641,140 1.9082 245.4 244.2 245.4 242.9 245.4 2,628 243.92 1.05%
1997-04-08 0 1.900 1.890 1.900 1.890 1.910 240,000 456,200 1.9008 242.9 241.6 242.9 241.6 244.2 1,877 242.98 -1.55%
1997-04-07 0 1.930 1.910 1.930 1.910 1.940 520,000 1,000,100 1.9233 246.7 244.2 246.7 244.2 248.0 4,068 245.85 0.00%
1997-04-04 0 1.930 1.910 1.940 1.900 1.930 280,000 534,300 1.9082 246.7 244.2 248.0 242.9 246.7 2,190 243.93 0.52%
1997-04-03 0 1.920 1.910 1.920 1.910 1.930 280,000 538,500 1.9232 245.4 244.2 245.4 244.2 246.7 2,190 245.85 -0.52%
1997-04-02 0 1.930 1.910 1.930 1.900 1.930 230,000 439,500 1.9109 246.7 244.2 246.7 242.9 246.7 1,799 244.27 0.52%
1997-04-01 0 1.920 1.890 1.930 1.900 1.920 160,000 306,600 1.9163 245.4 241.6 246.7 242.9 245.4 1,252 244.95 -1.54%
1997-03-27 0 1.950 1.940 1.950 1.900 1.950 538,000 1,031,580 1.9174 249.3 248.0 249.3 242.9 249.3 4,209 245.11 1.56%
1997-03-26 0 1.920 1.910 1.930 1.850 1.920 592,000 1,116,900 1.8867 245.4 244.2 246.7 236.5 245.4 4,631 241.17 2.67%
1997-03-25 0 1.870 1.860 1.870 1.860 1.890 210,000 392,100 1.8671 239.0 237.8 239.0 237.8 241.6 1,643 238.68 0.00%
1997-03-24 0 1.870 1.860 1.880 1.840 1.870 298,000 552,660 1.8546 239.0 237.8 240.3 235.2 239.0 2,331 237.07 1.08%
1997-03-21 0 1.850 1.840 1.860 1.840 1.850 310,000 571,600 1.8439 236.5 235.2 237.8 235.2 236.5 2,425 235.70 0.00%
1997-03-20 0 1.850 1.840 1.860 1.850 1.880 280,000 520,400 1.8586 236.5 235.2 237.8 236.5 240.3 2,190 237.58 -1.07%
1997-03-19 0 1.870 1.850 1.880 1.860 1.870 220,000 410,400 1.8655 239.0 236.5 240.3 237.8 239.0 1,721 238.46 0.00%
1997-03-18 0 1.870 1.870 1.900 1.860 1.880 200,000 374,100 1.8705 239.0 239.0 242.9 237.8 240.3 1,565 239.11 -0.53%
1997-03-17 0 1.880 1.880 1.890 1.880 1.900 210,000 396,700 1.8890 240.3 240.3 241.6 240.3 242.9 1,643 241.48 -1.05%
1997-03-14 0 1.900 1.880 1.920 1.860 1.900 350,000 656,900 1.8769 242.9 240.3 245.4 237.8 242.9 2,738 239.92 0.00%
1997-03-13 0 1.900 1.900 1.910 1.900 1.910 236,000 449,200 1.9034 242.9 242.9 244.2 242.9 244.2 1,846 243.31 0.00%
1997-03-12 0 1.900 1.900 1.920 1.900 1.910 358,000 682,280 1.9058 242.9 242.9 245.4 242.9 244.2 2,801 243.62 -1.04%
1997-03-11 0 1.920 1.910 1.920 1.920 1.930 250,000 480,100 1.9204 245.4 244.2 245.4 245.4 246.7 1,956 245.49 0.00%
1997-03-10 0 1.920 1.920 1.930 1.900 1.930 370,000 708,900 1.9159 245.4 245.4 246.7 242.9 246.7 2,894 244.92 -1.03%
1997-03-07 0 1.940 1.920 1.940 1.930 1.950 384,000 743,020 1.9349 248.0 245.4 248.0 246.7 249.3 3,004 247.35 -0.51%
1997-03-06 0 1.950 1.940 1.960 1.920 1.950 554,000 1,071,560 1.9342 249.3 248.0 250.5 245.4 249.3 4,334 247.25 1.04%
1997-03-05 0 1.930 1.930 1.940 1.920 1.940 406,000 782,020 1.9262 246.7 246.7 248.0 245.4 248.0 3,176 246.22 -0.52%
1997-03-04 0 1.940 1.930 1.940 1.930 1.940 558,000 1,080,140 1.9357 248.0 246.7 248.0 246.7 248.0 4,365 247.45 0.52%
1997-03-03 0 1.930 1.930 1.950 1.910 1.940 444,000 857,220 1.9307 246.7 246.7 249.3 244.2 248.0 3,473 246.80 0.00%
1997-02-28 0 1.930 1.930 1.950 1.930 1.970 11,938,000 22,736,780 1.9046 246.7 246.7 249.3 246.7 251.8 93,389 243.46 0.00%
1997-02-27 0 1.930 1.930 1.950 1.880 1.950 694,000 1,320,460 1.9027 246.7 246.7 249.3 240.3 249.3 5,429 243.22 -1.03%
1997-02-26 0 1.950 1.920 1.980 1.880 1.950 1,146,000 2,200,420 1.9201 249.3 245.4 253.1 240.3 249.3 8,965 245.45 4.84%
1997-02-25 0 1.860 1.840 1.860 1.820 1.860 838,000 1,540,840 1.8387 237.8 235.2 237.8 232.7 237.8 6,556 235.04 0.54%
1997-02-24 0 1.850 1.840 1.850 1.830 1.850 470,000 863,800 1.8379 236.5 235.2 236.5 233.9 236.5 3,677 234.94 0.54%
1997-02-21 0 1.840 1.830 1.850 1.810 1.840 660,000 1,200,100 1.8183 235.2 233.9 236.5 231.4 235.2 5,163 232.44 0.55%
1997-02-20 0 1.830 1.830 1.840 1.790 1.840 692,000 1,252,140 1.8095 233.9 233.9 235.2 228.8 235.2 5,413 231.30 1.67%
1997-02-19 0 1.800 1.800 1.810 1.790 1.800 580,000 1,042,200 1.7969 230.1 230.1 231.4 228.8 230.1 4,537 229.70 -0.55%
1997-02-18 0 1.810 1.800 1.820 1.800 1.820 540,000 976,980 1.8092 231.4 230.1 232.7 230.1 232.7 4,224 231.27 -1.09%
1997-02-17 0 1.830 1.820 1.840 1.800 1.840 680,000 1,236,200 1.8179 233.9 232.7 235.2 230.1 235.2 5,320 232.39 1.67%
1997-02-14 0 1.800 1.790 1.800 1.780 1.800 770,000 1,378,300 1.7900 230.1 228.8 230.1 227.5 230.1 6,024 228.82 0.00%
1997-02-13 0 1.800 1.790 1.800 1.790 1.800 908,000 1,627,320 1.7922 230.1 228.8 230.1 228.8 230.1 7,103 229.10 0.00%
1997-02-12 0 1.800 1.790 1.810 1.790 1.810 1,402,000 2,522,120 1.7989 230.1 228.8 231.4 228.8 231.4 10,968 229.96 -0.55%
1997-02-11 0 1.810 1.800 1.810 1.800 1.830 1,390,000 2,512,600 1.8076 231.4 230.1 231.4 230.1 233.9 10,874 231.07 -0.55%
1997-02-10 0 1.820 1.820 1.830 1.770 1.830 1,740,000 3,129,000 1.7983 232.7 232.7 233.9 226.3 233.9 13,612 229.87 4.00%
1997-02-05 0 1.750 1.740 1.750 1.730 1.760 850,000 1,487,100 1.7495 223.7 222.4 223.7 221.1 225.0 6,649 223.64 0.57%
1997-02-04 0 1.740 1.730 1.740 1.730 1.740 930,000 1,617,200 1.7389 222.4 221.1 222.4 221.1 222.4 7,275 222.29 0.00%
1997-02-03 0 1.740 1.720 1.740 1.720 1.750 860,000 1,488,500 1.7308 222.4 219.9 222.4 219.9 223.7 6,728 221.25 -0.57%
1997-01-31 0 1.750 1.750 1.760 1.740 1.760 550,000 962,200 1.7495 223.7 223.7 225.0 222.4 225.0 4,303 223.63 -1.69%
1997-01-30 0 1.780 1.770 1.780 1.740 1.780 950,000 1,669,100 1.7569 227.5 226.3 227.5 222.4 227.5 7,432 224.59 1.71%
1997-01-29 0 1.750 1.740 1.750 1.730 1.750 546,000 950,400 1.7407 223.7 222.4 223.7 221.1 223.7 4,271 222.51 0.00%
1997-01-28 0 1.750 1.740 1.750 1.740 1.760 860,000 1,504,800 1.7498 223.7 222.4 223.7 222.4 225.0 6,728 223.67 -0.57%
1997-01-27 0 1.760 1.750 1.760 1.740 1.770 940,000 1,644,000 1.7489 225.0 223.7 225.0 222.4 226.3 7,353 223.57 1.15%
1997-01-24 0 1.740 1.740 1.760 1.740 1.760 826,000 1,448,860 1.7541 222.4 222.4 225.0 222.4 225.0 6,462 224.22 -0.57%
1997-01-23 0 1.750 1.750 1.760 1.740 1.770 1,100,000 1,925,900 1.7508 223.7 223.7 225.0 222.4 226.3 8,605 223.81 0.00%
1997-01-22 0 1.750 1.740 1.770 1.710 1.760 1,210,000 2,096,300 1.7325 223.7 222.4 226.3 218.6 225.0 9,466 221.46 2.34%
1997-01-21 0 1.710 1.700 1.710 1.700 1.720 950,000 1,626,400 1.7120 218.6 217.3 218.6 217.3 219.9 7,432 218.85 -1.16%
1997-01-20 0 1.730 1.720 1.740 1.720 1.730 900,000 1,555,600 1.7284 221.1 219.9 222.4 219.9 221.1 7,041 220.95 0.58%
1997-01-17 0 1.720 1.720 1.740 1.720 1.740 820,000 1,418,300 1.7296 219.9 219.9 222.4 219.9 222.4 6,415 221.10 -1.15%
1997-01-16 0 1.740 1.730 1.740 1.740 1.740 730,000 1,270,200 1.7400 222.4 221.1 222.4 222.4 222.4 5,711 222.42 -0.57%
1997-01-15 0 1.750 1.730 1.750 1.740 1.750 800,000 1,395,500 1.7444 223.7 221.1 223.7 222.4 223.7 6,258 222.98 0.57%
1997-01-14 0 1.740 1.730 1.740 1.740 1.750 710,000 1,237,400 1.7428 222.4 221.1 222.4 222.4 223.7 5,554 222.78 -0.57%
1997-01-13 0 1.750 1.740 1.760 1.740 1.760 880,000 1,539,900 1.7499 223.7 222.4 225.0 222.4 225.0 6,884 223.69 -0.57%
1997-01-10 0 1.760 1.750 1.770 1.750 1.760 1,020,000 1,790,300 1.7552 225.0 223.7 226.3 223.7 225.0 7,979 224.37 0.00%
1997-01-09 0 1.760 1.750 1.760 1.750 1.760 890,000 1,561,100 1.7540 225.0 223.7 225.0 223.7 225.0 6,962 224.22 0.00%
1997-01-08 0 1.770 1.770 1.780 1.750 1.780 1,020,000 1,803,700 1.7683 225.0 225.0 226.3 222.4 226.3 8,025 224.77 0.00%
1997-01-07 0 1.770 1.760 1.770 1.760 1.780 1,100,000 1,944,500 1.7677 225.0 223.7 225.0 223.7 226.3 8,654 224.69 0.00%
1997-01-06 0 1.770 1.750 1.780 1.760 1.780 1,110,000 1,961,300 1.7669 225.0 222.4 226.3 223.7 226.3 8,733 224.59 -0.56%
1997-01-03 0 1.780 1.760 1.780 1.750 1.780 1,120,000 1,974,900 1.7633 226.3 223.7 226.3 222.4 226.3 8,811 224.13 0.00%
1997-01-02 0 1.780 1.770 1.790 1.770 1.800 820,000 1,460,100 1.7806 226.3 225.0 227.5 225.0 228.8 6,451 226.33 -2.20%
1996-12-31 0 1.820 1.800 1.820 1.770 1.820 518,000 929,540 1.7945 231.3 228.8 231.3 225.0 231.3 4,075 228.09 2.82%
1996-12-30 0 1.770 1.770 1.780 1.740 1.800 690,000 1,226,600 1.7777 225.0 225.0 226.3 221.2 228.8 5,428 225.96 -2.21%
1996-12-27 0 1.810 1.790 1.820 1.800 1.830 122,000 221,500 1.8156 230.1 227.5 231.3 228.8 232.6 960 230.77 -0.55%
1996-12-24 0 1.820 1.810 1.820 1.820 1.830 460,000 837,400 1.8204 231.3 230.1 231.3 231.3 232.6 3,619 231.39 0.00%
1996-12-23 0 1.820 1.820 1.830 1.820 1.830 1,370,000 2,496,100 1.8220 231.3 231.3 232.6 231.3 232.6 10,778 231.59 -0.55%
1996-12-20 0 1.830 1.800 1.830 1.810 1.830 1,330,000 2,422,400 1.8214 232.6 228.8 232.6 230.1 232.6 10,464 231.51 0.00%
1996-12-19 0 1.830 1.830 1.840 1.810 1.840 1,400,000 2,553,500 1.8239 232.6 232.6 233.9 230.1 233.9 11,014 231.84 0.55%
1996-12-18 0 1.820 1.810 1.820 1.800 1.830 1,006,000 1,817,520 1.8067 231.3 230.1 231.3 228.8 232.6 7,915 229.64 0.55%
1996-12-17 0 1.810 1.810 1.830 1.790 1.840 1,440,000 2,613,700 1.8151 230.1 230.1 232.6 227.5 233.9 11,329 230.71 -1.63%
1996-12-16 0 1.840 1.830 1.850 1.810 1.850 914,000 1,665,640 1.8224 233.9 232.6 235.2 230.1 235.2 7,191 231.64 0.55%
1996-12-13 0 1.830 1.820 1.840 1.800 1.830 460,000 839,300 1.8246 232.6 231.3 233.9 228.8 232.6 3,619 231.92 -0.54%
1996-12-12 0 1.840 1.820 1.850 1.840 1.840 450,000 828,000 1.8400 233.9 231.3 235.2 233.9 233.9 3,540 233.88 0.00%
1996-12-11 0 1.840 1.820 1.850 1.820 1.840 350,000 643,200 1.8377 233.9 231.3 235.2 231.3 233.9 2,754 233.59 -0.54%
1996-12-10 0 1.850 1.810 1.850 1.840 1.850 620,000 1,143,000 1.8435 235.2 230.1 235.2 233.9 235.2 4,878 234.33 0.00%
1996-12-09 0 1.850 - 1.860 1.850 1.850 280,000 518,000 1.8500 235.2 - 236.4 235.2 235.2 2,203 235.15 1.09%
1996-12-06 0 1.830 1.810 1.860 1.800 1.830 472,000 856,200 1.8140 232.6 230.1 236.4 228.8 232.6 3,713 230.57 -1.08%
1996-12-05 0 1.850 1.840 1.860 1.850 1.860 520,000 963,500 1.8529 235.2 233.9 236.4 235.2 236.4 4,091 235.52 -0.54%
1996-12-04 0 1.860 1.850 1.860 1.860 1.870 440,000 819,600 1.8627 236.4 235.2 236.4 236.4 237.7 3,462 236.77 -1.06%
1996-12-03 0 1.880 1.870 1.890 1.870 1.890 1,106,000 2,056,420 1.8593 239.0 237.7 240.2 237.7 240.2 8,701 236.34 0.53%
1996-12-02 0 1.870 1.860 1.870 1.830 1.870 684,000 1,273,180 1.8614 237.7 236.4 237.7 232.6 237.7 5,381 236.60 2.75%
1996-11-29 0 1.820 1.820 1.830 1.820 1.830 2,352,000 4,290,300 1.8241 231.3 231.3 232.6 231.3 232.6 18,504 231.86 0.00%
1996-11-28 0 1.820 1.820 1.830 1.810 1.830 3,106,000 5,657,920 1.8216 231.3 231.3 232.6 230.1 232.6 24,436 231.54 -1.09%
1996-11-27 0 1.840 1.820 1.840 1.800 1.910 5,258,000 9,655,360 1.8363 233.9 231.3 233.9 228.8 242.8 41,366 233.41 1.10%
1996-11-26 0 1.820 1.810 1.820 1.800 1.830 2,250,000 4,091,440 1.8184 231.3 230.1 231.3 228.8 232.6 17,701 231.14 -1.09%
1996-11-25 0 1.840 1.830 1.840 1.820 1.840 2,384,000 4,359,080 1.8285 233.9 232.6 233.9 231.3 233.9 18,756 232.41 0.55%
1996-11-22 0 1.830 1.820 1.830 1.810 1.830 1,700,000 3,096,340 1.8214 232.6 231.3 232.6 230.1 232.6 13,374 231.51 0.55%
1996-11-21 0 1.820 1.820 1.830 1.820 1.840 2,453,600 4,488,060 1.8292 231.3 231.3 232.6 231.3 233.9 19,303 232.50 -1.09%
1996-11-20 0 1.840 1.840 1.850 1.830 1.850 1,830,000 3,364,420 1.8385 233.9 233.9 235.2 232.6 235.2 14,397 233.69 0.00%
1996-11-19 0 1.840 1.840 1.860 1.840 1.870 2,200,000 4,069,100 1.8496 233.9 233.9 236.4 233.9 237.7 17,308 235.10 -1.08%
1996-11-18 0 1.860 1.850 1.860 1.830 1.880 2,278,000 4,213,500 1.8496 236.4 235.2 236.4 232.6 239.0 17,922 235.11 -1.59%
1996-11-15 0 1.890 1.880 1.900 1.870 1.890 750,000 1,413,100 1.8841 240.2 239.0 241.5 237.7 240.2 5,900 239.49 -0.53%
1996-11-14 0 1.900 1.890 1.910 1.890 1.920 844,000 1,604,820 1.9014 241.5 240.2 242.8 240.2 244.0 6,640 241.69 -0.52%
1996-11-13 0 1.910 1.900 1.910 1.900 1.930 824,000 1,576,980 1.9138 242.8 241.5 242.8 241.5 245.3 6,483 243.26 0.00%
1996-11-12 0 1.910 1.900 1.910 1.880 1.910 920,000 1,743,300 1.8949 242.8 241.5 242.8 239.0 242.8 7,238 240.86 1.06%
1996-11-11 0 1.890 1.880 1.900 1.870 1.890 842,000 1,581,980 1.8788 240.2 239.0 241.5 237.7 240.2 6,624 238.82 0.53%
1996-11-08 0 1.880 1.890 1.910 1.860 1.900 1,065,000 1,999,860 1.8778 239.0 240.2 242.8 236.4 241.5 8,379 238.68 0.00%
1996-11-07 0 1.880 1.880 1.890 1.870 1.910 987,000 1,853,280 1.8777 239.0 239.0 240.2 237.7 242.8 7,765 238.67 -1.05%
1996-11-06 0 1.900 1.890 1.900 1.870 1.900 1,138,000 2,135,440 1.8765 241.5 240.2 241.5 237.7 241.5 8,953 238.52 1.06%
1996-11-05 0 1.880 1.870 1.890 1.860 1.890 1,080,000 2,017,900 1.8684 239.0 237.7 240.2 236.4 240.2 8,497 237.49 0.53%
1996-11-04 0 1.870 1.850 1.870 1.860 1.880 800,000 1,495,400 1.8693 237.7 235.2 237.7 236.4 239.0 6,294 237.60 0.00%
1996-11-01 0 1.870 1.860 1.880 1.840 1.870 930,000 1,726,700 1.8567 237.7 236.4 239.0 233.9 237.7 7,317 236.00 0.00%
1996-10-31 0 1.870 1.860 1.870 1.840 1.870 768,000 1,423,200 1.8531 237.7 236.4 237.7 233.9 237.7 6,042 235.55 0.00%
1996-10-30 0 1.870 1.870 1.880 1.860 1.900 840,000 1,581,100 1.8823 237.7 237.7 239.0 236.4 241.5 6,609 239.25 0.00%
1996-10-29 0 1.870 1.860 1.880 1.860 1.880 1,468,000 2,745,240 1.8701 237.7 236.4 239.0 236.4 239.0 11,549 237.70 0.00%
1996-10-28 0 1.870 1.860 1.880 1.860 1.890 1,162,000 2,174,820 1.8716 237.7 236.4 239.0 236.4 240.2 9,142 237.90 0.00%
1996-10-25 0 1.870 1.860 1.880 1.850 1.880 1,230,000 2,288,800 1.8608 237.7 236.4 239.0 235.2 239.0 9,677 236.52 0.00%
1996-10-24 0 1.870 1.870 1.880 1.860 1.880 1,046,000 1,952,520 1.8667 237.7 237.7 239.0 236.4 239.0 8,229 237.27 0.00%
1996-10-23 0 1.870 1.870 1.880 1.870 1.890 1,144,000 2,145,180 1.8752 237.7 237.7 239.0 237.7 240.2 9,000 238.35 -1.06%
1996-10-22 0 1.890 1.880 1.900 1.890 1.920 5,862,000 11,143,220 1.9009 240.2 239.0 241.5 240.2 244.0 46,118 241.62 -0.53%
1996-10-18 0 1.900 1.880 1.900 1.890 1.910 4,116,000 7,773,200 1.8885 241.5 239.0 241.5 240.2 242.8 32,382 240.05 1.06%
1996-10-17 0 1.880 1.870 1.890 1.850 1.880 2,128,000 3,960,020 1.8609 239.0 237.7 240.2 235.2 239.0 16,742 236.54 0.53%
1996-10-16 0 1.870 1.860 1.880 1.840 1.880 1,482,000 2,760,020 1.8624 237.7 236.4 239.0 233.9 239.0 11,659 236.72 1.08%
1996-10-15 0 1.850 1.840 1.850 1.840 1.860 1,666,000 3,079,380 1.8484 235.2 233.9 235.2 233.9 236.4 13,107 234.94 -0.54%
1996-10-14 0 1.860 1.850 1.860 1.830 1.860 1,932,000 3,569,040 1.8473 236.4 235.2 236.4 232.6 236.4 15,200 234.81 0.00%
1996-10-11 0 1.860 1.850 1.870 1.840 1.860 2,884,000 5,340,040 1.8516 236.4 235.2 237.7 233.9 236.4 22,689 235.35 0.54%
1996-10-10 0 1.850 1.850 1.860 1.820 1.850 1,026,000 1,885,500 1.8377 235.2 235.2 236.4 231.3 235.2 8,072 233.59 0.54%
1996-10-09 0 1.840 1.830 1.850 1.820 1.850 908,000 1,669,980 1.8392 233.9 232.6 235.2 231.3 235.2 7,144 233.78 0.00%
1996-10-08 0 1.840 1.830 1.850 1.810 1.850 812,000 1,489,740 1.8347 233.9 232.6 235.2 230.1 235.2 6,388 233.20 0.00%
1996-10-07 0 1.840 1.830 1.860 1.820 1.870 1,016,000 1,876,540 1.8470 233.9 232.6 236.4 231.3 237.7 7,993 234.77 0.55%
1996-10-04 0 1.830 1.820 1.830 1.820 1.830 764,000 1,393,180 1.8235 232.6 231.3 232.6 231.3 232.6 6,011 231.79 0.55%
1996-10-03 0 1.820 1.810 1.840 1.800 1.830 906,000 1,644,120 1.8147 231.3 230.1 233.9 228.8 232.6 7,128 230.66 -0.55%
1996-10-02 0 1.830 1.810 1.830 1.820 1.840 900,000 1,643,600 1.8262 232.6 230.1 232.6 231.3 233.9 7,081 232.13 -0.54%
1996-10-01 0 1.840 1.830 1.840 1.820 1.840 796,000 1,454,740 1.8276 233.9 232.6 233.9 231.3 233.9 6,262 232.30 1.10%
1996-09-30 0 1.820 1.820 1.830 1.810 1.850 794,000 1,450,700 1.8271 231.3 231.3 232.6 230.1 235.2 6,247 232.24 -0.55%
1996-09-27 0 1.830 1.830 1.850 1.830 1.860 744,000 1,372,800 1.8452 232.6 232.6 235.2 232.6 236.4 5,853 234.53 -1.08%
1996-09-26 0 1.850 1.850 1.860 1.820 1.870 852,000 1,567,920 1.8403 235.2 235.2 236.4 231.3 237.7 6,703 233.91 0.54%
1996-09-25 0 1.840 1.830 1.850 1.820 1.850 726,000 1,334,240 1.8378 233.9 232.6 235.2 231.3 235.2 5,712 233.60 1.10%
1996-09-24 0 1.820 1.800 1.820 1.810 1.820 942,000 1,708,640 1.8138 231.3 228.8 231.3 230.1 231.3 7,411 230.55 -0.55%
1996-09-23 0 1.830 1.820 1.840 1.830 1.850 810,000 1,486,400 1.8351 232.6 231.3 233.9 232.6 235.2 6,373 233.25 -1.08%
1996-09-20 0 1.850 1.840 1.860 1.840 1.890 984,000 1,821,260 1.8509 235.2 233.9 236.4 233.9 240.2 7,741 235.26 -1.07%
1996-09-19 0 1.870 1.850 1.870 1.860 1.890 818,000 1,526,520 1.8662 237.7 235.2 237.7 236.4 240.2 6,435 237.20 -0.53%
1996-09-18 0 1.880 1.870 1.880 1.870 1.910 870,000 1,643,600 1.8892 239.0 237.7 239.0 237.7 242.8 6,845 240.13 -2.08%
1996-09-17 0 1.920 1.910 1.920 1.900 1.930 726,000 1,387,800 1.9116 244.0 242.8 244.0 241.5 245.3 5,712 242.98 -1.54%
1996-09-16 0 1.950 1.940 1.950 1.940 1.980 980,000 1,914,500 1.9536 247.9 246.6 247.9 246.6 251.7 7,710 248.31 -1.02%
1996-09-13 0 1.970 1.970 1.980 1.960 2.050 1,296,000 2,588,000 1.9969 250.4 250.4 251.7 249.1 260.6 10,196 253.82 2.07%
1996-09-12 1 1.930 - - - - 0 0 - 245.3 - - - - 0 - 0.00%
1996-09-11 0 1.930 1.920 1.930 1.920 1.940 560,000 1,081,100 1.9305 245.3 244.0 245.3 244.0 246.6 4,406 245.39 0.52%
1996-09-10 0 1.920 1.920 1.930 1.920 1.930 670,800 1,293,080 1.9277 244.0 244.0 245.3 244.0 245.3 5,277 245.02 -0.52%
1996-09-09 0 1.930 1.920 1.930 1.920 1.940 720,000 1,391,220 1.9323 245.3 244.0 245.3 244.0 246.6 5,664 245.60 -0.52%
1996-09-06 0 1.940 1.930 1.940 1.920 1.940 576,000 1,111,740 1.9301 246.6 245.3 246.6 244.0 246.6 4,532 245.33 1.04%
1996-09-05 0 1.920 1.910 1.930 1.920 1.950 872,000 1,683,060 1.9301 244.0 242.8 245.3 244.0 247.9 6,860 245.33 -0.52%
1996-09-04 0 1.930 1.930 1.940 1.930 1.950 767,000 1,487,880 1.9399 245.3 245.3 246.6 245.3 247.9 6,034 246.57 -0.52%
1996-09-03 0 1.940 1.930 1.950 1.930 1.960 852,000 1,653,560 1.9408 246.6 245.3 247.9 245.3 249.1 6,703 246.69 -0.51%
1996-09-02 0 1.950 1.940 1.950 1.940 1.950 784,000 1,525,600 1.9459 247.9 246.6 247.9 246.6 247.9 6,168 247.34 0.52%
1996-08-30 0 1.940 1.930 1.940 1.940 1.940 660,000 1,280,400 1.9400 246.6 245.3 246.6 246.6 246.6 5,192 246.59 0.52%
1996-08-29 0 1.930 1.930 1.950 1.930 1.940 832,000 1,610,040 1.9351 245.3 245.3 247.9 245.3 246.6 6,546 245.97 -0.52%
1996-08-28 0 1.940 1.930 1.940 1.930 1.940 1,078,000 2,085,020 1.9342 246.6 245.3 246.6 245.3 246.6 8,481 245.85 0.52%
1996-08-27 0 1.930 1.930 1.940 1.930 1.950 1,048,000 2,028,340 1.9354 245.3 245.3 246.6 245.3 247.9 8,245 246.01 0.00%
1996-08-23 0 1.930 1.930 1.940 1.930 1.960 1,170,000 2,275,640 1.9450 245.3 245.3 246.6 245.3 249.1 9,205 247.22 -0.52%
1996-08-22 0 1.940 1.940 1.950 1.940 1.960 1,014,000 1,973,580 1.9463 246.6 246.6 247.9 246.6 249.1 7,977 247.39 -0.51%
1996-08-21 0 1.950 1.940 1.960 1.940 1.960 1,080,000 2,100,000 1.9444 247.9 246.6 249.1 246.6 249.1 8,497 247.15 0.52%
1996-08-20 0 1.940 1.930 1.940 1.930 1.940 772,000 1,493,960 1.9352 246.6 245.3 246.6 245.3 246.6 6,074 245.98 0.00%
1996-08-19 0 1.940 1.940 1.950 1.940 1.960 758,000 1,475,040 1.9460 246.6 246.6 247.9 246.6 249.1 5,963 247.35 0.00%
1996-08-16 0 1.940 1.940 1.950 1.920 1.940 622,000 1,199,140 1.9279 246.6 246.6 247.9 244.0 246.6 4,893 245.05 0.52%
1996-08-15 0 1.930 1.930 1.950 1.930 1.950 594,000 1,150,740 1.9373 245.3 245.3 247.9 245.3 247.9 4,673 246.24 0.00%
1996-08-14 0 1.930 1.930 1.950 1.930 1.950 732,000 1,418,040 1.9372 245.3 245.3 247.9 245.3 247.9 5,759 246.24 -0.52%
1996-08-13 0 1.940 1.940 1.950 1.940 2.000 734,000 1,438,040 1.9592 246.6 246.6 247.9 246.6 254.2 5,775 249.03 -1.52%
1996-08-12 0 1.970 1.970 1.980 1.920 1.980 917,000 1,791,700 1.9539 250.4 250.4 251.7 244.0 251.7 7,214 248.35 2.07%
1996-08-09 0 1.930 1.920 1.930 1.910 1.940 594,000 1,141,940 1.9225 245.3 244.0 245.3 242.8 246.6 4,673 244.36 0.52%
1996-08-08 0 1.920 1.910 1.930 1.900 1.930 712,000 1,364,880 1.9170 244.0 242.8 245.3 241.5 245.3 5,602 243.66 1.05%
1996-08-07 0 1.900 1.890 1.910 1.880 1.910 722,000 1,367,700 1.8943 241.5 240.2 242.8 239.0 242.8 5,680 240.78 1.06%
1996-08-06 0 1.880 1.880 1.900 1.880 1.900 682,000 1,289,240 1.8904 239.0 239.0 241.5 239.0 241.5 5,366 240.28 -1.05%
1996-08-05 0 1.900 1.890 1.900 1.900 1.930 494,000 942,420 1.9077 241.5 240.2 241.5 241.5 245.3 3,886 242.49 1.99%
1996-08-02 0 3.900 3.900 3.975 3.900 3.975 904,000 3,564,800 3.9434 236.8 236.8 241.4 236.8 241.4 14,888 239.44 -1.89%
1996-08-01 0 3.975 3.950 3.975 3.975 4.000 554,000 2,202,700 3.9760 241.4 239.8 241.4 241.4 242.9 9,124 241.42 0.00%
1996-07-31 0 3.975 3.950 4.000 3.950 4.000 694,000 2,759,550 3.9763 241.4 239.8 242.9 239.8 242.9 11,430 241.44 -0.63%
1996-07-30 0 4.000 3.950 4.000 3.950 4.000 378,000 1,498,900 3.9653 242.9 239.8 242.9 239.8 242.9 6,225 240.77 0.63%
1996-07-29 0 3.975 3.950 3.975 3.925 3.975 880,000 3,469,400 3.9425 241.4 239.8 241.4 238.3 241.4 14,493 239.38 0.63%
1996-07-26 0 3.950 3.925 3.950 3.950 3.950 1,080,000 4,266,000 3.9500 239.8 238.3 239.8 239.8 239.8 17,787 239.84 0.00%
1996-07-25 0 3.950 3.925 3.975 3.950 3.975 1,208,000 4,778,150 3.9554 239.8 238.3 241.4 239.8 241.4 19,895 240.17 -0.63%
1996-07-24 0 3.975 3.950 3.975 3.925 3.975 502,000 1,981,550 3.9473 241.4 239.8 241.4 238.3 241.4 8,268 239.68 0.63%
1996-07-23 0 3.950 3.925 3.950 3.925 3.950 564,000 2,225,450 3.9458 239.8 238.3 239.8 238.3 239.8 9,289 239.59 0.64%
1996-07-22 0 3.925 3.925 3.950 3.925 3.975 240,000 945,000 3.9375 238.3 238.3 239.8 238.3 241.4 3,953 239.08 -0.63%
1996-07-19 0 3.950 3.925 3.950 3.925 3.975 412,000 1,618,700 3.9289 239.8 238.3 239.8 238.3 241.4 6,785 238.56 -0.63%
1996-07-18 0 3.975 3.950 4.000 3.950 4.000 1,370,000 5,441,250 3.9717 241.4 239.8 242.9 239.8 242.9 22,563 241.16 0.63%
1996-07-17 0 3.950 3.950 3.975 3.950 4.000 986,000 3,918,350 3.9740 239.8 239.8 241.4 239.8 242.9 16,239 241.29 0.00%
1996-07-16 0 3.950 3.925 3.950 3.925 3.975 884,000 3,478,050 3.9344 239.8 238.3 239.8 238.3 241.4 14,559 238.89 -0.63%
1996-07-15 0 3.975 3.950 3.975 3.950 4.025 554,000 2,208,400 3.9863 241.4 239.8 241.4 239.8 244.4 9,124 242.04 0.63%
1996-07-12 0 3.950 3.950 4.025 3.950 4.000 640,000 2,545,350 3.9771 239.8 239.8 244.4 239.8 242.9 10,540 241.48 -1.25%
1996-07-11 0 4.000 3.975 4.000 4.000 4.025 764,000 3,056,850 4.0011 242.9 241.4 242.9 242.9 244.4 12,583 242.94 -0.62%
1996-07-10 0 4.025 3.975 4.000 3.975 4.050 690,000 2,748,700 3.9836 244.4 241.4 242.9 241.4 245.9 11,364 241.88 -0.62%
1996-07-09 0 4.050 4.025 4.050 3.950 4.100 948,000 3,825,650 4.0355 245.9 244.4 245.9 239.8 248.9 15,613 245.03 2.53%
1996-07-08 0 3.950 3.925 3.950 3.875 3.950 342,000 1,333,300 3.8985 239.8 238.3 239.8 235.3 239.8 5,633 236.71 0.00%
1996-07-05 0 3.950 3.950 3.975 3.925 3.950 312,000 1,225,600 3.9282 239.8 239.8 241.4 238.3 239.8 5,138 238.52 0.64%
1996-07-04 0 3.925 3.900 3.925 3.925 3.975 296,000 1,169,250 3.9502 238.3 236.8 238.3 238.3 241.4 4,875 239.85 0.64%
1996-07-03 0 3.900 3.900 4.000 3.900 4.025 640,800 2,530,120 3.9484 236.8 236.8 242.9 236.8 244.4 10,554 239.74 -3.11%
1996-07-02 0 4.025 3.975 4.025 4.000 4.050 468,000 1,879,450 4.0159 244.4 241.4 244.4 242.9 245.9 7,708 243.84 1.26%
1996-07-01 0 3.975 3.950 3.975 3.975 4.175 1,220,000 4,937,250 4.0469 241.4 239.8 241.4 241.4 253.5 20,093 245.72 -4.22%
1996-06-28 0 4.150 4.125 4.150 4.000 4.150 3,546,000 14,459,000 4.0776 252.0 250.5 252.0 242.9 252.0 58,401 247.58 4.40%
1996-06-27 0 3.975 3.950 3.975 3.800 3.975 1,824,000 7,173,100 3.9326 241.4 239.8 241.4 230.7 241.4 30,040 238.78 5.30%
1996-06-26 0 3.775 3.725 3.775 3.575 3.800 1,072,000 3,981,500 3.7141 229.2 226.2 229.2 217.1 230.7 17,655 225.51 5.59%
1996-06-25 0 3.575 3.550 3.600 3.550 3.600 338,000 1,202,550 3.5578 217.1 215.6 218.6 215.6 218.6 5,567 216.03 -0.69%
1996-06-24 0 3.600 3.550 3.600 3.575 3.625 382,000 1,374,700 3.5987 218.6 215.6 218.6 217.1 220.1 6,291 218.51 0.00%
1996-06-21 0 3.600 3.575 3.625 3.575 3.650 158,000 570,250 3.6092 218.6 217.1 220.1 217.1 221.6 2,602 219.14 0.00%
1996-06-19 0 3.600 3.575 3.600 3.575 3.625 394,000 1,419,400 3.6025 218.6 217.1 218.6 217.1 220.1 6,489 218.74 0.00%
1996-06-18 0 3.600 3.600 3.625 3.600 3.625 120,000 433,500 3.6125 218.6 218.6 220.1 218.6 220.1 1,976 219.35 0.00%
1996-06-14 0 3.600 3.550 3.625 3.575 3.675 480,000 1,745,450 3.6364 218.6 215.6 220.1 217.1 223.1 7,905 220.79 -0.69%
1996-06-13 0 3.625 3.600 3.675 3.575 3.625 594,000 2,136,150 3.5962 220.1 218.6 223.1 217.1 220.1 9,783 218.36 1.40%
1996-06-12 0 3.575 3.550 3.575 3.575 3.600 140,000 500,650 3.5761 217.1 215.6 217.1 217.1 218.6 2,306 217.13 0.00%
1996-06-11 0 3.575 3.525 3.575 3.550 3.625 346,000 1,237,950 3.5779 217.1 214.0 217.1 215.6 220.1 5,698 217.24 -1.38%
1996-06-10 0 3.625 3.575 3.625 3.500 3.625 426,000 1,509,000 3.5423 220.1 217.1 220.1 212.5 220.1 7,016 215.08 3.57%
1996-06-07 0 3.500 3.500 3.525 3.500 3.600 440,000 1,576,000 3.5818 212.5 212.5 214.0 212.5 218.6 7,247 217.48 -2.78%
1996-06-06 0 3.600 3.525 3.600 3.550 3.625 430,000 1,548,500 3.6012 218.6 214.0 218.6 215.6 220.1 7,082 218.66 -1.37%
1996-06-05 0 3.650 3.600 3.650 3.575 3.650 384,000 1,384,900 3.6065 221.6 218.6 221.6 217.1 221.6 6,324 218.98 0.69%
1996-06-04 0 3.625 3.575 3.625 3.575 3.625 168,000 605,650 3.6051 220.1 217.1 220.1 217.1 220.1 2,767 218.89 0.69%
1996-06-03 0 3.600 3.575 3.625 3.575 3.650 140,000 505,600 3.6114 218.6 217.1 220.1 217.1 221.6 2,306 219.28 -0.69%
1996-05-31 0 3.625 3.575 3.625 3.600 3.625 162,000 584,000 3.6049 220.1 217.1 220.1 218.6 220.1 2,668 218.89 0.00%
1996-05-30 0 3.625 3.575 3.650 3.600 3.625 198,000 714,500 3.6086 220.1 217.1 221.6 218.6 220.1 3,261 219.11 0.69%
1996-05-29 0 3.600 3.575 3.625 3.600 3.625 208,000 750,500 3.6082 218.6 217.1 220.1 218.6 220.1 3,426 219.08 0.00%
1996-05-28 0 3.600 3.575 3.625 3.575 3.600 120,000 431,750 3.5979 218.6 217.1 220.1 217.1 218.6 1,976 218.46 0.00%
1996-05-27 0 3.600 3.575 3.625 3.600 3.625 92,000 333,000 3.6196 218.6 217.1 220.1 218.6 220.1 1,515 219.77 0.00%
1996-05-24 0 3.600 3.600 3.625 3.600 3.625 1,514,000 5,450,750 3.6002 218.6 218.6 220.1 218.6 220.1 24,935 218.60 -0.69%
1996-05-23 0 3.625 3.600 3.625 3.600 3.625 134,000 485,350 3.6220 220.1 218.6 220.1 218.6 220.1 2,207 219.92 0.00%
1996-05-22 0 3.625 3.600 3.650 3.575 3.625 124,000 447,250 3.6069 220.1 218.6 221.6 217.1 220.1 2,042 219.00 0.00%
1996-05-21 0 3.625 3.600 3.650 3.625 3.625 144,000 522,000 3.6250 220.1 218.6 221.6 220.1 220.1 2,372 220.10 -0.68%
1996-05-20 0 3.650 3.625 3.675 3.625 3.650 1,604,000 5,779,350 3.6031 221.6 220.1 223.1 220.1 221.6 26,417 218.77 0.00%
1996-05-17 0 3.650 3.600 3.650 3.625 3.650 110,000 399,500 3.6318 221.6 218.6 221.6 220.1 221.6 1,812 220.52 0.69%
1996-05-16 0 3.625 3.600 3.650 3.600 3.625 370,000 1,339,750 3.6209 220.1 218.6 221.6 218.6 220.1 6,094 219.86 0.00%
1996-05-15 0 3.625 3.600 3.650 3.625 3.650 80,000 290,800 3.6350 220.1 218.6 221.6 220.1 221.6 1,318 220.71 0.69%
1996-05-14 0 3.600 3.575 3.625 3.600 3.625 498,000 1,797,000 3.6084 218.6 217.1 220.1 218.6 220.1 8,202 219.10 -1.37%
1996-05-13 0 3.650 3.600 3.650 3.600 3.650 434,000 1,571,050 3.6199 221.6 218.6 221.6 218.6 221.6 7,148 219.80 0.69%
1996-05-10 0 3.625 3.600 3.625 3.600 3.625 378,000 1,362,000 3.6032 220.1 218.6 220.1 218.6 220.1 6,225 218.78 0.00%
1996-05-09 0 3.625 3.600 3.650 3.625 3.650 66,000 240,400 3.6424 220.1 218.6 221.6 220.1 221.6 1,087 221.16 0.00%
1996-05-08 0 3.625 3.600 3.650 3.625 3.625 108,000 391,500 3.6250 220.1 218.6 221.6 220.1 220.1 1,779 220.10 -0.68%
1996-05-07 0 3.650 3.625 3.675 3.625 3.675 102,000 372,250 3.6495 221.6 220.1 223.1 220.1 223.1 1,680 221.59 0.69%
1996-05-06 0 3.625 3.600 3.625 3.650 3.650 90,000 328,500 3.6500 220.1 218.6 220.1 221.6 221.6 1,482 221.62 0.00%
1996-05-03 0 3.625 3.625 3.675 3.600 3.625 300,000 1,083,750 3.6125 220.1 220.1 223.1 218.6 220.1 4,941 219.35 -0.68%
1996-05-02 0 3.650 3.625 3.675 3.625 3.675 404,000 1,475,800 3.6530 221.6 220.1 223.1 220.1 223.1 6,654 221.80 -0.68%
1996-05-01 0 3.675 3.650 3.675 3.650 3.700 340,000 1,247,250 3.6684 223.1 221.6 223.1 221.6 224.7 5,600 222.74 -0.68%
1996-04-30 0 3.700 3.650 3.700 3.650 3.700 320,000 1,174,100 3.6691 224.7 221.6 224.7 221.6 224.7 5,270 222.78 1.37%
1996-04-29 0 3.650 3.650 3.675 3.625 3.650 780,000 2,818,250 3.6131 221.6 221.6 223.1 220.1 221.6 12,846 219.38 0.69%
1996-04-26 0 3.625 3.600 3.625 3.600 3.650 1,116,000 4,054,000 3.6326 220.1 218.6 220.1 218.6 221.6 18,380 220.57 -0.68%
1996-04-25 0 3.650 3.600 3.650 3.600 3.650 3,610,000 12,966,750 3.5919 221.6 218.6 221.6 218.6 221.6 59,455 218.09 0.69%
1996-04-24 0 3.625 3.600 3.650 3.600 3.650 2,628,000 9,426,450 3.5869 220.1 218.6 221.6 218.6 221.6 43,282 217.79 -0.68%
1996-04-23 0 3.650 3.625 3.650 3.650 3.675 1,166,000 4,181,100 3.5858 221.6 220.1 221.6 221.6 223.1 19,203 217.73 0.00%
1996-04-22 0 3.650 3.625 3.650 3.600 3.675 468,000 1,706,950 3.6473 221.6 220.1 221.6 218.6 223.1 7,708 221.46 2.10%
1996-04-19 0 3.575 3.550 3.650 3.575 3.675 308,000 1,119,350 3.6343 217.1 215.6 221.6 217.1 223.1 5,073 220.67 -2.05%
1996-04-18 0 3.650 3.600 3.650 3.600 3.675 302,000 1,098,750 3.6382 221.6 218.6 221.6 218.6 223.1 4,974 220.91 0.69%
1996-04-17 0 3.625 3.600 3.650 3.600 3.650 408,000 1,479,100 3.6252 220.1 218.6 221.6 218.6 221.6 6,720 220.12 0.00%
1996-04-16 0 3.625 3.600 3.650 3.600 3.650 240,000 868,750 3.6198 220.1 218.6 221.6 218.6 221.6 3,953 219.79 0.69%
1996-04-15 0 3.600 3.575 3.625 3.600 3.625 318,000 1,146,250 3.6046 218.6 217.1 220.1 218.6 220.1 5,237 218.86 0.00%
1996-04-12 0 3.600 3.575 3.625 3.550 3.625 308,000 1,102,500 3.5795 218.6 217.1 220.1 215.6 220.1 5,073 217.34 0.70%
1996-04-11 0 3.575 3.550 3.600 3.500 3.575 244,000 869,850 3.5650 217.1 215.6 218.6 212.5 217.1 4,019 216.46 0.70%
1996-04-10 0 3.550 3.525 3.600 3.525 3.600 336,000 1,196,300 3.5604 215.6 214.0 218.6 214.0 218.6 5,534 216.18 -0.70%
1996-04-09 0 3.575 3.525 3.575 3.500 3.575 304,000 1,076,350 3.5406 217.1 214.0 217.1 212.5 217.1 5,007 214.98 0.00%
1996-04-03 0 3.575 3.550 3.600 3.525 3.575 316,000 1,123,000 3.5538 217.1 215.6 218.6 214.0 217.1 5,204 215.78 0.70%
1996-04-02 0 3.550 3.525 3.575 3.550 3.600 338,000 1,207,300 3.5719 215.6 214.0 217.1 215.6 218.6 5,567 216.88 0.00%
1996-04-01 0 3.550 3.525 3.550 3.525 3.550 290,000 1,027,100 3.5417 215.6 214.0 215.6 214.0 215.6 4,776 215.05 0.00%
1996-03-29 0 3.550 3.525 3.550 3.525 3.575 326,000 1,154,850 3.5425 215.6 214.0 215.6 214.0 217.1 5,369 215.09 0.00%
1996-03-28 0 3.550 3.550 3.575 3.525 3.575 1,238,000 4,344,900 3.5096 215.6 215.6 217.1 214.0 217.1 20,389 213.10 1.43%
1996-03-27 0 3.500 3.475 3.525 3.475 3.525 7,800,000 27,111,500 3.4758 212.5 211.0 214.0 211.0 214.0 128,462 211.05 -0.71%
1996-03-26 0 3.525 3.500 3.525 3.500 3.550 422,000 1,488,600 3.5275 214.0 212.5 214.0 212.5 215.6 6,950 214.18 0.00%
1996-03-25 0 3.525 3.500 3.525 3.500 3.550 192,000 677,050 3.5263 214.0 212.5 214.0 212.5 215.6 3,162 214.11 0.00%
1996-03-22 0 3.525 3.500 3.550 3.500 3.525 228,000 799,500 3.5066 214.0 212.5 215.6 212.5 214.0 3,755 212.91 0.00%
1996-03-21 0 3.525 3.525 3.550 3.525 3.550 196,000 691,400 3.5276 214.0 214.0 215.6 214.0 215.6 3,228 214.19 -0.70%
1996-03-20 0 3.550 3.525 3.550 3.500 3.550 262,000 922,800 3.5221 215.6 214.0 215.6 212.5 215.6 4,315 213.86 0.71%
1996-03-19 0 3.525 3.500 3.550 3.500 3.525 264,000 927,250 3.5123 214.0 212.5 215.6 212.5 214.0 4,348 213.26 0.71%
1996-03-18 0 3.500 3.500 3.525 3.475 3.500 284,000 988,850 3.4819 212.5 212.5 214.0 211.0 212.5 4,677 211.41 0.72%
1996-03-15 0 3.475 3.450 3.500 3.450 3.475 412,000 1,428,450 3.4671 211.0 209.5 212.5 209.5 211.0 6,785 210.52 1.46%
1996-03-14 0 3.425 3.400 3.450 3.375 3.425 132,000 450,500 3.4129 208.0 206.4 209.5 204.9 208.0 2,174 207.23 2.24%
1996-03-13 0 3.350 - 3.400 3.350 3.350 40,000 134,500 3.3625 203.4 - 206.4 203.4 203.4 659 204.17 -0.74%
1996-03-12 0 3.375 3.375 3.400 3.375 3.425 62,000 210,650 3.3976 204.9 204.9 206.4 204.9 208.0 1,021 206.30 0.00%
1996-03-11 0 3.375 3.375 3.450 3.350 3.500 70,000 238,750 3.4107 204.9 204.9 209.5 203.4 212.5 1,153 207.09 -4.26%
1996-03-08 0 3.525 3.500 3.550 3.475 3.525 198,000 693,250 3.5013 214.0 212.5 215.6 211.0 214.0 3,261 212.59 0.71%
1996-03-07 0 3.500 3.475 3.500 3.500 3.575 170,000 596,250 3.5074 212.5 211.0 212.5 212.5 217.1 2,800 212.96 -1.41%
1996-03-06 0 3.550 3.550 3.600 3.500 3.550 300,000 1,055,750 3.5192 215.6 215.6 218.6 212.5 215.6 4,941 213.68 1.43%
1996-03-05 0 3.500 3.475 3.500 3.475 3.500 290,000 1,013,250 3.4940 212.5 211.0 212.5 211.0 212.5 4,776 212.15 0.72%
1996-03-04 0 3.475 3.475 3.500 3.475 3.475 266,000 924,350 3.4750 211.0 211.0 212.5 211.0 211.0 4,381 211.00 0.00%
1996-03-01 0 3.475 3.450 3.500 3.400 3.475 308,000 1,066,950 3.4641 211.0 209.5 212.5 206.4 211.0 5,073 210.34 0.72%
1996-02-29 0 3.450 3.450 3.475 3.450 3.500 350,000 1,217,000 3.4771 209.5 209.5 211.0 209.5 212.5 5,764 211.13 -2.13%
1996-02-28 0 3.525 3.450 3.525 3.500 3.525 240,000 843,500 3.5146 214.0 209.5 214.0 212.5 214.0 3,953 213.40 0.00%
1996-02-27 0 3.525 3.450 3.525 3.475 3.525 446,000 1,564,150 3.5071 214.0 209.5 214.0 211.0 214.0 7,345 212.94 0.71%
1996-02-26 0 3.500 3.450 3.525 3.475 3.500 390,000 1,361,250 3.4904 212.5 209.5 214.0 211.0 212.5 6,423 211.93 -0.71%
1996-02-23 0 3.525 3.450 3.550 3.450 3.525 290,000 1,018,000 3.5103 214.0 209.5 215.6 209.5 214.0 4,776 213.14 1.44%
1996-02-22 0 3.475 3.450 3.525 3.450 3.525 310,000 1,080,250 3.4847 211.0 209.5 214.0 209.5 214.0 5,106 211.58 -1.42%
1996-02-16 0 3.525 3.475 3.575 3.500 3.575 988,000 3,484,850 3.5272 214.0 211.0 217.1 212.5 217.1 16,272 214.17 -1.40%
1996-02-15 0 3.575 3.500 3.600 3.525 3.575 708,000 2,502,400 3.5345 217.1 212.5 218.6 214.0 217.1 11,660 214.61 0.70%
1996-02-14 0 3.550 3.525 3.550 3.525 3.550 192,000 679,600 3.5396 215.6 214.0 215.6 214.0 215.6 3,162 214.92 0.00%
1996-02-13 0 3.550 3.525 3.575 3.550 3.600 164,000 588,150 3.5863 215.6 214.0 217.1 215.6 218.6 2,701 217.75 0.00%
1996-02-12 0 3.550 3.525 3.550 3.525 3.600 42,000 150,050 3.5726 215.6 214.0 215.6 214.0 218.6 692 216.92 -1.39%
1996-02-09 0 3.600 3.575 3.600 3.600 3.625 10,000 36,200 3.6200 218.6 217.1 218.6 218.6 220.1 165 219.80 -0.69%
1996-02-08 0 3.625 3.600 3.625 3.625 3.650 42,000 152,300 3.6262 220.1 218.6 220.1 220.1 221.6 692 220.18 -0.68%
1996-02-07 0 3.650 3.625 3.650 3.600 3.650 526,000 1,904,300 3.6203 221.6 220.1 221.6 218.6 221.6 8,663 219.82 0.69%
1996-02-06 0 3.625 3.600 3.675 3.600 3.625 470,000 1,701,000 3.6191 220.1 218.6 223.1 218.6 220.1 7,741 219.75 -0.68%
1996-02-05 0 3.650 3.625 3.650 3.625 3.650 150,000 546,550 3.6437 221.6 220.1 221.6 220.1 221.6 2,470 221.24 0.00%
1996-02-02 0 3.650 3.625 3.675 3.625 3.675 372,000 1,358,600 3.6522 221.6 220.1 223.1 220.1 223.1 6,127 221.75 -0.68%
1996-02-01 0 3.675 3.600 3.675 3.625 3.700 556,000 2,027,150 3.6460 223.1 218.6 223.1 220.1 224.7 9,157 221.38 -0.68%
1996-01-31 0 3.700 3.650 3.700 3.650 3.700 378,000 1,386,650 3.6684 224.7 221.6 224.7 221.6 224.7 6,225 222.74 0.00%
1996-01-30 0 3.700 3.650 3.700 3.650 3.700 348,000 1,275,200 3.6644 224.7 221.6 224.7 221.6 224.7 5,731 222.50 2.07%
1996-01-29 0 3.625 3.600 3.650 3.625 3.650 514,000 1,868,100 3.6344 220.1 218.6 221.6 220.1 221.6 8,465 220.68 -0.68%
1996-01-26 0 3.650 3.600 3.650 3.600 3.650 266,000 964,700 3.6267 221.6 218.6 221.6 218.6 221.6 4,381 220.21 0.00%
1996-01-25 0 3.650 3.600 3.675 3.625 3.750 744,000 2,741,100 3.6843 221.6 218.6 223.1 220.1 227.7 12,253 223.70 -0.68%
1996-01-24 0 3.675 3.675 3.700 3.675 3.725 296,000 1,095,550 3.7012 223.1 223.1 224.7 223.1 226.2 4,875 224.73 -1.34%
1996-01-23 0 3.725 3.700 3.725 3.700 3.750 262,000 973,800 3.7168 226.2 224.7 226.2 224.7 227.7 4,315 225.68 0.00%
1996-01-22 0 3.725 3.700 3.750 3.700 3.775 1,220,000 4,501,350 3.6896 226.2 224.7 227.7 224.7 229.2 20,093 224.03 0.00%
1996-01-19 0 3.725 3.675 3.750 3.650 3.750 2,284,000 8,279,400 3.6250 226.2 223.1 227.7 221.6 227.7 37,616 220.10 1.36%
1996-01-18 0 3.675 3.600 3.675 3.550 3.675 2,216,000 7,934,400 3.5805 223.1 218.6 223.1 215.6 223.1 36,496 217.40 1.38%
1996-01-17 0 3.625 3.600 3.625 3.600 3.625 634,000 2,297,750 3.6242 220.1 218.6 220.1 218.6 220.1 10,442 220.06 -0.68%
1996-01-16 0 3.650 3.600 3.650 3.625 3.650 782,000 2,840,950 3.6329 221.6 218.6 221.6 220.1 221.6 12,879 220.59 0.00%
1996-01-15 0 3.650 3.600 3.675 3.575 3.675 552,000 2,004,450 3.6313 221.6 218.6 223.1 217.1 223.1 9,091 220.48 1.81%
1996-01-12 0 3.600 3.550 3.600 3.525 3.600 1,334,000 4,758,100 3.5668 217.7 214.7 217.7 213.1 217.7 22,062 215.67 2.13%
1996-01-11 0 3.525 3.500 3.550 3.525 3.600 254,000 904,650 3.5616 213.1 211.6 214.7 213.1 217.7 4,201 215.36 -0.70%
1996-01-10 0 3.550 3.525 3.550 3.525 3.600 226,000 805,800 3.5655 214.7 213.1 214.7 213.1 217.7 3,738 215.59 -0.70%
1996-01-09 0 3.575 3.550 3.600 3.550 3.650 234,000 842,600 3.6009 216.2 214.7 217.7 214.7 220.7 3,870 217.73 0.00%
1996-01-08 0 3.575 3.550 3.600 3.550 3.625 168,000 602,200 3.5845 216.2 214.7 217.7 214.7 219.2 2,778 216.74 -0.69%
1996-01-05 0 3.600 3.575 3.600 3.600 3.625 754,000 2,715,300 3.6012 217.7 216.2 217.7 217.7 219.2 12,470 217.75 -0.69%
1996-01-04 0 3.625 3.575 3.625 3.600 3.675 316,000 1,150,000 3.6392 219.2 216.2 219.2 217.7 222.2 5,226 220.05 0.00%
1996-01-03 0 3.625 3.575 3.625 3.575 3.650 344,000 1,245,200 3.6198 219.2 216.2 219.2 216.2 220.7 5,689 218.87 0.69%
1996-01-02 0 3.600 3.575 3.600 3.600 3.625 160,000 579,750 3.6234 217.7 216.2 217.7 217.7 219.2 2,646 219.09 -0.69%
1995-12-29 0 3.625 3.550 3.625 3.575 3.650 442,000 1,603,500 3.6278 219.2 214.7 219.2 216.2 220.7 7,310 219.36 0.00%
1995-12-28 0 3.625 3.575 3.625 3.600 3.650 2,054,000 7,446,250 3.6252 219.2 216.2 219.2 217.7 220.7 33,970 219.20 -0.68%
1995-12-27 0 3.650 3.600 3.650 3.600 3.650 848,000 3,058,000 3.6061 220.7 217.7 220.7 217.7 220.7 14,025 218.05 1.39%
1995-12-22 0 3.600 3.575 3.600 3.500 3.600 44,000 156,900 3.5659 217.7 216.2 217.7 211.6 217.7 728 215.61 0.70%
1995-12-21 0 3.575 3.575 3.600 3.475 3.600 644,000 2,285,950 3.5496 216.2 216.2 217.7 210.1 217.7 10,651 214.63 -0.69%
1995-12-20 0 3.600 3.550 3.600 3.550 3.600 1,313,200 4,727,240 3.5998 217.7 214.7 217.7 214.7 217.7 21,718 217.66 1.41%
1995-12-19 0 3.550 3.550 3.575 3.550 3.600 708,000 2,530,900 3.5747 214.7 214.7 216.2 214.7 217.7 11,709 216.15 -2.07%
1995-12-18 0 3.625 3.600 3.625 3.575 3.650 6,102,000 21,986,400 3.6031 219.2 217.7 219.2 216.2 220.7 100,917 217.87 0.00%
1995-12-15 0 3.625 3.600 3.625 3.600 3.625 1,220,000 4,412,750 3.6170 219.2 217.7 219.2 217.7 219.2 20,177 218.70 -0.68%
1995-12-14 0 3.650 3.625 3.650 3.625 3.650 360,000 1,309,200 3.6367 220.7 219.2 220.7 219.2 220.7 5,954 219.89 0.69%
1995-12-13 0 3.625 3.625 3.650 3.625 3.650 988,000 3,597,450 3.6411 219.2 219.2 220.7 219.2 220.7 16,340 220.16 -0.68%
1995-12-12 0 3.650 3.625 3.650 3.625 3.650 462,000 1,683,250 3.6434 220.7 219.2 220.7 219.2 220.7 7,641 220.30 0.69%
1995-12-11 0 3.625 3.625 3.675 3.625 3.700 460,000 1,676,450 3.6445 219.2 219.2 222.2 219.2 223.7 7,608 220.36 -1.36%
1995-12-08 0 3.675 3.625 3.675 3.575 3.750 1,898,000 6,879,550 3.6246 222.2 219.2 222.2 216.2 226.7 31,390 219.17 0.68%
1995-12-07 0 3.650 3.625 3.650 3.625 3.675 606,000 2,210,150 3.6471 220.7 219.2 220.7 219.2 222.2 10,022 220.52 0.00%
1995-12-06 0 3.650 3.600 3.650 3.575 3.650 1,892,000 6,861,300 3.6265 220.7 217.7 220.7 216.2 220.7 31,291 219.28 2.82%
1995-12-05 0 3.550 3.550 3.575 3.550 3.575 1,294,000 4,611,200 3.5635 214.7 214.7 216.2 214.7 216.2 21,401 215.47 -0.70%
1995-12-04 0 3.575 3.575 3.600 3.575 3.625 520,000 1,871,250 3.5986 216.2 216.2 217.7 216.2 219.2 8,600 217.59 -1.38%
1995-12-01 0 3.625 3.600 3.625 3.575 3.625 2,138,000 7,732,800 3.6168 219.2 217.7 219.2 216.2 219.2 35,359 218.69 1.40%
1995-11-30 0 3.575 3.525 3.600 3.525 3.600 738,000 2,625,350 3.5574 216.2 213.1 217.7 213.1 217.7 12,205 215.10 -0.69%
1995-11-29 0 3.600 3.500 3.600 3.500 3.600 552,000 1,952,700 3.5375 217.7 211.6 217.7 211.6 217.7 9,129 213.90 2.86%
1995-11-28 0 3.500 3.500 3.525 3.500 3.500 618,000 2,163,000 3.5000 211.6 211.6 213.1 211.6 211.6 10,221 211.63 0.00%
1995-11-27 0 3.500 3.500 3.525 3.500 3.525 582,000 2,040,100 3.5053 211.6 211.6 213.1 211.6 213.1 9,625 211.95 -0.71%
1995-11-24 0 3.525 3.500 3.525 3.500 3.525 584,000 2,045,750 3.5030 213.1 211.6 213.1 211.6 213.1 9,658 211.81 0.71%
1995-11-23 0 3.500 3.500 3.525 3.500 3.525 304,000 1,067,850 3.5127 211.6 211.6 213.1 211.6 213.1 5,028 212.40 -1.41%
1995-11-22 0 3.550 3.500 3.575 3.525 3.550 390,000 1,378,250 3.5340 214.7 211.6 216.2 213.1 214.7 6,450 213.68 0.71%
1995-11-21 0 3.525 3.500 3.525 3.525 3.575 320,000 1,129,250 3.5289 213.1 211.6 213.1 213.1 216.2 5,292 213.38 0.00%
1995-11-20 0 3.525 3.475 3.525 3.500 3.525 520,000 1,826,250 3.5120 213.1 210.1 213.1 211.6 213.1 8,600 212.36 0.00%
1995-11-17 0 3.525 3.500 3.575 3.500 3.525 410,000 1,439,250 3.5104 213.1 211.6 216.2 211.6 213.1 6,781 212.26 0.00%
1995-11-16 0 3.525 3.500 3.525 3.500 3.600 530,000 1,875,250 3.5382 213.1 211.6 213.1 211.6 217.7 8,765 213.94 0.00%
1995-11-15 0 3.525 3.500 3.550 3.500 3.525 604,000 2,117,500 3.5058 213.1 211.6 214.7 211.6 213.1 9,989 211.98 2.17%
1995-11-14 0 3.450 3.425 3.500 3.450 3.500 600,000 2,073,500 3.4558 208.6 207.1 211.6 208.6 211.6 9,923 208.96 2.22%
1995-11-13 0 3.375 3.300 3.500 3.200 3.425 1,652,000 5,504,200 3.3318 204.1 199.5 211.6 193.5 207.1 27,321 201.46 0.00%
1995-11-10 0 3.375 3.350 3.375 3.350 3.400 1,182,000 3,997,400 3.3819 204.1 202.6 204.1 202.6 205.6 19,548 204.49 -0.74%
1995-11-09 0 3.400 3.350 3.450 3.350 3.450 1,208,000 4,099,000 3.3932 205.6 202.6 208.6 202.6 208.6 19,978 205.17 0.00%
1995-11-08 0 3.400 3.350 3.400 3.350 3.450 2,022,000 6,882,650 3.4039 205.6 202.6 205.6 202.6 208.6 33,441 205.82 3.03%
1995-11-07 0 3.300 3.250 3.300 3.200 3.600 1,890,000 6,304,850 3.3359 199.5 196.5 199.5 193.5 217.7 31,257 201.71 -8.33%
1995-11-06 0 3.600 - 3.750 3.600 3.700 220,000 796,250 3.6193 217.7 - 226.7 217.7 223.7 3,638 218.84 -0.69%
1995-11-03 0 3.625 3.500 3.625 3.600 3.775 784,800 2,855,510 3.6385 219.2 211.6 219.2 217.7 228.3 12,979 220.01 -3.97%
1995-11-02 0 3.775 3.750 3.800 3.775 3.825 236,000 894,300 3.7894 228.3 226.7 229.8 228.3 231.3 3,903 229.13 -0.66%
1995-10-31 0 3.800 3.750 3.800 3.750 3.850 432,000 1,639,100 3.7942 229.8 226.7 229.8 226.7 232.8 7,145 229.42 0.00%
1995-10-30 0 3.800 3.800 3.850 3.800 3.950 664,000 2,570,100 3.8706 229.8 229.8 232.8 229.8 238.8 10,981 234.04 -2.56%
1995-10-27 0 3.900 - 3.900 3.900 4.100 626,000 2,491,250 3.9796 235.8 - 235.8 235.8 247.9 10,353 240.63 -6.02%
1995-10-26 0 4.150 4.100 4.175 4.100 4.225 1,298,000 5,389,550 4.1522 250.9 247.9 252.4 247.9 255.5 21,467 251.06 -2.35%
1995-10-25 0 4.250 4.200 4.250 4.225 4.375 2,332,000 9,972,500 4.2764 257.0 254.0 257.0 255.5 264.5 38,567 258.57 -1.16%
1995-10-24 0 4.300 4.250 4.300 4.000 4.300 1,320,000 5,508,450 4.1731 260.0 257.0 260.0 241.9 260.0 21,831 252.33 8.18%
1995-10-23 0 3.975 3.975 - 3.925 3.975 642,000 2,526,150 3.9348 240.4 240.4 - 237.3 240.4 10,618 237.92 0.63%
1995-10-20 0 3.950 3.925 3.950 3.925 3.975 154,000 607,800 3.9468 238.8 237.3 238.8 237.3 240.4 2,547 238.64 0.00%
1995-10-19 0 3.950 3.950 3.975 3.925 3.950 230,000 904,000 3.9304 238.8 238.8 240.4 237.3 238.8 3,804 237.66 1.28%
1995-10-18 0 3.900 3.900 3.925 3.900 3.925 390,000 1,525,750 3.9122 235.8 235.8 237.3 235.8 237.3 6,450 236.55 -0.64%
1995-10-17 0 3.925 3.900 3.925 3.925 3.950 100,000 394,250 3.9425 237.3 235.8 237.3 237.3 238.8 1,654 238.39 -0.63%
1995-10-16 0 3.950 3.925 3.975 3.900 3.950 234,000 922,100 3.9406 238.8 237.3 240.4 235.8 238.8 3,870 238.27 0.00%
1995-10-13 0 3.950 3.900 3.975 3.900 3.950 560,000 2,193,000 3.9161 238.8 235.8 240.4 235.8 238.8 9,261 236.79 0.00%
1995-10-12 0 3.950 3.925 3.975 3.950 3.975 150,000 593,750 3.9583 238.8 237.3 240.4 238.8 240.4 2,481 239.34 -1.25%
1995-10-11 0 4.000 3.950 4.000 3.950 4.000 100,000 397,000 3.9700 241.9 238.8 241.9 238.8 241.9 1,654 240.05 0.00%
1995-10-10 0 4.000 3.950 4.000 4.000 4.000 20,000 80,000 4.0000 241.9 238.8 241.9 241.9 241.9 331 241.86 0.00%
1995-10-09 0 4.000 3.975 4.025 3.975 4.000 180,000 719,750 3.9986 241.9 240.4 243.4 240.4 241.9 2,977 241.78 0.00%
1995-10-06 0 4.000 4.000 4.025 3.975 4.000 218,000 867,550 3.9796 241.9 241.9 243.4 240.4 241.9 3,605 240.63 0.63%
1995-10-05 0 3.975 3.975 4.000 3.975 4.000 246,000 979,600 3.9821 240.4 240.4 241.9 240.4 241.9 4,068 240.78 0.00%
1995-10-04 0 3.975 3.950 4.000 3.950 4.000 400,000 1,593,500 3.9838 240.4 238.8 241.9 238.8 241.9 6,615 240.88 -1.24%
1995-10-03 0 4.025 4.000 4.025 - - 0 0 - 243.4 241.9 243.4 - - 0 - 0.00%
1995-10-02 0 4.025 4.025 4.050 4.000 4.050 466,000 1,878,650 4.0314 243.4 243.4 244.9 241.9 244.9 7,707 243.76 -0.62%
1995-09-29 0 4.050 4.025 4.075 3.975 4.050 372,000 1,491,450 4.0093 244.9 243.4 246.4 240.4 244.9 6,152 242.42 1.25%
1995-09-28 0 4.000 3.975 4.025 3.975 4.025 630,000 2,520,750 4.0012 241.9 240.4 243.4 240.4 243.4 10,419 241.93 0.00%
1995-09-27 0 4.000 4.000 4.025 3.975 4.025 782,000 3,121,950 3.9923 241.9 241.9 243.4 240.4 243.4 12,933 241.39 -0.62%
1995-09-26 0 4.025 4.025 4.050 4.025 4.050 384,000 1,547,450 4.0298 243.4 243.4 244.9 243.4 244.9 6,351 243.67 -0.62%
1995-09-25 0 4.050 4.025 4.050 4.000 4.050 372,000 1,497,000 4.0242 244.9 243.4 244.9 241.9 244.9 6,152 243.33 0.00%
1995-09-22 0 4.050 4.050 4.075 4.025 4.050 250,000 1,009,250 4.0370 244.9 244.9 246.4 243.4 244.9 4,135 244.10 -0.61%
1995-09-21 0 4.075 4.025 4.075 4.050 4.075 670,000 2,719,200 4.0585 246.4 243.4 246.4 244.9 246.4 11,081 245.40 0.12%
1995-09-20 0 4.100 4.075 4.100 4.050 4.100 688,000 2,805,600 4.0779 246.1 244.6 246.1 243.1 246.1 11,462 244.77 1.23%
1995-09-19 0 4.050 4.025 4.050 4.050 4.050 208,000 842,400 4.0500 243.1 241.6 243.1 243.1 243.1 3,465 243.09 -0.61%
1995-09-18 0 4.075 4.050 4.075 4.000 4.075 338,000 1,369,700 4.0524 244.6 243.1 244.6 240.1 244.6 5,631 243.24 0.62%
1995-09-15 0 4.050 4.000 4.050 4.000 4.050 400,000 1,609,000 4.0225 243.1 240.1 243.1 240.1 243.1 6,664 241.44 0.00%
1995-09-14 0 4.050 4.025 4.075 4.025 4.075 290,000 1,173,250 4.0457 243.1 241.6 244.6 241.6 244.6 4,831 242.84 -0.61%
1995-09-13 0 4.075 4.025 4.075 4.050 4.075 290,000 1,175,500 4.0534 244.6 241.6 244.6 243.1 244.6 4,831 243.30 0.00%
1995-09-12 0 4.075 4.050 4.075 4.025 4.075 390,000 1,579,400 4.0497 244.6 243.1 244.6 241.6 244.6 6,497 243.08 0.00%
1995-09-11 0 4.075 4.050 4.075 4.050 4.075 300,000 1,221,000 4.0700 244.6 243.1 244.6 243.1 244.6 4,998 244.29 0.00%
1995-09-08 0 4.075 4.025 4.075 4.050 4.075 430,000 1,745,900 4.0602 244.6 241.6 244.6 243.1 244.6 7,164 243.71 0.00%
1995-09-07 0 4.075 4.050 4.075 4.050 4.075 462,000 1,879,400 4.0680 244.6 243.1 244.6 243.1 244.6 7,697 244.17 0.00%
1995-09-06 0 4.075 4.075 4.100 4.075 4.075 408,000 1,662,600 4.0750 244.6 244.6 246.1 244.6 244.6 6,797 244.59 -0.61%
1995-09-05 0 4.100 4.075 4.100 4.075 4.100 342,000 1,394,900 4.0787 246.1 244.6 246.1 244.6 246.1 5,698 244.81 0.00%
1995-09-04 0 4.100 4.050 4.100 4.025 4.100 681,800 2,775,180 4.0704 246.1 243.1 246.1 241.6 246.1 11,359 244.32 0.00%
1995-09-01 0 4.100 4.075 4.100 4.075 4.100 570,000 2,329,250 4.0864 246.1 244.6 246.1 244.6 246.1 9,496 245.28 0.00%
1995-08-31 0 4.100 4.075 4.100 4.075 4.100 260,000 1,063,250 4.0894 246.1 244.6 246.1 244.6 246.1 4,332 245.46 -0.61%
1995-08-30 0 4.125 4.100 4.125 4.075 4.150 472,000 1,939,050 4.1082 247.6 246.1 247.6 244.6 249.1 7,864 246.58 0.00%
1995-08-29 0 4.125 4.075 4.125 4.075 4.150 446,000 1,832,700 4.1092 247.6 244.6 247.6 244.6 249.1 7,430 246.65 0.00%
1995-08-25 0 4.125 4.125 4.175 4.050 4.150 966,000 3,934,800 4.0733 247.6 247.6 250.6 243.1 249.1 16,094 244.49 1.23%
1995-08-24 0 4.075 4.050 4.075 3.900 4.075 11,338,000 45,395,850 4.0039 244.6 243.1 244.6 234.1 244.6 188,894 240.32 -1.81%
1995-08-23 0 4.150 4.125 4.150 4.125 4.175 940,000 3,886,500 4.1346 249.1 247.6 249.1 247.6 250.6 15,661 248.17 -0.60%
1995-08-22 0 4.175 4.100 4.200 4.025 4.225 3,040,000 12,435,100 4.0905 250.6 246.1 252.1 241.6 253.6 50,647 245.52 1.83%
1995-08-21 0 4.100 4.075 4.125 4.075 4.200 706,000 2,897,300 4.1038 246.1 244.6 247.6 244.6 252.1 11,762 246.32 -1.20%
1995-08-18 0 4.150 4.150 4.175 4.075 4.175 2,038,000 8,373,500 4.1087 249.1 249.1 250.6 244.6 250.6 33,954 246.62 1.22%
1995-08-17 0 4.100 4.125 4.150 4.075 4.125 1,120,000 4,599,600 4.1068 246.1 247.6 249.1 244.6 247.6 18,659 246.50 -1.80%
1995-08-16 0 4.175 4.125 4.175 4.100 4.175 940,000 3,890,900 4.1393 250.6 247.6 250.6 246.1 250.6 15,661 248.45 0.00%
1995-08-15 0 4.175 4.150 4.200 4.175 4.225 1,114,000 4,662,600 4.1855 250.6 249.1 252.1 250.6 253.6 18,560 251.22 -1.18%
1995-08-14 0 4.225 4.200 4.250 4.175 4.300 1,374,000 5,821,550 4.2369 253.6 252.1 255.1 250.6 258.1 22,891 254.31 0.60%
1995-08-11 0 4.200 4.200 - 4.075 4.225 1,216,000 5,043,850 4.1479 252.1 252.1 - 244.6 253.6 20,259 248.97 1.82%
1995-08-10 0 4.125 4.125 4.150 4.025 4.150 2,044,000 8,388,150 4.1038 247.6 247.6 249.1 241.6 249.1 34,054 246.32 -0.60%
1995-08-09 0 4.150 4.100 4.150 4.000 4.150 4,776,000 19,539,350 4.0912 249.1 246.1 249.1 240.1 249.1 79,569 245.56 1.22%
1995-08-08 0 4.100 - 4.100 4.000 4.150 2,550,000 10,365,000 4.0647 246.1 - 246.1 240.1 249.1 42,484 243.98 -1.20%
1995-08-07 0 4.150 4.100 4.150 4.100 4.200 1,088,000 4,482,900 4.1203 249.1 246.1 249.1 246.1 252.1 18,126 247.31 0.00%
1995-08-04 0 4.150 4.125 4.175 4.100 4.225 1,970,000 8,158,750 4.1415 249.1 247.6 250.6 246.1 253.6 32,821 248.59 -2.92%
1995-08-03 0 4.275 4.225 4.275 4.250 4.325 4,518,000 19,327,650 4.2779 256.6 253.6 256.6 255.1 259.6 75,271 256.77 0.00%
1995-08-02 0 4.275 4.275 4.325 4.150 4.300 1,564,000 6,588,050 4.2123 256.6 256.6 259.6 249.1 258.1 26,057 252.84 1.18%
1995-08-01 0 4.225 4.175 4.200 4.100 4.225 1,882,000 7,809,550 4.1496 253.6 250.6 252.1 246.1 253.6 31,355 249.07 1.20%
1995-07-31 0 4.175 4.125 4.200 4.150 4.300 818,000 3,424,500 4.1864 250.6 247.6 252.1 249.1 258.1 13,628 251.28 -1.18%
1995-07-28 0 4.225 4.225 4.250 4.200 4.250 3,726,000 15,703,950 4.2147 253.6 253.6 255.1 252.1 255.1 62,076 252.98 1.81%
1995-07-27 0 4.150 4.150 4.175 4.100 4.175 2,040,000 8,444,000 4.1392 249.1 249.1 250.6 246.1 250.6 33,987 248.45 -0.60%
1995-07-26 0 4.175 4.150 4.175 4.125 4.200 772,000 3,206,550 4.1536 250.6 249.1 250.6 247.6 252.1 12,862 249.31 -0.60%
1995-07-25 0 4.200 4.175 4.225 4.125 4.200 1,058,000 4,407,850 4.1662 252.1 250.6 253.6 247.6 252.1 17,627 250.07 0.60%
1995-07-24 0 4.175 4.150 4.200 4.125 4.175 1,510,000 6,275,750 4.1561 250.6 249.1 252.1 247.6 250.6 25,157 249.46 0.00%
1995-07-21 0 4.175 4.175 4.200 4.150 4.225 1,596,000 6,661,300 4.1737 250.6 250.6 252.1 249.1 253.6 26,590 250.52 -1.18%
1995-07-20 0 4.225 4.225 4.250 4.175 4.225 894,000 3,760,050 4.2059 253.6 253.6 255.1 250.6 253.6 14,894 252.45 0.00%
1995-07-19 0 4.225 4.200 4.250 4.175 4.225 500,000 2,093,750 4.1875 253.6 252.1 255.1 250.6 253.6 8,330 251.35 -1.17%
1995-07-18 0 4.275 4.250 4.300 4.250 4.325 4,900,000 21,037,800 4.2934 256.6 255.1 258.1 255.1 259.6 81,635 257.71 0.59%
1995-07-17 0 4.250 4.250 - 4.125 4.250 1,368,000 5,689,400 4.1589 255.1 255.1 - 247.6 255.1 22,791 249.63 1.19%
1995-07-14 0 4.200 4.175 4.200 4.125 4.250 2,126,400 8,883,620 4.1778 252.1 250.6 252.1 247.6 255.1 35,426 250.76 0.00%
1995-07-13 0 4.200 4.175 4.225 4.125 4.300 1,458,000 6,124,000 4.2003 252.1 250.6 253.6 247.6 258.1 24,291 252.11 -1.75%
1995-07-12 0 4.275 4.250 4.275 4.250 4.375 1,230,000 5,268,750 4.2835 256.6 255.1 256.6 255.1 262.6 20,492 257.11 -2.84%
1995-07-11 0 4.400 4.375 4.400 4.300 4.400 1,364,000 5,908,750 4.3319 264.1 262.6 264.1 258.1 264.1 22,725 260.02 2.33%
1995-07-10 0 4.300 4.300 4.325 4.275 4.350 2,308,000 9,927,350 4.3013 258.1 258.1 259.6 256.6 261.1 38,452 258.18 -1.71%
1995-07-07 0 4.375 4.350 4.375 4.350 4.475 5,298,000 23,395,150 4.4158 262.6 261.1 262.6 261.1 268.6 88,266 265.05 0.57%
1995-07-06 0 4.350 4.350 4.375 4.250 4.375 7,246,000 31,233,200 4.3104 261.1 261.1 262.6 255.1 262.6 120,720 258.72 3.57%
1995-07-05 0 4.200 4.200 4.225 3.950 4.200 8,026,000 32,457,900 4.0441 252.1 252.1 253.6 237.1 252.1 133,715 242.74 5.00%
1995-07-04 0 4.000 4.000 4.025 3.950 4.025 2,178,000 8,685,450 3.9878 240.1 240.1 241.6 237.1 241.6 36,286 239.36 -0.62%
1995-07-03 0 4.025 4.000 4.025 4.000 4.100 1,336,000 5,381,400 4.0280 241.6 240.1 241.6 240.1 246.1 22,258 241.77 -1.23%
1995-06-30 0 4.075 4.050 4.075 3.975 4.075 5,012,000 20,088,150 4.0080 244.6 243.1 244.6 238.6 244.6 83,501 240.57 0.62%
1995-06-29 0 4.050 4.025 4.050 3.950 4.050 3,850,000 15,301,850 3.9745 243.1 241.6 243.1 237.1 243.1 64,142 238.56 2.53%
1995-06-28 0 3.950 3.925 3.975 3.850 4.000 6,798,000 26,683,750 3.9252 237.1 235.6 238.6 231.1 240.1 113,256 235.60 3.27%
1995-06-27 0 3.825 3.800 3.850 3.825 3.825 1,020,000 3,901,500 3.8250 229.6 228.1 231.1 229.6 229.6 16,993 229.59 0.66%
1995-06-26 0 3.800 3.800 3.825 3.675 3.850 1,132,000 4,284,200 3.7846 228.1 228.1 229.6 220.6 231.1 18,859 227.17 -0.65%
1995-06-23 0 3.825 3.825 3.850 3.775 3.925 3,364,000 12,877,400 3.8280 229.6 229.6 231.1 226.6 235.6 56,045 229.77 -0.65%
1995-06-22 0 3.850 3.850 3.875 3.700 3.850 4,352,000 16,458,050 3.7817 231.1 231.1 232.6 222.1 231.1 72,505 226.99 4.05%
1995-06-21 0 3.700 3.675 3.700 3.625 3.700 1,740,000 6,357,950 3.6540 222.1 220.6 222.1 217.6 222.1 28,989 219.32 2.07%
1995-06-20 0 3.625 3.600 3.625 3.600 3.700 1,318,000 4,777,400 3.6247 217.6 216.1 217.6 216.1 222.1 21,958 217.57 1.40%
1995-06-16 0 3.575 3.550 3.575 3.375 3.575 2,808,000 9,743,050 3.4697 214.6 213.1 214.6 202.6 214.6 46,782 208.27 5.93%
1995-06-15 0 3.375 3.375 3.425 3.375 3.400 2,628,000 8,880,900 3.3793 202.6 202.6 205.6 202.6 204.1 43,783 202.84 -0.74%
1995-06-14 0 3.400 3.375 3.425 3.375 3.400 3,352,000 11,316,750 3.3761 204.1 202.6 205.6 202.6 204.1 55,845 202.65 0.74%
1995-06-13 0 3.375 3.350 3.375 3.350 3.375 3,400,000 11,417,300 3.3580 202.6 201.1 202.6 201.1 202.6 56,645 201.56 -0.74%
1995-06-12 0 3.400 3.375 3.400 3.350 3.425 1,562,000 5,252,250 3.3625 204.1 202.6 204.1 201.1 205.6 26,023 201.83 0.00%
1995-06-09 0 3.400 3.350 3.400 3.325 3.400 3,180,000 10,703,200 3.3658 204.1 201.1 204.1 199.6 204.1 52,980 202.03 3.03%
1995-06-08 0 3.300 3.275 3.325 3.250 3.300 1,624,000 5,309,750 3.2696 198.1 196.6 199.6 195.1 198.1 27,056 196.25 0.00%
1995-06-07 0 3.300 3.300 3.325 3.225 3.325 1,264,000 4,133,100 3.2699 198.1 198.1 199.6 193.6 199.6 21,059 196.27 1.54%
1995-06-06 0 3.250 3.225 3.250 3.225 3.275 2,466,000 8,011,050 3.2486 195.1 193.6 195.1 193.6 196.6 41,084 194.99 -0.76%
1995-06-05 0 3.275 3.275 3.300 3.275 3.400 4,948,000 16,665,700 3.3682 196.6 196.6 198.1 196.6 204.1 82,435 202.17 -0.76%
1995-06-01 0 3.300 3.275 3.325 3.225 3.325 2,466,000 8,019,800 3.2521 198.1 196.6 199.6 193.6 199.6 41,084 195.20 3.12%
1995-05-31 0 3.200 3.175 3.225 3.175 3.200 3,048,000 9,707,600 3.1849 192.1 190.6 193.6 190.6 192.1 50,780 191.17 0.79%
1995-05-30 0 3.175 3.150 3.225 3.100 3.250 1,596,000 5,098,850 3.1948 190.6 189.1 193.6 186.1 195.1 26,590 191.76 1.60%
1995-05-29 0 3.125 3.125 3.150 3.075 3.175 2,196,000 6,826,850 3.1088 187.6 187.6 189.1 184.6 190.6 36,586 186.60 -1.57%
1995-05-26 0 3.175 3.150 3.175 3.150 3.300 3,548,000 11,366,350 3.2036 190.6 189.1 190.6 189.1 198.1 59,111 192.29 -2.31%
1995-05-25 0 3.250 3.250 3.275 3.100 3.275 2,520,000 8,059,300 3.1981 195.1 195.1 196.6 186.1 196.6 41,984 191.96 6.56%
1995-05-24 0 3.050 3.000 3.050 2.825 3.050 3,688,000 10,749,600 2.9148 183.1 180.1 183.1 169.6 183.1 61,443 174.95 7.96%
1995-05-23 0 2.825 2.825 2.850 2.825 2.850 2,674,000 7,575,250 2.8329 169.6 169.6 171.1 169.6 171.1 44,549 170.04 0.00%
1995-05-22 0 2.825 2.825 2.850 2.750 2.925 23,280,000 59,805,150 2.5689 169.6 169.6 171.1 165.1 175.6 387,850 154.20 4.63%
1995-05-19 0 2.700 2.675 2.700 2.525 2.700 2,418,000 6,268,850 2.5926 162.1 160.6 162.1 151.6 162.1 40,284 155.61 6.93%
1995-05-18 0 2.525 2.500 2.550 2.425 2.525 2,738,000 6,804,150 2.4851 151.6 150.1 153.1 145.6 151.6 45,616 149.16 5.21%
1995-05-17 0 2.400 2.375 2.400 2.325 2.400 1,148,000 2,711,100 2.3616 144.1 142.6 144.1 139.6 144.1 19,126 141.75 3.23%
1995-05-16 0 2.325 2.300 2.325 2.300 2.325 1,302,000 3,023,850 2.3225 139.6 138.1 139.6 138.1 139.6 21,692 139.40 1.09%
1995-05-15 0 2.300 2.300 2.325 2.300 2.375 12,568,000 27,445,400 2.1838 138.1 138.1 139.6 138.1 142.6 209,386 131.08 0.00%
1995-05-12 0 2.300 2.300 2.325 2.250 2.350 1,498,000 3,444,500 2.2994 138.1 138.1 139.6 135.1 141.1 24,957 138.02 3.37%
1995-05-11 0 2.225 2.200 2.225 2.200 2.250 1,210,000 2,687,350 2.2210 133.6 132.1 133.6 132.1 135.1 20,159 133.31 1.14%
1995-05-10 0 2.200 2.200 2.250 2.125 2.225 1,606,000 3,491,700 2.1742 132.1 132.1 135.1 127.5 133.6 26,756 130.50 1.15%
1995-05-09 0 2.175 2.150 2.175 2.025 2.200 1,664,000 3,551,100 2.1341 130.6 129.0 130.6 121.5 132.1 27,723 128.09 7.41%
1995-05-08 0 2.025 2.025 2.050 1.980 2.050 1,532,000 3,073,100 2.0059 121.5 121.5 123.0 118.8 123.0 25,523 120.40 2.79%
1995-05-05 0 1.970 1.970 1.990 1.960 1.990 1,028,000 2,026,480 1.9713 118.2 118.2 119.4 117.6 119.4 17,127 118.32 -1.01%
1995-05-04 0 1.990 1.990 2.000 1.930 2.075 2,084,000 4,111,580 1.9729 119.4 119.4 120.0 115.8 124.5 34,720 118.42 -2.93%
1995-05-03 0 2.050 2.025 2.050 1.980 2.050 1,932,000 3,917,300 2.0276 123.0 121.5 123.0 118.8 123.0 32,188 121.70 4.59%
1995-05-02 0 1.960 1.960 1.970 1.890 1.980 2,272,000 4,399,200 1.9363 117.6 117.6 118.2 113.4 118.8 37,852 116.22 5.95%
1995-05-01 0 1.850 1.850 1.880 1.760 1.850 1,046,000 1,875,440 1.7930 111.0 111.0 112.8 105.6 111.0 17,427 107.62 4.52%
1995-04-28 0 1.770 1.760 - 1.740 1.780 704,000 1,237,960 1.7585 106.2 105.6 - 104.4 106.8 11,729 105.55 1.72%
1995-04-27 0 1.740 1.740 1.760 1.720 1.750 1,070,000 1,855,400 1.7340 104.4 104.4 105.6 103.2 105.0 17,826 104.08 2.35%
1995-04-26 0 1.700 1.700 1.720 1.700 1.700 604,000 1,026,800 1.7000 102.0 102.0 103.2 102.0 102.0 10,063 102.04 -1.73%
1995-04-25 0 1.730 1.730 1.740 1.720 1.740 1,078,000 1,865,780 1.7308 103.8 103.8 104.4 103.2 104.4 17,960 103.89 -0.57%
1995-04-24 0 1.740 1.720 1.730 1.730 1.750 1,000,000 1,741,600 1.7416 104.4 103.2 103.8 103.8 105.0 16,660 104.54 -0.57%
1995-04-21 0 1.750 1.740 1.760 1.700 1.770 1,880,000 3,273,700 1.7413 105.0 104.4 105.6 102.0 106.2 31,321 104.52 2.34%
1995-04-20 0 1.710 1.700 1.710 1.610 1.720 1,534,000 2,563,580 1.6712 102.6 102.0 102.6 96.64 103.2 25,557 100.31 6.21%
1995-04-19 0 1.610 1.610 1.620 1.580 1.610 788,000 1,256,200 1.5942 96.64 96.64 97.24 94.84 96.64 13,128 95.687 2.55%
1995-04-18 0 1.570 1.570 1.580 1.550 1.580 620,000 969,800 1.5642 94.24 94.24 94.84 93.04 94.84 10,329 93.888 1.95%
1995-04-13 0 1.540 1.540 1.550 1.520 1.540 354,000 543,360 1.5349 92.44 92.44 93.04 91.24 92.44 5,898 92.130 0.65%
1995-04-12 0 1.530 1.530 1.540 1.520 1.530 220,000 336,200 1.5282 91.84 91.84 92.44 91.24 91.84 3,665 91.726 -0.65%
1995-04-11 0 1.540 1.540 1.550 1.530 1.550 360,000 553,700 1.5381 92.44 92.44 93.04 91.84 93.04 5,998 92.319 0.65%
1995-04-10 0 1.530 1.520 1.540 1.510 1.540 230,000 350,600 1.5243 91.84 91.24 92.44 90.63 92.44 3,832 91.496 0.66%
1995-04-07 0 1.520 1.520 1.540 1.490 1.520 448,000 674,080 1.5046 91.24 91.24 92.44 89.43 91.24 7,464 90.313 1.33%
1995-04-06 0 1.500 1.500 1.540 1.500 1.520 270,000 407,300 1.5085 90.03 90.03 92.44 90.03 91.24 4,498 90.546 0.00%
1995-04-04 0 1.500 1.500 1.520 1.480 1.510 446,000 667,680 1.4970 90.03 90.03 91.24 88.83 90.63 7,430 89.857 2.04%
1995-04-03 0 1.470 1.470 1.480 1.460 1.470 210,000 307,900 1.4662 88.23 88.23 88.83 87.63 88.23 3,499 88.005 -1.34%
1995-03-31 0 1.490 1.490 1.500 1.470 1.490 330,000 490,300 1.4858 89.43 89.43 90.03 88.23 89.43 5,498 89.180 0.68%
1995-03-30 0 1.480 1.480 1.500 1.480 1.490 206,000 306,380 1.4873 88.83 88.83 90.03 88.83 89.43 3,432 89.271 0.00%
1995-03-29 0 1.480 1.480 1.500 1.480 1.490 100,000 148,500 1.4850 88.83 88.83 90.03 88.83 89.43 1,666 89.134 -1.99%
1995-03-28 0 1.510 1.510 1.530 1.460 1.510 650,000 957,600 1.4732 90.63 90.63 91.84 87.63 90.63 10,829 88.428 2.72%
1995-03-27 0 1.470 1.470 1.500 1.460 1.480 158,000 232,240 1.4699 88.23 88.23 90.03 87.63 88.83 2,632 88.226 1.38%
1995-03-24 0 1.450 1.440 1.460 1.430 1.450 590,000 848,800 1.4386 87.03 86.43 87.63 85.83 87.03 9,830 86.352 1.40%
1995-03-23 0 1.430 - 1.480 1.430 1.440 230,000 329,700 1.4335 85.83 - 88.83 85.83 86.43 3,832 86.042 -0.69%
1995-03-22 0 1.440 1.440 1.490 1.430 1.450 330,000 475,500 1.4409 86.43 86.43 89.43 85.83 87.03 5,498 86.488 -0.69%
1995-03-21 0 1.450 - 1.480 1.400 1.450 580,000 834,400 1.4386 87.03 - 88.83 84.03 87.03 9,663 86.351 -2.03%
1995-03-20 0 1.480 - 1.480 - - 0 0 - 88.83 - 88.83 - - 0 - 0.00%
1995-03-17 0 1.480 1.470 - 1.440 1.500 200,000 292,600 1.4630 88.83 88.23 - 86.43 90.03 3,332 87.814 2.78%
1995-03-16 0 1.440 1.440 1.450 1.440 1.450 160,000 231,700 1.4481 86.43 86.43 87.03 86.43 87.03 2,666 86.921 -2.04%
1995-03-15 0 1.470 1.460 1.490 1.450 1.470 450,000 656,900 1.4598 88.23 87.63 89.43 87.03 88.23 7,497 87.620 0.00%
1995-03-14 0 1.470 - 1.480 - - 0 0 - 88.23 - 88.83 - - 0 - 0.00%
1995-03-13 0 1.470 1.450 1.480 1.450 1.470 176,000 255,700 1.4528 88.23 87.03 88.83 87.03 88.23 2,932 87.204 1.38%
1995-03-10 0 1.450 1.430 1.460 1.430 1.450 280,000 405,200 1.4471 87.03 85.83 87.63 85.83 87.03 4,665 86.862 -1.36%
1995-03-09 0 1.470 1.450 1.480 1.450 1.470 100,000 146,100 1.4610 88.23 87.03 88.83 87.03 88.23 1,666 87.694 2.80%
1995-03-08 0 1.430 1.410 1.430 - - 0 0 - 85.83 84.63 85.83 - - 0 - -1.38%
1995-03-07 0 1.450 1.420 1.460 1.440 1.450 278,000 402,000 1.4460 87.03 85.23 87.63 86.43 87.03 4,632 86.796 2.11%
1995-03-06 0 1.420 1.400 1.450 1.420 1.430 20,000 28,500 1.4250 85.23 84.03 87.03 85.23 85.83 333 85.533 -1.39%
1995-03-03 0 1.440 1.410 - 1.440 1.450 130,000 188,000 1.4462 86.43 84.63 - 86.43 87.03 2,166 86.803 2.13%
1995-03-02 0 1.410 1.410 1.440 1.410 1.420 50,000 70,800 1.4160 84.63 84.63 86.43 84.63 85.23 833 84.993 -0.70%
1995-03-01 0 1.420 1.420 1.440 1.420 1.420 48,000 68,160 1.4200 85.23 85.23 86.43 85.23 85.23 800 85.233 -0.70%
1995-02-28 0 1.430 1.420 1.440 1.420 1.430 110,000 157,060 1.4278 85.83 85.23 86.43 85.23 85.83 1,833 85.702 0.70%
1995-02-27 0 1.420 1.380 1.440 - - 0 0 - 85.23 82.83 86.43 - - 0 - 0.00%
1995-02-24 0 1.420 1.420 1.440 1.400 1.420 160,000 224,300 1.4019 85.23 85.23 86.43 84.03 85.23 2,666 84.145 1.43%
1995-02-23 0 1.400 1.400 1.440 1.400 1.420 40,000 56,600 1.4150 84.03 84.03 86.43 84.03 85.23 666 84.933 0.00%
1995-02-22 0 1.400 1.370 - 1.370 1.400 90,000 124,280 1.3809 84.03 82.23 - 82.23 84.03 1,499 82.885 0.72%
1995-02-21 0 1.390 1.370 - 1.360 1.400 270,000 371,400 1.3756 83.43 82.23 - 81.63 84.03 4,498 82.565 1.46%
1995-02-20 0 1.370 1.370 1.410 1.370 1.370 40,000 54,800 1.3700 82.23 82.23 84.63 82.23 82.23 666 82.232 -0.72%
1995-02-17 0 1.380 1.380 1.430 1.370 1.380 130,000 179,000 1.3769 82.83 82.83 85.83 82.23 82.83 2,166 82.647 -2.82%
1995-02-16 0 1.420 1.380 1.460 - - 0 0 - 85.23 82.83 87.63 - - 0 - 0.00%
1995-02-15 0 1.420 1.420 1.440 1.420 1.420 24,000 34,080 1.4200 85.23 85.23 86.43 85.23 85.23 400 85.233 0.00%
1995-02-14 0 1.420 - 1.450 - - 0 0 - 85.23 - 87.03 - - 0 - 0.00%
1995-02-13 0 1.420 1.420 1.430 1.420 1.420 88,000 124,960 1.4200 85.23 85.23 85.83 85.23 85.23 1,466 85.233 -0.70%
1995-02-10 0 1.430 1.420 1.430 1.410 1.430 110,000 156,300 1.4209 85.83 85.23 85.83 84.63 85.83 1,833 85.287 -1.38%
1995-02-09 0 1.450 1.420 1.450 1.420 1.460 100,000 144,400 1.4440 87.03 85.23 87.03 85.23 87.63 1,666 86.673 3.57%
1995-02-08 0 1.400 1.390 1.420 1.400 1.400 70,000 98,000 1.4000 84.03 83.43 85.23 84.03 84.03 1,166 84.032 -1.41%
1995-02-07 0 1.420 1.410 1.430 1.400 1.420 320,000 453,100 1.4159 85.23 84.63 85.83 84.03 85.23 5,331 84.989 0.71%
1995-02-06 0 1.410 1.410 1.420 1.400 1.400 110,000 154,000 1.4000 84.63 84.63 85.23 84.03 84.03 1,833 84.032 0.00%
1995-02-03 0 1.410 1.400 1.440 1.400 1.410 112,000 157,300 1.4045 84.63 84.03 86.43 84.03 84.63 1,866 84.300 2.92%
1995-01-30 0 1.370 1.370 1.390 1.370 1.380 180,000 248,260 1.3792 82.23 82.23 83.43 82.23 82.83 2,999 82.785 -1.44%
1995-01-27 0 1.390 1.390 1.410 1.380 1.400 150,000 208,800 1.3920 83.43 83.43 84.63 82.83 84.03 2,499 83.552 -0.71%
1995-01-26 0 1.400 1.390 1.410 1.380 1.400 220,000 306,400 1.3927 84.03 83.43 84.63 82.83 84.03 3,665 83.596 0.72%
1995-01-25 0 1.390 1.380 1.390 1.360 1.390 380,000 523,700 1.3782 83.43 82.83 83.43 81.63 83.43 6,331 82.721 2.96%
1995-01-24 0 1.350 1.340 1.350 1.300 1.350 408,000 540,620 1.3250 81.03 80.43 81.03 78.03 81.03 6,797 79.534 3.85%
1995-01-23 0 1.300 1.300 1.350 1.300 1.300 30,000 39,000 1.3000 78.03 78.03 81.03 78.03 78.03 500 78.030 -5.80%
1995-01-20 0 1.380 1.360 1.400 1.380 1.380 130,000 179,400 1.3800 82.83 81.63 84.03 82.83 82.83 2,166 82.832 0.00%
1995-01-19 0 1.380 1.360 1.400 1.360 1.380 410,000 564,200 1.3761 82.83 81.63 84.03 81.63 82.83 6,831 82.598 -1.43%
1995-01-18 0 1.400 1.400 1.420 1.380 1.410 136,000 189,680 1.3947 84.03 84.03 85.23 82.83 84.63 2,266 83.715 1.45%
1995-01-17 0 1.380 1.380 1.400 1.350 1.390 834,000 1,139,840 1.3667 82.83 82.83 84.03 81.03 83.43 13,895 82.035 2.22%
1995-01-16 0 1.350 1.350 1.370 1.280 1.350 944,000 1,236,960 1.3103 81.03 81.03 82.23 76.83 81.03 15,727 78.651 3.85%
1995-01-13 0 1.300 1.300 1.340 1.300 1.330 376,000 491,080 1.3061 78.03 78.03 80.43 78.03 79.83 6,264 78.394 -3.70%
1995-01-12 0 1.350 1.350 1.360 1.310 1.350 1,768,000 2,358,000 1.3337 81.03 81.03 81.63 78.63 81.03 29,455 80.054 0.00%
1995-01-11 0 1.350 1.330 1.390 1.340 1.350 530,000 715,000 1.3491 81.03 79.83 83.43 80.43 81.03 8,830 80.975 1.50%
1995-01-10 0 1.330 1.310 1.340 1.300 1.330 294,000 385,980 1.3129 79.83 78.63 80.43 78.03 79.83 4,898 78.802 -0.75%
1995-01-09 0 1.340 - 1.350 - - 0 0 - 80.43 - 81.03 - - 0 - 0.00%
1995-01-06 0 1.350 1.350 1.380 1.350 1.350 10,000 13,500 1.3500 80.43 80.43 82.22 80.43 80.43 168 80.431 -1.46%
1995-01-05 0 1.370 1.350 1.400 1.360 1.370 246,000 335,060 1.3620 81.62 80.43 83.41 81.03 81.62 4,129 81.148 0.00%
1995-01-04 0 1.370 1.330 - 1.310 1.380 612,000 827,780 1.3526 81.62 79.24 - 78.05 82.22 10,272 80.585 1.48%
1995-01-03 0 1.350 1.310 1.360 1.310 1.350 632,000 843,320 1.3344 80.43 78.05 81.03 78.05 80.43 10,608 79.500 0.00%
1994-12-30 0 1.350 1.320 1.370 1.320 1.350 180,000 242,100 1.3450 80.43 78.64 81.62 78.64 80.43 3,021 80.133 -2.17%
1994-12-29 0 1.380 - 1.400 1.370 1.390 280,000 387,100 1.3825 82.22 - 83.41 81.62 82.81 4,700 82.367 0.00%
1994-12-28 0 1.380 1.370 1.390 1.310 1.400 1,080,000 1,469,860 1.3610 82.22 81.62 82.81 78.05 83.41 18,127 81.085 -2.13%
1994-12-23 0 1.410 1.410 1.440 1.410 1.440 370,000 525,400 1.4200 84.01 84.01 85.79 84.01 85.79 6,210 84.602 -2.76%
1994-12-22 0 1.450 1.420 1.450 1.410 1.450 240,000 345,700 1.4404 86.39 84.60 86.39 84.01 86.39 4,028 85.818 -0.68%
1994-12-21 0 1.460 1.420 1.460 1.430 1.460 278,000 401,720 1.4450 86.98 84.60 86.98 85.20 86.98 4,666 86.093 0.69%
1994-12-20 0 1.450 1.430 1.490 1.410 1.450 260,000 375,200 1.4431 86.39 85.20 88.77 84.01 86.39 4,364 85.976 0.00%
1994-12-19 0 1.450 1.430 1.470 1.450 1.470 90,000 131,100 1.4567 86.39 85.20 87.58 86.39 87.58 1,511 86.786 0.00%
1994-12-16 0 1.450 1.430 1.480 1.430 1.450 232,000 332,400 1.4328 86.39 85.20 88.18 85.20 86.39 3,894 85.362 -0.68%
1994-12-15 0 1.460 1.420 - 1.410 1.460 1,150,000 1,646,320 1.4316 86.98 84.60 - 84.01 86.98 19,302 85.292 2.82%
1994-12-14 0 1.420 1.380 1.430 1.380 1.420 500,000 699,900 1.3998 84.60 82.22 85.20 82.22 84.60 8,392 83.398 0.71%
1994-12-13 0 1.410 1.380 1.420 1.340 1.410 1,234,000 1,717,840 1.3921 84.01 82.22 84.60 79.84 84.01 20,712 82.939 5.22%
1994-12-12 0 1.340 1.330 1.350 1.330 1.340 152,000 203,180 1.3367 79.84 79.24 80.43 79.24 79.84 2,551 79.639 0.00%
1994-12-09 0 1.340 1.320 1.360 1.310 1.340 106,000 140,660 1.3270 79.84 78.64 81.03 78.05 79.84 1,779 79.060 -1.47%
1994-12-08 0 1.360 1.350 1.390 1.360 1.360 20,000 27,200 1.3600 81.03 80.43 82.81 81.03 81.03 336 81.027 -2.86%
1994-12-07 0 1.400 1.380 1.410 1.350 1.400 570,000 788,300 1.3830 83.41 82.22 84.01 80.43 83.41 9,567 82.396 1.45%
1994-12-06 0 1.380 1.350 - 1.330 1.380 212,000 288,040 1.3587 82.22 80.43 - 79.24 82.22 3,558 80.948 2.99%
1994-12-05 0 1.340 1.340 1.360 - - 0 0 - 79.84 79.84 81.03 - - 0 - 1.52%
1994-12-02 0 1.320 1.320 1.360 1.300 1.320 308,000 405,760 1.3174 78.64 78.64 81.03 77.45 78.64 5,170 78.489 -4.35%
1994-12-01 0 1.380 1.360 1.390 1.320 1.380 1,110,000 1,513,840 1.3638 82.22 81.03 82.81 78.64 82.22 18,631 81.254 4.55%
1994-11-30 0 1.320 1.320 1.350 1.320 1.350 300,000 401,600 1.3387 78.64 78.64 80.43 78.64 80.43 5,035 79.756 -4.35%
1994-11-29 0 1.380 1.360 1.400 1.370 1.400 540,000 745,500 1.3806 82.22 81.03 83.41 81.62 83.41 9,064 82.251 1.47%
1994-11-28 0 1.360 1.330 1.370 1.310 1.360 194,000 261,000 1.3454 81.03 79.24 81.62 78.05 81.03 3,256 80.155 0.74%
1994-11-25 0 1.350 1.330 1.380 1.300 1.350 584,000 777,400 1.3312 80.43 79.24 82.22 77.45 80.43 9,802 79.309 0.75%
1994-11-24 0 1.340 1.300 - 1.320 1.340 206,000 274,740 1.3337 79.84 77.45 - 78.64 79.84 3,458 79.459 3.08%
1994-11-23 0 1.300 1.300 1.310 1.260 1.300 252,000 324,080 1.2860 77.45 77.45 78.05 75.07 77.45 4,230 76.620 0.00%
1994-11-22 0 1.300 1.300 1.340 1.300 1.340 340,000 446,840 1.3142 77.45 77.45 79.84 77.45 79.84 5,707 78.300 -3.70%
1994-11-21 0 1.350 1.310 1.350 1.340 1.350 114,000 153,300 1.3447 80.43 78.05 80.43 79.84 80.43 1,913 80.117 1.50%
1994-11-18 0 1.330 1.280 1.340 1.300 1.330 516,000 685,000 1.3275 79.24 76.26 79.84 77.45 79.24 8,661 79.092 -3.62%
1994-11-17 0 1.380 1.320 1.380 1.320 1.380 290,000 388,980 1.3413 82.22 78.64 82.22 78.64 82.22 4,868 79.913 2.22%
1994-11-16 0 1.350 1.310 1.350 1.300 1.350 396,000 526,960 1.3307 80.43 78.05 80.43 77.45 80.43 6,647 79.282 1.50%
1994-11-15 0 1.330 1.310 1.340 1.300 1.330 460,000 603,400 1.3117 79.24 78.05 79.84 77.45 79.24 7,721 78.151 2.31%
1994-11-14 0 1.300 1.290 1.310 1.300 1.310 70,000 91,200 1.3029 77.45 76.86 78.05 77.45 78.05 1,175 77.622 -0.76%
1994-11-11 0 1.310 1.290 1.320 1.290 1.310 280,000 364,200 1.3007 78.05 76.86 78.64 76.86 78.05 4,700 77.495 0.77%
1994-11-10 0 1.300 1.290 1.310 1.290 1.300 332,000 429,400 1.2934 77.45 76.86 78.05 76.86 77.45 5,572 77.057 -0.76%
1994-11-09 0 1.310 1.290 1.320 1.290 1.310 50,000 65,100 1.3020 78.05 76.86 78.64 76.86 78.05 839 77.571 0.00%
1994-11-08 0 1.310 1.300 1.320 1.290 1.310 170,000 221,100 1.3006 78.05 77.45 78.64 76.86 78.05 2,853 77.487 0.77%
1994-11-07 0 1.300 1.290 1.310 1.290 1.300 120,000 155,700 1.2975 77.45 76.86 78.05 76.86 77.45 2,014 77.303 -1.52%
1994-11-04 0 1.320 1.320 1.330 1.300 1.350 1,156,000 1,524,220 1.3185 78.64 78.64 79.24 77.45 80.43 19,403 78.556 3.13%
1994-11-03 0 1.280 1.240 1.290 1.280 1.280 30,000 38,400 1.2800 76.26 73.88 76.86 76.26 76.26 504 76.261 0.00%
1994-11-02 0 1.280 1.280 1.300 1.280 1.310 32,000 41,560 1.2988 76.26 76.26 77.45 76.26 78.05 537 77.378 -2.29%
1994-11-01 0 1.310 1.310 1.320 1.260 1.310 1,158,000 1,490,460 1.2871 78.05 78.05 78.64 75.07 78.05 19,437 76.683 2.34%
1994-10-31 0 1.280 1.260 1.280 1.280 1.310 160,000 205,500 1.2844 76.26 75.07 76.26 76.26 78.05 2,686 76.521 0.00%
1994-10-28 0 1.280 1.270 1.280 1.250 1.280 658,000 831,580 1.2638 76.26 75.66 76.26 74.47 76.26 11,044 75.295 1.59%
1994-10-27 0 1.260 1.270 - 1.200 1.270 852,000 1,052,120 1.2349 75.07 75.66 - 71.49 75.66 14,300 73.572 5.88%
1994-10-26 0 1.190 1.190 - 1.150 1.200 890,000 1,046,600 1.1760 70.90 70.90 - 68.52 71.49 14,938 70.062 3.48%
1994-10-25 0 1.150 1.140 1.160 1.140 1.160 190,000 218,500 1.1500 68.52 67.92 69.11 67.92 69.11 3,189 68.515 -0.86%
1994-10-24 0 1.160 1.140 1.160 1.150 1.160 350,000 402,880 1.1511 69.11 67.92 69.11 68.52 69.11 5,875 68.580 0.00%
1994-10-21 0 1.160 1.140 1.170 1.150 1.160 140,000 162,200 1.1586 69.11 67.92 69.71 68.52 69.11 2,350 69.026 -0.85%
1994-10-20 0 1.170 1.140 1.180 1.150 1.170 322,000 373,520 1.1600 69.71 67.92 70.30 68.52 69.71 5,405 69.111 0.00%
1994-10-19 0 1.170 1.150 1.180 1.110 1.170 888,000 1,008,260 1.1354 69.71 68.52 70.30 66.13 69.71 14,905 67.647 2.63%
1994-10-18 0 1.140 1.120 1.150 1.120 1.140 492,000 556,140 1.1304 67.92 66.73 68.52 66.73 67.92 8,258 67.346 0.00%
1994-10-17 0 1.140 1.150 1.170 1.110 1.160 1,764,000 1,984,320 1.1249 67.92 68.52 69.71 66.13 69.11 29,608 67.020 2.70%
1994-10-14 0 1.110 1.060 1.120 1.070 1.110 140,000 152,800 1.0914 66.13 63.15 66.73 63.75 66.13 2,350 65.026 0.00%
1994-10-12 0 1.110 1.060 1.130 1.080 1.120 472,000 522,180 1.1063 66.13 63.15 67.32 64.34 66.73 7,922 65.913 0.91%
1994-10-11 0 1.100 1.060 1.100 1.050 1.100 120,000 130,100 1.0842 65.54 63.15 65.54 62.56 65.54 2,014 64.593 4.76%
1994-10-10 0 1.050 1.050 1.090 1.050 1.050 50,000 52,500 1.0500 62.56 62.56 64.94 62.56 62.56 839 62.557 -2.78%
1994-10-07 0 1.080 1.060 1.100 1.040 1.080 202,000 214,280 1.0608 64.34 63.15 65.54 61.96 64.34 3,390 63.200 0.93%
1994-10-06 0 1.070 1.070 1.090 1.050 1.070 440,000 468,600 1.0650 63.75 63.75 64.94 62.56 63.75 7,385 63.451 -0.93%
1994-10-05 0 1.080 1.050 1.100 1.030 1.080 272,000 286,180 1.0521 64.34 62.56 65.54 61.37 64.34 4,565 62.685 -0.92%
1994-10-04 0 1.090 1.060 - 1.060 1.090 330,000 352,900 1.0694 64.94 63.15 - 63.15 64.94 5,539 63.713 3.81%
1994-10-03 0 1.050 1.020 - 1.030 1.050 180,000 186,400 1.0356 62.56 60.77 - 61.37 62.56 3,021 61.697 2.94%
1994-09-30 0 1.020 1.020 1.040 1.020 1.020 334,000 340,680 1.0200 60.77 60.77 61.96 60.77 60.77 5,606 60.770 0.00%
1994-09-29 0 1.020 - - 1.020 1.030 80,000 82,100 1.0263 60.77 - - 60.77 61.37 1,343 61.142 -5.56%
1994-09-28 0 1.080 1.060 1.090 1.080 1.090 78,000 84,620 1.0849 64.34 63.15 64.94 64.34 64.94 1,309 64.635 -3.57%
1994-09-27 0 1.120 - 1.135 - - 130,000 145,600 1.1200 66.73 - 67.62 - - 2,182 66.728 0.00%
1994-09-26 0 1.120 - - 1.120 1.120 20,000 22,400 1.1200 66.73 - - 66.73 66.73 336 66.728 0.00%
1994-09-23 0 1.120 - 1.120 - - 0 0 - 66.73 - 66.73 - - 0 - 0.00%
1994-09-22 0 1.120 1.120 1.140 1.110 1.120 380,000 423,950 1.1157 66.73 66.73 67.92 66.13 66.73 6,378 66.469 -1.75%
1994-09-20 0 1.140 1.130 1.150 1.120 1.140 290,000 328,050 1.1312 67.92 67.32 68.52 66.73 67.92 4,868 67.396 1.79%
1994-09-19 0 1.120 1.120 1.140 1.115 1.125 296,000 331,320 1.1193 66.73 66.73 67.92 66.43 67.03 4,968 66.688 -0.88%
1994-09-16 0 1.130 1.130 1.150 1.130 1.150 726,000 826,040 1.1378 67.32 67.32 68.52 67.32 68.52 12,186 67.788 -0.88%
1994-09-15 0 1.140 1.125 1.140 1.110 1.140 1,152,000 1,299,260 1.1278 67.92 67.03 67.92 66.13 67.92 19,336 67.194 0.00%
1994-09-14 0 1.140 1.130 1.150 1.120 1.160 1,012,000 1,147,710 1.1341 67.92 67.32 68.52 66.73 69.11 16,986 67.568 3.64%
1994-09-13 0 1.100 1.075 1.120 1.075 1.100 508,000 554,170 1.0909 65.54 64.05 66.73 64.05 65.54 8,527 64.993 3.77%
1994-09-12 0 1.060 1.060 1.080 1.060 1.070 268,000 285,330 1.0647 63.15 63.15 64.34 63.15 63.75 4,498 63.431 -0.93%
1994-09-09 0 1.070 1.050 1.070 1.060 1.070 50,000 53,200 1.0640 63.75 62.56 63.75 63.15 63.75 839 63.392 2.39%
1994-09-08 0 1.045 1.045 1.060 - - 0 0 - 62.26 62.26 63.15 - - 0 - 1.46%
1994-09-07 0 1.080 1.080 1.095 1.075 1.080 230,000 247,750 1.0772 61.37 61.37 62.22 61.08 61.37 4,048 61.205 0.47%
1994-09-06 0 1.075 1.075 1.080 1.075 1.075 182,000 195,650 1.0750 61.08 61.08 61.37 61.08 61.08 3,203 61.082 -0.46%
1994-09-05 0 1.080 1.080 1.090 1.075 1.080 64,000 69,050 1.0789 61.37 61.37 61.93 61.08 61.37 1,126 61.304 0.93%
1994-09-02 0 1.070 1.070 1.090 1.070 1.070 100,000 107,000 1.0700 60.80 60.80 61.93 60.80 60.80 1,760 60.798 0.00%
1994-09-01 0 1.070 1.065 1.085 1.065 1.070 242,000 258,440 1.0679 60.80 60.51 61.65 60.51 60.80 4,259 60.680 0.47%
1994-08-31 0 1.065 1.065 1.080 1.050 1.100 280,000 302,350 1.0798 60.51 60.51 61.37 59.66 62.50 4,928 61.356 0.47%
1994-08-30 0 1.060 1.050 1.070 1.050 1.060 460,000 484,700 1.0537 60.23 59.66 60.80 59.66 60.23 8,096 59.871 0.95%
1994-08-26 0 1.050 1.050 1.060 1.040 1.060 140,000 147,000 1.0500 59.66 59.66 60.23 59.09 60.23 2,464 59.661 0.00%
1994-08-25 0 1.050 1.040 1.060 1.040 1.050 180,000 188,350 1.0464 59.66 59.09 60.23 59.09 59.66 3,168 59.456 0.96%
1994-08-24 0 1.040 1.035 1.045 1.030 1.040 86,000 88,900 1.0337 59.09 58.81 59.38 58.52 59.09 1,514 58.736 0.97%
1994-08-23 0 1.030 1.030 1.040 1.030 1.040 260,000 268,800 1.0338 58.52 58.52 59.09 58.52 59.09 4,576 58.743 -0.48%
1994-08-22 0 1.035 1.035 1.055 1.035 1.040 210,000 217,450 1.0355 58.81 58.81 59.95 58.81 59.09 3,696 58.836 0.00%
1994-08-19 0 1.035 1.035 1.050 1.035 1.040 80,000 83,050 1.0381 58.81 58.81 59.66 58.81 59.09 1,408 58.987 -0.96%
1994-08-18 0 1.045 - 1.070 - - 0 0 - 59.38 - 60.80 - - 0 - 0.00%
1994-08-17 0 1.045 1.035 1.060 1.045 1.045 284,000 297,530 1.0476 59.38 58.81 60.23 59.38 59.38 4,998 59.527 0.00%
1994-08-16 0 1.045 1.030 1.045 1.040 1.045 150,000 156,490 1.0433 59.38 58.52 59.38 59.09 59.38 2,640 59.279 0.00%
1994-08-15 0 1.045 1.025 1.050 - - 0 0 - 59.38 58.24 59.66 - - 0 - 0.00%
1994-08-12 0 1.045 - 1.070 1.045 1.070 216,000 227,030 1.0511 59.38 - 60.80 59.38 60.80 3,801 59.722 -0.48%
1994-08-11 0 1.050 1.030 - - - 0 0 - 59.66 58.52 - - - 0 - 0.00%
1994-08-10 0 1.050 1.050 1.080 1.050 1.070 70,000 74,500 1.0643 59.66 59.66 61.37 59.66 60.80 1,232 60.473 -3.23%
1994-08-09 0 1.085 1.065 1.085 1.065 1.085 76,000 82,300 1.0829 61.65 60.51 61.65 60.51 61.65 1,338 61.530 1.88%
1994-08-08 0 1.065 1.065 1.085 1.045 1.065 538,000 564,360 1.0490 60.51 60.51 61.65 59.38 60.51 9,468 59.604 0.95%
1994-08-05 0 1.055 1.055 1.065 1.040 1.065 110,000 116,000 1.0545 59.95 59.95 60.51 59.09 60.51 1,936 59.920 0.96%
1994-08-04 0 1.045 1.045 1.060 1.040 1.070 524,000 552,080 1.0536 59.38 59.38 60.23 59.09 60.80 9,222 59.865 0.00%
1994-08-03 0 1.045 1.040 1.045 1.045 1.055 50,000 52,450 1.0490 59.38 59.09 59.38 59.38 59.95 880 59.604 -0.95%
1994-08-02 0 1.055 1.035 1.060 1.035 1.060 160,000 167,700 1.0481 59.95 58.81 60.23 58.81 60.23 2,816 59.555 0.00%
1994-08-01 0 1.055 1.040 1.070 1.040 1.055 170,000 177,650 1.0450 59.95 59.09 60.80 59.09 59.95 2,992 59.377 0.48%
1994-07-29 0 1.050 1.030 1.070 - - 0 0 - 59.66 58.52 60.80 - - 0 - 0.00%
1994-07-28 0 1.050 1.050 1.070 1.050 1.060 90,000 94,900 1.0544 59.66 59.66 60.80 59.66 60.23 1,584 59.914 0.00%
1994-07-27 0 1.050 1.050 1.070 1.045 1.070 42,000 44,290 1.0545 59.66 59.66 60.80 59.38 60.80 739 59.918 0.00%
1994-07-26 0 1.050 1.050 1.060 1.050 1.060 30,000 31,700 1.0567 59.66 59.66 60.23 59.66 60.23 528 60.040 0.00%
1994-07-25 0 1.050 1.040 1.070 1.040 1.050 160,000 167,700 1.0481 59.66 59.09 60.80 59.09 59.66 2,816 59.555 0.48%
1994-07-22 0 1.045 1.045 1.050 1.040 1.045 130,000 135,700 1.0438 59.38 59.38 59.66 59.09 59.38 2,288 59.312 0.00%
1994-07-21 0 1.045 1.045 1.060 1.045 1.050 170,000 178,450 1.0497 59.38 59.38 60.23 59.38 59.66 2,992 59.645 -1.42%
1994-07-20 0 1.060 1.050 1.070 1.050 1.060 228,000 241,280 1.0582 60.23 59.66 60.80 59.66 60.23 4,013 60.130 0.00%
1994-07-19 0 1.060 1.040 1.070 1.040 1.060 598,000 627,020 1.0485 60.23 59.09 60.80 59.09 60.23 10,524 59.578 0.95%
1994-07-18 0 1.050 1.050 1.070 1.040 1.050 196,000 204,740 1.0446 59.66 59.66 60.80 59.09 59.66 3,449 59.354 0.00%
1994-07-15 0 1.050 1.020 - 1.040 1.050 156,000 163,500 1.0481 59.66 57.96 - 59.09 59.66 2,745 59.552 0.96%
1994-07-14 0 1.040 1.040 1.050 1.040 1.040 110,000 114,400 1.0400 59.09 59.09 59.66 59.09 59.09 1,936 59.093 -0.95%
1994-07-13 0 1.050 1.035 1.060 1.030 1.050 150,000 156,100 1.0407 59.66 58.81 60.23 58.52 59.66 2,640 59.131 0.00%
1994-07-12 0 1.050 1.030 1.060 1.050 1.050 138,000 144,900 1.0500 59.66 58.52 60.23 59.66 59.66 2,429 59.661 0.96%
1994-07-11 0 1.040 1.030 1.060 1.030 1.040 430,000 446,400 1.0381 59.09 58.52 60.23 58.52 59.09 7,568 58.987 0.97%
1994-07-08 0 1.030 1.030 1.035 1.030 1.035 90,000 92,950 1.0328 58.52 58.52 58.81 58.52 58.81 1,584 58.683 -0.96%
1994-07-07 0 1.040 1.030 1.050 1.025 1.040 508,000 521,660 1.0269 59.09 58.52 59.66 58.24 59.09 8,940 58.348 0.00%
1994-07-06 0 1.040 1.030 1.060 1.030 1.040 132,000 136,880 1.0370 59.09 58.52 60.23 58.52 59.09 2,323 58.921 0.97%
1994-07-05 0 1.030 1.030 - 1.030 1.040 310,000 322,200 1.0394 58.52 58.52 - 58.52 59.09 5,456 59.056 -1.90%
1994-07-04 0 1.050 1.040 1.060 - - 0 0 - 59.66 59.09 60.23 - - 0 - 0.00%
1994-07-01 0 1.050 1.040 1.070 1.030 1.050 176,000 183,490 1.0426 59.66 59.09 60.80 58.52 59.66 3,097 59.238 0.00%
1994-06-30 0 1.050 1.040 - 1.040 1.060 416,000 435,980 1.0480 59.66 59.09 - 59.09 60.23 7,321 59.549 1.94%
1994-06-29 0 1.030 1.010 1.060 1.010 1.050 550,000 570,600 1.0375 58.52 57.39 60.23 57.39 59.66 9,680 58.948 0.00%
1994-06-28 0 1.030 1.030 1.060 1.020 1.050 606,000 627,060 1.0348 58.52 58.52 60.23 57.96 59.66 10,665 58.795 0.98%
1994-06-27 0 1.020 1.020 1.040 1.020 1.020 70,000 71,400 1.0200 57.96 57.96 59.09 57.96 57.96 1,232 57.957 -2.86%
1994-06-24 0 1.050 1.030 1.060 1.050 1.050 20,000 21,000 1.0500 59.66 58.52 60.23 59.66 59.66 352 59.661 0.00%
1994-06-23 0 1.050 1.030 1.060 1.050 1.050 168,000 176,400 1.0500 59.66 58.52 60.23 59.66 59.66 2,957 59.661 2.94%
1994-06-22 0 1.020 1.020 - 1.020 1.040 70,000 71,800 1.0257 57.96 57.96 - 57.96 59.09 1,232 58.281 -1.92%
1994-06-21 0 1.040 1.020 - 1.040 1.040 30,000 31,200 1.0400 59.09 57.96 - 59.09 59.09 528 59.093 0.97%
1994-06-20 0 1.030 1.030 - 1.030 1.030 60,000 61,800 1.0300 58.52 58.52 - 58.52 58.52 1,056 58.525 -1.90%
1994-06-17 0 1.050 1.030 - 1.020 1.050 192,000 200,160 1.0425 59.66 58.52 - 57.96 59.66 3,379 59.235 1.94%
1994-06-16 0 1.030 1.030 - 1.030 1.050 246,000 254,380 1.0341 58.52 58.52 - 58.52 59.66 4,329 58.756 -0.96%
1994-06-15 0 1.040 1.040 - - - 0 0 - 59.09 59.09 - - - 0 - 0.00%
1994-06-10 0 1.040 1.040 1.070 1.040 1.040 90,000 93,600 1.0400 59.09 59.09 60.80 59.09 59.09 1,584 59.093 -1.89%
1994-06-09 0 1.060 1.060 1.090 - - 0 0 - 60.23 60.23 61.93 - - 0 - 0.00%
1994-06-08 0 1.060 1.050 1.070 - - 0 0 - 60.23 59.66 60.80 - - 0 - 0.00%
1994-06-07 0 1.060 1.060 1.080 1.060 1.080 584,000 618,640 1.0593 60.23 60.23 61.37 60.23 61.37 10,278 60.191 -0.93%
1994-06-06 0 1.070 1.060 1.090 - - 0 0 - 60.80 60.23 61.93 - - 0 - 0.00%
1994-06-03 0 1.070 1.070 1.080 1.070 1.070 30,000 32,100 1.0700 60.80 60.80 61.37 60.80 60.80 528 60.798 0.94%
1994-06-02 0 1.060 1.050 1.080 1.060 1.060 100,000 106,000 1.0600 60.23 59.66 61.37 60.23 60.23 1,760 60.229 -3.64%
1994-06-01 0 1.100 1.100 1.110 1.100 1.120 132,000 146,360 1.1088 62.50 62.50 63.07 62.50 63.64 2,323 63.002 0.00%
1994-05-31 0 1.100 1.060 1.100 1.040 1.120 694,000 749,700 1.0803 62.50 60.23 62.50 59.09 63.64 12,214 61.381 4.76%
1994-05-30 0 1.050 1.050 1.080 1.050 1.050 10,000 10,500 1.0500 59.66 59.66 61.37 59.66 59.66 176 59.661 -0.94%
1994-05-27 0 1.060 1.050 1.080 1.030 1.070 68,000 72,260 1.0626 60.23 59.66 61.37 58.52 60.80 1,197 60.380 0.00%
1994-05-26 0 1.060 1.040 1.070 1.060 1.060 180,000 190,800 1.0600 60.23 59.09 60.80 60.23 60.23 3,168 60.229 1.92%
1994-05-25 0 1.040 1.030 1.060 1.030 1.070 220,000 230,900 1.0495 59.09 58.52 60.23 58.52 60.80 3,872 59.635 -1.89%
1994-05-24 0 1.060 1.030 - 1.060 1.070 120,000 127,800 1.0650 60.23 58.52 - 60.23 60.80 2,112 60.514 0.95%
1994-05-23 0 1.050 1.030 1.060 1.050 1.060 48,000 50,600 1.0542 59.66 58.52 60.23 59.66 60.23 845 59.898 -0.94%
1994-05-20 0 1.060 1.030 1.070 1.040 1.060 50,000 52,400 1.0480 60.23 58.52 60.80 59.09 60.23 880 59.548 2.91%
1994-05-19 0 1.030 1.010 1.100 1.030 1.030 50,000 51,500 1.0300 58.52 57.39 62.50 58.52 58.52 880 58.525 0.00%
1994-05-18 0 1.030 1.030 1.060 1.030 1.030 50,000 51,500 1.0300 58.52 58.52 60.23 58.52 58.52 880 58.525 0.00%
1994-05-17 0 1.030 1.030 1.040 1.030 1.030 200,000 206,000 1.0300 58.52 58.52 59.09 58.52 58.52 3,520 58.525 0.00%
1994-05-16 0 1.030 1.020 1.050 1.020 1.040 90,000 93,000 1.0333 58.52 57.96 59.66 57.96 59.09 1,584 58.714 0.00%
1994-05-13 0 1.030 1.030 1.050 1.020 1.030 40,000 40,900 1.0225 58.52 58.52 59.66 57.96 58.52 704 58.099 -0.96%
1994-05-12 0 1.040 1.040 1.060 1.040 1.040 80,000 83,200 1.0400 59.09 59.09 60.23 59.09 59.09 1,408 59.093 0.97%
1994-05-11 0 1.030 1.030 1.060 1.030 1.030 10,000 10,300 1.0300 58.52 58.52 60.23 58.52 58.52 176 58.525 0.98%
1994-05-10 0 1.020 1.020 - 1.010 1.030 3,428,000 3,504,960 1.0225 57.96 57.96 - 57.39 58.52 60,331 58.096 -0.97%
1994-05-09 0 1.030 1.020 1.050 1.020 1.030 306,000 312,580 1.0215 58.52 57.96 59.66 57.96 58.52 5,385 58.042 0.00%
1994-05-06 0 1.030 1.020 1.040 1.020 1.030 120,000 123,300 1.0275 58.52 57.96 59.09 57.96 58.52 2,112 58.383 0.00%
1994-05-05 0 1.030 1.020 1.040 1.010 1.030 634,000 647,680 1.0216 58.52 57.96 59.09 57.39 58.52 11,158 58.046 0.98%
1994-05-04 0 1.020 1.010 - 1.010 1.030 704,000 715,180 1.0159 57.96 57.39 - 57.39 58.52 12,390 57.723 0.00%
1994-05-03 0 1.020 1.020 1.050 1.010 1.020 734,000 745,380 1.0155 57.96 57.96 59.66 57.39 57.96 12,918 57.701 0.00%
1994-05-02 0 1.020 1.020 1.050 1.020 1.020 640,000 652,800 1.0200 57.96 57.96 59.66 57.96 57.96 11,264 57.957 0.00%
1994-04-29 0 1.020 1.020 1.040 1.020 1.040 436,000 448,340 1.0283 57.96 57.96 59.09 57.96 59.09 7,673 58.428 -0.97%
1994-04-28 0 1.030 1.030 1.050 1.030 1.060 230,000 239,600 1.0417 58.52 58.52 59.66 58.52 60.23 4,048 59.192 -0.96%
1994-04-27 0 1.040 1.020 1.050 1.020 1.040 224,000 230,860 1.0306 59.09 57.96 59.66 57.96 59.09 3,942 58.560 0.00%
1994-04-26 0 1.040 1.030 1.050 1.050 1.050 190,000 197,900 1.0416 59.09 58.52 59.66 59.66 59.66 3,344 59.183 0.97%
1994-04-25 0 1.030 1.010 1.050 1.020 1.030 776,000 794,040 1.0232 58.52 57.39 59.66 57.96 58.52 13,657 58.141 0.98%
1994-04-22 0 1.020 1.020 1.040 1.020 1.030 420,000 430,900 1.0260 57.96 57.96 59.09 57.96 58.52 7,392 58.295 0.00%
1994-04-21 0 1.020 1.020 1.040 1.010 1.020 564,000 571,740 1.0137 57.96 57.96 59.09 57.39 57.96 9,926 57.600 0.00%
1994-04-20 0 1.020 1.020 1.040 1.020 1.030 440,000 449,800 1.0223 57.96 57.96 59.09 57.96 58.52 7,744 58.086 0.00%
1994-04-19 0 1.020 1.010 1.030 1.010 1.020 310,000 314,500 1.0145 57.96 57.39 58.52 57.39 57.96 5,456 57.645 0.00%
1994-04-18 0 1.020 1.020 1.030 1.020 1.040 760,000 782,060 1.0290 57.96 57.96 58.52 57.96 59.09 13,376 58.470 0.00%
1994-04-15 0 1.020 1.010 1.020 1.010 1.100 2,910,000 2,994,100 1.0289 57.96 57.39 57.96 57.39 62.50 51,214 58.462 2.00%
1994-04-14 0 1.000 1.000 1.010 1.000 1.040 5,128,000 5,159,600 1.0062 56.82 56.82 57.39 56.82 59.09 90,249 57.170 -1.96%
1994-04-13 0 1.020 1.020 1.050 1.020 1.020 22,000 22,440 1.0200 57.96 57.96 59.66 57.96 57.96 387 57.957 -1.92%
1994-04-12 0 1.040 1.030 1.060 1.020 1.040 176,000 181,120 1.0291 59.09 58.52 60.23 57.96 59.09 3,097 58.473 0.97%
1994-04-11 0 1.030 1.020 - 1.020 1.030 218,000 223,360 1.0246 58.52 57.96 - 57.96 58.52 3,837 58.217 0.00%
1994-04-08 0 1.030 1.010 1.040 - - 0 0 - 58.52 57.39 59.09 - - 0 - 0.00%
1994-04-07 0 1.030 1.010 1.040 1.010 1.030 310,000 319,100 1.0294 58.52 57.39 59.09 57.39 58.52 5,456 58.488 1.98%
1994-04-06 0 1.010 1.010 1.050 1.000 1.000 190,000 190,000 1.0000 57.39 57.39 59.66 56.82 56.82 3,344 56.820 -1.94%
1994-03-31 0 1.030 1.010 - 1.000 1.030 174,000 174,900 1.0052 58.52 57.39 - 56.82 58.52 3,062 57.114 1.98%
1994-03-30 0 1.010 1.000 1.020 1.010 1.020 396,000 404,560 1.0216 57.39 56.82 57.96 57.39 57.96 6,969 58.049 -0.98%
1994-03-29 0 1.020 1.020 1.030 1.020 1.030 320,000 331,600 1.0363 57.96 57.96 58.52 57.96 58.52 5,632 58.880 -0.97%
1994-03-28 0 1.030 1.010 1.030 1.000 1.030 168,000 169,200 1.0071 58.52 57.39 58.52 56.82 58.52 2,957 57.226 3.00%
1994-03-25 0 1.000 1.000 1.040 1.000 1.000 18,000 18,000 1.0000 56.82 56.82 59.09 56.82 56.82 317 56.820 -2.91%
1994-03-24 0 1.030 1.020 1.040 1.000 1.030 690,000 709,000 1.0275 58.52 57.96 59.09 56.82 58.52 12,144 58.385 0.00%
1994-03-23 0 1.030 1.020 1.050 1.020 1.050 130,000 132,900 1.0223 58.52 57.96 59.66 57.96 59.66 2,288 58.088 0.00%
1994-03-22 0 1.030 1.020 1.040 1.030 1.040 156,000 161,080 1.0326 58.52 57.96 59.09 58.52 59.09 2,745 58.671 0.98%
1994-03-21 0 1.020 1.000 1.050 1.000 1.020 662,000 666,240 1.0064 57.96 56.82 59.66 56.82 57.96 11,651 57.184 0.00%
1994-03-18 0 1.020 1.020 1.060 1.000 1.020 250,000 254,000 1.0160 57.96 57.96 60.23 56.82 57.96 4,400 57.729 -3.77%
1994-03-17 0 1.060 1.040 1.060 1.080 1.080 40,000 43,200 1.0800 60.23 59.09 60.23 61.37 61.37 704 61.366 -3.64%
1994-03-16 0 1.100 - 1.120 - - 0 0 - 62.50 - 63.64 - - 0 - 0.00%
1994-03-15 0 1.100 1.070 1.100 1.100 1.130 220,000 242,300 1.1014 62.50 60.80 62.50 62.50 64.21 3,872 62.580 -0.90%
1994-03-14 0 1.110 1.060 - 1.060 1.110 160,000 171,700 1.0731 63.07 60.23 - 60.23 63.07 2,816 60.975 1.83%
1994-03-11 0 1.090 1.050 - 1.090 1.090 30,000 32,700 1.0900 61.93 59.66 - 61.93 61.93 528 61.934 0.00%
1994-03-10 0 1.090 1.070 1.100 1.070 1.100 106,000 115,100 1.0858 61.93 60.80 62.50 60.80 62.50 1,866 61.698 -1.80%
1994-03-09 0 1.110 - 1.110 1.100 1.120 224,000 248,900 1.1112 63.07 - 63.07 62.50 63.64 3,942 63.136 0.00%
1994-03-08 0 1.110 1.100 1.130 1.100 1.110 94,000 104,300 1.1096 63.07 62.50 64.21 62.50 63.07 1,654 63.046 -0.89%
1994-03-07 0 1.120 1.120 1.130 1.120 1.130 364,000 408,780 1.1230 63.64 63.64 64.21 63.64 64.21 6,406 63.810 3.70%
1994-03-04 0 1.080 1.060 - 1.050 1.110 430,000 459,600 1.0688 61.37 60.23 - 59.66 63.07 7,568 60.732 2.86%
1994-03-03 0 1.050 1.030 1.070 1.020 1.050 314,000 324,400 1.0331 59.66 58.52 60.80 57.96 59.66 5,526 58.702 0.00%
1994-03-02 0 1.050 1.020 1.080 1.030 1.050 210,000 219,700 1.0462 59.66 57.96 61.37 58.52 59.66 3,696 59.445 0.00%
1994-03-01 0 1.050 1.040 1.060 1.030 1.050 150,000 156,100 1.0407 59.66 59.09 60.23 58.52 59.66 2,640 59.131 0.96%
1994-02-28 0 1.040 1.040 1.060 1.030 1.040 154,000 158,920 1.0319 59.09 59.09 60.23 58.52 59.09 2,710 58.636 0.00%
1994-02-25 0 1.040 1.020 1.060 1.020 1.040 814,000 840,780 1.0329 59.09 57.96 60.23 57.96 59.09 14,326 58.690 -1.89%
1994-02-24 0 1.060 1.040 1.060 1.060 1.060 90,000 95,400 1.0600 60.23 59.09 60.23 60.23 60.23 1,584 60.229 -2.75%
1994-02-23 0 1.090 1.060 1.090 1.050 1.090 90,000 96,200 1.0689 61.93 60.23 61.93 59.66 61.93 1,584 60.735 0.93%
1994-02-22 0 1.080 1.050 1.080 1.040 1.080 306,000 321,300 1.0500 61.37 59.66 61.37 59.09 61.37 5,385 59.661 3.85%
1994-02-21 0 1.040 1.030 1.050 1.020 1.040 1,750,000 1,787,500 1.0214 59.09 58.52 59.66 57.96 59.09 30,799 58.038 0.00%
1994-02-18 0 1.040 1.030 - 1.040 1.040 204,000 212,160 1.0400 59.09 58.52 - 59.09 59.09 3,590 59.093 0.00%
1994-02-17 0 1.040 1.000 1.040 1.040 1.080 240,000 258,400 1.0767 59.09 56.82 59.09 59.09 61.37 4,224 61.176 -3.70%
1994-02-16 0 1.080 - 1.080 1.080 1.090 258,000 279,740 1.0843 61.37 - 61.37 61.37 61.93 4,541 61.608 0.00%
1994-02-15 0 1.080 1.080 1.090 1.070 1.090 212,000 229,340 1.0818 61.37 61.37 61.93 60.80 61.93 3,731 61.468 0.00%
1994-02-14 0 1.080 1.040 1.100 1.080 1.100 294,000 321,900 1.0949 61.37 59.09 62.50 61.37 62.50 5,174 62.212 -1.82%
1994-02-09 0 1.100 1.090 1.110 1.100 1.110 1,160,000 1,226,600 1.0574 62.50 61.93 63.07 62.50 63.07 20,415 60.083 -0.90%
1994-02-08 0 1.110 1.050 1.120 1.060 1.110 320,000 350,400 1.0950 63.07 59.66 63.64 60.23 63.07 5,632 62.218 6.73%
1994-02-07 0 1.040 1.040 1.050 1.000 1.050 1,020,000 1,044,400 1.0239 59.09 59.09 59.66 56.82 59.66 17,951 58.179 -0.95%
1994-02-04 0 1.050 1.040 1.080 1.000 1.070 1,520,000 1,576,900 1.0374 59.66 59.09 61.37 56.82 60.80 26,751 58.947 0.96%
1994-02-03 0 1.040 1.030 1.040 1.030 1.100 308,000 327,640 1.0638 59.09 58.52 59.09 58.52 62.50 5,421 60.443 -5.45%
1994-02-02 0 1.100 1.080 1.130 1.080 1.130 418,000 465,860 1.1145 62.50 61.37 64.21 61.37 64.21 7,357 63.326 -2.65%
1994-02-01 0 1.130 1.100 - 1.100 1.130 320,000 359,200 1.1225 64.21 62.50 - 62.50 64.21 5,632 63.781 0.00%
1994-01-31 0 1.130 1.130 1.150 1.130 1.160 166,000 192,080 1.1571 64.21 64.21 65.34 64.21 65.91 2,921 65.747 -3.42%
1994-01-28 0 1.170 1.160 1.180 1.170 1.180 830,000 976,000 1.1759 66.48 65.91 67.05 66.48 67.05 14,607 66.815 -0.85%
1994-01-27 0 1.180 1.160 1.180 1.160 1.180 1,518,000 1,783,360 1.1748 67.05 65.91 67.05 65.91 67.05 26,716 66.753 0.00%
1994-01-26 0 1.180 1.160 1.190 1.150 1.180 106,000 123,740 1.1674 67.05 65.91 67.62 65.34 67.05 1,866 66.330 -1.67%
1994-01-25 0 1.200 1.170 1.200 1.180 1.230 776,000 939,720 1.2110 68.18 66.48 68.18 67.05 69.89 13,657 68.808 -2.44%
1994-01-24 0 1.230 1.200 1.230 1.230 1.250 120,000 148,000 1.2333 69.89 68.18 69.89 69.89 71.03 2,112 70.078 -4.65%
1994-01-21 0 1.290 - 1.290 1.300 1.300 1,000,000 1,300,000 1.3000 73.30 - 73.30 73.87 73.87 17,599 73.866 -2.27%
1994-01-20 0 1.320 - 1.350 - - 0 0 - 75.00 - 76.71 - - 0 - 0.00%
1994-01-19 0 1.320 1.290 1.320 - - 0 0 - 75.00 73.30 75.00 - - 0 - 0.00%
1994-01-18 0 1.320 1.300 1.330 1.320 1.340 180,000 238,600 1.3256 75.00 73.87 75.57 75.00 76.14 3,168 75.318 -1.49%
1994-01-17 0 1.340 1.300 1.350 1.230 1.350 400,000 518,600 1.2965 76.14 73.87 76.71 69.89 76.71 7,040 73.667 8.94%
1994-01-14 0 1.230 1.220 1.280 1.220 1.260 310,000 383,000 1.2355 69.89 69.32 72.73 69.32 71.59 5,456 70.201 1.65%
1994-01-13 0 1.210 1.210 1.220 1.210 1.250 270,000 333,100 1.2337 68.75 68.75 69.32 68.75 71.03 4,752 70.099 -6.20%
1994-01-12 0 1.290 1.280 1.290 1.280 1.310 680,000 881,020 1.2956 73.30 72.73 73.30 72.73 74.43 11,968 73.617 -3.01%
1994-01-11 0 1.330 - 1.330 1.320 1.360 260,000 350,100 1.3465 75.57 - 75.57 75.00 77.28 4,576 76.511 -2.21%
1994-01-10 0 1.360 1.350 1.360 1.350 1.380 302,000 410,900 1.3606 77.28 76.71 77.28 76.71 78.41 5,315 77.309 0.74%
1994-01-07 0 1.350 1.320 1.350 1.320 1.380 488,000 658,200 1.3488 76.71 75.00 76.71 75.00 78.41 8,588 76.638 -0.74%
1994-01-06 0 1.360 1.350 1.360 1.360 1.390 332,000 457,100 1.3768 77.28 76.71 77.28 77.28 78.98 5,843 78.231 -0.73%
1994-01-05 0 1.390 1.390 1.400 1.390 1.410 500,000 699,200 1.3984 77.84 77.84 78.40 77.84 78.96 8,928 78.314 -0.71%
1994-01-04 0 1.400 1.400 1.420 1.380 1.420 1,010,000 1,361,880 1.3484 78.40 78.40 79.52 77.28 79.52 18,035 75.514 -1.41%
1994-01-03 0 1.420 1.400 1.420 1.410 1.420 572,000 810,040 1.4162 79.52 78.40 79.52 78.96 79.52 10,214 79.308

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