ASIA TELE-NET AND TECHNOLOGY CORPORATION LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00679  1991-01-31    
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
2026-03-06 0 1.070 1.050 1.070 1.020 1.090 590,000 624,600 1.0586 1.070 1.050 1.070 1.020 1.090 590,000 1.0586 -0.93%
2026-03-05 0 1.080 1.070 1.090 1.040 1.100 1,348,500 1,445,605 1.0720 1.080 1.070 1.090 1.040 1.100 1,348,500 1.0720 5.88%
2026-03-04 0 1.020 1.020 1.040 0.980 1.170 2,110,000 2,141,800 1.0151 1.020 1.020 1.040 0.980 1.170 2,110,000 1.0151 -17.74%
2026-03-03 0 1.240 1.180 1.270 1.140 1.290 630,000 756,900 1.2014 1.240 1.180 1.270 1.140 1.290 630,000 1.2014 0.81%
2026-03-02 0 1.230 1.210 1.240 1.200 1.390 1,440,000 1,826,200 1.2682 1.230 1.210 1.240 1.200 1.390 1,440,000 1.2682 -11.51%
2026-02-27 0 1.390 1.330 1.390 1.360 1.400 200,000 275,300 1.3765 1.390 1.330 1.390 1.360 1.400 200,000 1.3765 3.73%
2026-02-26 0 1.340 1.320 1.360 1.310 1.360 180,000 241,100 1.3394 1.340 1.320 1.360 1.310 1.360 180,000 1.3394 -0.74%
2026-02-25 0 1.350 1.350 1.400 1.350 1.410 200,000 277,300 1.3865 1.350 1.350 1.400 1.350 1.410 200,000 1.3865 -2.88%
2026-02-24 0 1.390 1.370 1.420 1.360 1.460 830,000 1,191,700 1.4358 1.390 1.370 1.420 1.360 1.460 830,000 1.4358 -2.11%
2026-02-23 0 1.420 1.400 1.430 1.410 1.460 413,000 588,630 1.4253 1.420 1.400 1.430 1.410 1.460 413,000 1.4253 -7.79%
2026-02-20 0 1.540 1.450 1.550 1.340 1.560 2,986,000 4,346,030 1.4555 1.540 1.450 1.550 1.340 1.560 2,986,000 1.4555 11.59%
2026-02-16 0 1.380 1.370 1.460 1.370 1.400 110,000 152,400 1.3855 1.380 1.370 1.460 1.370 1.400 110,000 1.3855 -5.48%
2026-02-13 0 1.460 1.410 1.460 1.420 1.490 160,000 232,700 1.4544 1.460 1.410 1.460 1.420 1.490 160,000 1.4544 -0.68%
2026-02-12 0 1.470 1.450 1.500 1.430 1.540 650,500 964,420 1.4826 1.470 1.450 1.500 1.430 1.540 650,500 1.4826 -1.34%
2026-02-11 0 1.490 1.440 1.500 1.430 1.500 450,000 664,700 1.4771 1.490 1.440 1.500 1.430 1.500 450,000 1.4771 3.47%
2026-02-10 0 1.440 1.440 1.470 1.350 1.630 2,610,000 3,987,050 1.5276 1.440 1.440 1.470 1.350 1.630 2,610,000 1.5276 -2.70%
2026-02-09 0 1.480 1.390 1.480 1.190 1.500 1,445,974 2,002,604 1.3850 1.480 1.390 1.480 1.190 1.500 1,445,974 1.3850 18.40%
2026-02-06 0 1.250 1.240 1.250 1.250 1.480 640,000 853,700 1.3339 1.250 1.240 1.250 1.250 1.480 640,000 1.3339 -7.41%
2026-02-05 0 1.350 1.350 1.420 1.330 1.600 2,494,000 3,710,325 1.4877 1.350 1.350 1.420 1.330 1.600 2,494,000 1.4877 -10.00%
2026-02-04 0 1.500 1.470 1.500 1.040 1.550 5,314,000 7,113,430 1.3386 1.500 1.470 1.500 1.040 1.550 5,314,000 1.3386 45.63%
2026-02-03 0 1.030 0.990 1.040 1.020 1.030 390,000 401,600 1.0297 1.030 0.990 1.040 1.020 1.030 390,000 1.0297 1.98%
2026-02-02 0 1.010 0.980 1.040 0.990 1.050 530,000 537,900 1.0149 1.010 0.980 1.040 0.990 1.050 530,000 1.0149 4.12%
2026-01-30 0 0.970 0.970 1.000 0.970 1.000 156,000 153,040 0.9810 0.970 0.970 1.000 0.970 1.000 156,000 0.9810 -3.00%
2026-01-29 0 1.000 0.990 1.010 - - 0 0 - 1.000 0.990 1.010 - - 0 - 0.00%
2026-01-28 0 1.000 0.990 1.010 1.000 1.000 37,500 37,350 0.9960 1.000 0.990 1.010 1.000 1.000 37,500 0.9960 -0.99%
2026-01-27 0 1.010 1.000 1.020 - - 0 0 - 1.010 1.000 1.020 - - 0 - 0.00%
2026-01-26 0 1.010 1.000 1.020 1.000 1.010 51,500 51,640 1.0027 1.010 1.000 1.020 1.000 1.010 51,500 1.0027 -0.98%
2026-01-23 0 1.020 1.010 1.030 1.020 1.020 125,000 127,250 1.0180 1.020 1.010 1.030 1.020 1.020 125,000 1.0180 -0.97%
2026-01-22 0 1.030 1.030 1.040 1.020 1.040 155,000 160,250 1.0339 1.030 1.030 1.040 1.020 1.040 155,000 1.0339 -0.96%
2026-01-21 0 1.040 1.020 1.050 1.010 1.040 118,000 121,760 1.0319 1.040 1.020 1.050 1.010 1.040 118,000 1.0319 1.96%
2026-01-20 0 1.020 1.010 1.020 1.000 1.020 270,000 272,600 1.0096 1.020 1.010 1.020 1.000 1.020 270,000 1.0096 2.00%
2026-01-19 0 1.000 0.980 1.010 0.970 1.000 151,000 149,750 0.9917 1.000 0.980 1.010 0.970 1.000 151,000 0.9917 2.04%
2026-01-16 0 0.980 0.970 0.990 0.980 0.990 655,000 641,750 0.9798 0.980 0.970 0.990 0.980 0.990 655,000 0.9798 2.08%
2026-01-15 0 0.960 0.960 0.980 0.960 0.960 10,000 9,600 0.9600 0.960 0.960 0.980 0.960 0.960 10,000 0.9600 0.00%
2026-01-14 0 0.960 0.960 0.980 - - 0 0 - 0.960 0.960 0.980 - - 0 - 0.00%
2026-01-13 0 0.960 0.960 0.980 0.960 0.970 109,500 105,140 0.9602 0.960 0.960 0.980 0.960 0.970 109,500 0.9602 -2.04%
2026-01-12 0 0.980 0.960 0.980 0.980 0.980 10,000 9,800 0.9800 0.980 0.960 0.980 0.980 0.980 10,000 0.9800 2.08%
2026-01-09 0 0.960 0.950 0.970 0.960 0.960 590,000 566,400 0.9600 0.960 0.950 0.970 0.960 0.960 590,000 0.9600 -1.03%
2026-01-08 0 0.970 0.960 0.980 0.970 0.970 100,000 97,000 0.9700 0.970 0.960 0.980 0.970 0.970 100,000 0.9700 0.00%
2026-01-07 0 0.970 0.970 0.980 0.970 0.980 590,000 573,500 0.9720 0.970 0.970 0.980 0.970 0.980 590,000 0.9720 -1.02%
2026-01-06 0 0.980 0.970 0.990 0.980 0.980 20,000 19,600 0.9800 0.980 0.970 0.990 0.980 0.980 20,000 0.9800 -1.01%
2026-01-05 0 0.990 0.970 0.990 0.960 0.990 610,000 594,000 0.9738 0.990 0.970 0.990 0.960 0.990 610,000 0.9738 4.21%
2026-01-02 0 0.950 0.950 0.960 0.950 0.970 90,000 86,700 0.9633 0.950 0.950 0.960 0.950 0.970 90,000 0.9633 0.00%
2025-12-31 0 0.950 0.950 0.960 0.940 0.960 1,780,000 1,691,800 0.9504 0.950 0.950 0.960 0.940 0.960 1,780,000 0.9504 2.15%
2025-12-30 0 0.930 0.920 0.940 - - 341 303 0.8886 0.930 0.920 0.940 - - 341 0.8886 0.00%
2025-12-29 0 0.930 0.920 0.950 0.910 0.930 30,000 27,700 0.9233 0.930 0.920 0.950 0.910 0.930 30,000 0.9233 1.09%
2025-12-24 0 0.920 0.920 0.940 - - 0 0 - 0.920 0.920 0.940 - - 0 - 0.00%
2025-12-23 0 0.920 0.910 0.950 - - 0 0 - 0.920 0.910 0.950 - - 0 - 0.00%
2025-12-22 0 0.920 0.920 0.950 - - 0 0 - 0.920 0.920 0.950 - - 0 - 0.00%
2025-12-19 0 0.920 0.910 0.950 0.910 0.920 220,000 201,300 0.9150 0.920 0.910 0.950 0.910 0.920 220,000 0.9150 0.00%
2025-12-18 0 0.920 0.910 0.940 - - 0 0 - 0.920 0.910 0.940 - - 0 - 0.00%
2025-12-17 0 0.920 0.920 0.950 - - 0 0 - 0.920 0.920 0.950 - - 0 - 0.00%
2025-12-16 0 0.920 0.910 0.920 - - 100,000 92,000 0.9200 0.920 0.910 0.920 - - 100,000 0.9200 0.00%
2025-12-15 0 0.920 0.910 0.930 0.920 0.920 10,000 9,200 0.9200 0.920 0.910 0.930 0.920 0.920 10,000 0.9200 1.10%
2025-12-12 0 0.910 0.910 0.950 0.910 0.920 240,000 218,700 0.9113 0.910 0.910 0.950 0.910 0.920 240,000 0.9113 0.00%
2025-12-11 0 0.910 0.880 0.910 - - 0 0 - 0.910 0.880 0.910 - - 0 - 0.00%
2025-12-10 0 0.910 0.890 0.950 - - 0 0 - 0.910 0.890 0.950 - - 0 - 0.00%
2025-12-09 0 0.910 0.900 0.930 0.910 0.920 50,000 45,800 0.9160 0.910 0.900 0.930 0.910 0.920 50,000 0.9160 1.11%
2025-12-08 0 0.900 0.900 0.940 0.900 0.900 101,500 91,320 0.8997 0.900 0.900 0.940 0.900 0.900 101,500 0.8997 -1.10%
2025-12-05 0 0.910 0.900 0.920 - - 0 0 - 0.910 0.900 0.920 - - 0 - 0.00%
2025-12-04 0 0.910 0.900 0.930 0.910 0.910 80,000 72,800 0.9100 0.910 0.900 0.930 0.910 0.910 80,000 0.9100 0.00%
2025-12-03 0 0.910 0.900 0.920 - - 0 0 - 0.910 0.900 0.920 - - 0 - 0.00%
2025-12-02 0 0.910 0.900 0.930 0.910 0.940 310,000 283,900 0.9158 0.910 0.900 0.930 0.910 0.940 310,000 0.9158 -2.15%
2025-12-01 0 0.930 0.900 0.940 0.930 0.930 60,000 55,800 0.9300 0.930 0.900 0.940 0.930 0.930 60,000 0.9300 1.09%
2025-11-28 0 0.920 0.910 0.940 - - 0 0 - 0.920 0.910 0.940 - - 0 - 0.00%
2025-11-27 0 0.920 0.920 0.950 0.920 0.920 20,000 18,400 0.9200 0.920 0.920 0.950 0.920 0.920 20,000 0.9200 1.10%
2025-11-26 0 0.910 0.900 0.930 - - 0 0 - 0.910 0.900 0.930 - - 0 - 0.00%
2025-11-25 0 0.910 0.910 0.940 - - 0 0 - 0.910 0.910 0.940 - - 0 - 0.00%
2025-11-24 0 0.910 0.910 0.940 - - 0 0 - 0.910 0.910 0.940 - - 0 - 0.00%
2025-11-21 0 0.910 0.900 0.940 0.910 0.910 80,000 72,800 0.9100 0.910 0.900 0.940 0.910 0.910 80,000 0.9100 0.00%
2025-11-20 0 0.910 0.900 0.930 0.910 0.930 40,000 37,000 0.9250 0.910 0.900 0.930 0.910 0.930 40,000 0.9250 -3.19%
2025-11-19 0 0.940 0.930 0.940 - - 500 445 0.8900 0.940 0.930 0.940 - - 500 0.8900 0.00%
2025-11-18 0 0.940 0.930 0.940 0.940 0.940 10,000 9,400 0.9400 0.940 0.930 0.940 0.940 0.940 10,000 0.9400 -1.05%
2025-11-17 0 0.950 0.940 0.980 0.940 0.950 40,000 37,900 0.9475 0.950 0.940 0.980 0.940 0.950 40,000 0.9475 2.15%
2025-11-14 0 0.930 0.930 0.960 0.930 0.950 70,000 66,300 0.9471 0.930 0.930 0.960 0.930 0.950 70,000 0.9471 -3.12%
2025-11-13 0 0.960 0.930 0.960 - - 0 0 - 0.960 0.930 0.960 - - 0 - 0.00%
2025-11-12 0 0.960 0.940 0.960 - - 0 0 - 0.960 0.940 0.960 - - 0 - 0.00%
2025-11-11 0 0.960 0.940 0.960 - - 0 0 - 0.960 0.940 0.960 - - 0 - 0.00%
2025-11-10 0 0.960 0.940 0.980 0.940 0.940 11,000 10,310 0.9373 0.960 0.940 0.980 0.940 0.940 11,000 0.9373 1.05%
2025-11-07 0 0.950 0.950 0.970 - - 0 0 - 0.950 0.950 0.970 - - 0 - 0.00%
2025-11-06 0 0.950 0.950 0.970 - - 0 0 - 0.950 0.950 0.970 - - 0 - 0.00%
2025-11-05 0 0.950 0.950 0.960 0.950 0.950 60,000 57,000 0.9500 0.950 0.950 0.960 0.950 0.950 60,000 0.9500 1.06%
2025-11-04 0 0.940 0.930 0.950 - - 0 0 - 0.940 0.930 0.950 - - 0 - 0.00%
2025-11-03 0 0.940 0.930 0.960 0.940 0.940 100,000 94,000 0.9400 0.940 0.930 0.960 0.940 0.940 100,000 0.9400 0.00%
2025-10-31 0 0.940 0.940 0.960 - - 0 0 - 0.940 0.940 0.960 - - 0 - 0.00%
2025-10-30 0 0.940 0.940 0.980 0.940 0.950 111,500 105,225 0.9437 0.940 0.940 0.980 0.940 0.950 111,500 0.9437 -1.05%
2025-10-28 0 0.950 0.940 0.970 0.950 0.950 44,500 42,050 0.9449 0.950 0.940 0.970 0.950 0.950 44,500 0.9449 1.06%
2025-10-27 0 0.940 0.940 0.970 0.940 0.940 250,000 235,000 0.9400 0.940 0.940 0.970 0.940 0.940 250,000 0.9400 0.00%
2025-10-24 0 0.940 0.940 0.960 0.940 0.950 31,000 29,220 0.9426 0.940 0.940 0.960 0.940 0.950 31,000 0.9426 0.00%
2025-10-23 0 0.940 0.930 0.970 - - 0 0 - 0.940 0.930 0.970 - - 0 - 0.00%
2025-10-22 0 0.940 0.930 1.000 - - 0 0 - 0.940 0.930 1.000 - - 0 - 0.00%
2025-10-21 0 0.940 0.930 0.960 0.940 0.940 220,000 206,800 0.9400 0.940 0.930 0.960 0.940 0.940 220,000 0.9400 1.08%
2025-10-20 0 0.930 0.930 0.970 0.930 0.930 100,000 93,000 0.9300 0.930 0.930 0.970 0.930 0.930 100,000 0.9300 -2.11%
2025-10-17 0 0.950 0.920 0.960 - - 0 0 - 0.950 0.920 0.960 - - 0 - 0.00%
2025-10-16 0 0.950 0.940 0.970 0.950 0.950 30,000 28,500 0.9500 0.950 0.940 0.970 0.950 0.950 30,000 0.9500 0.00%
2025-10-15 0 0.950 0.920 0.960 - - 0 0 - 0.950 0.920 0.960 - - 0 - 0.00%
2025-10-14 0 0.950 0.930 0.960 - - 0 0 - 0.950 0.930 0.960 - - 0 - 0.00%
2025-10-13 0 0.950 0.910 0.960 - - 0 0 - 0.950 0.910 0.960 - - 0 - 0.00%
2025-10-10 0 0.950 0.940 0.970 - - 0 0 - 0.950 0.940 0.970 - - 0 - 0.00%
2025-10-09 0 0.950 0.930 0.960 0.930 0.950 72,500 68,350 0.9428 0.950 0.930 0.960 0.930 0.950 72,500 0.9428 3.26%
2025-10-08 0 0.920 0.920 0.970 0.920 0.920 30,000 27,600 0.9200 0.920 0.920 0.970 0.920 0.920 30,000 0.9200 -1.08%
2025-10-06 0 0.930 0.920 0.960 - - 0 0 - 0.930 0.920 0.960 - - 0 - 0.00%
2025-10-03 0 0.930 0.930 0.950 0.930 0.930 21,000 19,500 0.9286 0.930 0.930 0.950 0.930 0.930 21,000 0.9286 -1.06%
2025-10-02 0 0.940 0.930 0.960 0.940 0.940 30,000 28,200 0.9400 0.940 0.930 0.960 0.940 0.940 30,000 0.9400 -1.05%
2025-09-30 0 0.950 0.940 0.970 0.950 0.950 20,023 19,020 0.9499 0.950 0.940 0.970 0.950 0.950 20,023 0.9499 1.06%
2025-09-29 0 0.940 0.940 0.960 0.940 0.940 60,000 56,400 0.9400 0.940 0.940 0.960 0.940 0.940 60,000 0.9400 -2.08%
2025-09-26 0 0.960 0.950 0.960 0.960 0.980 150,000 145,000 0.9667 0.960 0.950 0.960 0.960 0.980 150,000 0.9667 -2.04%
2025-09-25 0 0.980 0.950 0.980 0.940 0.980 510,000 489,100 0.9590 0.980 0.950 0.980 0.940 0.980 510,000 0.9590 3.16%
2025-09-24 0 0.950 0.940 0.970 - - 20,000 19,000 0.9500 0.950 0.940 0.970 - - 20,000 0.9500 0.00%
2025-09-23 0 0.950 0.940 0.960 0.950 0.950 71,000 67,410 0.9494 0.950 0.940 0.960 0.950 0.950 71,000 0.9494 0.00%
2025-09-22 0 0.950 0.940 0.970 0.940 0.950 50,000 47,100 0.9420 0.950 0.940 0.970 0.940 0.950 50,000 0.9420 0.00%
2025-09-19 0 0.950 0.950 0.970 0.950 0.960 20,000 19,100 0.9550 0.950 0.950 0.970 0.950 0.960 20,000 0.9550 -2.06%
2025-09-18 0 0.970 0.960 0.980 0.970 0.980 190,000 185,200 0.9747 0.970 0.960 0.980 0.970 0.980 190,000 0.9747 0.00%
2025-09-17 0 0.970 0.930 0.980 0.950 0.970 170,000 162,250 0.9544 0.970 0.930 0.980 0.950 0.970 170,000 0.9544 1.04%
2025-09-16 0 0.970 0.940 0.990 0.970 0.970 50,000 48,500 0.9700 0.960 0.930 0.980 0.960 0.960 50,521 0.9600 0.00%
2025-09-15 0 0.970 0.970 0.990 0.950 0.990 415,000 404,450 0.9746 0.960 0.960 0.980 0.940 0.980 419,323 0.9645 3.19%
2025-09-12 0 0.940 0.930 0.950 0.940 0.950 340,000 320,600 0.9429 0.930 0.920 0.940 0.930 0.940 343,542 0.9332 -1.05%
2025-09-11 0 0.950 0.940 0.960 0.950 0.950 42,500 40,250 0.9471 0.940 0.930 0.950 0.940 0.940 42,943 0.9373 2.15%
2025-09-10 0 0.930 0.930 0.950 - - 0 0 - 0.920 0.920 0.940 - - 0 - 0.00%
2025-09-09 0 0.930 0.920 0.950 0.930 0.930 60,000 55,800 0.9300 0.920 0.911 0.940 0.920 0.920 60,625 0.9204 0.00%
2025-09-08 0 0.930 0.930 0.950 0.930 0.940 60,000 56,100 0.9350 0.920 0.920 0.940 0.920 0.930 60,625 0.9254 0.00%
2025-09-05 0 0.930 0.910 0.940 - - 0 0 - 0.920 0.901 0.930 - - 0 - 0.00%
2025-09-04 0 0.930 0.920 0.950 0.930 0.930 40,000 37,200 0.9300 0.920 0.911 0.940 0.920 0.920 40,417 0.9204 0.00%
2025-09-03 0 0.930 0.930 0.970 0.930 0.930 20,000 18,600 0.9300 0.920 0.920 0.960 0.920 0.920 20,208 0.9204 0.00%
2025-09-02 0 0.930 0.930 0.980 0.930 0.930 80,000 74,400 0.9300 0.920 0.920 0.970 0.920 0.920 80,833 0.9204 -1.06%
2025-09-01 0 0.940 0.930 0.980 0.940 0.960 160,000 151,700 0.9481 0.930 0.920 0.970 0.930 0.950 161,667 0.9384 -3.09%
2025-08-29 0 0.970 0.950 0.990 - - 0 0 - 0.960 0.940 0.980 - - 0 - 1.04%
2025-08-28 0 0.960 0.960 0.990 - - 0 0 - 0.950 0.950 0.980 - - 0 - 0.00%
2025-08-27 0 0.960 0.950 0.980 0.960 0.980 77,500 74,825 0.9655 0.950 0.940 0.970 0.950 0.970 78,307 0.9555 -3.03%
2025-08-26 0 0.990 0.980 1.000 - - 2,500 2,375 0.9500 0.980 0.970 0.990 - - 2,526 0.9402 0.00%
2025-08-25 0 0.990 0.980 1.000 0.990 1.000 72,500 72,000 0.9931 0.980 0.970 0.990 0.980 0.990 73,255 0.9829 -1.00%
2025-08-22 0 1.000 1.000 1.020 - - 0 0 - 0.990 0.990 1.009 - - 0 - 0.00%
2025-08-21 0 1.000 0.990 1.020 - - 0 0 - 0.990 0.980 1.009 - - 0 - 0.00%
2025-08-20 0 1.000 0.990 1.020 1.000 1.000 60,000 60,000 1.0000 0.990 0.980 1.009 0.990 0.990 60,625 0.9897 0.00%
2025-08-19 0 1.000 0.990 1.000 - - 0 0 - 0.990 0.980 0.990 - - 0 - 0.00%
2025-08-18 0 1.000 0.990 1.030 1.000 1.000 51,000 50,960 0.9992 0.990 0.980 1.019 0.990 0.990 51,531 0.9889 0.00%
2025-08-15 0 1.000 0.990 1.030 1.000 1.000 40,000 39,550 0.9888 0.990 0.980 1.019 0.990 0.990 40,417 0.9786 -0.99%
2025-08-14 0 1.010 0.990 1.020 1.010 1.010 80,000 80,800 1.0100 1.000 0.980 1.009 1.000 1.000 80,833 0.9996 -4.72%
2025-08-13 0 1.060 1.010 1.060 - - 0 0 - 1.049 1.000 1.049 - - 0 - 0.00%
2025-08-12 0 1.060 1.010 1.060 - - 0 0 - 1.049 1.000 1.049 - - 0 - 0.00%
2025-08-11 0 1.060 1.010 1.060 - - 0 0 - 1.049 1.000 1.049 - - 0 - 0.00%
2025-08-08 0 1.060 1.010 1.060 0.990 1.060 430,000 438,800 1.0205 1.049 1.000 1.049 0.980 1.049 434,479 1.0099 2.91%
2025-08-07 0 1.030 0.960 1.030 0.980 1.030 113,000 115,150 1.0190 1.019 0.950 1.019 0.970 1.019 114,177 1.0085 0.98%
2025-08-06 0 1.020 0.980 1.020 0.980 1.020 190,000 190,200 1.0011 1.009 0.970 1.009 0.970 1.009 191,979 0.9907 0.00%
2025-08-05 0 1.020 0.990 1.020 - - 0 0 - 1.009 0.980 1.009 - - 0 - 0.00%
2025-08-04 0 1.020 0.990 1.020 - - 0 0 - 1.009 0.980 1.009 - - 0 - 0.00%
2025-08-01 0 1.020 0.990 1.030 - - 0 0 - 1.009 0.980 1.019 - - 0 - 0.00%
2025-07-31 0 1.020 0.990 1.080 - - 0 0 - 1.009 0.980 1.069 - - 0 - 0.00%
2025-07-30 0 1.020 0.990 1.050 1.020 1.020 30,000 30,600 1.0200 1.009 0.980 1.039 1.009 1.009 30,313 1.0095 0.99%
2025-07-29 0 1.010 1.010 1.050 1.010 1.010 15,000 15,000 1.0000 1.000 1.000 1.039 1.000 1.000 15,156 0.9897 -2.88%
2025-07-28 0 1.040 1.020 1.040 1.040 1.040 52,000 53,960 1.0377 1.029 1.009 1.029 1.029 1.029 52,542 1.0270 0.97%
2025-07-25 0 1.030 1.020 1.060 - - 0 0 - 1.019 1.009 1.049 - - 0 - 1.98%
2025-07-24 0 1.010 1.010 1.070 0.990 1.070 640,000 663,150 1.0362 1.000 1.000 1.059 0.980 1.059 646,667 1.0255 2.02%
2025-07-23 0 0.990 0.950 0.990 0.980 0.990 150,000 147,300 0.9820 0.980 0.940 0.980 0.970 0.980 151,563 0.9719 3.13%
2025-07-22 0 0.960 0.930 0.980 0.940 0.960 661,500 628,850 0.9506 0.950 0.920 0.970 0.930 0.950 668,391 0.9408 2.13%
2025-07-21 0 0.940 0.920 0.940 - - 0 0 - 0.930 0.911 0.930 - - 0 - 0.00%
2025-07-18 0 0.940 0.910 0.940 0.950 0.950 10,000 9,500 0.9500 0.930 0.901 0.930 0.940 0.940 10,104 0.9402 0.00%
2025-07-17 0 0.940 0.910 0.940 - - 0 0 - 0.930 0.901 0.930 - - 0 - 0.00%
2025-07-16 0 0.940 0.910 0.950 0.940 0.940 80,000 75,200 0.9400 0.930 0.901 0.940 0.930 0.930 80,833 0.9303 0.00%
2025-07-15 0 0.940 0.910 0.950 0.940 0.940 50,000 47,000 0.9400 0.930 0.901 0.940 0.930 0.930 50,521 0.9303 0.00%
2025-07-14 0 0.940 0.910 0.950 - - 0 0 - 0.930 0.901 0.940 - - 0 - 0.00%
2025-07-11 0 0.940 0.910 0.940 0.940 0.940 110,000 103,400 0.9400 0.930 0.901 0.930 0.930 0.930 111,146 0.9303 1.08%
2025-07-10 0 0.930 0.910 0.940 0.930 0.930 52,000 48,280 0.9285 0.920 0.901 0.930 0.920 0.920 52,542 0.9189 1.09%
2025-07-09 0 0.920 0.920 0.950 0.910 0.920 195,000 178,950 0.9177 0.911 0.911 0.940 0.901 0.911 197,031 0.9082 -2.13%
2025-07-08 0 0.940 0.920 0.950 0.940 0.940 30,000 28,200 0.9400 0.930 0.911 0.940 0.930 0.930 30,313 0.9303 0.00%
2025-07-07 0 0.940 0.920 0.950 0.900 0.950 495,000 465,350 0.9401 0.930 0.911 0.940 0.891 0.940 500,156 0.9304 4.44%
2025-07-04 0 0.900 0.890 0.940 0.900 0.900 29,500 26,250 0.8898 0.891 0.881 0.930 0.891 0.891 29,807 0.8807 -2.17%
2025-07-03 0 0.920 0.910 0.920 0.900 0.930 75,000 68,700 0.9160 0.911 0.901 0.911 0.891 0.920 75,781 0.9066 -1.08%
2025-07-02 0 0.930 0.900 0.930 - - 0 0 - 0.920 0.891 0.920 - - 0 - 0.00%
2025-06-30 0 0.930 0.910 0.940 0.920 0.950 573,000 532,610 0.9295 0.920 0.901 0.930 0.911 0.940 578,969 0.9199 3.33%
2025-06-27 0 0.920 0.920 0.930 0.920 0.920 30,000 27,600 0.9200 0.891 0.891 0.900 0.891 0.891 30,986 0.8907 -3.16%
2025-06-26 0 0.950 0.920 0.950 0.940 0.950 600,000 563,900 0.9398 0.920 0.891 0.920 0.910 0.920 619,722 0.9099 2.15%
2025-06-25 0 0.930 0.910 0.930 0.910 0.940 60,000 56,000 0.9333 0.900 0.881 0.900 0.881 0.910 61,972 0.9036 0.00%
2025-06-24 0 0.930 0.900 0.930 0.930 0.930 150,000 139,500 0.9300 0.900 0.871 0.900 0.900 0.900 154,931 0.9004 1.09%
2025-06-23 0 0.920 0.900 0.930 0.920 0.920 10,000 9,200 0.9200 0.891 0.871 0.900 0.891 0.891 10,329 0.8907 0.00%
2025-06-20 0 0.920 0.900 0.930 0.890 0.920 170,000 155,900 0.9171 0.891 0.871 0.900 0.862 0.891 175,588 0.8879 2.22%
2025-06-19 0 0.900 0.890 0.920 0.900 0.930 240,000 217,500 0.9063 0.871 0.862 0.891 0.871 0.900 247,889 0.8774 -3.23%
2025-06-18 0 0.930 0.900 0.930 0.930 0.930 150,000 139,500 0.9300 0.900 0.871 0.900 0.900 0.900 154,931 0.9004 3.33%
2025-06-17 0 0.900 0.900 0.930 0.900 0.910 72,000 65,040 0.9033 0.871 0.871 0.900 0.871 0.881 74,367 0.8746 0.00%
2025-06-16 0 0.900 0.900 0.940 0.900 0.900 25,000 22,350 0.8940 0.871 0.871 0.910 0.871 0.871 25,822 0.8655 0.00%
2025-06-13 0 0.900 0.900 0.920 0.900 0.910 350,000 316,900 0.9054 0.871 0.871 0.891 0.871 0.881 361,505 0.8766 -2.17%
2025-06-12 0 0.920 0.910 0.930 0.920 0.930 101,500 93,420 0.9204 0.891 0.881 0.900 0.891 0.900 104,836 0.8911 -1.08%
2025-06-11 0 0.930 0.910 0.930 - - 0 0 - 0.900 0.881 0.900 - - 0 - 0.00%
2025-06-10 0 0.930 0.910 0.930 0.920 0.940 100,000 93,000 0.9300 0.900 0.881 0.900 0.891 0.910 103,287 0.9004 1.09%
2025-06-09 0 0.920 0.910 0.920 - - 0 0 - 0.891 0.881 0.891 - - 0 - 0.00%
2025-06-06 0 0.920 0.910 0.930 - - 0 0 - 0.891 0.881 0.900 - - 0 - 0.00%
2025-06-05 0 0.920 0.910 0.930 0.920 0.920 30,000 27,800 0.9267 0.891 0.881 0.900 0.891 0.891 30,986 0.8972 0.00%
2025-06-04 0 0.920 0.910 0.920 - - 1,000 850 0.8500 0.891 0.881 0.891 - - 1,033 0.8229 0.00%
2025-06-03 0 0.920 0.910 0.930 - - 0 0 - 0.891 0.881 0.900 - - 0 - 0.00%
2025-06-02 0 0.920 0.920 0.930 0.910 0.920 130,000 118,900 0.9146 0.891 0.891 0.900 0.881 0.891 134,273 0.8855 -1.08%
2025-05-30 0 0.930 0.920 0.940 0.930 0.930 20,000 18,600 0.9300 0.900 0.891 0.910 0.900 0.900 20,657 0.9004 0.00%
2025-05-29 0 0.930 0.930 0.950 0.920 0.950 115,500 108,100 0.9359 0.900 0.900 0.920 0.891 0.920 119,297 0.9061 2.20%
2025-05-28 0 0.910 0.910 0.930 0.910 0.950 130,000 122,300 0.9408 0.881 0.881 0.900 0.881 0.920 134,273 0.9108 -3.19%
2025-05-27 0 0.940 0.910 0.940 0.910 0.940 130,000 120,500 0.9269 0.910 0.881 0.910 0.881 0.910 134,273 0.8974 3.30%
2025-05-26 0 0.910 0.900 0.910 0.910 0.910 10,000 9,100 0.9100 0.881 0.871 0.881 0.881 0.881 10,329 0.8810 1.11%
2025-05-23 0 0.900 0.900 0.910 - - 0 0 - 0.871 0.871 0.881 - - 0 - 0.00%
2025-05-22 0 0.900 0.890 0.910 0.900 0.920 170,000 154,400 0.9082 0.871 0.862 0.881 0.871 0.891 175,588 0.8793 1.12%
2025-05-21 0 0.890 0.890 0.910 0.890 0.890 25,000 22,100 0.8840 0.862 0.862 0.881 0.862 0.862 25,822 0.8559 0.00%
2025-05-20 0 0.890 0.890 0.910 0.880 0.890 100,000 88,500 0.8850 0.862 0.862 0.881 0.852 0.862 103,287 0.8568 0.00%
2025-05-19 0 0.890 0.880 0.910 - - 0 0 - 0.862 0.852 0.881 - - 0 - 0.00%
2025-05-16 0 0.890 0.880 0.910 - - 0 0 - 0.862 0.852 0.881 - - 0 - 0.00%
2025-05-15 0 0.890 0.880 0.910 - - 0 0 - 0.862 0.852 0.881 - - 0 - 0.00%
2025-05-14 0 0.890 0.880 0.910 0.890 0.890 20,000 17,800 0.8900 0.862 0.852 0.881 0.862 0.862 20,657 0.8617 1.14%
2025-05-13 0 0.880 0.880 0.910 - - 0 0 - 0.852 0.852 0.881 - - 0 - 0.00%
2025-05-12 0 0.880 0.880 0.900 0.880 0.880 30,000 26,400 0.8800 0.852 0.852 0.871 0.852 0.852 30,986 0.8520 -2.22%
2025-05-09 0 0.900 0.870 0.900 - - 0 0 - 0.871 0.842 0.871 - - 0 - 0.00%
2025-05-08 0 0.900 0.880 0.900 0.900 0.900 30,000 27,000 0.9000 0.871 0.852 0.871 0.871 0.871 30,986 0.8714 2.27%
2025-05-07 0 0.880 0.860 0.900 0.870 0.880 180,000 157,000 0.8722 0.852 0.833 0.871 0.842 0.852 185,917 0.8445 3.53%
2025-05-06 0 0.850 0.850 0.870 - - 0 0 - 0.823 0.823 0.842 - - 0 - 1.19%
2025-05-02 0 0.840 0.820 0.860 - - 0 0 - 0.813 0.794 0.833 - - 0 - 0.00%
2025-04-30 0 0.840 0.840 0.880 - - 0 0 - 0.813 0.813 0.852 - - 0 - 1.20%
2025-04-29 0 0.830 0.830 0.880 - - 0 0 - 0.804 0.804 0.852 - - 0 - 0.00%
2025-04-28 0 0.830 0.830 0.870 0.830 0.830 26,000 21,000 0.8077 0.804 0.804 0.842 0.804 0.804 26,855 0.7820 -2.35%
2025-04-25 0 0.850 0.830 0.870 0.850 0.850 50,000 42,500 0.8500 0.823 0.804 0.842 0.823 0.823 51,644 0.8229 0.00%
2025-04-24 0 0.850 0.850 0.880 - - 1,500 1,170 0.7800 0.823 0.823 0.852 - - 1,549 0.7552 0.00%
2025-04-23 0 0.850 0.840 0.870 0.850 0.850 200,000 170,000 0.8500 0.823 0.813 0.842 0.823 0.823 206,574 0.8229 2.41%
2025-04-22 0 0.830 0.830 0.850 0.830 0.830 30,000 24,900 0.8300 0.804 0.804 0.823 0.804 0.804 30,986 0.8036 0.00%
2025-04-17 0 0.830 0.830 0.860 0.830 0.830 17,500 14,170 0.8097 0.804 0.804 0.833 0.804 0.804 18,075 0.7839 -1.19%
2025-04-16 0 0.840 0.830 0.850 - - 0 0 - 0.813 0.804 0.823 - - 0 - 0.00%
2025-04-15 0 0.840 0.830 0.860 - - 0 0 - 0.813 0.804 0.833 - - 0 - 0.00%
2025-04-14 0 0.840 0.840 0.870 0.840 0.850 92,500 78,125 0.8446 0.813 0.813 0.842 0.813 0.823 95,541 0.8177 -1.18%
2025-04-11 0 0.850 0.830 0.850 0.850 0.850 20,000 17,000 0.8500 0.823 0.804 0.823 0.823 0.823 20,657 0.8229 3.66%
2025-04-10 0 0.820 0.810 0.840 0.820 0.840 60,000 50,000 0.8333 0.794 0.784 0.813 0.794 0.813 61,972 0.8068 0.00%
2025-04-09 0 0.820 0.810 0.840 0.800 0.820 120,667 97,700 0.8097 0.794 0.784 0.813 0.775 0.794 124,633 0.7839 2.50%
2025-04-08 0 0.800 0.800 0.830 0.800 0.810 240,000 192,300 0.8013 0.775 0.775 0.804 0.775 0.784 247,889 0.7758 1.27%
2025-04-07 0 0.790 0.780 0.830 0.790 0.880 330,000 274,400 0.8315 0.765 0.755 0.804 0.765 0.852 340,847 0.8051 -11.24%
2025-04-03 0 0.890 0.880 0.910 0.880 0.890 140,000 123,500 0.8821 0.862 0.852 0.881 0.852 0.862 144,602 0.8541 1.14%
2025-04-02 0 0.880 0.880 0.900 0.880 0.880 10,000 8,800 0.8800 0.852 0.852 0.871 0.852 0.852 10,329 0.8520 0.00%
2025-04-01 0 0.880 0.890 0.900 0.880 0.890 27,500 23,700 0.8618 0.852 0.862 0.871 0.852 0.862 28,404 0.8344 -1.12%
2025-03-31 0 0.890 0.890 0.900 0.880 0.910 160,000 142,700 0.8919 0.862 0.862 0.871 0.852 0.881 165,259 0.8635 -1.11%
2025-03-28 0 0.900 0.890 0.900 0.900 0.910 140,000 127,100 0.9079 0.871 0.862 0.871 0.871 0.881 144,602 0.8790 -2.17%
2025-03-27 0 0.920 0.900 0.920 0.890 0.930 140,000 126,600 0.9043 0.891 0.871 0.891 0.862 0.900 144,602 0.8755 2.22%
2025-03-26 0 0.900 0.900 0.920 0.900 0.900 12,500 11,175 0.8940 0.871 0.871 0.891 0.871 0.871 12,911 0.8655 -1.10%
2025-03-25 0 0.910 0.900 0.910 0.910 0.910 12,000 10,860 0.9050 0.881 0.871 0.881 0.881 0.881 12,394 0.8762 -2.15%
2025-03-24 0 0.930 0.900 0.940 0.910 0.940 180,000 165,700 0.9206 0.900 0.871 0.910 0.881 0.910 185,917 0.8913 2.20%
2025-03-21 0 0.910 0.900 0.920 - - 2,500 2,175 0.8700 0.881 0.871 0.891 - - 2,582 0.8423 0.00%
2025-03-20 0 0.910 0.910 0.930 - - 0 0 - 0.881 0.881 0.900 - - 0 - 0.00%
2025-03-19 0 0.910 0.910 0.940 - - 2,500 2,175 0.8700 0.881 0.881 0.910 - - 2,582 0.8423 0.00%
2025-03-18 0 0.910 0.900 0.950 0.910 0.930 55,000 50,300 0.9145 0.881 0.871 0.920 0.881 0.900 56,808 0.8854 0.00%
2025-03-17 0 0.910 0.910 0.950 0.900 0.950 50,000 45,550 0.9110 0.881 0.881 0.920 0.871 0.920 51,644 0.8820 -2.15%
2025-03-14 0 0.930 0.900 0.930 0.930 0.930 70,000 65,100 0.9300 0.900 0.871 0.900 0.900 0.900 72,301 0.9004 2.20%
2025-03-13 0 0.910 0.900 0.940 0.910 0.910 10,000 9,100 0.9100 0.881 0.871 0.910 0.881 0.881 10,329 0.8810 0.00%
2025-03-12 0 0.910 0.910 0.950 0.900 0.910 100,000 90,900 0.9090 0.881 0.881 0.920 0.871 0.881 103,287 0.8801 0.00%
2025-03-11 0 0.910 0.900 0.920 0.910 0.920 100,000 91,500 0.9150 0.881 0.871 0.891 0.881 0.891 103,287 0.8859 -1.09%
2025-03-10 0 0.920 0.920 0.930 - - 0 0 - 0.891 0.891 0.900 - - 0 - 1.10%
2025-03-07 0 0.910 0.910 0.930 0.910 0.910 50,000 45,500 0.9100 0.881 0.881 0.900 0.881 0.881 51,644 0.8810 -1.09%
2025-03-06 0 0.920 0.910 0.930 0.910 0.930 101,500 93,895 0.9251 0.891 0.881 0.900 0.881 0.900 104,836 0.8956 -1.08%
2025-03-05 0 0.930 0.910 0.930 0.920 0.930 131,000 121,490 0.9274 0.900 0.881 0.900 0.891 0.900 135,306 0.8979 0.00%
2025-03-04 0 0.930 0.900 0.930 0.900 0.930 150,000 137,200 0.9147 0.900 0.871 0.900 0.871 0.900 154,931 0.8856 1.09%
2025-03-03 0 0.920 0.900 0.920 0.930 0.930 20,000 18,600 0.9300 0.891 0.871 0.891 0.900 0.900 20,657 0.9004 0.00%
2025-02-28 0 0.920 0.910 0.940 - - 0 0 - 0.891 0.881 0.910 - - 0 - 0.00%
2025-02-27 0 0.920 0.900 0.940 0.920 0.950 59,000 54,980 0.9319 0.891 0.871 0.910 0.891 0.920 60,939 0.9022 -3.16%
2025-02-26 0 0.950 0.930 0.950 - - 500 450 0.9000 0.920 0.900 0.920 - - 516 0.8714 0.00%
2025-02-25 0 0.950 0.930 0.950 0.930 0.950 91,500 85,550 0.9350 0.920 0.900 0.920 0.900 0.920 94,508 0.9052 2.15%
2025-02-24 0 0.930 0.920 0.930 0.930 0.940 240,000 225,100 0.9379 0.900 0.891 0.900 0.900 0.910 247,889 0.9081 0.00%
2025-02-21 0 0.930 0.910 0.940 0.920 0.930 240,000 221,600 0.9233 0.900 0.881 0.910 0.891 0.900 247,889 0.8939 2.20%
2025-02-20 0 0.910 0.910 0.940 - - 0 0 - 0.881 0.881 0.910 - - 0 - 0.00%
2025-02-19 0 0.910 0.900 0.920 0.910 0.930 180,000 164,600 0.9144 0.881 0.871 0.891 0.881 0.900 185,917 0.8853 -1.09%
2025-02-18 0 0.920 0.920 0.930 0.920 0.940 255,000 236,350 0.9269 0.891 0.891 0.900 0.891 0.910 263,382 0.8974 -2.13%
2025-02-17 0 0.940 0.920 0.940 0.930 0.970 490,000 461,300 0.9414 0.910 0.891 0.910 0.900 0.939 506,106 0.9115 5.62%
2025-02-14 0 0.890 0.880 0.900 0.880 0.900 142,500 126,850 0.8902 0.862 0.852 0.871 0.852 0.871 147,184 0.8618 0.00%
2025-02-13 0 0.890 0.890 0.910 - - 0 0 - 0.862 0.862 0.881 - - 0 - 0.00%
2025-02-12 0 0.890 0.890 0.900 0.880 0.890 214,500 188,925 0.8808 0.862 0.862 0.871 0.852 0.862 221,551 0.8527 -2.20%
2025-02-11 0 0.910 0.870 0.910 0.870 0.910 140,000 122,900 0.8779 0.881 0.842 0.881 0.842 0.881 144,602 0.8499 4.60%
2025-02-10 0 0.870 0.870 0.900 0.870 0.870 32,500 27,900 0.8585 0.842 0.842 0.871 0.842 0.842 33,568 0.8311 -1.14%
2025-02-07 0 0.880 0.870 0.900 0.880 0.880 60,000 52,800 0.8800 0.852 0.842 0.871 0.852 0.852 61,972 0.8520 1.15%
2025-02-06 0 0.870 0.850 0.880 0.870 0.870 30,000 26,100 0.8700 0.842 0.823 0.852 0.842 0.842 30,986 0.8423 0.00%
2025-02-05 0 0.870 0.870 0.900 0.870 0.880 130,000 114,100 0.8777 0.842 0.842 0.871 0.842 0.852 134,273 0.8498 -2.25%
2025-02-04 0 0.890 0.880 0.900 0.880 0.910 152,500 136,225 0.8933 0.862 0.852 0.871 0.852 0.881 157,513 0.8649 1.14%
2025-02-03 0 0.880 0.880 0.900 - - 0 0 - 0.852 0.852 0.871 - - 0 - 0.00%
2025-01-28 0 0.880 0.880 0.920 - - 0 0 - 0.852 0.852 0.891 - - 0 - 0.00%
2025-01-27 0 0.880 0.870 0.920 0.880 0.890 30,000 26,500 0.8833 0.852 0.842 0.891 0.852 0.862 30,986 0.8552 1.15%
2025-01-24 0 0.870 0.860 0.890 - - 0 0 - 0.842 0.833 0.862 - - 0 - 0.00%
2025-01-23 0 0.870 0.850 0.890 0.870 0.880 230,000 201,200 0.8748 0.842 0.823 0.862 0.842 0.852 237,560 0.8469 -3.33%
2025-01-22 0 0.900 0.880 0.900 0.930 0.930 20,000 18,600 0.9300 0.871 0.852 0.871 0.900 0.900 20,657 0.9004 2.27%
2025-01-21 0 0.880 0.870 0.900 - - 0 0 - 0.852 0.842 0.871 - - 0 - 0.00%
2025-01-20 0 0.880 0.880 0.910 0.870 0.870 12,500 10,825 0.8660 0.852 0.852 0.881 0.842 0.842 12,911 0.8384 0.00%
2025-01-17 0 0.880 0.870 0.900 0.880 0.880 30,000 26,400 0.8800 0.852 0.842 0.871 0.852 0.852 30,986 0.8520 0.00%
2025-01-16 0 0.880 0.870 0.920 0.880 0.880 60,000 52,800 0.8800 0.852 0.842 0.891 0.852 0.852 61,972 0.8520 0.00%
2025-01-15 0 0.880 0.880 0.910 - - 0 0 - 0.852 0.852 0.881 - - 0 - 0.00%
2025-01-14 0 0.880 0.870 0.930 0.880 0.880 50,000 44,000 0.8800 0.852 0.842 0.900 0.852 0.852 51,644 0.8520 0.00%
2025-01-13 0 0.880 0.880 0.910 0.880 0.880 74,000 65,000 0.8784 0.852 0.852 0.881 0.852 0.852 76,432 0.8504 -2.22%
2025-01-10 0 0.900 0.890 0.960 0.900 0.900 60,000 54,000 0.9000 0.871 0.862 0.929 0.871 0.871 61,972 0.8714 0.00%
2025-01-09 0 0.900 0.900 0.960 - - 0 0 - 0.871 0.871 0.929 - - 0 - 1.12%
2025-01-08 0 0.890 0.890 0.920 0.890 0.900 70,000 62,400 0.8914 0.862 0.862 0.891 0.862 0.871 72,301 0.8631 -1.11%
2025-01-07 0 0.900 0.900 0.930 0.900 0.900 60,000 54,000 0.9000 0.871 0.871 0.900 0.871 0.871 61,972 0.8714 -1.10%
2025-01-06 0 0.910 0.910 0.930 0.910 0.920 160,000 145,900 0.9119 0.881 0.881 0.900 0.881 0.891 165,259 0.8829 0.00%
2025-01-03 0 0.910 0.900 0.930 0.910 0.910 20,000 18,200 0.9100 0.881 0.871 0.900 0.881 0.881 20,657 0.8810 -3.19%
2025-01-02 0 0.940 0.900 0.940 0.920 0.950 230,000 216,100 0.9396 0.910 0.871 0.910 0.891 0.920 237,560 0.9097 4.44%
2024-12-31 0 0.900 0.880 0.940 - - 0 0 - 0.871 0.852 0.910 - - 0 - 0.00%
2024-12-30 0 0.900 0.900 0.930 0.900 0.900 120,000 108,000 0.9000 0.871 0.871 0.900 0.871 0.871 123,944 0.8714 -1.10%
2024-12-27 0 0.910 0.900 0.920 0.900 0.910 260,000 235,800 0.9069 0.881 0.871 0.891 0.871 0.881 268,546 0.8781 -1.09%
2024-12-24 0 0.920 0.920 0.960 0.920 0.920 100,000 92,000 0.9200 0.891 0.891 0.929 0.891 0.891 103,287 0.8907 -1.08%
2024-12-23 0 0.930 0.930 0.940 0.920 0.950 184,000 171,360 0.9313 0.900 0.900 0.910 0.891 0.920 190,048 0.9017 0.00%
2024-12-20 0 0.930 0.920 0.950 0.930 0.940 180,000 167,600 0.9311 0.900 0.891 0.920 0.900 0.910 185,917 0.9015 -1.06%
2024-12-19 0 0.940 0.930 0.970 0.940 0.940 50,000 47,000 0.9400 0.910 0.900 0.939 0.910 0.910 51,644 0.9101 -2.08%
2024-12-18 0 0.960 0.940 0.980 0.950 0.960 80,000 76,400 0.9550 0.929 0.910 0.949 0.920 0.929 82,630 0.9246 1.05%
2024-12-17 0 0.950 0.940 0.980 - - 0 0 - 0.920 0.910 0.949 - - 0 - 0.00%
2024-12-16 0 0.950 0.940 0.970 0.950 0.950 36,500 34,350 0.9411 0.920 0.910 0.939 0.920 0.920 37,700 0.9111 0.00%
2024-12-13 0 0.950 0.940 0.960 0.950 0.950 70,000 66,500 0.9500 0.920 0.910 0.929 0.920 0.920 72,301 0.9198 0.00%
2024-12-12 0 0.950 0.940 0.970 0.950 0.950 50,000 47,500 0.9500 0.920 0.910 0.939 0.920 0.920 51,644 0.9198 0.00%
2024-12-11 0 0.950 0.950 0.980 - - 0 0 - 0.920 0.920 0.949 - - 0 - 0.00%
2024-12-10 0 0.950 0.940 0.970 0.950 0.950 80,000 76,000 0.9500 0.920 0.910 0.939 0.920 0.920 82,630 0.9198 -1.04%
2024-12-09 0 0.960 0.950 0.970 0.950 0.960 145,000 138,100 0.9524 0.929 0.920 0.939 0.920 0.929 149,766 0.9221 1.05%
2024-12-06 0 0.950 0.950 0.970 0.950 0.970 81,000 77,930 0.9621 0.920 0.920 0.939 0.920 0.939 83,663 0.9315 -2.06%
2024-12-05 0 0.970 0.960 0.970 0.960 0.990 340,000 332,400 0.9776 0.939 0.929 0.939 0.929 0.958 351,176 0.9465 -3.96%
2024-12-04 0 1.010 0.980 1.020 0.980 1.010 215,000 214,750 0.9988 0.978 0.949 0.988 0.949 0.978 222,067 0.9670 -0.98%
2024-12-03 0 1.020 0.980 1.010 0.940 1.030 890,000 871,600 0.9793 0.988 0.949 0.978 0.910 0.997 919,255 0.9482 9.68%
2024-12-02 0 0.930 0.900 1.000 0.930 0.930 30,000 27,900 0.9300 0.900 0.871 0.968 0.900 0.900 30,986 0.9004 1.09%
2024-11-29 0 0.920 0.920 1.000 - - 0 0 - 0.891 0.891 0.968 - - 0 - 1.10%
2024-11-28 0 0.910 0.900 0.930 0.910 0.910 20,000 18,200 0.9100 0.881 0.871 0.900 0.881 0.881 20,657 0.8810 0.00%
2024-11-27 0 0.910 0.910 0.930 - - 0 0 - 0.881 0.881 0.900 - - 0 - 0.00%
2024-11-26 0 0.910 0.860 0.930 0.910 0.910 30,000 27,300 0.9100 0.881 0.833 0.900 0.881 0.881 30,986 0.8810 0.00%
2024-11-25 0 0.910 0.880 0.920 0.910 0.910 47,500 42,950 0.9042 0.881 0.852 0.891 0.881 0.881 49,061 0.8754 -1.09%
2024-11-22 0 0.920 0.910 0.930 0.920 0.930 40,000 37,100 0.9275 0.891 0.881 0.900 0.891 0.900 41,315 0.8980 -1.08%
2024-11-21 0 0.930 0.920 0.960 - - 0 0 - 0.900 0.891 0.929 - - 0 - 2.20%
2024-11-20 0 0.910 0.900 0.930 0.910 0.910 45,000 40,750 0.9056 0.881 0.871 0.900 0.881 0.881 46,479 0.8767 -1.09%
2024-11-19 0 0.920 0.900 0.930 - - 0 0 - 0.891 0.871 0.900 - - 0 - 0.00%
2024-11-18 0 0.920 0.910 0.950 - - 0 0 - 0.891 0.881 0.920 - - 0 - 0.00%
2024-11-15 0 0.920 0.910 0.940 - - 0 0 - 0.891 0.881 0.910 - - 0 - 0.00%
2024-11-14 0 0.920 0.900 0.940 0.920 0.930 130,000 120,100 0.9238 0.891 0.871 0.910 0.891 0.900 134,273 0.8944 -2.13%
2024-11-13 0 0.940 0.930 0.950 - - 0 0 - 0.910 0.900 0.920 - - 0 - 0.00%
2024-11-12 0 0.940 0.930 0.940 0.940 0.940 110,000 103,400 0.9400 0.910 0.900 0.910 0.910 0.910 113,616 0.9101 0.00%
2024-11-11 0 0.940 0.940 0.960 - - 0 0 - 0.910 0.910 0.929 - - 0 - 0.00%
2024-11-08 0 0.940 0.940 1.000 0.940 0.940 20,000 18,800 0.9400 0.910 0.910 0.968 0.910 0.910 20,657 0.9101 0.00%
2024-11-07 0 0.940 0.930 0.960 0.930 0.950 125,000 117,300 0.9384 0.910 0.900 0.929 0.900 0.920 129,109 0.9085 -2.08%
2024-11-06 0 0.960 0.940 0.980 0.960 0.960 14,500 13,695 0.9445 0.929 0.910 0.949 0.929 0.929 14,977 0.9144 0.00%
2024-11-05 0 0.960 0.930 0.990 - - 0 0 - 0.929 0.900 0.958 - - 0 - 0.00%
2024-11-04 0 0.960 0.940 1.000 0.960 0.960 10,000 9,600 0.9600 0.929 0.910 0.968 0.929 0.929 10,329 0.9294 2.13%
2024-11-01 0 0.940 0.930 0.950 0.940 0.940 70,000 65,800 0.9400 0.910 0.900 0.920 0.910 0.910 72,301 0.9101 -2.08%
2024-10-31 0 0.960 0.940 0.960 0.960 0.960 20,000 19,200 0.9600 0.929 0.910 0.929 0.929 0.929 20,657 0.9294 1.05%
2024-10-30 0 0.950 0.930 0.970 0.940 0.950 100,000 94,600 0.9460 0.920 0.900 0.939 0.910 0.920 103,287 0.9159 1.06%
2024-10-29 0 0.940 0.940 0.970 0.940 0.940 150,000 141,000 0.9400 0.910 0.910 0.939 0.910 0.910 154,931 0.9101 -2.08%
2024-10-28 0 0.960 0.940 1.000 0.930 0.960 670,000 630,600 0.9412 0.929 0.910 0.968 0.900 0.929 692,023 0.9112 2.13%
2024-10-25 0 0.940 0.940 0.960 0.940 0.940 3,050,000 2,867,000 0.9400 0.910 0.910 0.929 0.910 0.910 3,150,255 0.9101 0.00%
2024-10-24 0 0.940 0.940 1.000 - - 0 0 - 0.910 0.910 0.968 - - 0 - 0.00%
2024-10-23 0 0.940 0.940 1.000 0.940 0.940 10,000 9,400 0.9400 0.910 0.910 0.968 0.910 0.910 10,329 0.9101 0.00%
2024-10-22 0 0.940 0.940 1.000 0.940 0.940 40,000 37,600 0.9400 0.910 0.910 0.968 0.910 0.910 41,315 0.9101 1.08%
2024-10-21 0 0.930 0.930 0.960 - - 0 0 - 0.900 0.900 0.929 - - 0 - 0.00%
2024-10-18 0 0.930 0.930 0.960 0.930 0.930 10,000 9,300 0.9300 0.900 0.900 0.929 0.900 0.900 10,329 0.9004 -1.06%
2024-10-17 0 0.940 0.930 0.950 0.940 0.950 332,500 312,750 0.9406 0.910 0.900 0.920 0.910 0.920 343,429 0.9107 -1.05%
2024-10-16 0 0.950 0.940 0.960 0.950 0.950 30,000 28,500 0.9500 0.920 0.910 0.929 0.920 0.920 30,986 0.9198 1.06%
2024-10-15 0 0.940 0.930 1.000 0.940 0.940 110,000 103,400 0.9400 0.910 0.900 0.968 0.910 0.910 113,616 0.9101 -1.05%
2024-10-14 0 0.950 0.940 1.000 - - 2,500 2,275 0.9100 0.920 0.910 0.968 - - 2,582 0.8810 0.00%
2024-10-10 0 0.950 0.940 0.970 0.940 0.970 4,050,000 3,807,700 0.9402 0.920 0.910 0.939 0.910 0.939 4,183,125 0.9103 1.06%
2024-10-09 0 0.940 0.930 0.950 0.940 0.940 94,500 88,650 0.9381 0.910 0.900 0.920 0.910 0.910 97,606 0.9082 0.00%
2024-10-08 0 0.940 0.940 0.990 0.940 0.940 81,500 76,535 0.9391 0.910 0.910 0.958 0.910 0.910 84,179 0.9092 -1.05%
2024-10-07 0 0.950 0.940 0.950 0.930 0.950 110,000 103,700 0.9427 0.920 0.910 0.920 0.900 0.920 113,616 0.9127 3.26%
2024-10-04 0 0.920 0.910 0.950 0.900 0.920 71,500 64,505 0.9022 0.891 0.881 0.920 0.871 0.891 73,850 0.8735 0.00%
2024-10-03 0 0.920 0.920 0.960 0.920 0.930 41,000 37,800 0.9220 0.891 0.891 0.929 0.891 0.900 42,348 0.8926 -2.13%
2024-10-02 0 0.940 0.930 0.960 0.940 0.950 5,065,000 4,761,250 0.9400 0.910 0.900 0.929 0.910 0.920 5,231,488 0.9101 -1.05%
2024-09-30 0 0.950 0.940 0.960 0.930 0.950 1,268,500 1,197,375 0.9439 0.920 0.910 0.929 0.900 0.920 1,310,196 0.9139 -6.86%
2024-09-27 0 1.030 0.970 1.060 0.940 1.030 1,080,000 1,025,400 0.9494 0.988 0.930 1.016 0.901 0.988 1,126,436 0.9103 4.04%
2024-09-26 0 0.990 0.950 0.990 - - 0 0 - 0.949 0.911 0.949 - - 0 - 0.00%
2024-09-25 0 0.990 0.950 0.990 0.990 0.990 10,000 9,900 0.9900 0.949 0.911 0.949 0.949 0.949 10,430 0.9492 2.06%
2024-09-24 0 0.970 0.960 0.980 0.950 0.970 150,000 144,400 0.9627 0.930 0.920 0.940 0.911 0.930 156,449 0.9230 1.04%
2024-09-23 0 0.960 0.950 0.980 0.940 0.970 370,000 353,900 0.9565 0.920 0.911 0.940 0.901 0.930 385,909 0.9171 -3.03%
2024-09-20 0 0.990 0.980 1.000 0.980 0.990 600,000 593,000 0.9883 0.949 0.940 0.959 0.940 0.949 625,798 0.9476 -1.00%
2024-09-19 0 1.000 0.970 1.000 0.980 1.000 30,000 29,600 0.9867 0.959 0.930 0.959 0.940 0.959 31,290 0.9460 0.00%
2024-09-17 0 1.000 0.950 1.050 0.960 1.000 70,000 68,400 0.9771 0.959 0.911 1.007 0.920 0.959 73,010 0.9369 3.09%
2024-09-16 0 0.970 0.900 1.120 0.950 0.970 20,000 19,200 0.9600 0.930 0.863 1.074 0.911 0.930 20,860 0.9204 2.11%
2024-09-13 0 0.950 0.890 0.950 0.940 0.950 20,000 18,900 0.9450 0.911 0.853 0.911 0.901 0.911 20,860 0.9060 3.26%
2024-09-12 0 0.920 0.890 0.940 0.900 0.920 46,500 41,955 0.9023 0.882 0.853 0.901 0.863 0.882 48,499 0.8651 2.22%
2024-09-11 0 0.900 0.900 0.930 - - 0 0 - 0.863 0.863 0.892 - - 0 - 0.00%
2024-09-10 0 0.900 0.880 0.930 0.900 0.900 20,000 18,000 0.9000 0.863 0.844 0.892 0.863 0.863 20,860 0.8629 -1.10%
2024-09-09 0 0.910 0.900 0.940 0.910 0.910 10,000 9,100 0.9100 0.872 0.863 0.901 0.872 0.872 10,430 0.8725 0.00%
2024-09-05 0 0.910 0.910 0.930 0.910 0.910 120,000 109,200 0.9100 0.872 0.872 0.892 0.872 0.872 125,160 0.8725 0.00%
2024-09-04 0 0.910 0.910 0.920 0.890 0.910 25,000 22,350 0.8940 0.872 0.872 0.882 0.853 0.872 26,075 0.8571 0.00%
2024-09-03 0 0.910 0.910 0.940 0.890 0.890 210,000 186,900 0.8900 0.872 0.872 0.901 0.853 0.853 219,029 0.8533 -3.19%
2024-09-02 0 0.940 0.920 0.940 0.940 0.940 30,000 28,200 0.9400 0.901 0.882 0.901 0.901 0.901 31,290 0.9012 0.00%
2024-08-30 0 0.940 0.930 1.000 0.940 0.940 30,000 28,200 0.9400 0.901 0.892 0.959 0.901 0.901 31,290 0.9012 3.30%
2024-08-29 0 0.910 0.850 0.980 0.900 0.910 50,000 45,200 0.9040 0.872 0.815 0.940 0.863 0.872 52,150 0.8667 7.06%
2024-08-28 0 0.850 0.850 0.910 - - 0 0 - 0.815 0.815 0.872 - - 0 - 0.00%
2024-08-27 0 0.850 0.870 0.910 0.850 0.860 60,000 51,200 0.8533 0.815 0.834 0.872 0.815 0.825 62,580 0.8182 -3.41%
2024-08-26 0 0.880 0.850 0.880 - - 0 0 - 0.844 0.815 0.844 - - 0 - -1.12%
2024-08-23 0 0.890 0.750 0.910 - - 0 0 - 0.853 0.719 0.872 - - 0 - 0.00%
2024-08-22 0 0.890 0.860 0.900 - - 0 0 - 0.853 0.825 0.863 - - 0 - 0.00%
2024-08-21 0 0.890 0.880 0.910 0.890 0.890 10,000 8,900 0.8900 0.853 0.844 0.872 0.853 0.853 10,430 0.8533 1.14%
2024-08-20 0 0.880 0.870 0.920 0.880 0.880 20,000 17,600 0.8800 0.844 0.834 0.882 0.844 0.844 20,860 0.8437 -2.22%
2024-08-19 0 0.900 0.900 0.920 - - 0 0 - 0.863 0.863 0.882 - - 0 - 1.12%
2024-08-16 0 0.890 0.860 0.920 - - 0 0 - 0.853 0.825 0.882 - - 0 - 0.00%
2024-08-15 0 0.890 0.850 0.920 - - 0 0 - 0.853 0.815 0.882 - - 0 - 0.00%
2024-08-14 0 0.890 0.840 0.920 - - 2,500 1,975 0.7900 0.853 0.805 0.882 - - 2,607 0.7574 0.00%
2024-08-13 0 0.890 0.850 0.920 - - 0 0 - 0.853 0.815 0.882 - - 0 - 0.00%
2024-08-12 0 0.890 0.860 0.920 - - 0 0 - 0.853 0.825 0.882 - - 0 - 0.00%
2024-08-09 0 0.890 0.890 0.920 - - 0 0 - 0.853 0.853 0.882 - - 0 - 1.14%
2024-08-08 0 0.880 0.850 0.920 - - 4,500 3,735 0.8300 0.844 0.815 0.882 - - 4,693 0.7958 0.00%
2024-08-07 0 0.880 0.880 0.920 - - 0 0 - 0.844 0.844 0.882 - - 0 - 0.00%
2024-08-06 0 0.880 0.880 0.950 - - 0 0 - 0.844 0.844 0.911 - - 0 - 3.53%
2024-08-05 0 0.850 0.870 0.900 0.850 0.850 150,000 127,500 0.8500 0.815 0.834 0.863 0.815 0.815 156,449 0.8150 -3.41%
2024-08-02 0 0.880 0.850 0.880 - - 0 0 - 0.844 0.815 0.844 - - 0 - -1.12%
2024-08-01 0 0.890 0.860 0.890 - - 0 0 - 0.853 0.825 0.853 - - 0 - 0.00%
2024-07-31 0 0.890 0.850 0.890 - - 0 0 - 0.853 0.815 0.853 - - 0 - 0.00%
2024-07-30 0 0.890 0.850 0.890 - - 0 0 - 0.853 0.815 0.853 - - 0 - 0.00%
2024-07-29 0 0.890 0.880 0.900 0.880 0.890 22,500 19,825 0.8811 0.853 0.844 0.863 0.844 0.853 23,467 0.8448 -1.11%
2024-07-26 0 0.900 0.860 0.900 - - 0 0 - 0.863 0.825 0.863 - - 0 - -1.10%
2024-07-25 0 0.910 0.890 1.010 0.900 0.900 14,000 12,400 0.8857 0.872 0.853 0.968 0.863 0.863 14,602 0.8492 3.41%
2024-07-24 0 0.880 0.860 1.050 - - 0 0 - 0.844 0.825 1.007 - - 0 - 0.00%
2024-07-23 0 0.880 0.850 1.000 - - 0 0 - 0.844 0.815 0.959 - - 0 - 0.00%
2024-07-22 0 0.880 0.860 1.040 - - 0 0 - 0.844 0.825 0.997 - - 0 - 1.15%
2024-07-19 0 0.870 0.850 1.040 0.860 0.870 20,000 17,300 0.8650 0.834 0.815 0.997 0.825 0.834 20,860 0.8293 0.00%
2024-07-18 0 0.870 0.870 1.040 0.870 0.870 20,000 17,400 0.8700 0.834 0.834 0.997 0.834 0.834 20,860 0.8341 -1.14%
2024-07-17 0 0.880 0.850 0.890 - - 0 0 - 0.844 0.815 0.853 - - 0 - 0.00%
2024-07-16 0 0.880 0.850 0.890 0.880 0.880 10,000 8,800 0.8800 0.844 0.815 0.853 0.844 0.844 10,430 0.8437 -3.30%
2024-07-15 0 0.910 0.880 0.910 0.930 0.930 20,000 17,750 0.8875 0.872 0.844 0.872 0.892 0.892 20,860 0.8509 4.60%
2024-07-12 0 0.870 0.870 0.910 - - 100,000 90,000 0.9000 0.834 0.834 0.872 - - 104,300 0.8629 1.16%
2024-07-11 0 0.860 0.860 0.930 - - 0 0 - 0.825 0.825 0.892 - - 0 - 0.00%
2024-07-10 0 0.860 0.860 0.900 0.860 0.860 15,000 12,750 0.8500 0.825 0.825 0.863 0.825 0.825 15,645 0.8150 -3.37%
2024-07-09 0 0.890 0.860 0.930 - - 0 0 - 0.853 0.825 0.892 - - 0 - 0.00%
2024-07-08 0 0.890 0.890 0.920 0.890 0.890 10,000 8,900 0.8900 0.853 0.853 0.882 0.853 0.853 10,430 0.8533 -1.11%
2024-07-05 0 0.900 0.880 0.930 - - 0 0 - 0.863 0.844 0.892 - - 0 - 0.00%
2024-07-04 0 0.900 0.890 0.930 0.900 0.900 30,000 27,000 0.9000 0.863 0.853 0.892 0.863 0.863 31,290 0.8629 2.27%
2024-07-03 0 0.880 0.880 0.950 - - 0 0 - 0.844 0.844 0.911 - - 0 - 0.00%
2024-07-02 0 0.880 0.870 0.950 - - 0 0 - 0.844 0.834 0.911 - - 0 - 0.00%
2024-06-28 0 0.900 0.880 0.950 - - 0 0 - 0.844 0.825 0.891 - - 0 - 0.00%
2024-06-27 0 0.900 0.880 0.930 - - 0 0 - 0.844 0.825 0.872 - - 0 - 0.00%
2024-06-26 0 0.900 0.890 0.930 - - 0 0 - 0.844 0.834 0.872 - - 0 - 0.00%
2024-06-25 0 0.900 0.880 0.930 - - 0 0 - 0.844 0.825 0.872 - - 0 - 0.00%
2024-06-24 0 0.900 0.880 0.970 - - 0 0 - 0.844 0.825 0.909 - - 0 - 0.00%
2024-06-21 0 0.900 0.880 0.940 0.900 0.910 50,000 45,300 0.9060 0.844 0.825 0.881 0.844 0.853 53,335 0.8493 2.27%
2024-06-20 0 0.880 0.880 0.930 0.880 0.880 15,000 12,950 0.8633 0.825 0.825 0.872 0.825 0.825 16,001 0.8093 -4.35%
2024-06-19 0 0.920 0.890 0.940 0.900 0.920 24,000 21,640 0.9017 0.862 0.834 0.881 0.844 0.862 25,601 0.8453 4.55%
2024-06-18 0 0.880 0.880 0.910 0.880 0.880 10,000 8,800 0.8800 0.825 0.825 0.853 0.825 0.825 10,667 0.8250 -1.12%
2024-06-17 0 0.890 0.890 0.950 - - 0 0 - 0.834 0.834 0.891 - - 0 - 0.00%
2024-06-14 0 0.890 0.880 0.960 - - 0 0 - 0.834 0.825 0.900 - - 0 - 0.00%
2024-06-13 0 0.890 0.880 0.970 - - 0 0 - 0.834 0.825 0.909 - - 0 - 0.00%
2024-06-12 0 0.890 0.890 0.970 - - 0 0 - 0.834 0.834 0.909 - - 0 - 0.00%
2024-06-11 0 0.890 0.890 0.940 - - 0 0 - 0.834 0.834 0.881 - - 0 - 0.00%
2024-06-07 0 0.890 0.860 0.930 - - 0 0 - 0.834 0.806 0.872 - - 0 - 0.00%
2024-06-06 0 0.890 0.890 0.920 0.870 0.870 12,500 10,825 0.8660 0.834 0.834 0.862 0.816 0.816 13,334 0.8118 -3.26%
2024-06-05 0 0.920 0.860 0.940 - - 0 0 - 0.862 0.806 0.881 - - 0 - 0.00%
2024-06-04 0 0.920 0.880 0.940 - - 2,000 1,700 0.8500 0.862 0.825 0.881 - - 2,133 0.7968 0.00%
2024-06-03 0 0.920 0.850 0.930 - - 0 0 - 0.862 0.797 0.872 - - 0 - 0.00%
2024-05-31 0 0.920 0.880 0.940 - - 0 0 - 0.862 0.825 0.881 - - 0 - 0.00%
2024-05-30 0 0.920 0.910 0.940 - - 0 0 - 0.862 0.853 0.881 - - 0 - 0.00%
2024-05-29 0 0.920 0.920 0.940 0.910 0.920 700,000 643,000 0.9186 0.862 0.862 0.881 0.853 0.862 746,691 0.8611 1.10%
2024-05-28 0 0.910 0.900 0.920 0.910 0.920 30,000 27,400 0.9133 0.853 0.844 0.862 0.853 0.862 32,001 0.8562 0.00%
2024-05-27 0 0.910 0.900 0.960 0.910 0.910 15,000 13,550 0.9033 0.853 0.844 0.900 0.853 0.853 16,001 0.8468 -3.19%
2024-05-24 0 0.940 0.910 0.950 - - 8,000 7,120 0.8900 0.881 0.853 0.891 - - 8,534 0.8343 0.00%
2024-05-23 0 0.940 0.890 0.970 - - 0 0 - 0.881 0.834 0.909 - - 0 - 0.00%
2024-05-22 0 0.940 0.910 0.940 0.960 0.960 560,000 537,600 0.9600 0.881 0.853 0.881 0.900 0.900 597,353 0.9000 4.44%
2024-05-21 0 0.900 0.890 0.990 0.900 0.900 20,000 18,000 0.9000 0.844 0.834 0.928 0.844 0.844 21,334 0.8437 0.00%
2024-05-20 0 0.900 0.880 1.000 - - 0 0 - 0.844 0.825 0.937 - - 0 - 0.00%
2024-05-17 0 0.900 0.880 0.990 0.900 0.900 40,000 36,000 0.9000 0.844 0.825 0.928 0.844 0.844 42,668 0.8437 -1.10%
2024-05-16 0 0.910 0.910 1.000 - - 0 0 - 0.853 0.853 0.937 - - 0 - 0.00%
2024-05-14 0 0.910 0.900 1.010 - - 0 0 - 0.853 0.844 0.947 - - 0 - 0.00%
2024-05-13 0 0.910 0.910 1.010 - - 0 0 - 0.853 0.853 0.947 - - 0 - 0.00%
2024-05-10 0 0.910 0.880 0.970 - - 0 0 - 0.853 0.825 0.909 - - 0 - 0.00%
2024-05-09 0 0.910 0.910 0.980 0.910 0.910 27,500 24,425 0.8882 0.853 0.853 0.919 0.853 0.853 29,334 0.8326 -5.21%
2024-05-08 0 0.960 0.860 0.990 - - 3,500 2,905 0.8300 0.900 0.806 0.928 - - 3,733 0.7781 0.00%
2024-05-07 0 0.960 0.870 1.000 - - 0 0 - 0.900 0.816 0.937 - - 0 - 0.00%
2024-05-06 0 0.960 0.890 0.970 0.980 0.980 10,000 9,800 0.9800 0.900 0.834 0.909 0.919 0.919 10,667 0.9187 11.63%
2024-05-03 0 0.860 0.860 0.950 - - 2,500 2,100 0.8400 0.806 0.806 0.891 - - 2,667 0.7875 0.00%
2024-05-02 0 0.860 0.860 1.010 0.850 0.850 15,000 12,600 0.8400 0.806 0.806 0.947 0.797 0.797 16,001 0.7875 -4.44%
2024-04-30 0 0.900 0.860 0.950 - - 0 0 - 0.844 0.806 0.891 - - 0 - 0.00%
2024-04-29 0 0.900 0.870 0.950 - - 0 0 - 0.844 0.816 0.891 - - 0 - 0.00%
2024-04-26 0 0.900 0.840 0.930 - - 0 0 - 0.844 0.787 0.872 - - 0 - 0.00%
2024-04-25 0 0.900 0.860 0.950 - - 0 0 - 0.844 0.806 0.891 - - 0 - 0.00%
2024-04-24 0 0.900 0.870 0.950 - - 0 0 - 0.844 0.816 0.891 - - 0 - 3.45%
2024-04-23 0 0.870 0.850 0.930 - - 0 0 - 0.816 0.797 0.872 - - 0 - 0.00%
2024-04-22 0 0.870 0.850 - 0.870 0.870 20,000 17,400 0.8700 0.816 0.797 - 0.816 0.816 21,334 0.8156 -1.14%
2024-04-19 0 0.880 0.850 0.910 - - 0 0 - 0.825 0.797 0.853 - - 0 - 0.00%
2024-04-18 0 0.880 0.840 0.930 - - 0 0 - 0.825 0.787 0.872 - - 0 - 0.00%
2024-04-17 0 0.880 0.840 0.910 - - 0 0 - 0.825 0.787 0.853 - - 0 - 0.00%
2024-04-16 0 0.880 0.850 0.910 - - 0 0 - 0.825 0.797 0.853 - - 0 - 0.00%
2024-04-15 0 0.880 0.860 1.030 - - 0 0 - 0.825 0.806 0.966 - - 0 - 0.00%
2024-04-12 0 0.880 0.880 0.940 0.880 0.920 50,000 45,600 0.9120 0.825 0.825 0.881 0.825 0.862 53,335 0.8550 -5.38%
2024-04-11 0 0.930 0.870 0.930 - - 0 0 - 0.872 0.816 0.872 - - 0 - 0.00%
2024-04-10 0 0.930 0.910 0.960 - - 0 0 - 0.872 0.853 0.900 - - 0 - 0.00%
2024-04-09 0 0.930 0.910 0.960 0.930 0.930 10,000 9,300 0.9300 0.872 0.853 0.900 0.872 0.872 10,667 0.8718 2.20%
2024-04-08 0 0.910 0.900 1.010 - - 0 0 - 0.853 0.844 0.947 - - 0 - 0.00%
2024-04-05 0 0.910 0.910 1.000 - - 0 0 - 0.853 0.853 0.937 - - 0 - 1.11%
2024-04-03 0 0.900 0.890 1.000 - - 0 0 - 0.844 0.834 0.937 - - 0 - 0.00%
2024-04-02 0 0.900 0.900 1.000 0.900 0.900 10,000 9,000 0.9000 0.844 0.844 0.937 0.844 0.844 10,667 0.8437 -1.10%
2024-03-28 0 0.910 0.820 0.990 - - 0 0 - 0.853 0.769 0.928 - - 0 - 0.00%
2024-03-27 0 0.910 0.910 1.030 0.900 0.900 20,000 18,000 0.9000 0.853 0.853 0.966 0.844 0.844 21,334 0.8437 -3.19%
2024-03-26 0 0.940 0.930 1.000 - - 0 0 - 0.881 0.872 0.937 - - 0 - 0.00%
2024-03-25 0 0.940 0.910 1.000 - - 0 0 - 0.881 0.853 0.937 - - 0 - 0.00%
2024-03-22 0 0.940 0.920 0.990 - - 0 0 - 0.881 0.862 0.928 - - 0 - 0.00%
2024-03-21 0 0.940 0.920 0.970 - - 0 0 - 0.881 0.862 0.909 - - 0 - 0.00%
2024-03-20 0 0.940 0.880 1.000 - - 4,000 3,440 0.8600 0.881 0.825 0.937 - - 4,267 0.8062 0.00%
2024-03-19 0 0.940 0.880 1.010 - - 0 0 - 0.881 0.825 0.947 - - 0 - 0.00%
2024-03-18 0 0.940 0.930 - - - 0 0 - 0.881 0.872 - - - 0 - 0.00%
2024-03-15 0 0.940 0.880 - - - 0 0 - 0.881 0.825 - - - 0 - 0.00%
2024-03-14 0 0.940 0.930 0.980 0.940 0.940 20,000 18,800 0.9400 0.881 0.872 0.919 0.881 0.881 21,334 0.8812 3.30%
2024-03-13 0 0.910 0.900 0.980 - - 0 0 - 0.853 0.844 0.919 - - 0 - 0.00%
2024-03-12 0 0.910 0.900 0.990 - - 0 0 - 0.853 0.844 0.928 - - 0 - 0.00%
2024-03-11 0 0.910 0.910 0.980 0.910 0.920 120,000 110,200 0.9183 0.853 0.853 0.919 0.853 0.862 128,004 0.8609 -2.15%
2024-03-08 0 0.930 0.920 1.030 - - 0 0 - 0.872 0.862 0.966 - - 0 - 0.00%
2024-03-07 0 0.930 0.890 0.990 - - 0 0 - 0.872 0.834 0.928 - - 0 - 0.00%
2024-03-06 0 0.930 0.930 0.990 - - 4,000 3,480 0.8700 0.872 0.872 0.928 - - 4,267 0.8156 0.00%
2024-03-05 0 0.930 0.890 0.990 - - 0 0 - 0.872 0.834 0.928 - - 0 - 0.00%
2024-03-04 0 0.930 0.910 0.990 - - 0 0 - 0.872 0.853 0.928 - - 0 - 0.00%
2024-03-01 0 0.930 0.910 0.990 - - 0 0 - 0.872 0.853 0.928 - - 0 - 0.00%
2024-02-29 0 0.930 0.890 0.990 - - 0 0 - 0.872 0.834 0.928 - - 0 - 0.00%
2024-02-28 0 0.930 0.920 0.990 0.930 0.930 50,000 46,500 0.9300 0.872 0.862 0.928 0.872 0.872 53,335 0.8718 0.00%
2024-02-27 0 0.930 0.900 0.970 - - 0 0 - 0.872 0.844 0.909 - - 0 - 0.00%
2024-02-26 0 0.930 0.890 0.970 0.930 0.930 130,000 120,900 0.9300 0.872 0.834 0.909 0.872 0.872 138,671 0.8718 0.00%
2024-02-23 0 0.930 0.920 0.980 - - 0 0 - 0.872 0.862 0.919 - - 0 - 0.00%
2024-02-22 0 0.930 0.920 0.970 - - 0 0 - 0.872 0.862 0.909 - - 0 - 0.00%
2024-02-21 0 0.930 0.920 0.980 0.930 0.930 23,000 21,300 0.9261 0.872 0.862 0.919 0.872 0.872 24,534 0.8682 -2.11%
2024-02-20 0 0.950 0.930 1.000 - - 0 0 - 0.891 0.872 0.937 - - 0 - 0.00%
2024-02-19 0 0.950 0.950 1.000 0.950 1.000 40,000 39,500 0.9875 0.891 0.891 0.937 0.891 0.937 42,668 0.9258 -1.04%
2024-02-16 0 0.960 0.940 0.980 - - 0 0 - 0.900 0.881 0.919 - - 0 - 0.00%
2024-02-15 0 0.960 0.930 0.990 - - 0 0 - 0.900 0.872 0.928 - - 0 - 0.00%
2024-02-14 0 0.960 0.930 1.000 - - 0 0 - 0.900 0.872 0.937 - - 0 - 0.00%
2024-02-09 0 0.960 0.920 1.000 - - 0 0 - 0.900 0.862 0.937 - - 0 - 0.00%
2024-02-08 0 0.960 0.910 1.000 0.960 0.960 60,000 57,600 0.9600 0.900 0.853 0.937 0.900 0.900 64,002 0.9000 -2.04%
2024-02-07 0 0.980 0.940 1.000 - - 0 0 - 0.919 0.881 0.937 - - 0 - 0.00%
2024-02-06 0 0.980 0.910 1.000 - - 1,500 1,320 0.8800 0.919 0.853 0.937 - - 1,600 0.8250 0.00%
2024-02-05 0 0.980 0.920 0.990 - - 0 0 - 0.919 0.862 0.928 - - 0 - 0.00%
2024-02-02 0 0.980 0.950 1.000 - - 0 0 - 0.919 0.891 0.937 - - 0 - 0.00%
2024-02-01 0 0.980 0.930 1.000 - - 0 0 - 0.919 0.872 0.937 - - 0 - 0.00%
2024-01-31 0 0.980 0.930 1.000 - - 5,000 4,500 0.9000 0.919 0.872 0.937 - - 5,334 0.8437 0.00%
2024-01-30 0 0.980 0.930 1.000 - - 0 0 - 0.919 0.872 0.937 - - 0 - 0.00%
2024-01-29 0 0.980 0.960 1.000 - - 0 0 - 0.919 0.900 0.937 - - 0 - 0.00%
2024-01-26 0 0.980 0.980 1.010 0.980 1.140 76,333 76,946 1.0080 0.919 0.919 0.947 0.919 1.069 81,424 0.9450 -2.00%
2024-01-25 0 1.000 0.940 1.000 - - 0 0 - 0.937 0.881 0.937 - - 0 - 0.00%
2024-01-24 0 1.000 0.940 1.000 - - 0 0 - 0.937 0.881 0.937 - - 0 - 0.00%
2024-01-23 0 1.000 0.940 1.000 - - 0 0 - 0.937 0.881 0.937 - - 0 - 0.00%
2024-01-22 0 1.000 0.940 1.000 - - 0 0 - 0.937 0.881 0.937 - - 0 - 0.00%
2024-01-19 0 1.000 0.950 1.000 - - 0 0 - 0.937 0.891 0.937 - - 0 - 0.00%
2024-01-18 0 1.000 0.960 1.000 - - 0 0 - 0.937 0.900 0.937 - - 0 - 0.00%
2024-01-17 0 1.000 0.980 1.010 1.000 1.000 4,090,000 4,090,000 1.0000 0.937 0.919 0.947 0.937 0.937 4,362,807 0.9375 0.00%
2024-01-16 0 1.000 1.000 1.010 0.980 1.010 6,600,000 6,591,700 0.9987 0.937 0.937 0.947 0.919 0.947 7,040,227 0.9363 2.04%
2024-01-15 0 0.980 0.950 0.980 0.970 0.980 100,000 97,400 0.9740 0.919 0.891 0.919 0.909 0.919 106,670 0.9131 2.08%
2024-01-12 0 0.960 0.930 0.960 0.950 0.960 420,000 403,000 0.9595 0.900 0.872 0.900 0.891 0.900 448,014 0.8995 0.00%
2024-01-11 0 0.960 0.910 0.970 - - 0 0 - 0.900 0.853 0.909 - - 0 - 0.00%
2024-01-10 0 0.960 0.930 0.960 - - 0 0 - 0.900 0.872 0.900 - - 0 - 0.00%
2024-01-09 0 0.960 0.910 0.960 0.920 0.960 370,000 349,200 0.9438 0.900 0.853 0.900 0.862 0.900 394,679 0.8848 4.35%
2024-01-08 0 0.920 0.920 1.010 0.910 0.920 220,000 202,200 0.9191 0.862 0.862 0.947 0.853 0.862 234,674 0.8616 3.37%
2024-01-05 0 0.890 0.890 0.940 - - 0 0 - 0.834 0.834 0.881 - - 0 - 0.00%
2024-01-04 0 0.890 0.880 0.950 - - 0 0 - 0.834 0.825 0.891 - - 0 - 0.00%
2024-01-03 0 0.890 0.890 0.950 - - 0 0 - 0.834 0.834 0.891 - - 0 - 0.00%
2024-01-02 0 0.890 0.880 0.950 - - 0 0 - 0.834 0.825 0.891 - - 0 - 0.00%
2023-12-29 0 0.890 0.890 0.920 - - 0 0 - 0.834 0.834 0.862 - - 0 - 0.00%
2023-12-28 0 0.890 0.890 0.920 0.890 0.890 20,000 17,800 0.8900 0.834 0.834 0.862 0.834 0.834 21,334 0.8343 0.00%
2023-12-27 0 0.890 0.880 0.920 - - 0 0 - 0.834 0.825 0.862 - - 0 - 0.00%
2023-12-22 0 0.890 0.890 0.920 0.890 0.890 180,000 160,200 0.8900 0.834 0.834 0.862 0.834 0.834 192,006 0.8343 -2.20%
2023-12-21 0 0.910 0.890 0.910 - - 0 0 - 0.853 0.834 0.853 - - 0 - 0.00%
2023-12-20 0 0.910 0.890 0.910 0.910 0.910 460,000 418,600 0.9100 0.853 0.834 0.853 0.853 0.853 490,682 0.8531 1.11%
2023-12-19 0 0.900 0.880 0.910 - - 0 0 - 0.844 0.825 0.853 - - 0 - 0.00%
2023-12-18 0 0.900 0.860 0.950 - - 0 0 - 0.844 0.806 0.891 - - 0 - 0.00%
2023-12-15 0 0.900 0.860 0.930 - - 0 0 - 0.844 0.806 0.872 - - 0 - 2.27%
2023-12-14 0 0.880 0.880 0.930 - - 0 0 - 0.825 0.825 0.872 - - 0 - 0.00%
2023-12-13 0 0.880 0.880 0.920 0.880 0.880 10,000 8,800 0.8800 0.825 0.825 0.862 0.825 0.825 10,667 0.8250 0.00%
2023-12-12 0 0.880 0.860 0.890 0.880 0.890 55,000 48,600 0.8836 0.825 0.806 0.834 0.825 0.834 58,669 0.8284 -2.22%
2023-12-11 0 0.900 0.890 0.930 - - 0 0 - 0.844 0.834 0.872 - - 0 - 0.00%
2023-12-08 0 0.900 0.900 0.910 - - 0 0 - 0.844 0.844 0.853 - - 0 - 0.00%
2023-12-07 0 0.900 0.890 0.920 - - 0 0 - 0.844 0.834 0.862 - - 0 - 0.00%
2023-12-06 0 0.900 0.890 0.950 - - 0 0 - 0.844 0.834 0.891 - - 0 - 0.00%
2023-12-05 0 0.900 0.900 0.950 0.900 0.900 50,000 44,700 0.8940 0.844 0.844 0.891 0.844 0.844 53,335 0.8381 0.00%
2023-12-04 1 - - - - - 0 0 - 0.844 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.844 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.844 - - - - 0 - 0.00%
2023-11-29 0 0.900 0.900 0.930 0.900 0.900 190,000 171,000 0.9000 0.844 0.844 0.872 0.844 0.844 202,673 0.8437 0.00%
2023-11-28 0 0.900 0.890 - 0.900 0.900 300,000 270,000 0.9000 0.844 0.834 - 0.844 0.844 320,010 0.8437 1.12%
2023-11-27 0 0.890 0.890 0.930 - - 0 0 - 0.834 0.834 0.872 - - 0 - 0.00%
2023-11-24 0 0.890 0.890 0.920 0.890 0.890 40,000 35,600 0.8900 0.834 0.834 0.862 0.834 0.834 42,668 0.8343 -1.11%
2023-11-23 0 0.900 0.900 0.950 - - 0 0 - 0.844 0.844 0.891 - - 0 - 0.00%
2023-11-22 0 0.900 0.900 0.930 - - 0 0 - 0.844 0.844 0.872 - - 0 - 0.00%
2023-11-21 0 0.900 0.900 0.950 - - 0 0 - 0.844 0.844 0.891 - - 0 - 0.00%
2023-11-20 0 0.900 0.890 0.950 - - 0 0 - 0.844 0.834 0.891 - - 0 - 0.00%
2023-11-17 0 0.900 0.850 0.950 0.900 0.900 160,000 144,000 0.9000 0.844 0.797 0.891 0.844 0.844 170,672 0.8437 1.12%
2023-11-16 0 0.890 0.870 0.930 - - 0 0 - 0.834 0.816 0.872 - - 0 - 0.00%
2023-11-15 0 0.890 0.870 0.960 0.890 0.890 10,000 8,900 0.8900 0.834 0.816 0.900 0.834 0.834 10,667 0.8343 -2.20%
2023-11-14 0 0.910 0.860 0.960 - - 0 0 - 0.853 0.806 0.900 - - 0 - 0.00%
2023-11-13 0 0.910 0.910 - 0.880 0.880 15,000 13,100 0.8733 0.853 0.853 - 0.825 0.825 16,001 0.8187 -2.15%
2023-11-10 0 0.930 0.880 0.950 - - 0 0 - 0.872 0.825 0.891 - - 0 - 0.00%
2023-11-09 0 0.930 0.920 0.970 - - 0 0 - 0.872 0.862 0.909 - - 0 - 2.20%
2023-11-08 0 0.910 0.910 0.970 - - 5,000 4,350 0.8700 0.853 0.853 0.909 - - 5,334 0.8156 0.00%
2023-11-07 0 0.910 0.910 0.950 - - 0 0 - 0.853 0.853 0.891 - - 0 - 0.00%
2023-11-06 0 0.910 0.910 0.990 - - 0 0 - 0.853 0.853 0.928 - - 0 - 0.00%
2023-11-03 0 0.910 0.910 0.970 0.910 0.910 27,000 24,360 0.9022 0.853 0.853 0.909 0.853 0.853 28,801 0.8458 -4.21%
2023-11-02 0 0.950 0.920 1.000 - - 0 0 - 0.891 0.862 0.937 - - 0 - 0.00%
2023-11-01 0 0.950 0.950 0.980 - - 0 0 - 0.891 0.891 0.919 - - 0 - 0.00%
2023-10-31 0 0.950 0.920 1.000 - - 4,000 3,560 0.8900 0.891 0.862 0.937 - - 4,267 0.8343 0.00%
2023-10-30 0 0.950 0.950 1.000 - - 0 0 - 0.891 0.891 0.937 - - 0 - 0.00%
2023-10-27 0 0.950 0.950 0.970 0.940 0.940 10,000 9,400 0.9400 0.891 0.891 0.909 0.881 0.881 10,667 0.8812 0.00%
2023-10-26 0 0.950 0.910 0.960 0.920 0.950 470,000 439,000 0.9340 0.891 0.853 0.900 0.862 0.891 501,349 0.8756 5.56%
2023-10-25 0 0.900 0.900 0.930 0.890 0.890 4,610,000 4,147,900 0.8998 0.844 0.844 0.872 0.834 0.834 4,917,492 0.8435 0.00%
2023-10-24 0 0.900 0.890 0.950 - - 0 0 - 0.844 0.834 0.891 - - 0 - 0.00%
2023-10-20 0 0.900 0.900 0.950 0.880 0.880 15,500 13,365 0.8623 0.844 0.844 0.891 0.825 0.825 16,534 0.8083 -1.10%
2023-10-19 0 0.910 0.910 0.920 0.910 0.910 510,000 464,100 0.9100 0.853 0.853 0.862 0.853 0.853 544,018 0.8531 2.25%
2023-10-18 0 0.890 0.890 0.920 0.880 0.880 15,000 13,200 0.8800 0.834 0.834 0.862 0.825 0.825 16,001 0.8250 -6.32%
2023-10-17 0 0.950 0.900 0.960 - - 500 435 0.8700 0.891 0.844 0.900 - - 533 0.8156 0.00%
2023-10-16 0 0.950 0.910 1.000 - - 0 0 - 0.891 0.853 0.937 - - 0 - 0.00%
2023-10-13 0 0.950 0.910 0.970 - - 0 0 - 0.891 0.853 0.909 - - 0 - 0.00%
2023-10-12 0 0.950 0.900 0.950 - - 0 0 - 0.891 0.844 0.891 - - 0 - 0.00%
2023-10-11 0 0.950 0.890 1.030 - - 0 0 - 0.891 0.834 0.966 - - 0 - 0.00%
2023-10-10 0 0.950 0.880 1.030 - - 0 0 - 0.891 0.825 0.966 - - 0 - 0.00%
2023-10-09 0 0.950 0.850 1.030 - - 0 0 - 0.891 0.797 0.966 - - 0 - 0.00%
2023-10-06 0 0.950 0.900 1.030 - - 0 0 - 0.891 0.844 0.966 - - 0 - 0.00%
2023-10-05 0 0.950 0.900 0.970 - - 0 0 - 0.891 0.844 0.909 - - 0 - 0.00%
2023-10-04 0 0.950 0.900 0.950 0.910 0.910 300,000 273,000 0.9100 0.891 0.844 0.891 0.853 0.853 320,010 0.8531 0.00%
2023-10-03 0 0.950 0.940 1.010 0.950 0.950 10,000 9,500 0.9500 0.891 0.881 0.947 0.891 0.891 10,667 0.8906 3.26%
2023-09-29 0 0.920 0.920 1.050 0.920 1.020 20,000 19,400 0.9700 0.862 0.862 0.984 0.862 0.956 21,334 0.9093 -4.17%
2023-09-28 0 0.960 0.900 0.960 - - 0 0 - 0.900 0.844 0.900 - - 0 - -0.00%
2023-09-27 0 0.970 0.900 0.970 - - 4,007,500 3,806,575 0.9499 0.900 0.835 0.900 - - 4,319,334 0.8813 -2.02%
2023-09-26 0 0.990 0.950 1.050 0.940 0.990 30,000 28,900 0.9633 0.919 0.881 0.974 0.872 0.919 32,334 0.8938 4.21%
2023-09-25 0 0.950 0.940 0.990 0.930 0.950 51,000 47,610 0.9335 0.881 0.872 0.919 0.863 0.881 54,968 0.8661 2.15%
2023-09-22 0 0.930 0.920 0.930 - - 0 0 - 0.863 0.854 0.863 - - 0 - 0.00%
2023-09-21 0 0.930 0.930 0.940 - - 0 0 - 0.863 0.863 0.872 - - 0 - 1.09%
2023-09-20 0 0.920 0.920 0.940 0.920 0.920 21,500 19,720 0.9172 0.854 0.854 0.872 0.854 0.854 23,173 0.8510 -3.16%
2023-09-19 0 0.950 0.900 0.960 0.950 0.950 10,000 9,500 0.9500 0.881 0.835 0.891 0.881 0.881 10,778 0.8814 1.06%
2023-09-18 0 0.940 0.920 0.940 0.940 0.940 10,000 9,400 0.9400 0.872 0.854 0.872 0.872 0.872 10,778 0.8721 1.08%
2023-09-15 0 0.930 0.930 0.940 - - 2,500 2,250 0.9000 0.863 0.863 0.872 - - 2,695 0.8350 1.09%
2023-09-14 0 0.920 0.910 0.940 0.920 0.920 60,000 55,200 0.9200 0.854 0.844 0.872 0.854 0.854 64,669 0.8536 1.10%
2023-09-13 0 0.910 0.900 0.920 0.910 0.910 35,000 31,650 0.9043 0.844 0.835 0.854 0.844 0.844 37,723 0.8390 -1.09%
2023-09-12 0 0.920 0.890 0.940 0.920 0.920 10,000 9,200 0.9200 0.854 0.826 0.872 0.854 0.854 10,778 0.8536 3.37%
2023-09-11 0 0.890 0.870 0.950 0.870 0.900 67,500 59,400 0.8800 0.826 0.807 0.881 0.807 0.835 72,752 0.8165 -2.20%
2023-09-07 0 0.910 0.890 0.980 0.910 0.920 50,000 45,600 0.9120 0.844 0.826 0.909 0.844 0.854 53,891 0.8462 -1.09%
2023-09-06 0 0.920 0.920 0.970 0.910 0.910 15,000 13,400 0.8933 0.854 0.854 0.900 0.844 0.844 16,167 0.8288 -5.15%
2023-09-05 0 0.970 0.900 0.970 - - 0 0 - 0.900 0.835 0.900 - - 0 - -1.02%
2023-09-04 0 0.980 0.920 0.980 0.950 0.980 30,000 29,100 0.9700 0.909 0.854 0.909 0.881 0.909 32,334 0.9000 3.16%
2023-08-31 0 0.950 0.930 1.030 0.930 0.950 160,000 150,100 0.9381 0.881 0.863 0.956 0.863 0.881 172,450 0.8704 3.26%
2023-08-30 0 0.920 0.910 0.950 0.920 0.920 20,000 18,400 0.9200 0.854 0.844 0.881 0.854 0.854 21,556 0.8536 1.10%
2023-08-29 0 0.910 0.910 0.920 - - 0 0 - 0.844 0.844 0.854 - - 0 - 1.11%
2023-08-28 0 0.900 0.880 0.910 0.900 0.900 400,000 360,000 0.9000 0.835 0.816 0.844 0.835 0.835 431,125 0.8350 1.12%
2023-08-25 0 0.890 0.860 0.910 0.880 0.890 160,000 141,900 0.8869 0.826 0.798 0.844 0.816 0.826 172,450 0.8228 3.49%
2023-08-24 0 0.860 0.860 0.880 - - 0 0 - 0.798 0.798 0.816 - - 0 - 1.18%
2023-08-23 0 0.850 0.830 0.880 - - 0 0 - 0.789 0.770 0.816 - - 0 - 3.66%
2023-08-22 0 0.820 0.820 0.880 0.820 0.820 820,000 672,400 0.8200 0.761 0.761 0.816 0.761 0.761 883,806 0.7608 -2.38%
2023-08-21 0 0.840 0.820 0.870 - - 0 0 - 0.779 0.761 0.807 - - 0 - 0.00%
2023-08-18 0 0.840 0.840 0.880 0.830 0.830 500,000 415,000 0.8300 0.779 0.779 0.816 0.770 0.770 538,906 0.7701 -1.18%
2023-08-17 0 0.850 0.850 0.880 - - 0 0 - 0.789 0.789 0.816 - - 0 - 2.41%
2023-08-16 0 0.830 0.830 0.870 0.820 0.820 510,000 418,200 0.8200 0.770 0.770 0.807 0.761 0.761 549,684 0.7608 -6.74%
2023-08-15 0 0.890 0.820 0.890 - - 0 0 - 0.826 0.761 0.826 - - 0 - 0.00%
2023-08-14 0 0.890 0.820 0.890 - - 0 0 - 0.826 0.761 0.826 - - 0 - 0.00%
2023-08-11 0 0.890 0.820 0.890 - - 0 0 - 0.826 0.761 0.826 - - 0 - 0.00%
2023-08-10 0 0.890 0.810 0.890 - - 0 0 - 0.826 0.752 0.826 - - 0 - 0.00%
2023-08-09 0 0.890 0.820 0.890 - - 666 519 0.7793 0.826 0.761 0.826 - - 718 0.7230 -1.11%
2023-08-08 0 0.900 0.840 0.900 - - 0 0 - 0.835 0.779 0.835 - - 0 - 0.00%
2023-08-07 0 0.900 0.860 0.910 - - 0 0 - 0.835 0.798 0.844 - - 0 - 0.00%
2023-08-04 0 0.900 0.860 0.920 - - 0 0 - 0.835 0.798 0.854 - - 0 - 0.00%
2023-08-03 0 0.900 0.860 0.920 - - 0 0 - 0.835 0.798 0.854 - - 0 - 0.00%
2023-08-02 0 0.900 0.850 0.910 - - 0 0 - 0.835 0.789 0.844 - - 0 - 0.00%
2023-08-01 0 0.900 0.860 0.920 - - 1,500 1,230 0.8200 0.835 0.798 0.854 - - 1,617 0.7608 0.00%
2023-07-31 0 0.900 0.870 0.910 - - 25,000 22,000 0.8800 0.835 0.807 0.844 - - 26,945 0.8165 0.00%
2023-07-28 0 0.900 0.880 0.920 0.900 0.900 10,000 9,000 0.9000 0.835 0.816 0.854 0.835 0.835 10,778 0.8350 2.27%
2023-07-27 0 0.880 0.880 0.910 0.880 0.900 30,000 26,800 0.8933 0.816 0.816 0.844 0.816 0.835 32,334 0.8288 -3.30%
2023-07-26 0 0.910 0.860 0.910 - - 0 0 - 0.844 0.798 0.844 - - 0 - 0.00%
2023-07-25 0 0.910 0.850 0.920 - - 0 0 - 0.844 0.789 0.854 - - 0 - 0.00%
2023-07-24 0 0.910 0.850 0.910 - - 0 0 - 0.844 0.789 0.844 - - 0 - 0.00%
2023-07-21 0 0.910 0.860 0.950 - - 0 0 - 0.844 0.798 0.881 - - 0 - 0.00%
2023-07-20 0 0.910 0.860 0.950 - - 0 0 - 0.844 0.798 0.881 - - 0 - 0.00%
2023-07-19 0 0.910 0.850 0.950 - - 0 0 - 0.844 0.789 0.881 - - 0 - 0.00%
2023-07-18 0 0.910 0.850 0.910 - - 0 0 - 0.844 0.789 0.844 - - 0 - -1.09%
2023-07-14 0 0.920 0.870 0.930 0.900 0.920 20,000 18,200 0.9100 0.854 0.807 0.863 0.835 0.854 21,556 0.8443 5.75%
2023-07-13 0 0.870 0.850 0.900 0.870 0.870 10,000 8,700 0.8700 0.807 0.789 0.835 0.807 0.807 10,778 0.8072 1.16%
2023-07-12 0 0.860 0.830 0.880 - - 0 0 - 0.798 0.770 0.816 - - 0 - 0.00%
2023-07-11 0 0.860 0.860 0.880 0.850 0.860 46,000 39,120 0.8504 0.798 0.798 0.816 0.789 0.798 49,579 0.7890 -1.15%
2023-07-10 0 0.870 0.840 0.880 - - 0 0 - 0.807 0.779 0.816 - - 0 - 0.00%
2023-07-07 0 0.870 0.860 0.880 0.870 0.870 50,000 43,500 0.8700 0.807 0.798 0.816 0.807 0.807 53,891 0.8072 -1.14%
2023-07-06 0 0.880 0.850 0.900 - - 0 0 - 0.816 0.789 0.835 - - 0 - 0.00%
2023-07-05 0 0.880 0.860 0.890 0.880 0.880 32,500 28,525 0.8777 0.816 0.798 0.826 0.816 0.816 35,029 0.8143 0.00%
2023-07-04 0 0.880 0.880 0.900 - - 0 0 - 0.816 0.816 0.835 - - 0 - 0.00%
2023-07-03 0 0.880 0.860 0.890 0.880 0.880 100,000 88,000 0.8800 0.816 0.798 0.826 0.816 0.816 107,781 0.8165 0.00%
2023-06-30 0 0.880 0.870 0.950 - - 0 0 - 0.816 0.807 0.881 - - 0 - 0.00%
2023-06-29 0 0.880 0.850 0.920 - - 0 0 - 0.816 0.789 0.854 - - 0 - 0.00%
2023-06-28 0 0.880 0.860 0.920 - - 0 0 - 0.816 0.798 0.854 - - 0 - 0.00%
2023-06-27 0 0.880 0.860 1.070 0.880 0.880 30,000 26,400 0.8800 0.816 0.798 0.993 0.816 0.816 32,334 0.8165 -1.12%
2023-06-26 0 0.890 0.880 0.910 - - 0 0 - 0.826 0.816 0.844 - - 0 - 0.00%
2023-06-23 0 0.890 0.850 0.890 0.890 0.890 30,000 26,700 0.8900 0.826 0.789 0.826 0.826 0.826 32,334 0.8257 3.49%
2023-06-21 0 0.880 0.850 0.920 - - 0 0 - 0.798 0.771 0.834 - - 0 - 0.00%
2023-06-20 0 0.880 0.860 0.910 - - 0 0 - 0.798 0.780 0.825 - - 0 - 0.00%
2023-06-19 0 0.880 0.860 0.910 - - 0 0 - 0.798 0.780 0.825 - - 0 - 0.00%
2023-06-16 0 0.880 0.870 0.880 - - 0 0 - 0.798 0.789 0.798 - - 0 - -1.12%
2023-06-15 0 0.890 0.870 0.910 0.890 0.890 30,000 26,700 0.8900 0.807 0.789 0.825 0.807 0.807 33,086 0.8070 2.30%
2023-06-14 0 0.870 0.860 0.890 0.870 0.870 55,000 47,700 0.8673 0.789 0.780 0.807 0.789 0.789 60,658 0.7864 1.16%
2023-06-13 0 0.860 0.860 0.900 - - 0 0 - 0.780 0.780 0.816 - - 0 - 0.00%
2023-06-12 0 0.860 0.860 0.900 - - 0 0 - 0.780 0.780 0.816 - - 0 - 0.00%
2023-06-09 0 0.860 0.860 0.900 - - 2,500 2,050 0.8200 0.780 0.780 0.816 - - 2,757 0.7435 0.00%
2023-06-08 0 0.860 0.840 0.900 - - 9,000 7,290 0.8100 0.780 0.762 0.816 - - 9,926 0.7344 0.00%
2023-06-07 0 0.860 0.860 0.890 - - 0 0 - 0.780 0.780 0.807 - - 0 - 0.00%
2023-06-06 0 0.860 0.860 0.900 - - 0 0 - 0.780 0.780 0.816 - - 0 - 0.00%
2023-06-05 0 0.860 0.860 0.890 - - 0 0 - 0.780 0.780 0.807 - - 0 - 1.18%
2023-06-02 0 0.850 0.830 0.880 0.850 0.860 180,000 153,100 0.8506 0.771 0.753 0.798 0.771 0.780 198,518 0.7712 -2.30%
2023-06-01 0 0.870 0.810 0.870 - - 0 0 - 0.789 0.734 0.789 - - 0 - -1.14%
2023-05-31 0 0.880 0.860 0.900 - - 0 0 - 0.798 0.780 0.816 - - 0 - 0.00%
2023-05-30 0 0.880 0.860 0.920 - - 0 0 - 0.798 0.780 0.834 - - 0 - 0.00%
2023-05-29 0 0.880 0.870 0.900 - - 0 0 - 0.798 0.789 0.816 - - 0 - 0.00%
2023-05-25 0 0.880 0.850 0.890 - - 0 0 - 0.798 0.771 0.807 - - 0 - 0.00%
2023-05-24 0 0.880 0.810 0.900 - - 0 0 - 0.798 0.734 0.816 - - 0 - 0.00%
2023-05-23 0 0.880 0.860 0.880 0.880 0.880 60,000 52,800 0.8800 0.798 0.780 0.798 0.798 0.798 66,173 0.7979 -2.22%
2023-05-22 0 0.900 0.880 0.910 - - 0 0 - 0.816 0.798 0.825 - - 0 - 0.00%
2023-05-19 0 0.900 0.860 0.920 0.900 0.900 10,000 9,000 0.9000 0.816 0.780 0.834 0.816 0.816 11,029 0.8160 3.45%
2023-05-18 0 0.870 0.860 0.910 - - 0 0 - 0.789 0.780 0.825 - - 0 - 0.00%
2023-05-17 0 0.870 0.830 0.900 0.870 0.870 14,000 12,060 0.8614 0.789 0.753 0.816 0.789 0.789 15,440 0.7811 -2.25%
2023-05-16 0 0.890 0.880 0.910 0.890 0.890 30,000 26,700 0.8900 0.807 0.798 0.825 0.807 0.807 33,086 0.8070 0.00%
2023-05-15 0 0.890 0.890 0.910 - - 500 430 0.8600 0.807 0.807 0.825 - - 551 0.7798 1.14%
2023-05-12 0 0.880 0.870 0.910 - - 0 0 - 0.798 0.789 0.825 - - 0 - 0.00%
2023-05-11 0 0.880 0.880 0.910 0.860 0.890 60,000 52,500 0.8750 0.798 0.798 0.825 0.780 0.807 66,173 0.7934 -1.12%
2023-05-10 0 0.890 0.880 0.920 0.890 0.900 200,000 178,300 0.8915 0.807 0.798 0.834 0.807 0.816 220,576 0.8083 0.00%
2023-05-09 0 0.890 0.890 0.930 - - 0 0 - 0.807 0.807 0.843 - - 0 - 0.00%
2023-05-08 0 0.890 0.890 0.910 - - 0 0 - 0.807 0.807 0.825 - - 0 - 0.00%
2023-05-05 0 0.890 0.870 0.900 - - 0 0 - 0.807 0.789 0.816 - - 0 - 0.00%
2023-05-04 0 0.890 0.880 0.920 - - 0 0 - 0.807 0.798 0.834 - - 0 - 0.00%
2023-05-03 0 0.890 0.880 0.900 0.890 0.900 50,000 44,800 0.8960 0.807 0.798 0.816 0.807 0.816 55,144 0.8124 -1.11%
2023-05-02 0 0.900 0.900 0.910 0.900 0.900 50,000 45,000 0.9000 0.816 0.816 0.825 0.816 0.816 55,144 0.8160 0.00%
2023-04-28 0 0.900 0.900 0.910 0.900 0.900 76,500 68,615 0.8969 0.816 0.816 0.825 0.816 0.816 84,370 0.8133 -2.17%
2023-04-27 0 0.920 0.900 0.940 - - 0 0 - 0.834 0.816 0.852 - - 0 - 0.00%
2023-04-26 0 0.920 0.910 0.950 0.920 0.920 281,500 258,920 0.9198 0.834 0.825 0.861 0.834 0.834 310,460 0.8340 2.22%
2023-04-25 0 0.900 0.900 0.920 0.900 0.900 117,500 105,500 0.8979 0.816 0.816 0.834 0.816 0.816 129,588 0.8141 0.00%
2023-04-24 0 0.900 0.880 0.930 - - 0 0 - 0.816 0.798 0.843 - - 0 - 0.00%
2023-04-21 0 0.900 0.880 0.930 0.900 0.900 50,000 45,000 0.9000 0.816 0.798 0.843 0.816 0.816 55,144 0.8160 0.00%
2023-04-20 0 0.900 0.890 0.920 0.900 0.920 260,000 234,800 0.9031 0.816 0.807 0.834 0.816 0.834 286,748 0.8188 -5.26%
2023-04-19 0 0.950 0.910 0.960 0.920 0.950 60,000 55,800 0.9300 0.861 0.825 0.870 0.834 0.861 66,173 0.8432 -2.06%
2023-04-18 0 0.970 0.940 1.020 - - 0 0 - 0.880 0.852 0.925 - - 0 - 0.00%
2023-04-17 0 0.970 0.910 1.020 - - 0 0 - 0.880 0.825 0.925 - - 0 - 0.00%
2023-04-14 0 0.970 0.930 1.010 0.970 0.970 15,500 14,965 0.9655 0.880 0.843 0.916 0.880 0.880 17,095 0.8754 -3.96%
2023-04-13 0 1.010 0.960 1.020 - - 0 0 - 0.916 0.870 0.925 - - 0 - 0.00%
2023-04-12 0 1.010 0.990 1.000 1.000 1.020 50,000 50,500 1.0100 0.916 0.898 0.907 0.907 0.925 55,144 0.9158 -5.61%
2023-04-11 0 1.070 1.010 1.070 - - 0 0 - 0.970 0.916 0.970 - - 0 - 0.00%
2023-04-06 0 1.070 1.010 1.070 - - 0 0 - 0.970 0.916 0.970 - - 0 - 0.00%
2023-04-04 0 1.070 1.010 1.070 - - 0 0 - 0.970 0.916 0.970 - - 0 - 0.00%
2023-04-03 0 1.070 1.010 1.070 - - 0 0 - 0.970 0.916 0.970 - - 0 - 0.00%
2023-03-31 0 1.070 1.010 1.070 - - 0 0 - 0.970 0.916 0.970 - - 0 - 0.00%
2023-03-30 0 1.070 1.020 1.100 1.070 1.070 10,000 10,700 1.0700 0.970 0.925 0.997 0.970 0.970 11,029 0.9702 1.90%
2023-03-29 0 1.050 1.000 1.100 - - 0 0 - 0.952 0.907 0.997 - - 0 - 0.00%
2023-03-28 0 1.050 1.010 1.070 - - 0 0 - 0.952 0.916 0.970 - - 0 - 0.00%
2023-03-27 0 1.050 1.050 1.100 1.030 1.030 15,000 15,200 1.0133 0.952 0.952 0.997 0.934 0.934 16,543 0.9188 0.96%
2023-03-24 0 1.040 1.000 1.100 - - 0 0 - 0.943 0.907 0.997 - - 0 - 0.00%
2023-03-23 0 1.040 1.020 1.080 - - 0 0 - 0.943 0.925 0.979 - - 0 - 0.00%
2023-03-22 0 1.040 1.040 1.100 1.030 1.030 40,000 41,200 1.0300 0.943 0.943 0.997 0.934 0.934 44,115 0.9339 -0.95%
2023-03-21 0 1.050 1.040 1.100 - - 0 0 - 0.952 0.943 0.997 - - 0 - 0.00%
2023-03-20 0 1.050 1.040 1.060 1.040 1.050 80,000 83,400 1.0425 0.952 0.943 0.961 0.943 0.952 88,230 0.9453 1.94%
2023-03-17 0 1.030 1.030 1.040 - - 0 0 - 0.934 0.934 0.943 - - 0 - 0.00%
2023-03-16 0 1.030 1.030 1.040 1.030 1.030 10,000 10,300 1.0300 0.934 0.934 0.943 0.934 0.934 11,029 0.9339 0.98%
2023-03-15 0 1.020 1.000 1.050 1.010 1.020 22,500 22,750 1.0111 0.925 0.907 0.952 0.916 0.925 24,815 0.9168 -0.97%
2023-03-14 0 1.030 1.020 1.050 1.030 1.030 122,500 125,925 1.0280 0.934 0.925 0.952 0.934 0.934 135,103 0.9321 0.00%
2023-03-13 0 1.030 1.030 1.040 1.030 1.030 20,000 20,600 1.0300 0.934 0.934 0.943 0.934 0.934 22,058 0.9339 0.00%
2023-03-10 0 1.030 1.020 1.070 1.030 1.030 100,000 103,000 1.0300 0.934 0.925 0.970 0.934 0.934 110,288 0.9339 -0.96%
2023-03-09 0 1.040 1.020 1.070 1.040 1.060 140,000 146,100 1.0436 0.943 0.925 0.970 0.943 0.961 154,403 0.9462 1.96%
2023-03-08 0 1.020 0.980 1.060 1.020 1.040 79,000 81,030 1.0257 0.925 0.889 0.961 0.925 0.943 87,127 0.9300 -1.92%
2023-03-07 0 1.040 1.040 1.070 1.040 1.040 26,000 26,910 1.0350 0.943 0.943 0.970 0.943 0.943 28,675 0.9385 -2.80%
2023-03-06 0 1.070 1.040 1.100 - - 5,000 5,350 1.0700 0.970 0.943 0.997 - - 5,514 0.9702 0.00%
2023-03-03 0 1.070 1.050 1.080 1.060 1.070 96,500 102,630 1.0635 0.970 0.952 0.979 0.961 0.970 106,428 0.9643 1.90%
2023-03-02 0 1.050 1.040 1.070 1.050 1.050 20,000 21,000 1.0500 0.952 0.943 0.970 0.952 0.952 22,058 0.9521 0.96%
2023-03-01 0 1.040 1.040 1.060 1.040 1.040 15,000 15,450 1.0300 0.943 0.943 0.961 0.943 0.943 16,543 0.9339 0.00%
2023-02-28 0 1.040 1.020 1.060 - - 2,500 2,475 0.9900 0.943 0.925 0.961 - - 2,757 0.8977 0.00%
2023-02-27 0 1.040 1.020 1.050 1.020 1.040 40,000 40,900 1.0225 0.943 0.925 0.952 0.925 0.943 44,115 0.9271 0.00%
2023-02-24 0 1.040 1.020 1.070 1.040 1.040 20,000 20,800 1.0400 0.943 0.925 0.970 0.943 0.943 22,058 0.9430 0.00%
2023-02-23 0 1.040 0.840 1.090 - - 0 0 - 0.943 0.762 0.988 - - 0 - 0.00%
2023-02-22 0 1.040 1.050 1.070 - - 0 0 - 0.943 0.952 0.970 - - 0 - 0.00%
2023-02-21 0 1.040 1.010 1.080 1.040 1.040 10,000 10,400 1.0400 0.943 0.916 0.979 0.943 0.943 11,029 0.9430 -0.95%
2023-02-20 0 1.050 1.030 1.050 - - 0 0 - 0.952 0.934 0.952 - - 0 - 0.00%
2023-02-17 0 1.050 1.020 1.050 1.050 1.050 100,000 105,000 1.0500 0.952 0.925 0.952 0.952 0.952 110,288 0.9521 1.94%
2023-02-16 0 1.030 1.000 1.070 1.030 1.030 10,000 10,300 1.0300 0.934 0.907 0.970 0.934 0.934 11,029 0.9339 -1.90%
2023-02-15 0 1.050 1.030 1.070 - - 4,500 4,410 0.9800 0.952 0.934 0.970 - - 4,963 0.8886 0.00%
2023-02-14 0 1.050 1.040 1.080 - - 0 0 - 0.952 0.943 0.979 - - 0 - 0.00%
2023-02-13 0 1.050 1.050 1.070 1.050 1.050 10,000 10,500 1.0500 0.952 0.952 0.970 0.952 0.952 11,029 0.9521 2.94%
2023-02-10 0 1.020 1.030 1.050 1.000 1.040 20,000 20,400 1.0200 0.925 0.934 0.952 0.907 0.943 22,058 0.9249 -0.97%
2023-02-09 0 1.030 1.030 1.070 1.020 1.020 10,000 10,200 1.0200 0.934 0.934 0.970 0.925 0.925 11,029 0.9249 0.00%
2023-02-08 0 1.030 1.030 1.080 1.030 1.030 110,000 113,300 1.0300 0.934 0.934 0.979 0.934 0.934 121,317 0.9339 0.00%
2023-02-07 0 1.030 1.030 1.070 - - 0 0 - 0.934 0.934 0.970 - - 0 - 0.00%
2023-02-06 0 1.030 1.000 1.050 - - 0 0 - 0.934 0.907 0.952 - - 0 - 0.00%
2023-02-03 0 1.030 1.020 1.080 - - 0 0 - 0.934 0.925 0.979 - - 0 - 0.00%
2023-02-02 0 1.030 1.000 1.080 - - 0 0 - 0.934 0.907 0.979 - - 0 - 0.00%
2023-02-01 0 1.030 1.030 1.120 - - 0 0 - 0.934 0.934 1.016 - - 0 - 0.98%
2023-01-31 0 1.020 1.020 1.070 1.020 1.020 55,000 55,950 1.0173 0.925 0.925 0.970 0.925 0.925 60,658 0.9224 -2.86%
2023-01-30 0 1.050 1.030 1.140 - - 0 0 - 0.952 0.934 1.034 - - 0 - 0.00%
2023-01-27 0 1.050 1.050 1.130 1.050 1.050 19,500 20,190 1.0354 0.952 0.952 1.025 0.952 0.952 21,506 0.9388 0.00%
2023-01-26 0 1.050 1.040 1.130 - - 0 0 - 0.952 0.943 1.025 - - 0 - 0.00%
2023-01-20 0 1.050 1.050 1.100 - - 0 0 - 0.952 0.952 0.997 - - 0 - 0.00%
2023-01-19 0 1.050 1.050 1.090 - - 0 0 - 0.952 0.952 0.988 - - 0 - 0.96%
2023-01-18 0 1.040 1.030 1.120 1.040 1.040 15,000 15,400 1.0267 0.943 0.934 1.016 0.943 0.943 16,543 0.9309 -0.95%
2023-01-17 0 1.050 1.030 1.120 - - 0 0 - 0.952 0.934 1.016 - - 0 - 0.00%
2023-01-16 0 1.050 1.040 1.100 1.050 1.050 30,000 31,500 1.0500 0.952 0.943 0.997 0.952 0.952 33,086 0.9521 0.00%
2023-01-13 0 1.050 1.010 1.050 - - 0 0 - 0.952 0.916 0.952 - - 0 - 0.00%
2023-01-12 0 1.050 1.010 1.050 1.050 1.050 20,000 21,000 1.0500 0.952 0.916 0.952 0.952 0.952 22,058 0.9521 0.96%
2023-01-11 0 1.040 1.040 1.090 - - 0 0 - 0.943 0.943 0.988 - - 0 - 1.96%
2023-01-10 0 1.020 1.030 1.100 - - 0 0 - 0.925 0.934 0.997 - - 0 - 0.00%
2023-01-09 0 1.020 1.020 1.100 - - 0 0 - 0.925 0.925 0.997 - - 0 - 0.00%
2023-01-06 0 1.020 1.020 1.100 - - 0 0 - 0.925 0.925 0.997 - - 0 - 0.00%
2023-01-05 0 1.020 1.020 1.080 1.020 1.040 120,000 124,000 1.0333 0.925 0.925 0.979 0.925 0.943 132,345 0.9369 -1.92%
2023-01-04 0 1.040 1.000 1.090 - - 0 0 - 0.943 0.907 0.988 - - 0 - 0.00%
2023-01-03 0 1.040 1.030 1.090 - - 0 0 - 0.943 0.934 0.988 - - 0 - 0.00%
2022-12-30 0 1.040 1.010 1.100 - - 0 0 - 0.943 0.916 0.997 - - 0 - 0.00%
2022-12-29 0 1.040 1.000 1.080 - - 0 0 - 0.943 0.907 0.979 - - 0 - 0.00%
2022-12-28 0 1.040 1.000 1.070 - - 0 0 - 0.943 0.907 0.970 - - 0 - 0.00%
2022-12-23 0 1.040 1.000 1.080 - - 0 0 - 0.943 0.907 0.979 - - 0 - 0.00%
2022-12-22 0 1.040 1.010 1.070 - - 0 0 - 0.943 0.916 0.970 - - 0 - 0.00%
2022-12-21 0 1.040 1.020 1.090 - - 0 0 - 0.943 0.925 0.988 - - 0 - 0.00%
2022-12-20 0 1.040 1.010 1.070 - - 0 0 - 0.943 0.916 0.970 - - 0 - 0.00%
2022-12-19 0 1.040 0.940 1.070 1.020 1.040 70,000 71,800 1.0257 0.943 0.852 0.970 0.925 0.943 77,201 0.9300 0.00%
2022-12-16 0 1.040 1.040 1.060 1.040 1.070 112,500 118,950 1.0573 0.943 0.943 0.961 0.943 0.970 124,074 0.9587 -10.34%
2022-12-15 0 1.160 1.060 1.200 - - 0 0 - 1.052 0.961 1.088 - - 0 - 0.00%
2022-12-14 0 1.160 1.070 1.220 - - 0 0 - 1.052 0.970 1.106 - - 0 - 0.00%
2022-12-13 0 1.160 1.060 1.160 - - 0 0 - 1.052 0.961 1.052 - - 0 - 0.00%
2022-12-12 0 1.160 1.060 1.240 - - 0 0 - 1.052 0.961 1.124 - - 0 - 0.00%
2022-12-09 0 1.160 1.100 1.160 1.090 1.190 220,000 248,400 1.1291 1.052 0.997 1.052 0.988 1.079 242,633 1.0238 14.85%
2022-12-08 0 1.010 1.000 1.120 - - 0 0 - 0.916 0.907 1.016 - - 0 - 0.00%
2022-12-07 0 1.010 1.000 1.080 - - 0 0 - 0.916 0.907 0.979 - - 0 - 0.00%
2022-12-06 0 1.010 1.000 1.070 1.010 1.030 60,000 61,600 1.0267 0.916 0.907 0.970 0.916 0.934 66,173 0.9309 -3.81%
2022-12-05 0 1.050 1.020 1.070 1.050 1.050 100,000 105,000 1.0500 0.952 0.925 0.970 0.952 0.952 110,288 0.9521 0.00%
2022-12-02 0 1.050 1.010 1.090 1.050 1.050 150,000 157,500 1.0500 0.952 0.916 0.988 0.952 0.952 165,432 0.9521 1.94%
2022-12-01 0 1.030 1.020 1.090 - - 0 0 - 0.934 0.925 0.988 - - 0 - 0.00%
2022-11-30 0 1.030 1.000 1.090 1.030 1.030 10,000 10,300 1.0300 0.934 0.907 0.988 0.934 0.934 11,029 0.9339 0.00%
2022-11-29 0 1.030 1.010 1.090 - - 0 0 - 0.934 0.916 0.988 - - 0 - 0.00%
2022-11-28 0 1.030 1.000 1.090 - - 0 0 - 0.934 0.907 0.988 - - 0 - 0.00%
2022-11-25 0 1.030 0.830 1.050 - - 0 0 - 0.934 0.753 0.952 - - 0 - 0.00%
2022-11-24 0 1.030 1.000 1.050 - - 0 0 - 0.934 0.907 0.952 - - 0 - 0.00%
2022-11-23 0 1.030 1.030 1.050 1.010 1.010 20,000 20,200 1.0100 0.934 0.934 0.952 0.916 0.916 22,058 0.9158 -1.90%
2022-11-22 0 1.050 1.020 1.090 1.050 1.050 120,000 126,000 1.0500 0.952 0.925 0.988 0.952 0.952 132,345 0.9521 0.00%
2022-11-21 0 1.050 1.020 1.070 - - 0 0 - 0.952 0.925 0.970 - - 0 - 0.00%
2022-11-18 0 1.050 1.050 1.130 1.020 1.020 15,000 15,400 1.0267 0.952 0.952 1.025 0.925 0.925 16,543 0.9309 -3.67%
2022-11-17 0 1.090 1.030 1.090 - - 0 0 - 0.988 0.934 0.988 - - 0 - -0.91%
2022-11-16 0 1.100 1.010 1.110 - - 0 0 - 0.997 0.916 1.006 - - 0 - 0.00%
2022-11-15 0 1.100 1.050 1.100 1.030 1.100 175,000 188,900 1.0794 0.997 0.952 0.997 0.934 0.997 193,004 0.9787 3.77%
2022-11-14 0 1.060 1.020 1.060 1.060 1.060 10,000 10,600 1.0600 0.961 0.925 0.961 0.961 0.961 11,029 0.9611 1.92%
2022-11-11 0 1.040 1.040 1.060 1.010 1.050 107,500 111,825 1.0402 0.943 0.943 0.961 0.916 0.952 118,559 0.9432 0.00%
2022-11-10 0 1.040 1.000 1.040 - - 0 0 - 0.943 0.907 0.943 - - 0 - -0.95%
2022-11-09 0 1.050 1.010 1.090 0.980 1.050 230,000 236,500 1.0283 0.952 0.916 0.988 0.889 0.952 253,662 0.9323 5.00%
2022-11-08 0 1.000 0.980 1.050 - - 0 0 - 0.907 0.889 0.952 - - 0 - 0.00%
2022-11-07 0 1.000 0.980 1.050 - - 0 0 - 0.907 0.889 0.952 - - 0 - 0.00%
2022-11-04 0 1.000 1.000 1.050 1.000 1.020 160,000 160,400 1.0025 0.907 0.907 0.952 0.907 0.925 176,460 0.9090 -1.96%
2022-11-03 0 1.020 0.990 1.050 - - 0 0 - 0.925 0.898 0.952 - - 0 - 0.00%
2022-11-02 0 1.020 1.010 1.050 - - 1,000 980 0.9800 0.925 0.916 0.952 - - 1,103 0.8886 0.00%
2022-11-01 0 1.020 1.000 1.050 - - 0 0 - 0.925 0.907 0.952 - - 0 - 0.00%
2022-10-31 0 1.020 0.990 1.040 - - 1,000 940 0.9400 0.925 0.898 0.943 - - 1,103 0.8523 3.03%
2022-10-28 0 0.990 0.990 1.020 0.990 1.010 100,000 100,000 1.0000 0.898 0.898 0.925 0.898 0.916 110,288 0.9067 1.02%
2022-10-27 0 0.980 0.980 1.020 - - 0 0 - 0.889 0.889 0.925 - - 0 - 1.03%
2022-10-26 0 0.970 0.970 1.050 - - 0 0 - 0.880 0.880 0.952 - - 0 - 0.00%
2022-10-25 0 0.970 0.970 1.030 0.970 0.970 90,000 87,300 0.9700 0.880 0.880 0.934 0.880 0.880 99,259 0.8795 -1.02%
2022-10-24 0 0.980 0.980 1.040 0.950 0.960 195,000 185,500 0.9513 0.889 0.889 0.943 0.861 0.870 215,061 0.8625 -2.00%
2022-10-21 0 1.000 0.980 1.030 - - 0 0 - 0.907 0.889 0.934 - - 0 - 0.00%
2022-10-20 0 1.000 0.960 1.020 0.970 1.030 94,000 93,900 0.9989 0.907 0.870 0.925 0.880 0.934 103,671 0.9058 4.17%
2022-10-19 0 0.960 0.960 1.000 0.960 0.960 12,000 11,460 0.9550 0.870 0.870 0.907 0.870 0.870 13,235 0.8659 -1.03%
2022-10-18 0 0.970 0.970 1.050 0.970 0.970 200,000 194,000 0.9700 0.880 0.880 0.952 0.880 0.880 220,576 0.8795 3.19%
2022-10-17 0 0.940 0.930 0.970 - - 0 0 - 0.852 0.843 0.880 - - 0 - 0.00%
2022-10-14 0 0.940 0.940 0.980 0.940 1.010 330,000 318,900 0.9664 0.852 0.852 0.889 0.852 0.916 363,950 0.8762 -7.84%
2022-10-13 0 1.020 0.980 1.020 - - 0 0 - 0.925 0.889 0.925 - - 0 - -0.97%
2022-10-12 0 1.030 0.990 1.030 - - 0 0 - 0.934 0.898 0.934 - - 0 - -0.96%
2022-10-11 0 1.040 1.040 1.050 1.040 1.050 1,042,000 1,091,000 1.0470 0.943 0.943 0.952 0.943 0.952 1,149,199 0.9494 0.97%
2022-10-10 0 1.030 1.030 1.090 1.030 1.060 29,885,000 31,375,200 1.0499 0.934 0.934 0.988 0.934 0.961 32,959,506 0.9519 -1.90%
2022-10-07 0 1.050 1.050 1.070 1.020 1.020 17,500 17,575 1.0043 0.952 0.952 0.970 0.925 0.925 19,300 0.9106 0.00%
2022-10-06 0 1.050 1.000 1.150 1.050 1.050 20,000 21,000 1.0500 0.952 0.907 1.043 0.952 0.952 22,058 0.9521 0.00%
2022-10-05 0 1.050 1.000 1.210 1.020 1.050 130,000 135,700 1.0438 0.952 0.907 1.097 0.925 0.952 143,374 0.9465 6.06%
2022-10-03 0 0.990 0.990 1.000 0.980 0.990 310,000 306,600 0.9890 0.898 0.898 0.907 0.889 0.898 341,892 0.8968 2.06%
2022-09-30 0 0.970 0.950 0.980 0.950 0.970 180,000 171,400 0.9522 0.880 0.861 0.889 0.861 0.880 198,518 0.8634 2.11%
2022-09-29 0 0.950 0.950 0.980 0.910 0.970 400,000 379,900 0.9498 0.861 0.861 0.889 0.825 0.880 441,151 0.8612 2.15%
2022-09-28 0 0.940 0.880 0.940 0.930 0.940 1,185,000 1,107,100 0.9343 0.843 0.789 0.843 0.834 0.843 1,320,963 0.8381 0.00%
2022-09-27 0 0.940 0.940 0.960 0.910 0.960 175,000 164,350 0.9391 0.843 0.843 0.861 0.816 0.861 195,079 0.8425 -1.05%
2022-09-26 0 0.950 0.910 1.000 0.900 0.950 140,000 129,200 0.9229 0.852 0.816 0.897 0.807 0.852 156,063 0.8279 6.74%
2022-09-23 0 0.890 0.860 0.900 0.890 0.890 30,000 26,700 0.8900 0.798 0.771 0.807 0.798 0.798 33,442 0.7984 3.49%
2022-09-22 0 0.860 0.840 0.900 0.860 0.900 50,000 44,600 0.8920 0.771 0.754 0.807 0.771 0.807 55,737 0.8002 -4.44%
2022-09-21 0 0.900 0.900 0.920 0.900 0.900 20,000 18,000 0.9000 0.807 0.807 0.825 0.807 0.807 22,295 0.8074 -1.10%
2022-09-20 0 0.910 0.890 0.920 - - 0 0 - 0.816 0.798 0.825 - - 0 - 0.00%
2022-09-19 0 0.910 0.900 0.950 0.900 0.900 41,500 37,305 0.8989 0.816 0.807 0.852 0.807 0.807 46,262 0.8064 1.11%
2022-09-16 0 0.900 0.900 0.930 - - 0 0 - 0.807 0.807 0.834 - - 0 - 0.00%
2022-09-15 0 0.900 0.900 0.930 0.890 0.890 15,000 13,100 0.8733 0.807 0.807 0.834 0.798 0.798 16,721 0.7834 0.00%
2022-09-14 0 0.900 0.880 0.910 0.900 0.900 40,000 36,000 0.9000 0.807 0.789 0.816 0.807 0.807 44,589 0.8074 -2.17%
2022-09-13 0 0.920 0.900 0.930 - - 0 0 - 0.825 0.807 0.834 - - 0 - 0.00%
2022-09-09 0 0.920 0.910 0.930 - - 0 0 - 0.825 0.816 0.834 - - 0 - 0.00%
2022-09-08 0 0.920 0.910 0.940 - - 0 0 - 0.825 0.816 0.843 - - 0 - 0.00%
2022-09-07 0 0.920 0.900 0.930 - - 0 0 - 0.825 0.807 0.834 - - 0 - 0.00%
2022-09-06 0 0.920 0.920 0.930 - - 2,500 2,200 0.8800 0.825 0.825 0.834 - - 2,787 0.7894 1.10%
2022-09-05 0 0.910 0.910 0.930 - - 3,000 2,610 0.8700 0.816 0.816 0.834 - - 3,344 0.7805 0.00%
2022-09-02 0 0.910 0.900 0.950 0.900 0.910 47,500 42,825 0.9016 0.816 0.807 0.852 0.807 0.816 52,950 0.8088 -1.09%
2022-09-01 0 0.920 0.900 0.950 - - 0 0 - 0.825 0.807 0.852 - - 0 - 0.00%
2022-08-31 0 0.920 0.900 0.940 - - 0 0 - 0.825 0.807 0.843 - - 0 - 0.00%
2022-08-30 0 0.920 0.880 0.940 - - 0 0 - 0.825 0.789 0.843 - - 0 - 0.00%
2022-08-29 0 0.920 0.890 0.930 - - 0 0 - 0.825 0.798 0.834 - - 0 - 0.00%
2022-08-26 0 0.920 0.900 0.960 - - 5,000 4,250 0.8500 0.825 0.807 0.861 - - 5,574 0.7625 0.00%
2022-08-25 0 0.920 0.920 0.940 0.910 0.910 30,000 27,300 0.9100 0.825 0.825 0.843 0.816 0.816 33,442 0.8163 0.00%
2022-08-24 0 0.920 0.900 0.940 - - 0 0 - 0.825 0.807 0.843 - - 0 - 0.00%
2022-08-23 0 0.920 0.900 0.940 - - 0 0 - 0.825 0.807 0.843 - - 0 - 0.00%
2022-08-22 0 0.920 0.890 0.930 - - 0 0 - 0.825 0.798 0.834 - - 0 - 0.00%
2022-08-19 0 0.920 0.900 0.930 - - 0 0 - 0.825 0.807 0.834 - - 0 - 0.00%
2022-08-18 0 0.920 0.900 0.930 - - 4,000 3,480 0.8700 0.825 0.807 0.834 - - 4,459 0.7805 0.00%
2022-08-17 0 0.920 0.910 0.940 - - 0 0 - 0.825 0.816 0.843 - - 0 - 0.00%
2022-08-16 0 0.920 0.910 0.930 0.920 0.920 10,000 9,200 0.9200 0.825 0.816 0.834 0.825 0.825 11,147 0.8253 0.00%
2022-08-15 0 0.920 0.910 0.930 0.900 0.920 25,000 22,550 0.9020 0.825 0.816 0.834 0.807 0.825 27,868 0.8092 -1.08%
2022-08-12 0 0.930 0.920 0.930 - - 0 0 - 0.834 0.825 0.834 - - 0 - 0.00%
2022-08-11 0 0.930 0.920 0.940 0.930 0.930 30,000 27,800 0.9267 0.834 0.825 0.843 0.834 0.834 33,442 0.8313 -1.06%
2022-08-10 0 0.940 0.920 0.940 - - 0 0 - 0.843 0.825 0.843 - - 0 - 0.00%
2022-08-09 0 0.940 0.920 0.950 - - 0 0 - 0.843 0.825 0.852 - - 0 - 0.00%
2022-08-08 0 0.940 0.930 0.950 - - 0 0 - 0.843 0.834 0.852 - - 0 - 0.00%
2022-08-05 0 0.940 0.930 0.950 0.940 0.940 10,000 9,400 0.9400 0.843 0.834 0.852 0.843 0.843 11,147 0.8432 1.08%
2022-08-04 0 0.930 0.930 0.980 0.920 0.940 30,000 27,900 0.9300 0.834 0.834 0.879 0.825 0.843 33,442 0.8343 0.00%
2022-08-03 0 0.930 0.930 0.940 0.910 0.930 70,000 64,300 0.9186 0.834 0.834 0.843 0.816 0.834 78,032 0.8240 -2.11%
2022-08-02 0 0.950 0.920 0.960 0.920 0.940 40,000 37,100 0.9275 0.852 0.825 0.861 0.825 0.843 44,589 0.8320 -2.06%
2022-08-01 0 0.970 0.920 0.970 - - 0 0 - 0.870 0.825 0.870 - - 0 - 0.00%
2022-07-29 0 0.970 0.940 0.970 0.970 0.970 15,000 14,200 0.9467 0.870 0.843 0.870 0.870 0.870 16,721 0.8492 2.11%
2022-07-28 0 0.950 0.930 0.950 0.950 0.950 10,000 9,500 0.9500 0.852 0.834 0.852 0.852 0.852 11,147 0.8522 0.00%
2022-07-27 0 0.950 0.930 0.940 0.930 0.940 61,000 56,810 0.9313 0.852 0.834 0.843 0.834 0.843 67,999 0.8355 -4.04%
2022-07-26 0 0.990 0.940 0.990 0.940 0.990 556,000 528,710 0.9509 0.888 0.843 0.888 0.843 0.888 619,794 0.8530 -2.94%
2022-07-25 0 1.020 0.980 1.020 - - 0 0 - 0.915 0.879 0.915 - - 0 - 0.00%
2022-07-22 0 1.020 0.980 1.020 - - 0 0 - 0.915 0.879 0.915 - - 0 - 0.00%
2022-07-21 0 1.020 1.000 1.020 1.010 1.030 117,500 119,425 1.0164 0.915 0.897 0.915 0.906 0.924 130,982 0.9118 -1.92%
2022-07-20 0 1.040 1.010 1.050 - - 0 0 - 0.933 0.906 0.942 - - 0 - 0.00%
2022-07-19 0 1.040 1.020 1.050 - - 0 0 - 0.933 0.915 0.942 - - 0 - 0.00%
2022-07-18 0 1.040 1.020 1.040 - - 0 0 - 0.933 0.915 0.933 - - 0 - -0.95%
2022-07-15 0 1.050 1.020 1.050 1.020 1.050 71,000 72,690 1.0238 0.942 0.915 0.942 0.915 0.942 79,146 0.9184 -0.94%
2022-07-14 0 1.060 1.020 1.070 - - 0 0 - 0.951 0.915 0.960 - - 0 - 0.00%
2022-07-13 0 1.060 1.030 1.060 - - 5,500 5,555 1.0100 0.951 0.924 0.951 - - 6,131 0.9060 0.00%
2022-07-12 0 1.060 1.020 1.070 - - 0 0 - 0.951 0.915 0.960 - - 0 - 0.00%
2022-07-11 0 1.060 1.020 1.070 1.040 1.060 60,000 63,400 1.0567 0.951 0.915 0.960 0.933 0.951 66,884 0.9479 0.95%
2022-07-08 0 1.050 1.040 1.090 1.040 1.050 115,000 120,450 1.0474 0.942 0.933 0.978 0.933 0.942 128,195 0.9396 -5.41%
2022-07-07 0 1.110 1.050 1.110 1.140 1.140 102,500 116,550 1.1371 0.996 0.942 0.996 1.023 1.023 114,261 1.0200 -2.63%
2022-07-06 0 1.140 1.040 1.150 - - 0 0 - 1.023 0.933 1.032 - - 0 - 0.00%
2022-07-05 0 1.140 1.080 1.140 1.050 1.150 27,370 29,443 1.0757 1.023 0.969 1.023 0.942 1.032 30,510 0.9650 -1.72%
2022-07-04 0 1.160 1.050 1.180 1.160 1.160 101,000 117,020 1.1586 1.041 0.942 1.059 1.041 1.041 112,588 1.0394 0.00%
2022-06-30 0 1.160 1.060 1.160 1.160 1.160 20,000 23,200 1.1600 1.041 0.951 1.041 1.041 1.041 22,295 1.0406 2.65%
2022-06-29 0 1.130 1.050 1.130 - - 0 0 - 1.014 0.942 1.014 - - 0 - 0.00%
2022-06-28 0 1.130 1.030 1.140 - - 0 0 - 1.014 0.924 1.023 - - 0 - 0.00%
2022-06-27 0 1.130 1.040 1.130 1.120 1.140 30,000 34,000 1.1333 1.014 0.933 1.014 1.005 1.023 33,442 1.0167 4.63%
2022-06-24 0 1.100 1.050 1.110 1.080 1.140 150,000 165,600 1.1040 0.969 0.925 0.978 0.951 1.004 170,307 0.9724 -0.90%
2022-06-23 0 1.110 1.060 1.120 1.050 1.110 20,000 21,600 1.0800 0.978 0.934 0.986 0.925 0.978 22,708 0.9512 5.71%
2022-06-22 0 1.050 1.020 1.060 1.020 1.020 10,000 10,200 1.0200 0.925 0.898 0.934 0.898 0.898 11,354 0.8984 -1.87%
2022-06-21 0 1.070 1.020 1.080 1.010 1.070 110,000 113,100 1.0282 0.942 0.898 0.951 0.890 0.942 124,892 0.9056 0.94%
2022-06-20 0 1.060 1.020 1.070 - - 0 0 - 0.934 0.898 0.942 - - 0 - 0.00%
2022-06-17 0 1.060 1.020 1.060 - - 12,500 13,075 1.0460 0.934 0.898 0.934 - - 14,192 0.9213 0.00%
2022-06-16 0 1.060 1.030 1.060 1.010 1.070 280,000 292,000 1.0429 0.934 0.907 0.934 0.890 0.942 317,906 0.9185 0.00%
2022-06-15 0 1.060 1.050 1.080 1.050 1.060 30,000 31,600 1.0533 0.934 0.925 0.951 0.925 0.934 34,061 0.9277 1.92%
2022-06-14 0 1.040 1.020 1.050 1.030 1.040 30,000 31,100 1.0367 0.916 0.898 0.925 0.907 0.916 34,061 0.9131 1.96%
2022-06-13 0 1.020 1.020 1.040 1.020 1.050 60,000 61,800 1.0300 0.898 0.898 0.916 0.898 0.925 68,123 0.9072 -4.67%
2022-06-10 0 1.070 1.040 1.070 1.050 1.080 30,000 31,800 1.0600 0.942 0.916 0.942 0.925 0.951 34,061 0.9336 2.88%
2022-06-09 0 1.040 1.030 1.080 1.030 1.030 20,000 20,600 1.0300 0.916 0.907 0.951 0.907 0.907 22,708 0.9072 0.97%
2022-06-08 0 1.030 1.020 1.030 1.010 1.050 130,000 133,300 1.0254 0.907 0.898 0.907 0.890 0.925 147,599 0.9031 0.98%
2022-06-07 0 1.020 1.010 1.030 1.020 1.030 80,000 81,800 1.0225 0.898 0.890 0.907 0.898 0.907 90,830 0.9006 0.00%
2022-06-06 0 1.020 1.020 1.040 1.010 1.050 104,000 106,700 1.0260 0.898 0.898 0.916 0.890 0.925 118,080 0.9036 -5.56%
2022-06-02 0 1.080 1.050 1.120 1.000 1.080 170,000 174,200 1.0247 0.951 0.925 0.986 0.881 0.951 193,015 0.9025 3.85%
2022-06-01 0 1.040 1.040 1.060 - - 0 0 - 0.916 0.916 0.934 - - 0 - 0.97%
2022-05-31 0 1.030 1.020 1.080 1.000 1.050 140,000 143,700 1.0264 0.907 0.898 0.951 0.881 0.925 158,953 0.9040 -4.63%
2022-05-30 0 1.080 1.030 1.080 1.040 1.080 40,000 42,100 1.0525 0.951 0.907 0.951 0.916 0.951 45,415 0.9270 5.88%
2022-05-27 0 1.020 1.010 1.040 1.000 1.020 90,000 91,300 1.0144 0.898 0.890 0.916 0.881 0.898 102,184 0.8935 0.99%
2022-05-26 0 1.010 1.010 1.030 1.000 1.030 90,000 90,700 1.0078 0.890 0.890 0.907 0.881 0.907 102,184 0.8876 -1.94%
2022-05-25 0 1.030 1.030 1.050 - - 0 0 - 0.907 0.907 0.925 - - 0 - 1.98%
2022-05-24 0 1.010 0.990 1.020 0.990 1.020 60,000 60,500 1.0083 0.890 0.872 0.898 0.872 0.898 68,123 0.8881 0.00%
2022-05-23 0 1.010 1.010 1.030 - - 0 0 - 0.890 0.890 0.907 - - 0 - 0.00%
2022-05-20 0 1.010 1.010 1.040 0.990 1.020 108,000 109,060 1.0098 0.890 0.890 0.916 0.872 0.898 122,621 0.8894 0.00%
2022-05-19 0 1.010 1.000 1.030 - - 0 0 - 0.890 0.881 0.907 - - 0 - 0.00%
2022-05-18 0 1.010 1.000 1.030 1.010 1.020 20,000 20,300 1.0150 0.890 0.881 0.907 0.890 0.898 22,708 0.8940 0.00%
2022-05-17 0 1.010 1.010 1.020 1.010 1.030 102,000 103,980 1.0194 0.890 0.890 0.898 0.890 0.907 115,809 0.8979 -3.81%
2022-05-16 0 1.050 1.000 1.050 - - 5,000 5,050 1.0100 0.925 0.881 0.925 - - 5,677 0.8896 -0.94%
2022-05-13 0 1.060 1.050 1.080 - - 0 0 - 0.934 0.925 0.951 - - 0 - 1.92%
2022-05-12 0 1.040 1.020 1.050 - - 0 0 - 0.916 0.898 0.925 - - 0 - 0.00%
2022-05-11 0 1.040 1.040 1.060 - - 0 0 - 0.916 0.916 0.934 - - 0 - 0.97%
2022-05-10 0 1.030 1.010 1.050 - - 0 0 - 0.907 0.890 0.925 - - 0 - 0.00%
2022-05-06 0 1.030 1.010 1.040 1.030 1.030 100,000 103,000 1.0300 0.907 0.890 0.916 0.907 0.907 113,538 0.9072 0.00%
2022-05-05 0 1.030 1.000 1.050 1.030 1.040 30,000 31,000 1.0333 0.907 0.881 0.925 0.907 0.916 34,061 0.9101 0.00%
2022-05-04 0 1.030 1.010 1.050 1.020 1.040 288,000 298,300 1.0358 0.907 0.890 0.925 0.898 0.916 326,989 0.9123 -6.36%
2022-05-03 0 1.100 1.020 1.100 - - 0 0 - 0.969 0.898 0.969 - - 0 - 0.00%
2022-04-29 0 1.100 1.020 1.100 1.100 1.100 10,000 11,000 1.1000 0.969 0.898 0.969 0.969 0.969 11,354 0.9688 5.77%
2022-04-28 0 1.040 1.000 1.050 1.010 1.030 170,000 174,900 1.0288 0.916 0.881 0.925 0.890 0.907 193,015 0.9061 1.96%
2022-04-27 0 1.020 1.020 1.050 0.990 1.050 40,000 40,600 1.0150 0.898 0.898 0.925 0.872 0.925 45,415 0.8940 0.99%
2022-04-26 0 1.010 0.960 1.020 0.970 1.010 31,500 31,225 0.9913 0.890 0.846 0.898 0.854 0.890 35,764 0.8731 0.00%
2022-04-25 0 1.010 1.000 1.020 1.000 1.020 111,500 113,160 1.0149 0.890 0.881 0.898 0.881 0.898 126,595 0.8939 -2.88%
2022-04-22 0 1.040 1.020 1.050 1.040 1.040 40,000 41,300 1.0325 0.916 0.898 0.925 0.916 0.916 45,415 0.9094 -0.95%
2022-04-21 0 1.050 1.020 1.070 - - 2,000 2,020 1.0100 0.925 0.898 0.942 - - 2,271 0.8896 -0.94%
2022-04-20 0 1.060 1.040 1.070 1.050 1.070 101,500 107,930 1.0633 0.934 0.916 0.942 0.925 0.942 115,241 0.9366 -2.75%
2022-04-19 0 1.090 1.050 1.100 - - 2,500 2,500 1.0000 0.960 0.925 0.969 - - 2,838 0.8808 0.00%
2022-04-14 0 1.090 1.080 1.110 1.070 1.100 845,000 911,900 1.0792 0.960 0.951 0.978 0.942 0.969 959,396 0.9505 2.83%
2022-04-13 0 1.060 1.040 1.090 1.050 1.060 140,000 147,100 1.0507 0.934 0.916 0.960 0.925 0.934 158,953 0.9254 0.95%
2022-04-12 0 1.050 1.040 1.080 1.050 1.050 70,000 73,500 1.0500 0.925 0.916 0.951 0.925 0.925 79,477 0.9248 -2.78%
2022-04-11 0 1.080 1.050 1.080 1.080 1.100 70,000 76,800 1.0971 0.951 0.925 0.951 0.951 0.969 79,477 0.9663 1.89%
2022-04-08 0 1.060 1.040 1.080 1.040 1.060 30,000 31,400 1.0467 0.934 0.916 0.951 0.916 0.934 34,061 0.9219 0.00%
2022-04-07 0 1.060 1.040 1.100 1.050 1.100 820,000 865,500 1.0555 0.934 0.916 0.969 0.925 0.969 931,012 0.9296 0.95%
2022-04-06 0 1.050 1.050 1.080 1.050 1.140 270,000 294,500 1.0907 0.925 0.925 0.951 0.925 1.004 306,553 0.9607 -5.41%
2022-04-04 0 1.110 1.060 1.120 1.110 1.110 10,000 11,100 1.1100 0.978 0.934 0.986 0.978 0.978 11,354 0.9776 3.74%
2022-04-01 0 1.070 1.050 1.060 1.020 1.080 461,500 486,375 1.0539 0.942 0.925 0.934 0.898 0.951 523,978 0.9282 0.00%
2022-03-31 0 1.070 1.070 1.110 1.040 1.080 161,500 172,615 1.0688 0.942 0.942 0.978 0.916 0.951 183,364 0.9414 0.00%
2022-03-30 0 1.070 1.030 1.090 - - 0 0 - 0.942 0.907 0.960 - - 0 - 0.00%
2022-03-29 0 1.070 1.060 1.080 1.020 1.080 440,000 463,250 1.0528 0.942 0.934 0.951 0.898 0.951 499,567 0.9273 -3.60%
2022-03-28 0 1.110 1.070 1.140 1.050 1.110 540,000 580,200 1.0744 0.978 0.942 1.004 0.925 0.978 613,105 0.9463 -4.31%
2022-03-25 0 1.160 1.060 1.180 - - 5,000 5,350 1.0700 1.022 0.934 1.039 - - 5,677 0.9424 0.00%
2022-03-24 0 1.160 1.140 1.160 1.160 1.160 30,000 34,800 1.1600 1.022 1.004 1.022 1.022 1.022 34,061 1.0217 -0.85%
2022-03-23 0 1.170 1.130 1.170 1.160 1.170 90,000 104,800 1.1644 1.030 0.995 1.030 1.022 1.030 102,184 1.0256 3.54%
2022-03-22 0 1.130 1.130 1.170 1.130 1.130 10,000 11,300 1.1300 0.995 0.995 1.030 0.995 0.995 11,354 0.9953 -0.88%
2022-03-21 0 1.140 1.120 1.160 1.140 1.190 140,000 163,300 1.1664 1.004 0.986 1.022 1.004 1.048 158,953 1.0273 -4.20%
2022-03-18 0 1.190 1.160 1.200 - - 0 0 - 1.048 1.022 1.057 - - 0 - 0.00%
2022-03-17 0 1.190 1.150 1.190 1.190 1.190 10,000 11,900 1.1900 1.048 1.013 1.048 1.048 1.048 11,354 1.0481 0.85%
2022-03-16 0 1.180 1.120 1.200 1.080 1.180 370,000 416,500 1.1257 1.039 0.986 1.057 0.951 1.039 420,091 0.9915 8.26%
2022-03-15 0 1.090 0.990 1.090 1.010 1.100 340,000 360,100 1.0591 0.960 0.872 0.960 0.890 0.969 386,029 0.9328 -2.68%
2022-03-14 0 1.120 1.110 1.150 1.120 1.130 100,000 112,300 1.1230 0.986 0.978 1.013 0.986 0.995 113,538 0.9891 -3.45%
2022-03-11 0 1.160 1.140 1.180 1.150 1.150 30,000 34,500 1.1500 1.022 1.004 1.039 1.013 1.013 34,061 1.0129 0.00%
2022-03-10 0 1.160 1.140 1.180 - - 0 0 - 1.022 1.004 1.039 - - 0 - 0.00%
2022-03-09 0 1.160 1.130 1.160 1.140 1.160 50,000 57,300 1.1460 1.022 0.995 1.022 1.004 1.022 56,769 1.0094 -0.85%
2022-03-08 0 1.170 1.150 1.180 1.150 1.170 100,000 115,600 1.1560 1.030 1.013 1.039 1.013 1.030 113,538 1.0182 -1.68%
2022-03-07 0 1.190 1.170 1.190 1.140 1.170 120,000 138,300 1.1525 1.048 1.030 1.048 1.004 1.030 136,246 1.0151 0.85%
2022-03-04 0 1.180 1.140 1.180 1.170 1.180 30,000 35,200 1.1733 1.039 1.004 1.039 1.030 1.039 34,061 1.0334 0.00%
2022-03-03 0 1.180 1.170 1.190 - - 2,500 2,875 1.1500 1.039 1.030 1.048 - - 2,838 1.0129 0.00%
2022-03-02 0 1.180 1.150 1.190 1.160 1.180 90,000 104,900 1.1656 1.039 1.013 1.048 1.022 1.039 102,184 1.0266 -4.07%
2022-03-01 0 1.230 1.170 1.230 1.190 1.260 40,000 48,500 1.2125 1.083 1.030 1.083 1.048 1.110 45,415 1.0679 2.50%
2022-02-28 0 1.200 1.170 1.210 - - 0 0 - 1.057 1.030 1.066 - - 0 - 0.00%
2022-02-25 0 1.200 1.150 1.210 - - 0 0 - 1.057 1.013 1.066 - - 0 - 0.00%
2022-02-24 0 1.200 1.180 1.210 1.150 1.200 75,000 87,550 1.1673 1.057 1.039 1.066 1.013 1.057 85,154 1.0281 0.84%
2022-02-23 0 1.190 1.180 1.240 - - 0 0 - 1.048 1.039 1.092 - - 0 - 0.00%
2022-02-22 0 1.190 1.160 1.200 1.180 1.190 40,000 47,400 1.1850 1.048 1.022 1.057 1.039 1.048 45,415 1.0437 -1.65%
2022-02-21 0 1.210 1.190 1.210 1.200 1.210 130,000 156,300 1.2023 1.066 1.048 1.066 1.057 1.066 147,599 1.0589 0.00%
2022-02-18 0 1.210 1.200 1.230 1.190 1.210 650,000 774,900 1.1922 1.066 1.057 1.083 1.048 1.066 737,997 1.0500 1.68%
2022-02-17 0 1.190 1.180 1.190 1.190 1.190 640,000 761,600 1.1900 1.048 1.039 1.048 1.048 1.048 726,643 1.0481 -0.83%
2022-02-16 0 1.200 1.190 1.210 1.200 1.220 161,500 195,240 1.2089 1.057 1.048 1.066 1.057 1.075 183,364 1.0648 -0.83%
2022-02-15 0 1.210 1.200 1.230 1.200 1.210 90,000 108,600 1.2067 1.066 1.057 1.083 1.057 1.066 102,184 1.0628 -1.63%
2022-02-14 0 1.230 1.220 1.250 1.230 1.260 250,000 312,400 1.2496 1.083 1.075 1.101 1.083 1.110 283,845 1.1006 -0.81%
2022-02-11 0 1.240 1.230 1.250 1.220 1.250 260,000 321,300 1.2358 1.092 1.083 1.101 1.075 1.101 295,199 1.0884 -0.80%
2022-02-10 0 1.250 1.220 1.240 1.220 1.270 100,000 124,600 1.2460 1.101 1.075 1.092 1.075 1.119 113,538 1.0974 0.00%
2022-02-09 0 1.250 1.210 1.250 1.230 1.270 240,000 297,900 1.2413 1.101 1.066 1.101 1.083 1.119 272,491 1.0932 2.46%
2022-02-08 0 1.220 1.180 1.220 1.180 1.230 152,500 183,275 1.2018 1.075 1.039 1.075 1.039 1.083 173,145 1.0585 1.67%
2022-02-07 0 1.200 1.180 1.200 1.160 1.210 240,000 283,100 1.1796 1.057 1.039 1.057 1.022 1.066 272,491 1.0389 -1.64%
2022-02-04 0 1.220 1.170 1.220 1.190 1.220 70,000 84,400 1.2057 1.075 1.030 1.075 1.048 1.075 79,477 1.0619 -0.81%
2022-01-31 0 1.230 1.180 1.230 1.230 1.230 10,000 12,300 1.2300 1.083 1.039 1.083 1.083 1.083 11,354 1.0833 1.65%
2022-01-28 0 1.210 1.160 1.220 - - 0 0 - 1.066 1.022 1.075 - - 0 - 0.00%
2022-01-27 0 1.210 1.170 1.220 1.180 1.230 310,000 371,900 1.1997 1.066 1.030 1.075 1.039 1.083 351,968 1.0566 -2.42%
2022-01-26 0 1.240 1.180 1.240 1.180 1.240 140,000 169,900 1.2136 1.092 1.039 1.092 1.039 1.092 158,953 1.0689 2.48%
2022-01-25 0 1.210 1.160 1.210 1.180 1.210 90,000 107,100 1.1900 1.066 1.022 1.066 1.039 1.066 102,184 1.0481 0.83%
2022-01-24 0 1.200 1.160 1.210 1.120 1.200 360,000 412,700 1.1464 1.057 1.022 1.066 0.986 1.057 408,737 1.0097 0.00%
2022-01-21 0 1.200 1.160 1.230 - - 0 0 - 1.057 1.022 1.083 - - 0 - 0.00%
2022-01-20 0 1.200 1.170 1.220 1.180 1.200 90,000 107,200 1.1911 1.057 1.030 1.075 1.039 1.057 102,184 1.0491 -0.83%
2022-01-19 0 1.210 1.150 1.210 - - 0 0 - 1.066 1.013 1.066 - - 0 - 0.00%
2022-01-18 0 1.210 1.170 1.210 1.180 1.210 131,000 155,350 1.1859 1.066 1.030 1.066 1.039 1.066 148,735 1.0445 0.00%
2022-01-17 0 1.210 1.170 1.210 - - 0 0 - 1.066 1.030 1.066 - - 0 - 0.00%
2022-01-14 0 1.210 1.160 1.220 - - 0 0 - 1.066 1.022 1.075 - - 0 - 0.00%
2022-01-13 0 1.210 1.180 1.230 1.210 1.210 10,000 12,100 1.2100 1.066 1.039 1.083 1.066 1.066 11,354 1.0657 0.83%
2022-01-12 0 1.200 1.180 1.230 1.180 1.200 55,000 64,850 1.1791 1.057 1.039 1.083 1.039 1.057 62,446 1.0385 -1.64%
2022-01-11 0 1.220 1.170 1.230 - - 0 0 - 1.075 1.030 1.083 - - 0 - 0.00%
2022-01-10 0 1.220 1.190 1.230 1.220 1.230 120,000 146,700 1.2225 1.075 1.048 1.083 1.075 1.083 136,246 1.0767 0.83%
2022-01-07 0 1.210 1.170 1.230 - - 0 0 - 1.066 1.030 1.083 - - 0 - 0.00%
2022-01-06 0 1.210 1.180 1.220 - - 0 0 - 1.066 1.039 1.075 - - 0 - 0.00%
2022-01-05 0 1.210 1.190 1.240 1.200 1.210 60,000 72,300 1.2050 1.066 1.048 1.092 1.057 1.066 68,123 1.0613 -1.63%
2022-01-04 0 1.230 1.210 1.250 1.230 1.230 12,500 15,250 1.2200 1.083 1.066 1.101 1.083 1.083 14,192 1.0745 0.00%
2022-01-03 0 1.230 1.210 1.230 1.230 1.240 470,000 580,500 1.2351 1.083 1.066 1.083 1.083 1.092 533,629 1.0878 -3.15%
2021-12-31 0 1.270 1.230 1.280 1.210 1.270 40,000 50,200 1.2550 1.119 1.083 1.127 1.066 1.119 45,415 1.1054 -0.78%
2021-12-30 0 1.280 1.240 1.280 1.250 1.280 30,000 37,200 1.2400 1.127 1.092 1.127 1.101 1.127 34,061 1.0921 0.79%
2021-12-29 0 1.270 1.220 1.280 - - 0 0 - 1.119 1.075 1.127 - - 0 - 0.00%
2021-12-28 0 1.270 1.220 1.280 1.210 1.280 70,000 88,800 1.2686 1.119 1.075 1.127 1.066 1.127 79,477 1.1173 -1.55%
2021-12-24 0 1.290 1.210 1.290 - - 2,500 3,100 1.2400 1.136 1.066 1.136 - - 2,838 1.0921 0.00%
2021-12-23 0 1.290 1.230 1.290 - - 0 0 - 1.136 1.083 1.136 - - 0 - 0.00%
2021-12-22 0 1.290 1.210 1.300 1.290 1.290 60,000 77,400 1.2900 1.136 1.066 1.145 1.136 1.136 68,123 1.1362 0.00%
2021-12-21 0 1.290 1.210 1.300 - - 0 0 - 1.136 1.066 1.145 - - 0 - 0.00%
2021-12-20 0 1.290 1.210 1.290 - - 0 0 - 1.136 1.066 1.136 - - 0 - -0.77%
2021-12-17 0 1.300 1.230 1.300 - - 0 0 - 1.145 1.083 1.145 - - 0 - 0.00%
2021-12-16 0 1.300 1.230 1.310 - - 0 0 - 1.145 1.083 1.154 - - 0 - 0.00%
2021-12-15 0 1.300 1.230 1.300 - - 0 0 - 1.145 1.083 1.145 - - 0 - 0.00%
2021-12-14 0 1.300 1.230 1.300 - - 0 0 - 1.145 1.083 1.145 - - 0 - 0.00%
2021-12-13 0 1.300 1.230 1.310 1.300 1.300 20,000 26,000 1.3000 1.145 1.083 1.154 1.145 1.145 22,708 1.1450 0.00%
2021-12-10 0 1.300 1.250 1.310 1.300 1.300 20,000 26,000 1.3000 1.145 1.101 1.154 1.145 1.145 22,708 1.1450 -0.76%
2021-12-09 0 1.310 1.260 1.310 - - 2,500 2,875 1.1500 1.154 1.110 1.154 - - 2,838 1.0129 0.00%
2021-12-08 0 1.310 1.240 1.320 - - 2,500 3,050 1.2200 1.154 1.092 1.163 - - 2,838 1.0745 0.00%
2021-12-07 0 1.310 1.260 1.330 1.310 1.310 20,000 26,200 1.3100 1.154 1.110 1.171 1.154 1.154 22,708 1.1538 1.55%
2021-12-06 0 1.290 1.230 1.290 - - 0 0 - 1.136 1.083 1.136 - - 0 - 0.00%
2021-12-03 0 1.290 1.250 1.300 1.290 1.290 30,000 38,700 1.2900 1.136 1.101 1.145 1.136 1.136 34,061 1.1362 0.00%
2021-12-02 0 1.290 1.250 1.300 1.290 1.290 81,000 104,420 1.2891 1.136 1.101 1.145 1.136 1.136 91,966 1.1354 0.00%
2021-12-01 0 1.290 1.250 1.300 1.290 1.290 20,000 25,800 1.2900 1.136 1.101 1.145 1.136 1.136 22,708 1.1362 0.00%
2021-11-30 0 1.290 1.240 1.290 1.290 1.290 30,000 38,700 1.2900 1.136 1.092 1.136 1.136 1.136 34,061 1.1362 0.00%
2021-11-29 0 1.290 1.250 1.290 1.290 1.290 10,000 12,900 1.2900 1.136 1.101 1.136 1.136 1.136 11,354 1.1362 0.78%
2021-11-26 0 1.280 1.230 1.290 1.260 1.280 190,000 241,400 1.2705 1.127 1.083 1.136 1.110 1.127 215,722 1.1190 0.79%
2021-11-25 0 1.270 1.230 1.300 - - 0 0 - 1.119 1.083 1.145 - - 0 - 0.00%
2021-11-24 0 1.270 1.240 1.300 - - 0 0 - 1.119 1.092 1.145 - - 0 - 0.00%
2021-11-23 0 1.270 1.190 1.280 1.200 1.270 63,000 78,060 1.2390 1.119 1.048 1.127 1.057 1.119 71,529 1.0913 0.79%
2021-11-22 0 1.260 1.200 1.270 1.250 1.260 30,000 37,700 1.2567 1.110 1.057 1.119 1.101 1.110 34,061 1.1068 0.80%
2021-11-19 0 1.250 1.230 1.270 - - 0 0 - 1.101 1.083 1.119 - - 0 - 0.00%
2021-11-18 0 1.250 1.230 1.270 1.250 1.250 20,000 25,000 1.2500 1.101 1.083 1.119 1.101 1.101 22,708 1.1010 1.63%
2021-11-17 0 1.230 1.190 1.300 1.230 1.230 54,000 66,220 1.2263 1.083 1.048 1.145 1.083 1.083 61,311 1.0801 -0.81%
2021-11-16 0 1.240 1.220 1.300 - - 2,500 2,950 1.1800 1.092 1.075 1.145 - - 2,838 1.0393 0.00%
2021-11-15 0 1.240 1.210 1.260 1.240 1.240 20,000 24,800 1.2400 1.092 1.066 1.110 1.092 1.092 22,708 1.0921 0.81%
2021-11-12 0 1.230 1.200 1.240 1.210 1.240 100,000 121,700 1.2170 1.083 1.057 1.092 1.066 1.092 113,538 1.0719 -0.81%
2021-11-11 0 1.240 1.200 1.250 1.230 1.240 60,000 74,000 1.2333 1.092 1.057 1.101 1.083 1.092 68,123 1.0863 3.33%
2021-11-10 0 1.200 1.220 1.250 1.190 1.190 50,000 59,500 1.1900 1.057 1.075 1.101 1.048 1.048 56,769 1.0481 -2.44%
2021-11-09 0 1.230 1.190 1.250 - - 0 0 - 1.083 1.048 1.101 - - 0 - 0.00%
2021-11-08 0 1.230 1.190 1.250 - - 0 0 - 1.083 1.048 1.101 - - 0 - 0.00%
2021-11-05 0 1.230 1.190 1.230 - - 0 0 - 1.083 1.048 1.083 - - 0 - 0.00%
2021-11-04 0 1.230 1.200 1.230 - - 9 11 1.2222 1.083 1.057 1.083 - - 10 1.0765 0.00%
2021-11-03 0 1.230 1.180 1.240 1.230 1.230 20,000 24,600 1.2300 1.083 1.039 1.092 1.083 1.083 22,708 1.0833 0.00%
2021-11-02 0 1.230 1.190 1.240 - - 0 0 - 1.083 1.048 1.092 - - 0 - 0.00%
2021-11-01 0 1.230 1.200 1.240 1.190 1.230 80,000 95,600 1.1950 1.083 1.057 1.092 1.048 1.083 90,830 1.0525 -0.81%
2021-10-29 0 1.240 1.200 1.250 - - 0 0 - 1.092 1.057 1.101 - - 0 - 0.00%
2021-10-28 0 1.240 1.200 1.250 1.240 1.240 80,000 99,200 1.2400 1.092 1.057 1.101 1.092 1.092 90,830 1.0921 -0.80%
2021-10-27 0 1.250 1.210 1.260 1.250 1.250 50,000 62,500 1.2500 1.101 1.066 1.110 1.101 1.101 56,769 1.1010 0.00%
2021-10-26 0 1.250 1.200 1.280 1.250 1.250 40,000 50,000 1.2500 1.101 1.057 1.127 1.101 1.101 45,415 1.1010 -3.10%
2021-10-25 0 1.290 1.190 1.360 1.290 1.290 10,000 12,900 1.2900 1.136 1.048 1.198 1.136 1.136 11,354 1.1362 3.20%
2021-10-22 0 1.250 1.190 1.280 - - 0 0 - 1.101 1.048 1.127 - - 0 - 0.00%
2021-10-21 0 1.250 1.200 1.250 1.210 1.250 170,000 210,600 1.2388 1.101 1.057 1.101 1.066 1.101 193,015 1.0911 5.04%
2021-10-20 0 1.190 1.150 1.230 - - 0 0 - 1.048 1.013 1.083 - - 0 - 0.00%
2021-10-19 0 1.190 1.170 1.230 1.120 1.250 250,000 298,400 1.1936 1.048 1.030 1.083 0.986 1.101 283,845 1.0513 2.59%
2021-10-18 0 1.160 1.150 1.180 1.160 1.170 270,000 313,400 1.1607 1.022 1.013 1.039 1.022 1.030 306,553 1.0223 0.00%
2021-10-15 0 1.160 1.160 1.250 - - 0 0 - 1.022 1.022 1.101 - - 0 - 0.87%
2021-10-12 0 1.150 1.140 1.160 1.140 1.160 70,000 80,300 1.1471 1.013 1.004 1.022 1.004 1.022 79,477 1.0104 -0.86%
2021-10-11 0 1.160 1.150 1.170 1.130 1.200 987,500 1,124,275 1.1385 1.022 1.013 1.030 0.995 1.057 1,121,188 1.0028 2.65%
2021-10-08 0 1.130 1.120 1.130 - - 0 0 - 0.995 0.986 0.995 - - 0 - 0.00%
2021-10-07 0 1.130 1.120 1.140 1.130 1.130 50,000 56,500 1.1300 0.995 0.986 1.004 0.995 0.995 56,769 0.9953 0.00%
2021-10-06 0 1.130 1.110 1.140 - - 500 530 1.0600 0.995 0.978 1.004 - - 568 0.9336 0.00%
2021-10-05 0 1.130 1.120 1.150 1.100 1.130 60,000 66,900 1.1150 0.995 0.986 1.013 0.969 0.995 68,123 0.9821 0.89%
2021-10-04 0 1.120 1.100 1.130 1.120 1.120 50,000 56,000 1.1200 0.986 0.969 0.995 0.986 0.986 56,769 0.9865 0.00%
2021-09-30 0 1.120 1.110 1.140 1.100 1.130 150,000 167,500 1.1167 0.986 0.978 1.004 0.969 0.995 170,307 0.9835 -2.61%
2021-09-29 0 1.150 1.130 1.150 - - 0 0 - 1.013 0.995 1.013 - - 0 - -0.86%
2021-09-28 0 1.170 1.100 1.200 - - 5,000 5,400 1.0800 1.022 0.961 1.048 - - 5,726 0.9431 0.00%
2021-09-27 0 1.170 1.100 1.180 - - 0 0 - 1.022 0.961 1.030 - - 0 - 0.00%
2021-09-24 0 1.170 1.150 1.170 1.110 1.180 150,000 170,400 1.1360 1.022 1.004 1.022 0.969 1.030 171,775 0.9920 3.54%
2021-09-23 0 1.130 1.110 1.130 - - 0 0 - 0.987 0.969 0.987 - - 0 - 0.00%
2021-09-21 0 1.130 1.110 1.150 1.100 1.130 30,000 33,300 1.1100 0.987 0.969 1.004 0.961 0.987 34,355 0.9693 2.73%
2021-09-20 0 1.100 1.090 1.100 - - 0 0 - 0.961 0.952 0.961 - - 0 - -1.79%
2021-09-17 0 1.120 1.120 1.130 1.120 1.130 150,000 168,100 1.1207 0.978 0.978 0.987 0.978 0.987 171,775 0.9786 1.82%
2021-09-16 0 1.100 1.070 1.110 1.080 1.120 790,000 868,600 1.0995 0.961 0.934 0.969 0.943 0.978 904,683 0.9601 -2.65%
2021-09-15 0 1.130 1.130 1.140 - - 0 0 - 0.987 0.987 0.995 - - 0 - 0.00%
2021-09-14 0 1.130 1.130 1.140 1.130 1.140 160,000 181,400 1.1338 0.987 0.987 0.995 0.987 0.995 183,227 0.9900 -3.42%
2021-09-13 0 1.170 1.130 1.180 1.170 1.170 80,000 93,600 1.1700 1.022 0.987 1.030 1.022 1.022 91,613 1.0217 -0.85%
2021-09-10 0 1.180 1.150 1.180 1.180 1.180 10,000 11,800 1.1800 1.030 1.004 1.030 1.030 1.030 11,452 1.0304 2.61%
2021-09-09 0 1.150 1.150 1.180 1.150 1.150 10,000 11,500 1.1500 1.004 1.004 1.030 1.004 1.004 11,452 1.0042 0.00%
2021-09-08 0 1.150 1.100 1.180 1.150 1.150 60,000 69,000 1.1500 1.004 0.961 1.030 1.004 1.004 68,710 1.0042 0.00%
2021-09-07 0 1.150 1.140 1.190 - - 0 0 - 1.004 0.995 1.039 - - 0 - 0.00%
2021-09-06 0 1.150 1.130 1.170 1.120 1.150 160,000 180,700 1.1294 1.004 0.987 1.022 0.978 1.004 183,227 0.9862 -3.36%
2021-09-03 0 1.190 1.140 1.190 1.200 1.200 10,000 12,000 1.2000 1.039 0.995 1.039 1.048 1.048 11,452 1.0479 4.39%
2021-09-02 0 1.140 1.130 1.150 1.140 1.150 110,000 126,400 1.1491 0.995 0.987 1.004 0.995 1.004 125,968 1.0034 -0.87%
2021-09-01 0 1.150 1.130 1.170 1.150 1.180 240,000 280,600 1.1692 1.004 0.987 1.022 1.004 1.030 274,840 1.0210 0.88%
2021-08-31 0 1.140 1.080 1.200 - - 0 0 - 0.995 0.943 1.048 - - 0 - 0.00%
2021-08-30 0 1.140 1.100 1.160 1.100 1.140 65,000 72,650 1.1177 0.995 0.961 1.013 0.961 0.995 74,436 0.9760 0.00%
2021-08-27 0 1.140 1.110 1.180 - - 0 0 - 0.995 0.969 1.030 - - 0 - 0.00%
2021-08-26 0 1.140 1.100 1.160 - - 5,000 5,400 1.0800 0.995 0.961 1.013 - - 5,726 0.9431 0.00%
2021-08-25 0 1.140 1.110 1.210 - - 0 0 - 0.995 0.969 1.057 - - 0 - 0.00%
2021-08-24 0 1.140 1.140 1.190 1.120 1.130 21,500 24,135 1.1226 0.995 0.995 1.039 0.978 0.987 24,621 0.9803 0.88%
2021-08-23 0 1.130 1.100 1.160 - - 0 0 - 0.987 0.961 1.013 - - 0 - 0.00%
2021-08-20 0 1.130 1.130 1.150 1.120 1.120 10,000 11,200 1.1200 0.987 0.987 1.004 0.978 0.978 11,452 0.9780 -2.59%
2021-08-19 0 1.160 1.130 1.160 1.110 1.160 60,000 68,000 1.1333 1.013 0.987 1.013 0.969 1.013 68,710 0.9897 2.65%
2021-08-18 0 1.130 1.120 1.140 1.100 1.130 90,000 99,600 1.1067 0.987 0.978 0.995 0.961 0.987 103,065 0.9664 0.00%
2021-08-17 0 1.130 1.120 1.160 - - 0 0 - 0.987 0.978 1.013 - - 0 - 0.00%
2021-08-16 0 1.130 1.130 1.180 1.120 1.240 610,000 693,700 1.1372 0.987 0.987 1.030 0.978 1.083 698,552 0.9931 -4.24%
2021-08-13 0 1.180 1.150 1.180 - - 0 0 - 1.030 1.004 1.030 - - 0 - 0.00%
2021-08-12 0 1.180 1.120 1.190 - - 0 0 - 1.030 0.978 1.039 - - 0 - 0.00%
2021-08-11 0 1.180 1.150 1.210 - - 0 0 - 1.030 1.004 1.057 - - 0 - 0.00%
2021-08-10 0 1.180 1.110 1.180 - - 0 0 - 1.030 0.969 1.030 - - 0 - 0.00%
2021-08-09 0 1.180 1.100 1.180 - - 1,500 1,605 1.0700 1.030 0.961 1.030 - - 1,718 0.9344 0.00%
2021-08-06 0 1.180 1.110 1.190 - - 0 0 - 1.030 0.969 1.039 - - 0 - 0.00%
2021-08-05 0 1.180 1.110 1.180 - - 3,000 3,240 1.0800 1.030 0.969 1.030 - - 3,436 0.9431 -0.84%
2021-08-04 0 1.190 1.120 1.190 - - 0 0 - 1.039 0.978 1.039 - - 0 - 0.00%
2021-08-03 0 1.190 1.000 1.190 - - 0 0 - 1.039 0.873 1.039 - - 0 - -0.83%
2021-08-02 0 1.200 1.130 1.200 1.200 1.200 10,000 12,000 1.2000 1.048 0.987 1.048 1.048 1.048 11,452 1.0479 2.56%
2021-07-30 0 1.170 1.110 1.190 - - 0 0 - 1.022 0.969 1.039 - - 0 - 0.00%
2021-07-29 0 1.170 1.080 1.180 - - 0 0 - 1.022 0.943 1.030 - - 0 - 0.00%
2021-07-28 0 1.170 1.120 1.170 1.100 1.170 130,000 144,700 1.1131 1.022 0.978 1.022 0.961 1.022 148,872 0.9720 -2.50%
2021-07-27 0 1.200 1.140 1.200 1.200 1.200 10,000 12,000 1.2000 1.048 0.995 1.048 1.048 1.048 11,452 1.0479 3.45%
2021-07-26 0 1.160 1.110 1.180 1.160 1.180 520,000 610,600 1.1742 1.013 0.969 1.030 1.013 1.030 595,487 1.0254 -1.69%
2021-07-23 0 1.180 1.160 1.190 1.170 1.180 540,000 634,500 1.1750 1.030 1.013 1.039 1.022 1.030 618,391 1.0261 2.61%
2021-07-22 0 1.150 1.150 1.200 1.130 1.140 25,000 28,300 1.1320 1.004 1.004 1.048 0.987 0.995 28,629 0.9885 -1.71%
2021-07-21 0 1.170 1.170 1.190 1.160 1.180 60,000 70,200 1.1700 1.022 1.022 1.039 1.013 1.030 68,710 1.0217 0.86%
2021-07-20 0 1.160 1.150 1.210 - - 0 0 - 1.013 1.004 1.057 - - 0 - 0.00%
2021-07-19 0 1.160 1.130 1.220 1.150 1.160 400,000 462,000 1.1550 1.013 0.987 1.065 1.004 1.013 458,067 1.0086 0.87%
2021-07-16 0 1.150 1.140 1.180 1.100 1.170 840,000 966,300 1.1504 1.004 0.995 1.030 0.961 1.022 961,941 1.0045 1.77%
2021-07-15 0 1.130 1.130 1.170 - - 0 0 - 0.987 0.987 1.022 - - 0 - 0.00%
2021-07-14 0 1.130 1.130 1.160 1.120 1.120 10,000 11,200 1.1200 0.987 0.987 1.013 0.978 0.978 11,452 0.9780 -1.74%
2021-07-13 0 1.150 1.140 1.230 - - 0 0 - 1.004 0.995 1.074 - - 0 - 0.00%
2021-07-12 0 1.150 1.120 1.170 - - 0 0 - 1.004 0.978 1.022 - - 0 - 0.00%
2021-07-09 0 1.150 1.130 1.140 1.140 1.150 70,000 80,200 1.1457 1.004 0.987 0.995 0.995 1.004 80,162 1.0005 -1.71%
2021-07-08 0 1.170 1.140 1.220 1.170 1.180 40,000 47,000 1.1750 1.022 0.995 1.065 1.022 1.030 45,807 1.0261 -4.88%
2021-07-07 0 1.230 1.160 1.230 - - 0 0 - 1.074 1.013 1.074 - - 0 - 0.00%
2021-07-06 0 1.230 1.160 1.230 - - 0 0 - 1.074 1.013 1.074 - - 0 - 0.00%
2021-07-05 0 1.230 1.140 1.230 - - 0 0 - 1.074 0.995 1.074 - - 0 - 0.00%
2021-07-02 0 1.230 1.140 1.230 1.130 1.230 41,500 47,865 1.1534 1.074 0.995 1.074 0.987 1.074 47,524 1.0072 1.65%
2021-06-30 0 1.210 1.140 1.210 - - 1,000 1,100 1.1000 1.057 0.995 1.057 - - 1,145 0.9606 0.00%
2021-06-29 0 1.210 1.140 1.210 - - 0 0 - 1.057 0.995 1.057 - - 0 - 0.00%
2021-06-28 0 1.210 1.160 1.210 - - 0 0 - 1.057 1.013 1.057 - - 0 - 0.00%
2021-06-25 0 1.210 1.180 1.240 1.200 1.210 72,500 87,350 1.2048 1.057 1.030 1.083 1.048 1.057 83,025 1.0521 0.00%
2021-06-24 0 1.230 1.160 1.230 - - 0 0 - 1.057 0.996 1.057 - - 0 - 0.00%
2021-06-23 0 1.230 1.190 1.240 1.190 1.230 60,000 71,800 1.1967 1.057 1.022 1.065 1.022 1.057 69,846 1.0280 3.36%
2021-06-22 0 1.190 1.140 1.190 1.160 1.200 20,000 23,600 1.1800 1.022 0.979 1.022 0.996 1.031 23,282 1.0137 3.48%
2021-06-21 0 1.150 1.130 1.200 - - 2,500 2,750 1.1000 0.988 0.971 1.031 - - 2,910 0.9449 0.00%
2021-06-18 0 1.150 1.160 1.200 1.140 1.150 22,500 25,650 1.1400 0.988 0.996 1.031 0.979 0.988 26,192 0.9793 -1.71%
2021-06-17 0 1.170 1.170 1.190 1.160 1.170 40,000 46,500 1.1625 1.005 1.005 1.022 0.996 1.005 46,564 0.9986 -1.68%
2021-06-16 0 1.190 1.180 1.210 1.170 1.190 150,000 176,100 1.1740 1.022 1.014 1.039 1.005 1.022 174,614 1.0085 -1.65%
2021-06-15 0 1.210 1.190 1.210 - - 0 0 - 1.039 1.022 1.039 - - 0 - 0.00%
2021-06-11 0 1.210 1.190 1.240 - - 0 0 - 1.039 1.022 1.065 - - 0 - 0.00%
2021-06-10 0 1.210 1.190 1.240 1.200 1.210 120,000 144,200 1.2017 1.039 1.022 1.065 1.031 1.039 139,692 1.0323 -0.82%
2021-06-09 0 1.220 1.210 1.240 1.210 1.230 70,000 85,300 1.2186 1.048 1.039 1.065 1.039 1.057 81,487 1.0468 1.67%
2021-06-08 0 1.200 1.190 1.240 - - 2,000 2,320 1.1600 1.031 1.022 1.065 - - 2,328 0.9965 0.00%
2021-06-07 0 1.200 1.190 1.220 1.200 1.220 30,000 36,400 1.2133 1.031 1.022 1.048 1.031 1.048 34,923 1.0423 0.00%
2021-06-04 0 1.200 1.190 1.230 1.190 1.230 480,000 579,500 1.2073 1.031 1.022 1.057 1.022 1.057 558,766 1.0371 -4.00%
2021-06-03 0 1.250 1.200 1.250 1.260 1.260 50,000 63,000 1.2600 1.074 1.031 1.074 1.082 1.082 58,205 1.0824 -1.57%
2021-06-02 0 1.270 1.210 1.270 1.210 1.270 425,000 514,700 1.2111 1.091 1.039 1.091 1.039 1.091 494,741 1.0403 4.96%
2021-06-01 0 1.210 1.190 1.210 1.200 1.210 55,000 66,050 1.2009 1.039 1.022 1.039 1.031 1.039 64,025 1.0316 0.83%
2021-05-31 0 1.200 1.200 1.230 1.200 1.210 50,000 60,300 1.2060 1.031 1.031 1.057 1.031 1.039 58,205 1.0360 -2.44%
2021-05-28 0 1.230 1.220 1.230 - - 0 0 - 1.057 1.048 1.057 - - 0 - 0.00%
2021-05-27 0 1.230 1.230 1.260 1.230 1.230 400,000 492,000 1.2300 1.057 1.057 1.082 1.057 1.057 465,638 1.0566 1.65%
2021-05-26 0 1.210 1.210 1.250 1.210 1.210 12,500 15,025 1.2020 1.039 1.039 1.074 1.039 1.039 14,551 1.0326 -0.82%
2021-05-25 0 1.220 1.220 1.250 1.210 1.210 10,000 12,100 1.2100 1.048 1.048 1.074 1.039 1.039 11,641 1.0394 -1.61%
2021-05-24 0 1.240 1.220 1.300 - - 0 0 - 1.065 1.048 1.117 - - 0 - 0.00%
2021-05-21 0 1.240 1.230 1.260 1.240 1.240 20,000 24,800 1.2400 1.065 1.057 1.082 1.065 1.065 23,282 1.0652 0.81%
2021-05-20 0 1.230 1.230 1.250 1.230 1.230 60,000 73,800 1.2300 1.057 1.057 1.074 1.057 1.057 69,846 1.0566 0.00%
2021-05-18 0 1.230 1.230 1.280 1.210 1.210 10,000 12,100 1.2100 1.057 1.057 1.100 1.039 1.039 11,641 1.0394 -3.15%
2021-05-17 0 1.270 1.250 1.280 - - 0 0 - 1.091 1.074 1.100 - - 0 - 0.00%
2021-05-14 0 1.270 1.240 1.270 - - 0 0 - 1.091 1.065 1.091 - - 0 - 0.00%
2021-05-13 0 1.270 1.230 1.320 - - 0 0 - 1.091 1.057 1.134 - - 0 - 0.00%
2021-05-12 0 1.270 1.240 1.290 - - 0 0 - 1.091 1.065 1.108 - - 0 - 0.00%
2021-05-11 0 1.270 1.240 1.350 1.270 1.270 10,000 12,700 1.2700 1.091 1.065 1.160 1.091 1.091 11,641 1.0910 0.00%
2021-05-10 0 1.270 1.260 1.300 1.270 1.300 60,000 76,800 1.2800 1.091 1.082 1.117 1.091 1.117 69,846 1.0996 -1.55%
2021-05-07 0 1.290 1.270 1.470 - - 0 0 - 1.108 1.091 1.263 - - 0 - 0.00%
2021-05-06 0 1.290 1.270 1.440 - - 0 0 - 1.108 1.091 1.237 - - 0 - 0.00%
2021-05-05 0 1.290 1.260 1.450 1.270 1.290 100,000 127,600 1.2760 1.108 1.082 1.246 1.091 1.108 116,410 1.0961 1.57%
2021-05-04 0 1.270 1.270 1.360 - - 0 0 - 1.091 1.091 1.168 - - 0 - 0.00%
2021-05-03 0 1.270 1.260 1.320 1.270 1.290 182,500 232,675 1.2749 1.091 1.082 1.134 1.091 1.108 212,448 1.0952 -3.79%
2021-04-30 0 1.320 1.280 1.470 - - 5,000 6,100 1.2200 1.134 1.100 1.263 - - 5,820 1.0480 0.00%
2021-04-29 0 1.320 1.290 1.350 1.320 1.330 30,000 39,800 1.3267 1.134 1.108 1.160 1.134 1.143 34,923 1.1397 0.00%
2021-04-28 0 1.320 1.310 1.350 1.300 1.320 20,000 26,200 1.3100 1.134 1.125 1.160 1.117 1.134 23,282 1.1253 0.00%
2021-04-27 0 1.320 1.250 1.330 - - 0 0 - 1.134 1.074 1.143 - - 0 - 0.00%
2021-04-26 0 1.320 1.270 1.330 - - 0 0 - 1.134 1.091 1.143 - - 0 - 0.00%
2021-04-23 0 1.320 1.290 1.320 - - 0 0 - 1.134 1.108 1.134 - - 0 - -0.75%
2021-04-22 0 1.330 1.270 1.340 1.310 1.330 57,000 74,860 1.3133 1.143 1.091 1.151 1.125 1.143 66,353 1.1282 -0.75%
2021-04-21 0 1.340 1.300 1.350 - - 0 0 - 1.151 1.117 1.160 - - 0 - 0.00%
2021-04-20 0 1.340 1.300 1.390 - - 0 0 - 1.151 1.117 1.194 - - 0 - 0.00%
2021-04-19 0 1.340 1.300 1.370 1.310 1.360 115,000 152,900 1.3296 1.151 1.117 1.177 1.125 1.168 133,871 1.1421 -1.47%
2021-04-16 0 1.360 1.320 1.370 1.310 1.360 35,000 46,050 1.3157 1.168 1.134 1.177 1.125 1.168 40,743 1.1302 -1.45%
2021-04-15 0 1.380 1.310 1.390 1.380 1.380 20,000 27,600 1.3800 1.185 1.125 1.194 1.185 1.185 23,282 1.1855 5.34%
2021-04-14 0 1.310 1.310 1.350 1.290 1.290 10,000 12,900 1.2900 1.125 1.125 1.160 1.108 1.108 11,641 1.1082 0.77%
2021-04-13 0 1.300 1.260 1.300 - - 0 0 - 1.117 1.082 1.117 - - 0 - 0.00%
2021-04-12 0 1.300 1.260 1.300 1.260 1.300 20,000 25,600 1.2800 1.117 1.082 1.117 1.082 1.117 23,282 1.0996 -0.76%
2021-04-09 0 1.310 1.290 1.340 1.300 1.310 50,000 65,300 1.3060 1.125 1.108 1.151 1.117 1.125 58,205 1.1219 -2.24%
2021-04-08 0 1.340 1.320 1.340 1.340 1.340 20,000 26,800 1.3400 1.151 1.134 1.151 1.151 1.151 23,282 1.1511 0.00%
2021-04-07 0 1.340 1.310 1.350 1.310 1.350 290,500 385,260 1.3262 1.151 1.125 1.160 1.125 1.160 338,170 1.1392 -3.60%
2021-04-01 0 1.390 1.340 1.410 - - 0 0 - 1.194 1.151 1.211 - - 0 - 0.00%
2021-03-31 0 1.390 1.350 1.400 1.340 1.400 210,000 285,500 1.3595 1.194 1.160 1.203 1.151 1.203 244,460 1.1679 -6.08%
2021-03-30 0 1.480 1.430 1.500 - - 0 0 - 1.271 1.228 1.289 - - 0 - 0.00%
2021-03-29 0 1.480 1.430 1.500 - - 0 0 - 1.271 1.228 1.289 - - 0 - 0.00%
2021-03-26 0 1.480 1.420 1.490 1.410 1.480 40,000 57,125 1.4281 1.271 1.220 1.280 1.211 1.271 46,564 1.2268 1.37%
2021-03-25 0 1.460 1.420 1.460 - - 0 0 - 1.254 1.220 1.254 - - 0 - -0.68%
2021-03-24 0 1.470 1.420 1.470 - - 0 0 - 1.263 1.220 1.263 - - 0 - -0.68%
2021-03-23 0 1.480 1.430 1.480 - - 1,500 2,100 1.4000 1.271 1.228 1.271 - - 1,746 1.2026 0.00%
2021-03-22 0 1.480 1.420 1.500 - - 0 0 - 1.271 1.220 1.289 - - 0 - 0.00%
2021-03-19 0 1.480 1.410 1.480 1.430 1.480 77,000 110,930 1.4406 1.271 1.211 1.271 1.228 1.271 89,635 1.2376 -0.67%
2021-03-18 0 1.490 1.450 1.490 - - 0 0 - 1.280 1.246 1.280 - - 0 - 0.00%
2021-03-17 0 1.490 1.460 1.500 1.440 1.490 26,800 38,906 1.4517 1.280 1.254 1.289 1.237 1.280 31,198 1.2471 1.36%
2021-03-16 0 1.470 1.450 1.500 - - 0 0 - 1.263 1.246 1.289 - - 0 - 0.00%
2021-03-15 0 1.470 1.440 1.500 1.470 1.470 90,200 132,236 1.4660 1.263 1.237 1.289 1.263 1.263 105,001 1.2594 -0.68%
2021-03-12 0 1.480 1.430 1.500 1.450 1.480 20,000 29,300 1.4650 1.271 1.228 1.289 1.246 1.271 23,282 1.2585 -0.67%
2021-03-11 0 1.490 1.450 1.500 1.490 1.490 10,000 14,900 1.4900 1.280 1.246 1.289 1.280 1.280 11,641 1.2800 0.00%
2021-03-10 0 1.490 1.440 1.490 1.440 1.490 21,500 31,400 1.4605 1.280 1.237 1.280 1.237 1.280 25,028 1.2546 0.68%
2021-03-09 0 1.480 1.430 1.480 - - 0 0 - 1.271 1.228 1.271 - - 0 - 0.00%
2021-03-08 0 1.480 1.400 1.490 - - 0 0 - 1.271 1.203 1.280 - - 0 - 0.00%
2021-03-05 0 1.480 1.440 1.480 - - 0 0 - 1.271 1.237 1.271 - - 0 - 0.00%
2021-03-04 0 1.480 1.420 1.490 1.430 1.480 30,000 43,500 1.4500 1.271 1.220 1.280 1.228 1.271 34,923 1.2456 0.00%
2021-03-03 0 1.480 1.470 1.480 1.480 1.480 90,000 133,200 1.4800 1.271 1.263 1.271 1.271 1.271 104,769 1.2714 -2.63%
2021-03-02 0 1.520 1.490 1.550 - - 1,000 1,460 1.4600 1.306 1.280 1.332 - - 1,164 1.2542 0.00%
2021-03-01 0 1.520 1.520 1.550 1.520 1.520 20,000 30,400 1.5200 1.306 1.306 1.332 1.306 1.306 23,282 1.3057 0.00%
2021-02-26 0 1.520 1.480 1.520 1.480 1.530 120,000 178,600 1.4883 1.306 1.271 1.306 1.271 1.314 139,692 1.2785 -3.18%
2021-02-25 0 1.570 1.520 1.570 1.510 1.570 22,500 34,450 1.5311 1.349 1.306 1.349 1.297 1.349 26,192 1.3153 0.64%
2021-02-24 0 1.560 1.470 1.560 1.520 1.560 25,000 38,000 1.5200 1.340 1.263 1.340 1.306 1.340 29,102 1.3057 0.65%
2021-02-23 0 1.550 1.480 1.550 - - 0 0 - 1.332 1.271 1.332 - - 0 - 0.00%
2021-02-22 0 1.550 1.460 1.570 1.490 1.550 85,000 127,350 1.4982 1.332 1.254 1.349 1.280 1.332 98,948 1.2870 0.00%
2021-02-19 0 1.550 1.500 1.570 1.490 1.550 120,000 182,500 1.5208 1.332 1.289 1.349 1.280 1.332 139,692 1.3064 -0.64%
2021-02-18 0 1.560 1.510 1.560 1.510 1.570 50,000 76,850 1.5370 1.340 1.297 1.340 1.297 1.349 58,205 1.3203 0.00%
2021-02-17 0 1.560 1.520 1.590 1.520 1.570 133,000 204,270 1.5359 1.340 1.306 1.366 1.306 1.349 154,825 1.3194 -3.11%
2021-02-16 0 1.610 1.540 1.610 1.520 1.610 180,000 277,000 1.5389 1.383 1.323 1.383 1.306 1.383 209,537 1.3220 4.55%
2021-02-11 0 1.540 1.480 1.600 1.480 1.580 48,000 73,340 1.5279 1.323 1.271 1.374 1.271 1.357 55,877 1.3125 1.99%
2021-02-10 0 1.510 1.500 1.550 1.430 1.530 624,983 925,575 1.4810 1.297 1.289 1.332 1.228 1.314 727,540 1.2722 2.03%
2021-02-09 0 1.480 1.450 1.490 1.420 1.480 35,000 50,350 1.4386 1.271 1.246 1.280 1.220 1.271 40,743 1.2358 0.68%
2021-02-08 0 1.470 1.440 1.500 1.430 1.470 25,000 36,000 1.4400 1.263 1.237 1.289 1.228 1.263 29,102 1.2370 0.00%
2021-02-05 0 1.470 1.430 1.470 1.450 1.470 30,000 43,700 1.4567 1.263 1.228 1.263 1.246 1.263 34,923 1.2513 -2.00%
2021-02-04 0 1.500 1.450 1.500 1.510 1.510 10,000 15,100 1.5100 1.289 1.246 1.289 1.297 1.297 11,641 1.2971 0.67%
2021-02-03 0 1.490 1.470 1.530 1.490 1.490 20,000 29,800 1.4900 1.280 1.263 1.314 1.280 1.280 23,282 1.2800 0.00%
2021-02-02 0 1.490 1.460 1.500 1.480 1.500 276,500 409,195 1.4799 1.280 1.254 1.289 1.271 1.289 321,873 1.2713 0.68%
2021-02-01 0 1.480 1.450 1.490 - - 0 0 - 1.271 1.246 1.280 - - 0 - 0.00%
2021-01-29 0 1.480 1.440 1.500 - - 1,000 1,390 1.3900 1.271 1.237 1.289 - - 1,164 1.1941 0.00%
2021-01-28 0 1.480 1.460 1.490 1.470 1.480 20,000 29,500 1.4750 1.271 1.254 1.280 1.263 1.271 23,282 1.2671 0.68%
2021-01-27 0 1.470 1.430 1.520 - - 0 0 - 1.263 1.228 1.306 - - 0 - 0.00%
2021-01-26 0 1.470 1.450 1.620 1.470 1.470 10,000 14,700 1.4700 1.263 1.246 1.392 1.263 1.263 11,641 1.2628 1.38%
2021-01-25 0 1.450 1.420 1.500 - - 0 0 - 1.246 1.220 1.289 - - 0 - 0.00%
2021-01-22 0 1.450 1.400 1.500 - - 0 0 - 1.246 1.203 1.289 - - 0 - 0.00%
2021-01-21 0 1.450 1.430 1.450 1.450 1.450 110,000 159,500 1.4500 1.246 1.228 1.246 1.246 1.246 128,051 1.2456 -6.45%
2021-01-20 0 1.550 1.450 1.550 1.400 1.550 545,000 802,700 1.4728 1.332 1.246 1.332 1.203 1.332 634,432 1.2652 3.33%
2021-01-19 0 1.500 1.420 1.570 1.370 1.630 595,000 829,900 1.3948 1.289 1.220 1.349 1.177 1.400 692,637 1.1982 4.90%
2021-01-18 0 1.430 1.380 1.520 1.380 1.430 31,500 44,425 1.4103 1.228 1.185 1.306 1.185 1.228 36,669 1.2115 2.14%
2021-01-15 0 1.400 1.350 1.440 - - 7,500 9,900 1.3200 1.203 1.160 1.237 - - 8,731 1.1339 0.00%
2021-01-14 0 1.400 1.370 1.440 1.360 1.410 72,500 101,000 1.3931 1.203 1.177 1.237 1.168 1.211 84,397 1.1967 0.00%
2021-01-13 0 1.400 1.360 1.570 1.370 1.400 20,000 27,700 1.3850 1.203 1.168 1.349 1.177 1.203 23,282 1.1898 -3.45%
2021-01-12 0 1.450 1.420 1.450 1.450 1.580 195,000 285,350 1.4633 1.246 1.220 1.246 1.246 1.357 226,999 1.2571 -3.33%
2021-01-11 0 1.500 1.360 1.520 1.450 1.500 92,500 137,490 1.4864 1.289 1.168 1.306 1.246 1.289 107,679 1.2769 3.45%
2021-01-08 0 1.450 1.380 1.450 1.250 1.450 230,000 305,400 1.3278 1.246 1.185 1.246 1.074 1.246 267,742 1.1406 14.17%
2021-01-07 0 1.270 1.250 1.280 - - 0 0 - 1.091 1.074 1.100 - - 0 - 0.00%
2021-01-06 0 1.270 1.270 1.280 1.260 1.270 115,000 145,200 1.2626 1.091 1.091 1.100 1.082 1.091 133,871 1.0846 1.60%
2021-01-05 0 1.250 1.250 1.260 1.230 1.260 287,500 359,150 1.2492 1.074 1.074 1.082 1.057 1.082 334,678 1.0731 0.00%
2021-01-04 0 1.250 1.220 1.260 1.240 1.250 160,000 199,900 1.2494 1.074 1.048 1.082 1.065 1.074 186,255 1.0733 1.63%
2020-12-31 0 1.230 1.220 1.270 - - 0 0 - 1.057 1.048 1.091 - - 0 - 0.00%
2020-12-30 0 1.230 1.230 1.250 1.230 1.230 70,000 86,100 1.2300 1.057 1.057 1.074 1.057 1.057 81,487 1.0566 -3.15%
2020-12-29 0 1.270 1.210 1.270 1.280 1.280 30,000 38,400 1.2800 1.091 1.039 1.091 1.100 1.100 34,923 1.0996 3.25%
2020-12-28 0 1.230 1.230 1.270 1.230 1.240 80,000 99,000 1.2375 1.057 1.057 1.091 1.057 1.065 93,128 1.0631 -2.38%
2020-12-24 0 1.260 1.260 1.320 1.220 1.220 10,000 12,200 1.2200 1.082 1.082 1.134 1.048 1.048 11,641 1.0480 3.28%
2020-12-23 0 1.220 1.220 1.240 1.220 1.220 80,000 97,600 1.2200 1.048 1.048 1.065 1.048 1.048 93,128 1.0480 -1.61%
2020-12-22 0 1.240 1.220 1.390 - - 0 0 - 1.065 1.048 1.194 - - 0 - 0.00%
2020-12-21 0 1.240 1.230 1.260 1.210 1.250 175,000 216,200 1.2354 1.065 1.057 1.082 1.039 1.074 203,717 1.0613 -0.80%
2020-12-18 0 1.250 1.230 1.280 - - 0 0 - 1.074 1.057 1.100 - - 0 - 0.00%
2020-12-17 0 1.250 1.250 1.280 - - 0 0 - 1.074 1.074 1.100 - - 0 - 0.00%
2020-12-16 0 1.250 1.230 1.280 - - 0 0 - 1.074 1.057 1.100 - - 0 - 0.00%
2020-12-15 0 1.250 1.250 1.270 1.250 1.250 80,000 100,000 1.2500 1.074 1.074 1.091 1.074 1.074 93,128 1.0738 -1.57%
2020-12-14 0 1.270 1.270 1.290 1.270 1.270 27,000 34,080 1.2622 1.091 1.091 1.108 1.091 1.091 31,431 1.0843 4.10%
2020-12-11 0 1.220 1.200 1.240 1.200 1.220 28,000 33,560 1.1986 1.048 1.031 1.065 1.031 1.048 32,595 1.0296 0.00%
2020-12-10 0 1.220 1.150 1.220 1.190 1.230 210,000 255,900 1.2186 1.048 0.988 1.048 1.022 1.057 244,460 1.0468 0.00%
2020-12-09 0 1.220 1.220 1.230 1.190 1.220 110,000 132,300 1.2027 1.048 1.048 1.057 1.022 1.048 128,051 1.0332 -6.15%
2020-12-08 0 1.300 1.210 1.350 - - 0 0 - 1.117 1.039 1.160 - - 0 - 0.00%
2020-12-07 0 1.300 1.230 1.350 - - 0 0 - 1.117 1.057 1.160 - - 0 - 0.00%
2020-12-04 0 1.300 1.230 1.350 - - 0 0 - 1.117 1.057 1.160 - - 0 - 0.00%
2020-12-03 0 1.300 1.260 1.320 - - 2,500 3,025 1.2100 1.117 1.082 1.134 - - 2,910 1.0394 0.00%
2020-12-02 0 1.300 1.250 1.310 1.300 1.300 20,000 26,000 1.3000 1.117 1.074 1.125 1.117 1.117 23,282 1.1167 7.44%
2020-12-01 0 1.210 1.210 1.250 1.210 1.220 250,000 302,900 1.2116 1.039 1.039 1.074 1.039 1.048 291,024 1.0408 -0.82%
2020-11-30 0 1.220 1.220 1.250 - - 0 0 - 1.048 1.048 1.074 - - 0 - 0.00%
2020-11-27 0 1.220 1.220 1.250 1.200 1.220 75,000 90,000 1.2000 1.048 1.048 1.074 1.031 1.048 87,307 1.0308 0.00%
2020-11-26 0 1.220 1.210 1.230 1.220 1.220 10,000 12,200 1.2200 1.048 1.039 1.057 1.048 1.048 11,641 1.0480 0.00%
2020-11-25 0 1.220 1.220 1.230 1.220 1.220 10,000 12,200 1.2200 1.048 1.048 1.057 1.048 1.048 11,641 1.0480 -0.81%
2020-11-24 0 1.230 1.220 1.240 - - 0 0 - 1.057 1.048 1.065 - - 0 - 0.00%
2020-11-23 0 1.230 1.230 1.240 - - 0 0 - 1.057 1.057 1.065 - - 0 - 0.00%
2020-11-20 0 1.230 1.220 1.240 1.210 1.230 40,000 48,800 1.2200 1.057 1.048 1.065 1.039 1.057 46,564 1.0480 -0.81%
2020-11-19 0 1.240 1.240 1.260 1.230 1.230 10,000 12,300 1.2300 1.065 1.065 1.082 1.057 1.057 11,641 1.0566 0.81%
2020-11-18 0 1.230 1.220 1.230 1.230 1.230 100,000 123,000 1.2300 1.057 1.048 1.057 1.057 1.057 116,410 1.0566 0.00%
2020-11-17 0 1.230 1.230 1.250 - - 3,000 3,585 1.1950 1.057 1.057 1.074 - - 3,492 1.0265 0.82%
2020-11-16 0 1.220 1.220 1.260 1.210 1.220 100,000 121,600 1.2160 1.048 1.048 1.082 1.039 1.048 116,410 1.0446 -1.61%
2020-11-13 0 1.240 1.230 1.250 1.230 1.240 30,000 37,100 1.2367 1.065 1.057 1.074 1.057 1.065 34,923 1.0623 0.81%
2020-11-12 0 1.230 1.230 1.260 1.220 1.230 55,000 66,950 1.2173 1.057 1.057 1.082 1.048 1.057 64,025 1.0457 0.82%
2020-11-11 0 1.220 1.220 1.230 1.220 1.230 150,000 183,900 1.2260 1.048 1.048 1.057 1.048 1.057 174,614 1.0532 -2.40%
2020-11-10 0 1.250 1.230 1.370 1.230 1.260 121,500 150,725 1.2405 1.074 1.057 1.177 1.057 1.082 141,438 1.0657 -0.79%
2020-11-09 0 1.260 1.240 1.270 1.250 1.260 90,000 113,100 1.2567 1.082 1.065 1.091 1.074 1.082 104,769 1.0795 1.61%
2020-11-06 0 1.240 1.220 1.260 1.230 1.270 190,000 236,700 1.2458 1.065 1.048 1.082 1.057 1.091 221,178 1.0702 0.00%
2020-11-05 0 1.240 1.230 1.270 - - 0 0 - 1.065 1.057 1.091 - - 0 - 0.00%
2020-11-04 0 1.240 1.210 1.240 - - 0 0 - 1.065 1.039 1.065 - - 0 - 0.00%
2020-11-03 0 1.240 1.200 1.250 1.240 1.260 100,000 125,000 1.2500 1.065 1.031 1.074 1.065 1.082 116,410 1.0738 0.00%
2020-11-02 0 1.240 1.230 1.250 1.220 1.270 135,000 167,250 1.2389 1.065 1.057 1.074 1.048 1.091 157,153 1.0642 -3.12%
2020-10-30 0 1.280 1.240 1.290 1.250 1.300 230,000 291,300 1.2665 1.100 1.065 1.108 1.074 1.117 267,742 1.0880 -1.54%
2020-10-29 0 1.300 1.240 1.320 1.300 1.300 10,000 13,000 1.3000 1.117 1.065 1.134 1.117 1.117 11,641 1.1167 0.78%
2020-10-28 0 1.290 1.250 1.300 1.280 1.290 2,410,500 3,090,510 1.2821 1.108 1.074 1.117 1.100 1.108 2,806,054 1.1014 0.78%
2020-10-27 0 1.280 1.260 1.290 1.270 1.320 110,000 140,800 1.2800 1.100 1.082 1.108 1.091 1.134 128,051 1.0996 -3.76%
2020-10-23 0 1.330 1.310 1.330 1.320 1.370 1,970,000 2,637,500 1.3388 1.143 1.125 1.143 1.134 1.177 2,293,270 1.1501 -3.62%
2020-10-22 0 1.380 1.310 1.380 1.380 1.380 40,000 55,200 1.3800 1.185 1.125 1.185 1.185 1.185 46,564 1.1855 0.73%
2020-10-21 0 1.370 1.330 1.370 1.330 1.370 60,000 81,400 1.3567 1.177 1.143 1.177 1.143 1.177 69,846 1.1654 1.48%
2020-10-20 0 1.350 1.350 1.360 1.350 1.360 300,000 406,000 1.3533 1.160 1.160 1.168 1.160 1.168 349,229 1.1626 0.00%
2020-10-19 0 1.350 1.320 1.350 1.320 1.350 145,000 192,850 1.3300 1.160 1.134 1.160 1.134 1.160 168,794 1.1425 2.27%
2020-10-16 0 1.320 1.310 1.360 - - 0 0 - 1.134 1.125 1.168 - - 0 - 0.00%
2020-10-15 0 1.320 1.310 1.360 - - 1,000 1,270 1.2700 1.134 1.125 1.168 - - 1,164 1.0910 0.00%
2020-10-14 0 1.320 1.320 1.390 1.320 1.340 47,500 63,000 1.3263 1.134 1.134 1.194 1.134 1.151 55,295 1.1394 -5.04%
2020-10-12 0 1.390 1.350 1.410 1.320 1.390 146,000 196,080 1.3430 1.194 1.160 1.211 1.134 1.194 169,958 1.1537 6.11%
2020-10-09 0 1.310 1.320 1.330 1.290 1.370 170,000 224,500 1.3206 1.125 1.134 1.143 1.108 1.177 197,896 1.1344 0.77%
2020-10-08 0 1.300 1.290 1.330 1.230 1.350 524,000 665,440 1.2699 1.117 1.108 1.143 1.057 1.160 609,986 1.0909 5.69%
2020-10-07 0 1.230 1.220 1.260 - - 0 0 - 1.057 1.048 1.082 - - 0 - 0.00%
2020-10-06 0 1.230 1.230 1.280 - - 0 0 - 1.057 1.057 1.100 - - 0 - 0.00%
2020-10-05 0 1.230 1.230 1.260 1.220 1.220 20,000 24,400 1.2200 1.057 1.057 1.082 1.048 1.048 23,282 1.0480 3.36%
2020-09-30 0 1.190 1.180 1.220 1.190 1.190 17,333 20,479 1.1815 1.022 1.014 1.048 1.022 1.022 20,177 1.0150 0.00%
2020-09-29 0 1.190 1.180 1.210 - - 0 0 - 1.022 1.014 1.039 - - 0 - 0.00%
2020-09-28 0 1.190 1.170 1.220 1.190 1.200 54,000 64,440 1.1933 1.022 1.005 1.048 1.022 1.031 62,861 1.0251 -1.65%
2020-09-25 0 1.210 1.190 1.210 1.240 1.250 220,000 274,800 1.2491 1.039 1.022 1.039 1.065 1.074 256,101 1.0730 -2.42%
2020-09-24 0 1.240 1.220 1.240 - - 0 0 - 1.065 1.048 1.065 - - 0 - -1.59%
2020-09-23 0 1.260 1.260 1.280 - - 0 0 - 1.082 1.082 1.100 - - 0 - 0.00%
2020-09-22 0 1.260 1.250 1.280 1.260 1.280 130,000 164,700 1.2669 1.082 1.074 1.100 1.082 1.100 151,333 1.0883 -0.79%
2020-09-21 0 1.270 1.260 1.290 1.270 1.270 13,500 17,040 1.2622 1.091 1.082 1.108 1.091 1.091 15,715 1.0843 0.00%
2020-09-18 0 1.270 1.270 1.310 1.270 1.270 10,000 12,700 1.2700 1.091 1.091 1.125 1.091 1.091 11,641 1.0910 -2.31%
2020-09-17 0 1.300 1.280 1.310 1.300 1.300 122,500 159,100 1.2988 1.117 1.100 1.125 1.117 1.117 142,602 1.1157 1.56%
2020-09-16 0 1.280 1.280 1.300 - - 0 0 - 1.100 1.100 1.117 - - 0 - 0.00%
2020-09-15 0 1.280 1.260 1.310 1.280 1.280 20,000 25,600 1.2800 1.100 1.082 1.125 1.100 1.100 23,282 1.0996 -1.54%
2020-09-14 0 1.300 1.290 1.320 - - 0 0 - 1.117 1.108 1.134 - - 0 - 0.00%
2020-09-11 0 1.300 1.280 1.300 - - 0 0 - 1.117 1.100 1.117 - - 0 - 0.00%
2020-09-10 0 1.300 1.260 1.320 - - 0 0 - 1.117 1.082 1.134 - - 0 - 0.00%
2020-09-09 0 1.310 1.300 1.320 1.310 1.310 20,000 26,200 1.3100 1.117 1.108 1.125 1.117 1.117 23,461 1.1167 0.77%
2020-09-08 0 1.300 1.290 1.320 - - 0 0 - 1.108 1.100 1.125 - - 0 - 0.00%
2020-09-07 0 1.300 1.300 1.330 1.300 1.360 80,000 104,700 1.3088 1.108 1.108 1.134 1.108 1.159 93,844 1.1157 -4.41%
2020-09-04 0 1.360 1.330 1.360 1.340 1.380 170,000 230,600 1.3565 1.159 1.134 1.159 1.142 1.176 199,419 1.1564 -5.56%
2020-09-03 0 1.440 1.300 1.440 - - 0 0 - 1.228 1.108 1.228 - - 0 - -0.69%
2020-09-02 0 1.450 1.370 1.450 1.450 1.460 65,000 93,800 1.4431 1.236 1.168 1.236 1.236 1.245 76,248 1.2302 0.69%
2020-09-01 0 1.440 1.390 1.440 1.440 1.440 10,000 14,400 1.4400 1.228 1.185 1.228 1.228 1.228 11,731 1.2276 2.86%
2020-08-31 0 1.400 1.350 1.410 1.350 1.410 610,000 846,200 1.3872 1.193 1.151 1.202 1.151 1.202 715,561 1.1826 0.00%
2020-08-28 0 1.400 1.360 1.400 1.290 1.400 162,500 224,775 1.3832 1.193 1.159 1.193 1.100 1.193 190,621 1.1792 6.87%
2020-08-27 0 1.310 1.310 1.380 1.310 1.310 11,500 15,050 1.3087 1.117 1.117 1.176 1.117 1.117 13,490 1.1156 -4.38%
2020-08-26 0 1.370 1.300 1.380 - - 0 0 - 1.168 1.108 1.176 - - 0 - 0.00%
2020-08-25 0 1.370 1.280 1.380 - - 0 0 - 1.168 1.091 1.176 - - 0 - 0.00%
2020-08-24 0 1.370 1.340 1.380 1.330 1.370 80,000 108,600 1.3575 1.168 1.142 1.176 1.134 1.168 93,844 1.1572 4.58%
2020-08-21 0 1.310 1.310 1.350 1.300 1.350 220,000 289,600 1.3164 1.117 1.117 1.151 1.108 1.151 258,071 1.1222 2.34%
2020-08-20 0 1.280 1.280 1.340 1.280 1.280 40,000 51,200 1.2800 1.091 1.091 1.142 1.091 1.091 46,922 1.0912 1.59%
2020-08-19 0 1.260 1.230 1.290 1.260 1.270 60,000 76,000 1.2667 1.074 1.049 1.100 1.074 1.083 70,383 1.0798 -2.33%
2020-08-18 0 1.290 1.260 1.290 - - 2,500 3,075 1.2300 1.100 1.074 1.100 - - 2,933 1.0485 0.00%
2020-08-17 0 1.290 1.280 1.290 1.290 1.300 40,000 51,700 1.2925 1.100 1.091 1.100 1.100 1.108 46,922 1.1018 -3.01%
2020-08-14 0 1.330 1.260 1.340 1.330 1.330 21,000 26,830 1.2776 1.134 1.074 1.142 1.134 1.134 24,634 1.0891 -0.75%
2020-08-13 0 1.340 1.290 1.340 1.340 1.340 10,000 13,400 1.3400 1.142 1.100 1.142 1.142 1.142 11,731 1.1423 2.29%
2020-08-12 0 1.310 1.270 1.310 - - 0 0 - 1.117 1.083 1.117 - - 0 - 0.00%
2020-08-11 0 1.310 1.300 1.330 1.310 1.310 50,000 65,500 1.3100 1.117 1.108 1.134 1.117 1.117 58,653 1.1167 0.77%
2020-08-10 0 1.300 1.280 1.330 - - 0 0 - 1.108 1.091 1.134 - - 0 - 0.00%
2020-08-07 0 1.300 1.290 1.310 1.300 1.310 50,000 65,100 1.3020 1.108 1.100 1.117 1.108 1.117 58,653 1.1099 -2.26%
2020-08-06 0 1.330 1.320 1.360 1.290 1.330 30,000 39,000 1.3000 1.134 1.125 1.159 1.100 1.134 35,192 1.1082 -1.48%
2020-08-05 0 1.350 1.340 1.400 - - 0 0 - 1.151 1.142 1.193 - - 0 - 0.00%
2020-08-04 0 1.350 1.340 1.380 1.330 1.400 252,500 339,875 1.3460 1.151 1.142 1.176 1.134 1.193 296,195 1.1475 -0.74%
2020-08-03 0 1.360 1.350 1.400 1.350 1.360 30,000 40,700 1.3567 1.159 1.151 1.193 1.151 1.159 35,192 1.1565 1.49%
2020-07-31 0 1.340 1.340 1.420 1.310 1.380 85,000 114,000 1.3412 1.142 1.142 1.211 1.117 1.176 99,709 1.1433 -4.29%
2020-07-30 0 1.400 1.310 1.400 1.400 1.400 10,000 14,000 1.4000 1.193 1.117 1.193 1.193 1.193 11,731 1.1935 3.70%
2020-07-29 0 1.350 1.310 1.380 - - 0 0 - 1.151 1.117 1.176 - - 0 - 0.00%
2020-07-28 0 1.350 1.320 1.360 1.260 1.350 249,000 317,100 1.2735 1.151 1.125 1.159 1.074 1.151 292,090 1.0856 3.85%
2020-07-27 0 1.300 1.290 1.300 1.280 1.320 130,000 166,800 1.2831 1.108 1.100 1.108 1.091 1.125 152,497 1.0938 -1.52%
2020-07-24 0 1.320 1.300 1.370 1.300 1.320 210,000 275,200 1.3105 1.125 1.108 1.168 1.108 1.125 246,341 1.1172 -2.22%
2020-07-23 0 1.350 1.300 1.350 1.280 1.350 84,000 109,280 1.3010 1.151 1.108 1.151 1.091 1.151 98,536 1.1090 4.65%
2020-07-22 0 1.290 1.290 1.330 1.280 1.280 17,500 22,175 1.2671 1.100 1.100 1.134 1.091 1.091 20,528 1.0802 -3.73%
2020-07-21 0 1.340 1.300 1.350 1.230 1.340 212,500 270,325 1.2721 1.142 1.108 1.151 1.049 1.142 249,273 1.0845 7.20%
2020-07-20 0 1.250 1.230 1.260 1.240 1.250 90,000 112,100 1.2456 1.066 1.049 1.074 1.057 1.066 105,575 1.0618 0.00%
2020-07-17 0 1.250 1.240 1.260 1.220 1.250 120,000 149,000 1.2417 1.066 1.057 1.074 1.040 1.066 140,766 1.0585 3.31%
2020-07-16 0 1.210 1.210 1.220 1.210 1.210 112,500 136,025 1.2091 1.031 1.031 1.040 1.031 1.031 131,968 1.0307 0.83%
2020-07-15 0 1.200 1.200 1.220 1.190 1.190 30,000 35,700 1.1900 1.023 1.023 1.040 1.014 1.014 35,192 1.0144 -1.64%
2020-07-14 0 1.220 1.210 1.230 1.170 1.230 125,000 149,200 1.1936 1.040 1.031 1.049 0.997 1.049 146,631 1.0175 1.67%
2020-07-13 0 1.200 1.200 1.240 1.200 1.200 10,000 12,000 1.2000 1.023 1.023 1.057 1.023 1.023 11,731 1.0230 -0.83%
2020-07-10 0 1.210 1.190 1.210 1.160 1.210 175,000 206,850 1.1820 1.031 1.014 1.031 0.989 1.031 205,284 1.0076 4.31%
2020-07-09 0 1.160 1.160 1.170 1.110 1.170 131,500 151,635 1.1531 0.989 0.989 0.997 0.946 0.997 154,256 0.9830 -0.85%
2020-07-08 0 1.170 1.160 1.170 - - 5,000 5,700 1.1400 0.997 0.989 0.997 - - 5,865 0.9718 -0.85%
2020-07-07 0 1.180 1.160 1.180 1.180 1.180 10,000 11,800 1.1800 1.006 0.989 1.006 1.006 1.006 11,731 1.0059 -0.84%
2020-07-06 0 1.190 1.180 1.190 1.170 1.190 60,000 70,400 1.1733 1.014 1.006 1.014 0.997 1.014 70,383 1.0002 1.71%
2020-07-03 0 1.170 1.160 1.180 1.160 1.180 92,500 108,125 1.1689 0.997 0.989 1.006 0.989 1.006 108,507 0.9965 -0.85%
2020-07-02 0 1.180 1.150 1.200 1.180 1.180 40,000 47,200 1.1800 1.006 0.980 1.023 1.006 1.006 46,922 1.0059 0.00%
2020-06-30 0 1.180 1.150 1.190 - - 0 0 - 1.006 0.980 1.014 - - 0 - 0.00%
2020-06-29 0 1.180 1.140 1.180 - - 0 0 - 1.006 0.972 1.006 - - 0 - 0.00%
2020-06-26 0 1.180 1.160 1.200 - - 0 0 - 1.006 0.989 1.023 - - 0 - 0.00%
2020-06-24 0 1.180 1.160 1.190 1.170 1.180 80,000 94,300 1.1788 1.006 0.989 1.014 0.997 1.006 93,844 1.0049 -0.84%
2020-06-23 0 1.190 1.160 1.200 1.160 1.190 140,000 163,300 1.1664 1.014 0.989 1.023 0.989 1.014 164,227 0.9944 -0.83%
2020-06-22 0 1.200 1.160 1.220 1.170 1.180 40,000 47,000 1.1750 1.023 0.989 1.040 0.997 1.006 46,922 1.0017 0.00%
2020-06-19 0 1.200 1.160 1.200 1.170 1.170 35,500 41,425 1.1669 1.023 0.989 1.023 0.997 0.997 41,643 0.9948 0.00%
2020-06-18 0 1.200 1.170 1.200 1.170 1.200 162,500 192,750 1.1862 1.023 0.997 1.023 0.997 1.023 190,621 1.0112 0.00%
2020-06-17 0 1.220 1.200 1.260 - - 0 0 - 1.023 1.006 1.057 - - 0 - 0.00%
2020-06-16 0 1.220 1.200 1.250 - - 0 0 - 1.023 1.006 1.048 - - 0 - 0.00%
2020-06-15 0 1.220 1.190 1.220 - - 0 0 - 1.023 0.998 1.023 - - 0 - -1.61%
2020-06-12 0 1.240 1.190 1.240 - - 0 0 - 1.040 0.998 1.040 - - 0 - -0.80%
2020-06-11 0 1.250 1.190 1.250 1.250 1.250 10,000 12,500 1.2500 1.048 0.998 1.048 1.048 1.048 11,926 1.0481 0.00%
2020-06-10 0 1.250 1.190 1.250 - - 5,000 5,800 1.1600 1.048 0.998 1.048 - - 5,963 0.9727 0.00%
2020-06-09 0 1.250 1.210 1.250 1.240 1.250 50,000 62,600 1.2520 1.048 1.015 1.048 1.040 1.048 59,630 1.0498 2.46%
2020-06-08 0 1.220 1.200 1.220 1.210 1.220 30,000 36,500 1.2167 1.023 1.006 1.023 1.015 1.023 35,778 1.0202 2.52%
2020-06-05 0 1.190 1.180 1.200 1.170 1.190 20,000 23,600 1.1800 0.998 0.989 1.006 0.981 0.998 23,852 0.9894 -0.83%
2020-06-04 0 1.200 1.180 1.210 1.200 1.200 10,000 12,000 1.2000 1.006 0.989 1.015 1.006 1.006 11,926 1.0062 0.00%
2020-06-03 0 1.200 1.190 1.200 1.200 1.200 20,000 24,000 1.2000 1.006 0.998 1.006 1.006 1.006 23,852 1.0062 0.00%
2020-06-02 0 1.200 1.190 1.210 1.200 1.200 10,000 12,000 1.2000 1.006 0.998 1.015 1.006 1.006 11,926 1.0062 0.00%
2020-06-01 0 1.200 1.170 1.230 1.200 1.260 45,500 55,020 1.2092 1.006 0.981 1.031 1.006 1.057 54,263 1.0139 0.00%
2020-05-29 0 1.200 1.160 1.200 1.160 1.210 60,000 70,800 1.1800 1.006 0.973 1.006 0.973 1.015 71,556 0.9894 0.00%
2020-05-28 0 1.200 1.170 1.200 - - 0 0 - 1.006 0.981 1.006 - - 0 - 0.00%
2020-05-27 0 1.200 1.200 1.220 1.190 1.190 20,000 23,800 1.1900 1.006 1.006 1.023 0.998 0.998 23,852 0.9978 -0.83%
2020-05-26 0 1.210 1.190 1.230 1.160 1.210 80,000 94,500 1.1813 1.015 0.998 1.031 0.973 1.015 95,408 0.9905 3.42%
2020-05-25 0 1.170 1.140 1.180 1.130 1.170 140,000 160,100 1.1436 0.981 0.956 0.989 0.948 0.981 166,964 0.9589 -3.31%
2020-05-22 0 1.210 1.190 1.210 - - 10,000 11,900 1.1900 1.015 0.998 1.015 - - 11,926 0.9978 -1.63%
2020-05-21 0 1.230 1.200 1.230 - - 0 0 - 1.031 1.006 1.031 - - 0 - 0.00%
2020-05-20 0 1.230 1.200 1.280 1.200 1.230 60,000 72,300 1.2050 1.031 1.006 1.073 1.006 1.031 71,556 1.0104 2.50%
2020-05-19 0 1.200 1.200 1.210 - - 0 0 - 1.006 1.006 1.015 - - 0 - 0.00%
2020-05-18 0 1.200 1.170 1.210 - - 0 0 - 1.006 0.981 1.015 - - 0 - 0.00%
2020-05-15 0 1.200 1.200 1.210 1.180 1.190 20,000 23,700 1.1850 1.006 1.006 1.015 0.989 0.998 23,852 0.9936 0.00%
2020-05-14 0 1.200 1.200 1.230 1.200 1.200 10,000 12,000 1.2000 1.006 1.006 1.031 1.006 1.006 11,926 1.0062 -4.00%
2020-05-13 0 1.250 1.190 1.290 - - 0 0 - 1.048 0.998 1.082 - - 0 - 0.00%
2020-05-12 0 1.250 1.190 1.250 1.250 1.250 20,000 25,000 1.2500 1.048 0.998 1.048 1.048 1.048 23,852 1.0481 2.46%
2020-05-11 0 1.220 1.200 1.260 1.220 1.220 22,000 26,760 1.2164 1.023 1.006 1.057 1.023 1.023 26,237 1.0199 -3.17%
2020-05-08 0 1.260 1.210 1.260 1.190 1.260 180,000 216,900 1.2050 1.057 1.015 1.057 0.998 1.057 214,668 1.0104 4.13%
2020-05-07 0 1.210 1.180 1.210 - - 0 0 - 1.015 0.989 1.015 - - 0 - 0.00%
2020-05-06 0 1.210 1.200 1.220 1.170 1.200 50,000 59,100 1.1820 1.015 1.006 1.023 0.981 1.006 59,630 0.9911 1.68%
2020-05-05 0 1.190 1.160 1.200 1.160 1.190 130,000 151,700 1.1669 0.998 0.973 1.006 0.973 0.998 155,038 0.9785 -0.83%
2020-05-04 0 1.200 1.160 1.200 - - 0 0 - 1.006 0.973 1.006 - - 0 - -0.83%
2020-04-29 0 1.210 1.180 1.210 1.200 1.200 20,000 24,000 1.2000 1.015 0.989 1.015 1.006 1.006 23,852 1.0062 0.00%
2020-04-28 0 1.210 1.190 1.210 1.190 1.210 100,000 120,500 1.2050 1.015 0.998 1.015 0.998 1.015 119,260 1.0104 1.68%
2020-04-27 0 1.190 1.190 1.210 1.160 1.190 160,000 186,500 1.1656 0.998 0.998 1.015 0.973 0.998 190,816 0.9774 -1.65%
2020-04-24 0 1.210 1.160 1.210 - - 0 0 - 1.015 0.973 1.015 - - 0 - 0.00%
2020-04-23 0 1.210 1.170 1.210 1.190 1.210 70,000 83,100 1.1871 1.015 0.981 1.015 0.998 1.015 83,482 0.9954 0.00%
2020-04-22 0 1.210 1.190 1.250 - - 0 0 - 1.015 0.998 1.048 - - 0 - 0.00%
2020-04-21 0 1.210 1.180 1.220 1.160 1.210 60,000 71,600 1.1933 1.015 0.989 1.023 0.973 1.015 71,556 1.0006 -1.63%
2020-04-20 0 1.230 1.190 1.240 - - 0 0 - 1.031 0.998 1.040 - - 0 - 0.00%
2020-04-17 0 1.230 1.200 1.250 1.210 1.260 50,000 61,400 1.2280 1.031 1.006 1.048 1.015 1.057 59,630 1.0297 -0.81%
2020-04-16 0 1.240 1.190 1.240 - - 0 0 - 1.040 0.998 1.040 - - 0 - 0.00%
2020-04-15 0 1.240 1.210 1.250 1.200 1.240 25,500 30,835 1.2092 1.040 1.015 1.048 1.006 1.040 30,411 1.0139 0.00%
2020-04-14 0 1.240 1.190 1.240 - - 10,000 12,000 1.2000 1.040 0.998 1.040 - - 11,926 1.0062 0.00%
2020-04-09 0 1.240 1.190 1.250 1.130 1.240 340,000 390,900 1.1497 1.040 0.998 1.048 0.948 1.040 405,485 0.9640 4.20%
2020-04-08 0 1.190 1.170 1.200 1.180 1.190 30,000 35,500 1.1833 0.998 0.981 1.006 0.989 0.998 35,778 0.9922 -0.83%
2020-04-07 0 1.200 1.190 1.220 1.180 1.250 150,000 180,000 1.2000 1.006 0.998 1.023 0.989 1.048 178,890 1.0062 0.00%
2020-04-06 0 1.200 1.190 1.230 1.200 1.220 60,000 72,600 1.2100 1.006 0.998 1.031 1.006 1.023 71,556 1.0146 -1.64%
2020-04-03 0 1.220 1.220 1.240 1.190 1.200 60,000 71,700 1.1950 1.023 1.023 1.040 0.998 1.006 71,556 1.0020 1.67%
2020-04-02 0 1.200 1.180 1.200 1.170 1.200 30,000 35,700 1.1900 1.006 0.989 1.006 0.981 1.006 35,778 0.9978 3.45%
2020-04-01 0 1.160 1.150 1.180 1.160 1.200 85,000 99,150 1.1665 0.973 0.964 0.989 0.973 1.006 101,371 0.9781 -2.52%
2020-03-31 0 1.190 1.170 1.220 1.190 1.260 330,000 401,300 1.2161 0.998 0.981 1.023 0.998 1.057 393,559 1.0197 -5.56%
2020-03-30 0 1.260 1.230 1.270 1.230 1.280 284,500 357,490 1.2566 1.057 1.031 1.065 1.031 1.073 339,295 1.0536 1.61%
2020-03-27 0 1.240 1.230 1.240 1.240 1.290 380,000 484,000 1.2737 1.040 1.031 1.040 1.040 1.082 453,189 1.0680 -2.36%
2020-03-26 0 1.270 1.250 1.270 1.240 1.300 230,000 289,000 1.2565 1.065 1.048 1.065 1.040 1.090 274,298 1.0536 -2.31%
2020-03-25 0 1.300 1.270 1.300 1.290 1.310 90,000 116,400 1.2933 1.090 1.065 1.090 1.082 1.098 107,334 1.0845 0.00%
2020-03-24 0 1.300 1.270 1.300 1.250 1.370 460,000 599,100 1.3024 1.090 1.065 1.090 1.048 1.149 548,597 1.0921 -9.72%
2020-03-23 0 1.440 1.310 1.480 - - 0 0 - 1.207 1.098 1.241 - - 0 - 0.00%
2020-03-20 0 1.440 1.310 1.480 - - 0 0 - 1.207 1.098 1.241 - - 0 - 0.00%
2020-03-19 0 1.440 1.300 1.440 - - 5,000 6,350 1.2700 1.207 1.090 1.207 - - 5,963 1.0649 0.00%
2020-03-18 0 1.440 1.340 1.440 - - 610,000 884,500 1.4500 1.207 1.124 1.207 - - 727,487 1.2158 0.00%
2020-03-17 0 1.440 1.360 1.470 1.440 1.440 10,000 14,400 1.4400 1.207 1.140 1.233 1.207 1.207 11,926 1.2074 2.86%
2020-03-16 0 1.400 1.360 1.450 - - 0 0 - 1.174 1.140 1.216 - - 0 - 0.00%
2020-03-13 0 1.400 1.380 1.400 1.350 1.400 110,000 150,200 1.3655 1.174 1.157 1.174 1.132 1.174 131,186 1.1449 -2.78%
2020-03-12 0 1.440 1.370 1.440 1.400 1.440 20,000 28,400 1.4200 1.207 1.149 1.207 1.174 1.207 23,852 1.1907 -1.37%
2020-03-11 0 1.460 1.400 1.490 - - 5,000 6,700 1.3400 1.224 1.174 1.249 - - 5,963 1.1236 0.00%
2020-03-10 0 1.460 1.410 1.460 - - 2,500 3,450 1.3800 1.224 1.182 1.224 - - 2,982 1.1571 0.00%
2020-03-09 0 1.460 1.410 1.470 1.410 1.460 96,500 137,370 1.4235 1.224 1.182 1.233 1.182 1.224 115,086 1.1936 -1.35%
2020-03-06 0 1.480 1.480 1.490 1.470 1.470 30,000 44,100 1.4700 1.241 1.241 1.249 1.233 1.233 35,778 1.2326 -3.27%
2020-03-05 0 1.530 1.490 1.530 1.490 1.540 32,500 49,050 1.5092 1.283 1.249 1.283 1.249 1.291 38,760 1.2655 5.52%
2020-03-04 0 1.450 1.440 1.500 1.450 1.450 15,000 21,550 1.4367 1.216 1.207 1.258 1.216 1.216 17,889 1.2046 0.00%
2020-03-03 0 1.450 1.410 1.470 1.450 1.450 12,500 18,000 1.4400 1.216 1.182 1.233 1.216 1.216 14,908 1.2074 0.69%
2020-03-02 0 1.440 1.460 1.470 1.430 1.430 50,000 71,500 1.4300 1.207 1.224 1.233 1.199 1.199 59,630 1.1991 0.00%
2020-02-28 0 1.440 1.420 1.440 1.440 1.440 30,000 43,200 1.4400 1.207 1.191 1.207 1.207 1.207 35,778 1.2074 -1.37%
2020-02-27 0 1.460 1.440 1.470 - - 0 0 - 1.224 1.207 1.233 - - 0 - 2.10%
2020-02-26 0 1.430 1.420 1.460 1.400 1.410 30,000 42,200 1.4067 1.199 1.191 1.224 1.174 1.182 35,778 1.1795 -5.30%
2020-02-25 0 1.510 1.380 1.510 - - 0 0 - 1.266 1.157 1.266 - - 0 - 0.00%
2020-02-24 0 1.510 1.410 1.510 - - 0 0 - 1.266 1.182 1.266 - - 0 - -0.66%
2020-02-21 0 1.520 1.490 1.520 1.450 1.560 30,000 45,400 1.5133 1.275 1.249 1.275 1.216 1.308 35,778 1.2689 2.01%
2020-02-20 0 1.490 1.480 1.530 1.480 1.490 30,000 44,600 1.4867 1.249 1.241 1.283 1.241 1.249 35,778 1.2466 0.68%
2020-02-19 0 1.480 1.480 1.540 1.480 1.510 91,000 135,760 1.4919 1.241 1.241 1.291 1.241 1.266 108,527 1.2509 -4.52%
2020-02-18 0 1.550 1.480 1.550 - - 0 0 - 1.300 1.241 1.300 - - 0 - -0.64%
2020-02-17 0 1.560 1.490 1.560 - - 0 0 - 1.308 1.249 1.308 - - 0 - 0.00%
2020-02-14 0 1.560 1.490 1.560 - - 0 0 - 1.308 1.249 1.308 - - 0 - 0.00%
2020-02-13 0 1.560 1.470 1.560 - - 0 0 - 1.308 1.233 1.308 - - 0 - 0.00%
2020-02-12 0 1.560 1.470 1.560 1.560 1.560 10,000 15,600 1.5600 1.308 1.233 1.308 1.308 1.308 11,926 1.3081 5.41%
2020-02-11 0 1.480 1.470 1.490 1.470 1.490 60,000 88,800 1.4800 1.241 1.233 1.249 1.233 1.249 71,556 1.2410 -1.99%
2020-02-10 0 1.510 1.480 1.510 - - 0 0 - 1.266 1.241 1.266 - - 0 - 0.00%
2020-02-07 0 1.510 1.470 1.510 - - 0 0 - 1.266 1.233 1.266 - - 0 - 0.00%
2020-02-06 0 1.510 1.470 1.520 1.480 1.510 230,000 344,900 1.4996 1.266 1.233 1.275 1.241 1.266 274,298 1.2574 4.14%
2020-02-05 0 1.450 1.450 1.480 1.450 1.460 210,000 304,900 1.4519 1.216 1.216 1.241 1.216 1.224 250,446 1.2174 -0.68%
2020-02-04 0 1.460 1.480 1.500 1.450 1.500 100,000 146,200 1.4620 1.224 1.241 1.258 1.216 1.258 119,260 1.2259 -3.31%
2020-02-03 0 1.510 1.450 1.510 - - 0 0 - 1.266 1.216 1.266 - - 0 - 0.00%
2020-01-31 0 1.510 1.520 1.530 - - 0 0 - 1.266 1.275 1.283 - - 0 - 0.00%
2020-01-30 0 1.510 1.500 1.530 1.510 1.520 30,000 45,400 1.5133 1.266 1.258 1.283 1.266 1.275 35,778 1.2689 -1.95%
2020-01-29 0 1.540 1.550 1.560 1.540 1.540 40,000 61,600 1.5400 1.291 1.300 1.308 1.291 1.291 47,704 1.2913 -2.53%
2020-01-24 0 1.580 1.560 1.580 - - 0 0 - 1.325 1.308 1.325 - - 0 - 0.00%
2020-01-23 0 1.580 1.580 1.590 1.580 1.580 60,000 94,800 1.5800 1.325 1.325 1.333 1.325 1.325 71,556 1.3248 0.00%
2020-01-22 0 1.580 1.580 1.620 1.580 1.580 20,000 31,600 1.5800 1.325 1.325 1.358 1.325 1.325 23,852 1.3248 0.00%
2020-01-21 0 1.580 1.560 1.620 1.580 1.580 21,000 32,850 1.5643 1.325 1.308 1.358 1.325 1.325 25,045 1.3117 -5.39%
2020-01-20 0 1.670 1.610 1.700 - - 0 0 - 1.400 1.350 1.425 - - 0 - 0.00%
2020-01-17 0 1.670 1.620 1.670 1.580 1.670 300,000 483,800 1.6127 1.400 1.358 1.400 1.325 1.400 357,780 1.3522 5.70%
2020-01-16 0 1.580 1.560 1.600 1.580 1.590 30,000 47,500 1.5833 1.325 1.308 1.342 1.325 1.333 35,778 1.3276 -1.86%
2020-01-15 0 1.610 1.560 1.620 - - 5,000 7,700 1.5400 1.350 1.308 1.358 - - 5,963 1.2913 0.00%
2020-01-14 0 1.610 1.570 1.610 1.590 1.620 35,000 55,800 1.5943 1.350 1.316 1.350 1.333 1.358 41,741 1.3368 1.90%
2020-01-13 0 1.580 1.570 1.610 1.570 1.580 20,000 31,500 1.5750 1.325 1.316 1.350 1.316 1.325 23,852 1.3206 0.64%
2020-01-10 0 1.570 1.550 1.610 1.570 1.570 13,500 20,995 1.5552 1.316 1.300 1.350 1.316 1.316 16,100 1.3040 -0.63%
2020-01-09 0 1.580 1.560 1.610 1.560 1.640 95,000 152,700 1.6074 1.325 1.308 1.350 1.308 1.375 113,297 1.3478 1.28%
2020-01-08 0 1.560 1.530 1.590 1.520 1.580 120,000 187,100 1.5592 1.308 1.283 1.333 1.275 1.325 143,112 1.3074 0.00%
2020-01-07 0 1.560 1.560 1.630 1.560 1.580 146,000 231,040 1.5825 1.308 1.308 1.367 1.308 1.325 174,120 1.3269 -3.70%
2020-01-06 0 1.620 1.550 1.620 1.560 1.630 110,000 174,100 1.5827 1.358 1.300 1.358 1.308 1.367 131,186 1.3271 3.85%
2020-01-03 0 1.560 1.550 1.590 - - 0 0 - 1.308 1.300 1.333 - - 0 - 0.00%
2020-01-02 0 1.560 1.560 1.590 1.560 1.560 10,000 15,600 1.5600 1.308 1.308 1.333 1.308 1.308 11,926 1.3081 -1.27%
2019-12-31 0 1.580 1.560 1.610 - - 0 0 - 1.325 1.308 1.350 - - 0 - 0.00%
2019-12-30 0 1.580 1.560 1.600 - - 0 0 - 1.325 1.308 1.342 - - 0 - 0.00%
2019-12-27 0 1.580 1.540 1.610 - - 0 0 - 1.325 1.291 1.350 - - 0 - 0.00%
2019-12-24 0 1.580 1.540 1.620 - - 0 0 - 1.325 1.291 1.358 - - 0 - 0.00%
2019-12-23 0 1.580 1.550 1.610 - - 0 0 - 1.325 1.300 1.350 - - 0 - 0.00%
2019-12-20 0 1.580 1.560 1.600 1.580 1.600 20,000 31,800 1.5900 1.325 1.308 1.342 1.325 1.342 23,852 1.3332 -1.86%
2019-12-19 0 1.610 1.580 1.610 1.600 1.630 80,000 128,900 1.6113 1.350 1.325 1.350 1.342 1.367 95,408 1.3510 0.62%
2019-12-18 0 1.600 1.560 1.600 1.560 1.600 25,000 39,150 1.5660 1.342 1.308 1.342 1.308 1.342 29,815 1.3131 -0.62%
2019-12-17 0 1.610 1.540 1.630 1.520 1.610 440,000 685,700 1.5584 1.350 1.291 1.367 1.275 1.350 524,745 1.3067 7.33%
2019-12-16 0 1.500 1.490 1.500 - - 0 0 - 1.258 1.249 1.258 - - 0 - 0.00%
2019-12-13 0 1.500 1.480 1.510 1.500 1.500 32,000 47,880 1.4963 1.258 1.241 1.266 1.258 1.258 38,163 1.2546 0.00%
2019-12-12 0 1.500 1.500 1.510 1.490 1.510 34,500 51,510 1.4930 1.258 1.258 1.266 1.249 1.266 41,145 1.2519 0.67%
2019-12-11 0 1.490 1.460 1.500 1.460 1.500 153,000 226,390 1.4797 1.249 1.224 1.258 1.224 1.258 182,468 1.2407 2.05%
2019-12-10 0 1.460 1.460 1.470 1.460 1.460 90,000 131,400 1.4600 1.224 1.224 1.233 1.224 1.224 107,334 1.2242 1.39%
2019-12-09 0 1.440 1.440 1.450 1.440 1.440 10,000 14,400 1.4400 1.207 1.207 1.216 1.207 1.207 11,926 1.2074 -2.04%
2019-12-06 0 1.470 1.440 1.470 - - 0 0 - 1.233 1.207 1.233 - - 0 - -0.68%
2019-12-05 0 1.480 1.460 1.520 1.450 1.510 110,000 161,600 1.4691 1.241 1.224 1.275 1.216 1.266 131,186 1.2318 4.23%
2019-12-04 0 1.420 1.420 1.430 1.420 1.420 433,000 614,680 1.4196 1.191 1.191 1.199 1.191 1.191 516,397 1.1903 0.00%
2019-12-03 0 1.420 1.410 1.440 1.420 1.430 110,000 157,200 1.4291 1.191 1.182 1.207 1.191 1.199 131,186 1.1983 0.00%
2019-12-02 0 1.420 1.410 1.430 - - 0 0 - 1.191 1.182 1.199 - - 0 - 0.00%
2019-11-29 0 1.420 1.390 1.420 - - 0 0 - 1.191 1.166 1.191 - - 0 - 0.00%
2019-11-28 0 1.420 1.400 1.430 1.410 1.430 200,000 283,400 1.4170 1.191 1.174 1.199 1.182 1.199 238,520 1.1882 0.71%
2019-11-27 0 1.410 1.410 1.440 1.410 1.420 110,000 154,700 1.4064 1.182 1.182 1.207 1.182 1.191 131,186 1.1792 0.00%
2019-11-26 0 1.410 1.410 1.430 1.410 1.410 40,000 56,400 1.4100 1.182 1.182 1.199 1.182 1.182 47,704 1.1823 0.00%
2019-11-25 0 1.410 1.400 1.430 - - 7,500 10,275 1.3700 1.182 1.174 1.199 - - 8,945 1.1487 0.00%
2019-11-22 0 1.410 1.400 1.430 - - 0 0 - 1.182 1.174 1.199 - - 0 - 0.00%
2019-11-21 0 1.410 1.410 1.440 - - 2,500 3,425 1.3700 1.182 1.182 1.207 - - 2,982 1.1487 0.00%
2019-11-20 0 1.410 1.410 1.430 1.400 1.430 62,500 88,925 1.4228 1.182 1.182 1.199 1.174 1.199 74,538 1.1930 -2.08%
2019-11-19 0 1.440 1.430 1.460 1.420 1.440 70,000 100,500 1.4357 1.207 1.199 1.224 1.191 1.207 83,482 1.2039 1.41%
2019-11-18 0 1.420 1.410 1.440 1.420 1.420 10,000 14,200 1.4200 1.191 1.182 1.207 1.191 1.191 11,926 1.1907 0.71%
2019-11-15 0 1.410 1.410 1.420 1.390 1.430 90,000 126,300 1.4033 1.182 1.182 1.191 1.166 1.199 107,334 1.1767 0.71%
2019-11-14 0 1.400 1.380 1.430 1.370 1.410 150,000 210,800 1.4053 1.174 1.157 1.199 1.149 1.182 178,890 1.1784 -4.76%
2019-11-13 0 1.470 1.380 1.480 1.430 1.470 30,000 43,600 1.4533 1.233 1.157 1.241 1.199 1.233 35,778 1.2186 2.08%
2019-11-12 0 1.440 1.410 1.460 1.440 1.440 10,000 14,400 1.4400 1.207 1.182 1.224 1.207 1.207 11,926 1.2074 -1.37%
2019-11-11 0 1.460 1.380 1.480 - - 0 0 - 1.224 1.157 1.241 - - 0 - 0.00%
2019-11-08 0 1.460 1.440 1.490 - - 0 0 - 1.224 1.207 1.249 - - 0 - 0.00%
2019-11-07 0 1.460 1.430 1.490 1.440 1.460 85,000 123,600 1.4541 1.224 1.199 1.249 1.207 1.224 101,371 1.2193 2.10%
2019-11-06 0 1.430 1.420 1.460 1.430 1.430 12,000 17,000 1.4167 1.199 1.191 1.224 1.199 1.199 14,311 1.1879 1.42%
2019-11-05 0 1.410 1.400 1.430 1.400 1.430 128,678 182,205 1.4160 1.182 1.174 1.199 1.174 1.199 153,462 1.1873 0.00%
2019-11-04 0 1.410 1.400 1.420 1.410 1.420 50,000 70,600 1.4120 1.182 1.174 1.191 1.182 1.191 59,630 1.1840 0.00%
2019-11-01 0 1.410 1.390 1.430 1.390 1.410 31,500 44,040 1.3981 1.182 1.166 1.199 1.166 1.182 37,567 1.1723 -0.70%
2019-10-31 0 1.420 1.360 1.420 1.450 1.450 10,000 14,500 1.4500 1.191 1.140 1.191 1.216 1.216 11,926 1.2158 1.43%
2019-10-30 0 1.400 1.370 1.420 1.400 1.400 10,000 14,000 1.4000 1.174 1.149 1.191 1.174 1.174 11,926 1.1739 -0.71%
2019-10-29 0 1.410 1.390 1.430 - - 5,000 6,800 1.3600 1.182 1.166 1.199 - - 5,963 1.1404 0.00%
2019-10-28 0 1.410 1.410 1.440 1.410 1.410 30,000 42,300 1.4100 1.182 1.182 1.207 1.182 1.182 35,778 1.1823 -0.70%
2019-10-25 0 1.420 1.410 1.450 1.390 1.420 200,000 279,100 1.3955 1.191 1.182 1.216 1.166 1.191 238,520 1.1701 0.00%
2019-10-24 0 1.420 1.410 1.430 1.420 1.430 50,000 71,300 1.4260 1.191 1.182 1.199 1.191 1.199 59,630 1.1957 -3.40%
2019-10-23 0 1.470 1.420 1.470 1.430 1.470 43,500 63,180 1.4524 1.233 1.191 1.233 1.199 1.233 51,878 1.2179 2.80%
2019-10-22 0 1.430 1.430 1.470 1.430 1.460 60,000 86,700 1.4450 1.199 1.199 1.233 1.199 1.224 71,556 1.2116 -1.38%
2019-10-21 0 1.450 1.430 1.470 1.450 1.450 15,000 21,450 1.4300 1.216 1.199 1.233 1.216 1.216 17,889 1.1991 0.00%
2019-10-18 0 1.450 1.440 1.470 1.440 1.440 22,500 31,875 1.4167 1.216 1.207 1.233 1.207 1.207 26,834 1.1879 -2.03%
2019-10-17 0 1.480 1.440 1.480 1.480 1.480 10,000 14,800 1.4800 1.241 1.207 1.241 1.241 1.241 11,926 1.2410 2.07%
2019-10-16 0 1.450 1.410 1.450 1.420 1.450 90,000 128,400 1.4267 1.216 1.182 1.216 1.191 1.216 107,334 1.1963 1.40%
2019-10-15 0 1.430 1.420 1.450 1.400 1.420 300,000 423,600 1.4120 1.199 1.191 1.216 1.174 1.191 357,780 1.1840 -4.03%
2019-10-14 0 1.490 1.430 1.540 - - 0 0 - 1.249 1.199 1.291 - - 0 - 0.00%
2019-10-11 0 1.490 1.440 1.490 1.450 1.490 70,000 102,700 1.4671 1.249 1.207 1.249 1.216 1.249 83,482 1.2302 4.20%
2019-10-10 0 1.430 1.410 1.470 1.430 1.450 117,000 167,790 1.4341 1.199 1.182 1.233 1.199 1.216 139,534 1.2025 0.70%
2019-10-09 0 1.420 1.420 1.440 1.420 1.420 90,000 127,800 1.4200 1.191 1.191 1.207 1.191 1.191 107,334 1.1907 0.00%
2019-10-08 0 1.420 1.410 1.460 1.420 1.460 161,000 231,390 1.4372 1.191 1.182 1.224 1.191 1.224 192,009 1.2051 -0.70%
2019-10-04 0 1.430 1.430 1.470 1.430 1.490 116,000 167,700 1.4457 1.199 1.199 1.233 1.199 1.249 138,342 1.2122 -2.72%
2019-10-03 0 1.470 1.470 1.500 1.430 1.560 80,000 117,400 1.4675 1.233 1.233 1.258 1.199 1.308 95,408 1.2305 2.80%
2019-10-02 0 1.430 1.430 1.440 1.420 1.430 70,000 99,500 1.4214 1.199 1.199 1.207 1.191 1.199 83,482 1.1919 0.70%
2019-09-30 0 1.420 1.420 1.450 1.400 1.470 1,070,000 1,514,100 1.4150 1.191 1.191 1.216 1.174 1.233 1,276,084 1.1865 -4.05%
2019-09-27 0 1.480 1.470 1.490 1.480 1.490 80,000 119,100 1.4888 1.241 1.233 1.249 1.241 1.249 95,408 1.2483 -1.33%
2019-09-26 0 1.500 1.470 1.520 1.480 1.500 100,000 148,600 1.4860 1.258 1.233 1.275 1.241 1.258 119,260 1.2460 0.67%
2019-09-25 0 1.490 1.470 1.500 1.470 1.500 30,000 44,600 1.4867 1.249 1.233 1.258 1.233 1.258 35,778 1.2466 1.36%
2019-09-24 0 1.470 1.470 1.510 1.430 1.500 917,500 1,344,275 1.4651 1.233 1.233 1.266 1.199 1.258 1,094,212 1.2285 -3.29%
2019-09-23 0 1.520 1.510 1.560 1.520 1.520 110,000 167,200 1.5200 1.275 1.266 1.308 1.275 1.275 131,186 1.2745 1.33%
2019-09-20 0 1.500 1.490 1.520 1.500 1.510 160,000 241,000 1.5063 1.258 1.249 1.275 1.258 1.266 190,816 1.2630 -1.32%
2019-09-19 0 1.520 1.500 1.530 1.500 1.520 65,000 97,950 1.5069 1.275 1.258 1.283 1.258 1.275 77,519 1.2636 0.66%
2019-09-18 0 1.510 1.500 1.530 1.480 1.510 240,000 358,600 1.4942 1.266 1.258 1.283 1.241 1.266 286,224 1.2529 2.03%
2019-09-17 0 1.480 1.480 1.490 1.480 1.500 660,000 977,300 1.4808 1.241 1.241 1.249 1.241 1.258 787,117 1.2416 -0.67%
2019-09-16 0 1.490 1.470 1.520 1.490 1.510 60,000 89,700 1.4950 1.249 1.233 1.275 1.249 1.266 71,556 1.2536 0.00%
2019-09-13 0 1.490 1.450 1.490 1.470 1.490 170,000 251,400 1.4788 1.249 1.216 1.249 1.233 1.249 202,742 1.2400 0.00%
2019-09-12 0 1.490 1.470 1.510 1.490 1.490 150,000 223,500 1.4900 1.249 1.233 1.266 1.249 1.249 178,890 1.2494 -0.67%
2019-09-11 0 1.500 1.460 1.510 1.500 1.500 10,000 15,000 1.5000 1.258 1.224 1.266 1.258 1.258 11,926 1.2578 0.00%
2019-09-10 0 1.500 1.490 1.520 1.500 1.500 90,000 135,000 1.5000 1.258 1.249 1.275 1.258 1.258 107,334 1.2578 -1.32%
2019-09-09 0 1.520 1.430 1.550 1.520 1.550 25,000 37,700 1.5080 1.275 1.199 1.300 1.275 1.300 29,815 1.2645 -1.94%
2019-09-06 0 1.550 1.470 1.550 1.510 1.600 20,000 31,100 1.5550 1.300 1.233 1.300 1.266 1.342 23,852 1.3039 1.31%
2019-09-05 0 1.530 1.490 1.540 1.490 1.530 185,500 280,040 1.5096 1.283 1.249 1.291 1.249 1.283 221,228 1.2658 -0.65%
2019-09-04 0 1.540 1.510 1.540 1.510 1.540 20,000 30,500 1.5250 1.291 1.266 1.291 1.266 1.291 23,852 1.2787 0.65%
2019-09-03 0 1.530 1.480 1.530 - - 0 0 - 1.283 1.241 1.283 - - 0 - 0.00%
2019-09-02 0 1.530 1.500 1.540 1.500 1.560 45,000 68,150 1.5144 1.283 1.258 1.291 1.258 1.308 53,667 1.2699 -1.29%
2019-08-30 0 1.550 1.530 1.560 1.550 1.560 60,000 93,200 1.5533 1.300 1.283 1.308 1.300 1.308 71,556 1.3025 1.31%
2019-08-29 0 1.530 1.530 1.540 1.490 1.550 510,000 775,600 1.5208 1.283 1.283 1.291 1.249 1.300 608,227 1.2752 0.66%
2019-08-28 0 1.520 1.500 1.530 1.520 1.540 20,000 30,600 1.5300 1.275 1.258 1.283 1.275 1.291 23,852 1.2829 0.00%
2019-08-27 0 1.520 1.510 1.540 1.520 1.520 20,000 30,400 1.5200 1.275 1.266 1.291 1.275 1.275 23,852 1.2745 -1.30%
2019-08-26 0 1.540 1.510 1.570 1.540 1.540 50,000 77,000 1.5400 1.291 1.266 1.316 1.291 1.291 59,630 1.2913 0.65%
2019-08-23 0 1.530 1.520 1.550 1.530 1.570 70,000 107,500 1.5357 1.283 1.275 1.300 1.283 1.316 83,482 1.2877 0.00%
2019-08-22 0 1.530 1.510 1.580 - - 0 0 - 1.283 1.266 1.325 - - 0 - 0.00%
2019-08-21 0 1.530 1.500 1.600 1.530 1.530 20,000 30,600 1.5300 1.283 1.258 1.342 1.283 1.283 23,852 1.2829 -0.65%
2019-08-20 0 1.540 1.520 1.590 1.540 1.540 60,000 92,400 1.5400 1.291 1.275 1.333 1.291 1.291 71,556 1.2913 -3.14%
2019-08-19 0 1.590 1.540 1.590 1.520 1.640 50,000 80,100 1.6020 1.333 1.291 1.333 1.275 1.375 59,630 1.3433 4.61%
2019-08-16 0 1.520 1.480 1.530 1.510 1.520 89,702 135,458 1.5101 1.275 1.241 1.283 1.266 1.275 106,979 1.2662 -1.30%
2019-08-15 0 1.540 1.510 1.540 1.490 1.540 50,000 75,000 1.5000 1.291 1.266 1.291 1.249 1.291 59,630 1.2578 2.67%
2019-08-14 0 1.500 1.490 1.520 1.500 1.520 150,000 225,400 1.5027 1.258 1.249 1.275 1.258 1.275 178,890 1.2600 -1.32%
2019-08-13 0 1.520 1.520 1.580 1.520 1.520 120,000 182,400 1.5200 1.275 1.275 1.325 1.275 1.275 143,112 1.2745 -5.00%
2019-08-12 0 1.600 1.520 1.700 1.500 1.600 50,000 76,900 1.5380 1.342 1.275 1.425 1.258 1.342 59,630 1.2896 5.26%
2019-08-09 0 1.520 1.510 1.550 1.510 1.520 140,000 211,900 1.5136 1.275 1.266 1.300 1.266 1.275 166,964 1.2691 -1.94%
2019-08-08 0 1.550 1.520 1.550 1.550 1.620 80,000 124,700 1.5588 1.300 1.275 1.300 1.300 1.358 95,408 1.3070 -0.64%
2019-08-07 0 1.560 1.560 1.570 1.560 1.560 32,000 49,780 1.5556 1.308 1.308 1.316 1.308 1.308 38,163 1.3044 4.70%
2019-08-06 0 1.490 1.490 1.550 - - 0 0 - 1.249 1.249 1.300 - - 0 - 0.00%
2019-08-05 0 1.490 1.490 1.550 1.480 1.510 290,000 435,400 1.5014 1.249 1.249 1.300 1.241 1.266 345,854 1.2589 -3.87%
2019-08-02 0 1.550 1.550 1.590 1.540 1.550 75,000 115,950 1.5460 1.300 1.300 1.333 1.291 1.300 89,445 1.2963 0.65%
2019-08-01 0 1.540 1.540 1.560 1.490 1.530 163,500 245,620 1.5023 1.291 1.291 1.308 1.249 1.283 194,990 1.2597 1.32%
2019-07-31 0 1.520 1.520 1.600 1.510 1.520 90,000 136,600 1.5178 1.275 1.275 1.342 1.266 1.275 107,334 1.2727 -0.65%
2019-07-30 0 1.530 1.530 1.600 1.500 1.530 121,000 182,800 1.5107 1.283 1.283 1.342 1.258 1.283 144,305 1.2668 -0.65%
2019-07-29 0 1.540 1.530 1.570 1.540 1.590 94,000 146,740 1.5611 1.291 1.283 1.316 1.291 1.333 112,105 1.3090 -1.91%
2019-07-26 0 1.570 1.560 1.610 1.570 1.630 120,000 189,100 1.5758 1.316 1.308 1.350 1.316 1.367 143,112 1.3213 -1.87%
2019-07-25 0 1.600 1.600 1.630 1.600 1.650 207,500 339,950 1.6383 1.342 1.342 1.367 1.342 1.384 247,465 1.3737 -2.44%
2019-07-24 0 1.640 1.600 1.650 1.520 1.640 1,090,000 1,694,200 1.5543 1.375 1.342 1.384 1.275 1.375 1,299,936 1.3033 12.33%
2019-07-23 0 1.460 1.460 1.490 1.460 1.510 87,500 130,475 1.4911 1.224 1.224 1.249 1.224 1.266 104,353 1.2503 -5.19%
2019-07-22 0 1.540 1.530 1.570 1.520 1.550 250,000 384,600 1.5384 1.291 1.283 1.316 1.275 1.300 298,150 1.2900 6.94%
2019-07-19 0 1.440 1.430 1.460 1.410 1.620 1,072,000 1,581,540 1.4753 1.207 1.199 1.224 1.182 1.358 1,278,469 1.2371 4.35%
2019-07-18 0 1.380 1.380 1.420 1.300 1.380 295,000 397,250 1.3466 1.157 1.157 1.191 1.090 1.157 351,817 1.1291 3.76%
2019-07-17 0 1.330 1.330 1.370 1.300 1.350 54,500 72,115 1.3232 1.115 1.115 1.149 1.090 1.132 64,997 1.1095 2.31%
2019-07-16 0 1.300 1.300 1.340 - - 0 0 - 1.090 1.090 1.124 - - 0 - 0.00%
2019-07-15 0 1.300 1.300 1.340 1.300 1.300 55,000 71,350 1.2973 1.090 1.090 1.124 1.090 1.090 65,593 1.0878 0.00%
2019-07-12 0 1.300 1.280 1.350 - - 0 0 - 1.090 1.073 1.132 - - 0 - 0.00%
2019-07-11 0 1.300 1.280 1.350 - - 0 0 - 1.090 1.073 1.132 - - 0 - 0.00%
2019-07-10 0 1.300 1.260 1.320 - - 0 0 - 1.090 1.057 1.107 - - 0 - 0.00%
2019-07-09 0 1.300 1.270 1.320 - - 2,500 3,050 1.2200 1.090 1.065 1.107 - - 2,982 1.0230 0.00%
2019-07-08 0 1.300 1.270 1.330 1.270 1.300 3,100,000 3,937,800 1.2703 1.090 1.065 1.115 1.065 1.090 3,697,065 1.0651 0.00%
2019-07-05 0 1.300 1.280 1.320 1.280 1.300 30,000 38,600 1.2867 1.090 1.073 1.107 1.073 1.090 35,778 1.0789 0.00%
2019-07-04 0 1.300 1.270 1.340 1.250 1.350 70,000 90,900 1.2986 1.090 1.065 1.124 1.048 1.132 83,482 1.0889 -3.70%
2019-07-03 0 1.350 1.310 1.360 1.350 1.360 3,080,000 4,158,200 1.3501 1.132 1.098 1.140 1.132 1.140 3,673,213 1.1320 -0.74%
2019-07-02 0 1.360 1.350 1.360 1.270 1.370 852,500 1,126,500 1.3214 1.140 1.132 1.140 1.065 1.149 1,016,693 1.1080 7.94%
2019-06-28 0 1.260 1.220 1.260 1.220 1.260 153,000 188,380 1.2312 1.057 1.023 1.057 1.023 1.057 182,468 1.0324 5.00%
2019-06-27 0 1.200 1.200 1.240 1.200 1.200 115,000 137,750 1.1978 1.006 1.006 1.040 1.006 1.006 137,149 1.0044 0.00%
2019-06-26 0 1.200 1.170 1.200 1.200 1.210 90,000 108,100 1.2011 1.006 0.981 1.006 1.006 1.015 107,334 1.0071 3.45%
2019-06-25 0 1.160 1.160 1.190 1.160 1.160 10,000 11,600 1.1600 0.973 0.973 0.998 0.973 0.973 11,926 0.9727 -3.33%
2019-06-24 0 1.200 1.170 1.230 1.200 1.200 14,000 16,560 1.1829 1.006 0.981 1.031 1.006 1.006 16,696 0.9918 0.00%
2019-06-21 0 1.200 1.170 1.250 - - 500,000 600,000 1.2000 1.006 0.981 1.048 - - 596,301 1.0062 0.00%
2019-06-20 0 1.200 1.160 1.260 1.190 1.200 300,000 357,800 1.1927 1.006 0.973 1.057 0.998 1.006 357,780 1.0001 5.26%
2019-06-19 0 1.140 1.130 1.180 1.140 1.160 320,000 366,500 1.1453 0.956 0.948 0.989 0.956 0.973 381,633 0.9603 0.00%
2019-06-18 0 1.140 1.140 1.180 1.140 1.140 25,000 28,350 1.1340 0.956 0.956 0.989 0.956 0.956 29,815 0.9509 0.88%
2019-06-17 0 1.130 1.130 1.190 1.130 1.130 35,000 39,450 1.1271 0.948 0.948 0.998 0.948 0.948 41,741 0.9451 -2.59%
2019-06-14 0 1.160 1.160 1.230 1.130 1.150 170,000 194,500 1.1441 0.973 0.973 1.031 0.948 0.964 202,742 0.9593 -8.66%
2019-06-13 0 1.270 1.150 1.280 - - 0 0 - 1.065 0.964 1.073 - - 0 - 0.00%
2019-06-12 0 1.270 1.130 1.270 - - 0 0 - 1.065 0.948 1.065 - - 0 - 0.00%
2019-06-11 0 1.270 1.110 1.270 - - 0 0 - 1.065 0.931 1.065 - - 0 - 0.00%
2019-06-10 0 1.270 1.130 1.280 - - 0 0 - 1.065 0.948 1.073 - - 0 - 0.00%
2019-06-06 0 1.270 1.200 1.300 - - 0 0 - 1.065 1.006 1.090 - - 0 - 0.00%
2019-06-05 0 1.270 1.190 1.270 1.240 1.270 20,000 25,100 1.2550 1.065 0.998 1.065 1.040 1.065 23,852 1.0523 4.96%
2019-06-04 0 1.210 1.180 1.240 - - 0 0 - 1.015 0.989 1.040 - - 0 - 0.00%
2019-06-03 0 1.210 1.180 1.210 - - 0 0 - 1.015 0.989 1.015 - - 0 - 0.00%
2019-05-31 0 1.210 1.170 1.210 - - 0 0 - 1.015 0.981 1.015 - - 0 - -0.82%
2019-05-30 0 1.220 1.170 1.230 - - 0 0 - 1.023 0.981 1.031 - - 0 - 0.00%
2019-05-29 0 1.220 1.180 1.230 - - 5,000 5,750 1.1500 1.023 0.989 1.031 - - 5,963 0.9643 0.00%
2019-05-28 0 1.220 1.200 1.230 1.220 1.220 60,000 73,200 1.2200 1.023 1.006 1.031 1.023 1.023 71,556 1.0230 0.83%
2019-05-27 0 1.210 1.180 1.220 1.190 1.210 40,000 48,100 1.2025 1.015 0.989 1.023 0.998 1.015 47,704 1.0083 -1.63%
2019-05-24 0 1.230 1.230 1.310 1.230 1.290 30,000 37,600 1.2533 1.031 1.031 1.098 1.031 1.082 35,778 1.0509 0.00%
2019-05-23 0 1.230 1.210 1.250 1.230 1.230 30,000 36,900 1.2300 1.031 1.015 1.048 1.031 1.031 35,778 1.0314 0.00%
2019-05-22 0 1.230 1.220 1.260 1.230 1.240 70,000 86,300 1.2329 1.031 1.023 1.057 1.031 1.040 83,482 1.0338 -3.15%
2019-05-21 0 1.270 1.200 1.270 - - 0 0 - 1.065 1.006 1.065 - - 0 - 0.00%
2019-05-20 0 1.270 1.220 1.280 - - 0 0 - 1.065 1.023 1.073 - - 0 - 0.00%
2019-05-17 0 1.270 1.230 1.270 - - 0 0 - 1.065 1.031 1.065 - - 0 - 0.00%
2019-05-16 0 1.270 1.250 1.270 1.220 1.270 45,000 55,750 1.2389 1.065 1.048 1.065 1.023 1.065 53,667 1.0388 -0.78%
2019-05-15 0 1.280 1.210 1.330 - - 0 0 - 1.073 1.015 1.115 - - 0 - 0.00%
2019-05-14 0 1.280 1.230 1.300 - - 0 0 - 1.073 1.031 1.090 - - 0 - 0.00%
2019-05-10 0 1.280 1.250 1.310 1.280 1.280 10,000 12,800 1.2800 1.073 1.048 1.098 1.073 1.073 11,926 1.0733 0.00%
2019-05-09 0 1.280 1.250 1.280 - - 0 0 - 1.073 1.048 1.073 - - 0 - 0.00%
2019-05-08 0 1.280 1.260 1.310 1.270 1.280 325,000 414,550 1.2755 1.073 1.057 1.098 1.065 1.073 387,596 1.0695 -4.48%
2019-05-07 0 1.340 1.240 1.350 - - 0 0 - 1.124 1.040 1.132 - - 0 - 0.00%
2019-05-06 0 1.340 1.200 1.340 - - 0 0 - 1.124 1.006 1.124 - - 0 - 0.00%
2019-05-03 0 1.340 1.280 1.340 - - 0 0 - 1.124 1.073 1.124 - - 0 - -0.74%
2019-05-02 0 1.350 1.300 1.350 - - 0 0 - 1.132 1.090 1.132 - - 0 - 0.00%
2019-04-30 0 1.350 1.300 1.360 - - 0 0 - 1.132 1.090 1.140 - - 0 - 0.00%
2019-04-29 0 1.350 1.300 1.350 1.350 1.350 10,000 13,500 1.3500 1.132 1.090 1.132 1.132 1.132 11,926 1.1320 0.00%
2019-04-26 0 1.350 1.300 1.360 - - 0 0 - 1.132 1.090 1.140 - - 0 - 0.00%
2019-04-25 0 1.350 1.320 1.360 1.350 1.350 180,000 243,000 1.3500 1.132 1.107 1.140 1.132 1.132 214,668 1.1320 0.75%
2019-04-24 0 1.340 1.300 1.340 - - 0 0 - 1.124 1.090 1.124 - - 0 - -0.74%
2019-04-23 0 1.350 1.320 1.370 1.310 1.350 245,000 322,000 1.3143 1.132 1.107 1.149 1.098 1.132 292,187 1.1020 0.00%
2019-04-18 0 1.350 1.320 1.350 - - 0 0 - 1.132 1.107 1.132 - - 0 - -2.88%
2019-04-17 0 1.390 1.300 1.390 1.340 1.390 34,500 46,660 1.3525 1.166 1.090 1.166 1.124 1.166 41,145 1.1340 2.21%
2019-04-16 0 1.360 1.320 1.370 1.360 1.360 25,000 33,650 1.3460 1.140 1.107 1.149 1.140 1.140 29,815 1.1286 1.49%
2019-04-15 0 1.340 1.300 1.350 1.330 1.340 43,000 57,050 1.3267 1.124 1.090 1.132 1.115 1.124 51,282 1.1125 2.29%
2019-04-12 0 1.310 1.300 1.360 - - 0 0 - 1.098 1.090 1.140 - - 0 - 0.00%
2019-04-11 0 1.310 1.310 1.340 1.310 1.330 80,000 105,700 1.3213 1.098 1.098 1.124 1.098 1.115 95,408 1.1079 -1.50%
2019-04-10 0 1.330 1.300 1.330 1.320 1.330 230,000 305,700 1.3291 1.115 1.090 1.115 1.107 1.115 274,298 1.1145 0.00%
2019-04-09 0 1.330 1.330 1.440 1.330 1.330 15,000 19,750 1.3167 1.115 1.115 1.207 1.115 1.115 17,889 1.1040 -4.32%
2019-04-08 0 1.390 1.330 1.390 - - 0 0 - 1.166 1.115 1.166 - - 0 - 0.00%
2019-04-04 0 1.390 1.350 1.410 1.360 1.400 108,000 148,840 1.3781 1.166 1.132 1.182 1.140 1.174 128,801 1.1556 4.51%
2019-04-03 0 1.330 1.330 1.360 1.320 1.320 15,000 19,500 1.3000 1.115 1.115 1.140 1.107 1.107 17,889 1.0901 -1.48%
2019-04-02 0 1.350 1.300 1.350 1.290 1.350 220,000 293,700 1.3350 1.132 1.090 1.132 1.082 1.132 262,372 1.1194 3.05%
2019-04-01 0 1.310 1.240 1.350 1.310 1.350 80,000 106,400 1.3300 1.098 1.040 1.132 1.098 1.132 95,408 1.1152 0.00%
2019-03-29 0 1.310 1.250 1.320 - - 0 0 - 1.098 1.048 1.107 - - 0 - 0.00%
2019-03-28 0 1.310 1.290 1.360 1.310 1.310 80,000 104,600 1.3075 1.098 1.082 1.140 1.098 1.098 95,408 1.0963 -2.96%
2019-03-27 0 1.350 1.270 1.350 1.350 1.350 40,000 54,000 1.3500 1.132 1.065 1.132 1.132 1.132 47,704 1.1320 3.85%
2019-03-26 0 1.300 1.290 1.340 1.280 1.300 24,000 30,840 1.2850 1.090 1.082 1.124 1.073 1.090 28,622 1.0775 -1.52%
2019-03-25 0 1.320 1.260 1.330 1.300 1.320 42,500 55,500 1.3059 1.107 1.057 1.115 1.090 1.107 50,686 1.0950 2.33%
2019-03-22 0 1.290 1.280 1.340 1.290 1.290 11,500 14,805 1.2874 1.082 1.073 1.124 1.082 1.082 13,715 1.0795 -4.44%
2019-03-21 0 1.350 1.300 1.380 1.300 1.350 38,000 49,860 1.3121 1.132 1.090 1.157 1.090 1.132 45,319 1.1002 4.65%
2019-03-20 0 1.290 1.290 1.320 - - 0 0 - 1.082 1.082 1.107 - - 0 - 0.78%
2019-03-19 0 1.280 1.270 1.320 - - 2,500 3,075 1.2300 1.073 1.065 1.107 - - 2,982 1.0314 0.00%
2019-03-18 0 1.280 1.260 1.310 1.280 1.300 130,000 168,400 1.2954 1.073 1.057 1.098 1.073 1.090 155,038 1.0862 -3.76%
2019-03-15 0 1.330 1.270 1.350 1.300 1.330 70,000 91,600 1.3086 1.115 1.065 1.132 1.090 1.115 83,482 1.0972 2.31%
2019-03-14 0 1.300 1.300 1.320 1.290 1.290 10,000 12,900 1.2900 1.090 1.090 1.107 1.082 1.082 11,926 1.0817 3.17%
2019-03-13 0 1.260 1.260 1.310 1.260 1.300 22,500 28,675 1.2744 1.057 1.057 1.098 1.057 1.090 26,834 1.0686 -3.08%
2019-03-12 0 1.300 1.270 1.320 1.270 1.300 100,000 128,300 1.2830 1.090 1.065 1.107 1.065 1.090 119,260 1.0758 1.56%
2019-03-11 0 1.280 1.280 1.300 1.240 1.260 130,000 162,800 1.2523 1.073 1.073 1.090 1.040 1.057 155,038 1.0501 3.23%
2019-03-08 0 1.240 1.240 1.280 1.240 1.280 80,000 102,000 1.2750 1.040 1.040 1.073 1.040 1.073 95,408 1.0691 -4.62%
2019-03-07 0 1.300 1.240 1.300 - - 0 0 - 1.090 1.040 1.090 - - 0 - 0.00%
2019-03-06 0 1.300 1.280 1.300 1.300 1.300 86,500 112,005 1.2949 1.090 1.073 1.090 1.090 1.090 103,160 1.0857 1.56%
2019-03-05 0 1.280 1.260 1.300 - - 0 0 - 1.073 1.057 1.090 - - 0 - 0.00%
2019-03-04 0 1.280 1.270 1.300 1.270 1.280 20,000 25,500 1.2750 1.073 1.065 1.090 1.065 1.073 23,852 1.0691 -2.29%
2019-03-01 0 1.310 1.260 1.310 1.310 1.310 20,000 26,200 1.3100 1.098 1.057 1.098 1.098 1.098 23,852 1.0984 -0.76%
2019-02-28 0 1.320 1.280 1.320 1.290 1.340 80,000 104,200 1.3025 1.107 1.073 1.107 1.082 1.124 95,408 1.0922 0.00%
2019-02-27 0 1.320 1.280 1.340 1.300 1.320 80,000 104,600 1.3075 1.107 1.073 1.124 1.090 1.107 95,408 1.0963 0.76%
2019-02-26 0 1.310 1.270 1.340 - - 0 0 - 1.098 1.065 1.124 - - 0 - 0.00%
2019-02-25 0 1.310 1.290 1.350 1.300 1.340 160,000 210,500 1.3156 1.098 1.082 1.132 1.090 1.124 190,816 1.1032 -3.68%
2019-02-22 0 1.360 1.300 1.360 1.320 1.360 100,000 132,700 1.3270 1.140 1.090 1.140 1.107 1.140 119,260 1.1127 3.03%
2019-02-21 0 1.320 1.310 1.320 1.320 1.320 170,000 224,400 1.3200 1.107 1.098 1.107 1.107 1.107 202,742 1.1068 -3.65%
2019-02-20 0 1.370 1.320 1.380 1.370 1.370 25,000 33,900 1.3560 1.149 1.107 1.157 1.149 1.149 29,815 1.1370 3.79%
2019-02-19 0 1.320 1.320 1.370 1.320 1.390 90,000 121,900 1.3544 1.107 1.107 1.149 1.107 1.166 107,334 1.1357 -0.75%
2019-02-18 0 1.330 1.330 1.370 1.290 1.370 779,000 1,029,830 1.3220 1.115 1.115 1.149 1.082 1.149 929,037 1.1085 4.72%
2019-02-15 0 1.270 1.200 1.300 1.270 1.270 60,000 76,200 1.2700 1.065 1.006 1.090 1.065 1.065 71,556 1.0649 -2.31%
2019-02-14 0 1.300 1.270 1.330 1.280 1.350 70,000 91,300 1.3043 1.090 1.065 1.115 1.073 1.132 83,482 1.0936 -0.76%
2019-02-13 0 1.310 1.280 1.330 1.310 1.310 10,000 13,100 1.3100 1.098 1.073 1.115 1.098 1.098 11,926 1.0984 0.77%
2019-02-12 0 1.300 1.280 1.320 1.300 1.340 192,500 254,250 1.3208 1.090 1.073 1.107 1.090 1.124 229,576 1.1075 0.00%
2019-02-11 0 1.300 1.220 1.320 1.200 1.300 146,000 179,680 1.2307 1.090 1.023 1.107 1.006 1.090 174,120 1.0319 4.00%
2019-02-08 0 1.250 1.180 1.240 - - 0 0 - 1.048 0.989 1.040 - - 0 - 0.00%
2019-02-04 0 1.250 1.190 1.260 1.230 1.250 80,000 98,600 1.2325 1.048 0.998 1.057 1.031 1.048 95,408 1.0335 4.17%
2019-02-01 0 1.200 1.200 1.250 1.200 1.240 71,500 88,000 1.2308 1.006 1.006 1.048 1.006 1.040 85,271 1.0320 -3.23%
2019-01-31 0 1.240 1.190 1.240 1.240 1.250 120,000 149,800 1.2483 1.040 0.998 1.040 1.040 1.048 143,112 1.0467 3.33%
2019-01-30 0 1.200 1.170 1.200 1.170 1.200 300,000 358,200 1.1940 1.006 0.981 1.006 0.981 1.006 357,780 1.0012 0.84%
2019-01-29 0 1.190 1.160 1.210 1.190 1.220 30,000 36,300 1.2100 0.998 0.973 1.015 0.998 1.023 35,778 1.0146 0.85%
2019-01-28 0 1.180 1.180 1.220 1.170 1.210 125,000 146,500 1.1720 0.989 0.989 1.023 0.981 1.015 149,075 0.9827 0.85%
2019-01-25 0 1.170 1.170 1.220 1.170 1.180 40,000 47,100 1.1775 0.981 0.981 1.023 0.981 0.989 47,704 0.9873 -2.50%
2019-01-24 0 1.200 1.190 1.230 1.200 1.200 55,000 65,800 1.1964 1.006 0.998 1.031 1.006 1.006 65,593 1.0032 0.00%
2019-01-23 0 1.200 1.170 1.220 1.180 1.200 120,000 142,400 1.1867 1.006 0.981 1.023 0.989 1.006 143,112 0.9950 -1.64%
2019-01-22 0 1.220 1.170 1.280 - - 0 0 - 1.023 0.981 1.073 - - 0 - 0.00%
2019-01-21 0 1.220 1.190 1.250 1.220 1.220 85,000 103,600 1.2188 1.023 0.998 1.048 1.023 1.023 101,371 1.0220 1.67%
2019-01-18 0 1.200 1.180 1.280 - - 0 0 - 1.006 0.989 1.073 - - 0 - 0.00%
2019-01-17 0 1.200 1.180 1.240 - - 40,000 49,600 1.2400 1.006 0.989 1.040 - - 47,704 1.0397 0.00%
2019-01-16 0 1.200 1.200 1.220 1.190 1.190 10,000 11,900 1.1900 1.006 1.006 1.023 0.998 0.998 11,926 0.9978 0.00%
2019-01-15 0 1.200 1.190 1.220 1.200 1.200 20,000 24,000 1.2000 1.006 0.998 1.023 1.006 1.006 23,852 1.0062 0.00%
2019-01-14 0 1.200 1.140 1.230 1.190 1.200 100,000 119,200 1.1920 1.006 0.956 1.031 0.998 1.006 119,260 0.9995 2.56%
2019-01-11 0 1.170 1.160 1.180 1.170 1.170 50,000 58,500 1.1700 0.981 0.973 0.989 0.981 0.981 59,630 0.9810 -2.50%
2019-01-10 0 1.200 1.190 1.220 1.190 1.200 100,000 119,300 1.1930 1.006 0.998 1.023 0.998 1.006 119,260 1.0003 -6.98%
2019-01-09 0 1.290 1.180 1.290 1.290 1.290 20,000 25,800 1.2900 1.082 0.989 1.082 1.082 1.082 23,852 1.0817 3.20%
2019-01-08 0 1.250 1.180 1.250 1.180 1.250 194,500 231,075 1.1880 1.048 0.989 1.048 0.989 1.048 231,961 0.9962 4.17%
2019-01-07 0 1.200 1.200 1.250 1.190 1.200 130,000 154,800 1.1908 1.006 1.006 1.048 0.998 1.006 155,038 0.9985 0.00%
2019-01-04 0 1.200 1.190 1.260 1.180 1.210 204,500 245,020 1.1981 1.006 0.998 1.057 0.989 1.015 243,887 1.0046 -4.00%
2019-01-03 0 1.250 1.190 1.250 1.250 1.250 20,000 25,000 1.2500 1.048 0.998 1.048 1.048 1.048 23,852 1.0481 0.00%
2019-01-02 0 1.250 1.190 1.300 - - 0 0 - 1.048 0.998 1.090 - - 0 - 0.00%
2018-12-31 0 1.250 1.150 1.260 1.210 1.250 120,000 149,600 1.2467 1.048 0.964 1.057 1.015 1.048 143,112 1.0453 5.93%
2018-12-28 0 1.180 1.130 1.220 1.180 1.180 12,000 13,960 1.1633 0.989 0.948 1.023 0.989 0.989 14,311 0.9755 0.85%
2018-12-27 0 1.170 1.120 1.170 1.120 1.180 320,000 365,000 1.1406 0.981 0.939 0.981 0.939 0.989 381,633 0.9564 3.54%
2018-12-24 0 1.130 1.090 1.130 1.130 1.130 30,000 33,900 1.1300 0.948 0.914 0.948 0.948 0.948 35,778 0.9475 0.00%
2018-12-21 0 1.130 1.090 1.130 1.130 1.130 31,000 34,950 1.1274 0.948 0.914 0.948 0.948 0.948 36,971 0.9453 0.00%
2018-12-20 0 1.130 1.080 1.130 1.130 1.130 21,500 24,175 1.1244 0.948 0.906 0.948 0.948 0.948 25,641 0.9428 2.73%
2018-12-19 0 1.100 1.080 1.130 1.080 1.100 42,500 46,000 1.0824 0.922 0.906 0.948 0.906 0.922 50,686 0.9076 0.00%
2018-12-18 0 1.100 1.060 1.110 1.050 1.100 1,490,000 1,591,200 1.0679 0.922 0.889 0.931 0.880 0.922 1,776,976 0.8955 0.00%
2018-12-17 0 1.100 1.040 1.100 - - 5,000 5,000 1.0000 0.922 0.872 0.922 - - 5,963 0.8385 0.00%
2018-12-14 0 1.100 1.030 1.110 - - 0 0 - 0.922 0.864 0.931 - - 0 - 0.00%
2018-12-13 0 1.100 1.050 1.100 1.060 1.100 90,000 96,600 1.0733 0.922 0.880 0.922 0.889 0.922 107,334 0.9000 3.77%
2018-12-12 0 1.060 1.040 1.080 1.060 1.060 10,000 10,600 1.0600 0.889 0.872 0.906 0.889 0.889 11,926 0.8888 0.00%
2018-12-11 0 1.060 1.020 1.080 - - 0 0 - 0.889 0.855 0.906 - - 0 - 0.00%
2018-12-10 0 1.060 1.000 1.070 - - 0 0 - 0.889 0.839 0.897 - - 0 - 0.00%
2018-12-07 0 1.060 1.020 1.090 - - 0 0 - 0.889 0.855 0.914 - - 0 - 0.00%
2018-12-06 0 1.060 1.020 1.090 - - 0 0 - 0.889 0.855 0.914 - - 0 - 0.00%
2018-12-05 0 1.060 1.020 1.070 - - 0 0 - 0.889 0.855 0.897 - - 0 - 0.00%
2018-12-04 0 1.060 1.030 1.080 - - 5,000 5,000 1.0000 0.889 0.864 0.906 - - 5,963 0.8385 0.00%
2018-12-03 0 1.060 1.050 1.090 1.050 1.090 100,000 107,500 1.0750 0.889 0.880 0.914 0.880 0.914 119,260 0.9014 0.00%
2018-11-30 0 1.060 1.020 1.080 - - 2,500 2,450 0.9800 0.889 0.855 0.906 - - 2,982 0.8217 0.00%
2018-11-29 0 1.060 1.030 1.070 1.050 1.060 27,500 28,575 1.0391 0.889 0.864 0.897 0.880 0.889 32,797 0.8713 0.95%
2018-11-28 0 1.050 1.020 1.060 1.020 1.050 35,000 35,850 1.0243 0.880 0.855 0.889 0.855 0.880 41,741 0.8589 -0.94%
2018-11-27 0 1.060 1.020 1.070 - - 0 0 - 0.889 0.855 0.897 - - 0 - 0.00%
2018-11-26 0 1.060 1.020 1.100 - - 0 0 - 0.889 0.855 0.922 - - 0 - 0.00%
2018-11-23 0 1.060 1.020 1.070 1.040 1.060 50,000 52,400 1.0480 0.889 0.855 0.897 0.872 0.889 59,630 0.8788 0.95%
2018-11-22 0 1.050 1.010 1.080 - - 0 0 - 0.880 0.847 0.906 - - 0 - 0.00%
2018-11-21 0 1.050 1.020 1.050 - - 0 0 - 0.880 0.855 0.880 - - 0 - -0.94%
2018-11-20 0 1.060 1.010 1.060 - - 0 0 - 0.889 0.847 0.889 - - 0 - 0.00%
2018-11-19 0 1.060 1.010 1.060 - - 16,000 15,520 0.9700 0.889 0.847 0.889 - - 19,082 0.8133 0.00%
2018-11-16 0 1.060 1.020 1.070 1.010 1.060 220,000 225,200 1.0236 0.889 0.855 0.897 0.847 0.889 262,372 0.8583 -0.93%
2018-11-15 0 1.070 1.020 1.090 1.050 1.070 70,000 74,300 1.0614 0.897 0.855 0.914 0.880 0.897 83,482 0.8900 0.00%
2018-11-14 0 1.070 1.030 1.070 - - 0 0 - 0.897 0.864 0.897 - - 0 - 0.00%
2018-11-13 0 1.070 1.010 1.070 - - 0 0 - 0.897 0.847 0.897 - - 0 - 0.00%
2018-11-12 0 1.070 1.020 1.100 1.070 1.070 30,000 32,100 1.0700 0.897 0.855 0.922 0.897 0.897 35,778 0.8972 1.90%
2018-11-09 0 1.050 1.000 1.070 - - 0 0 - 0.880 0.839 0.897 - - 0 - 0.00%
2018-11-08 0 1.050 1.010 1.070 - - 0 0 - 0.880 0.847 0.897 - - 0 - 0.00%
2018-11-07 0 1.050 1.020 1.070 1.030 1.050 50,000 52,200 1.0440 0.880 0.855 0.897 0.864 0.880 59,630 0.8754 -1.87%
2018-11-06 0 1.070 0.990 1.070 - - 0 0 - 0.897 0.830 0.897 - - 0 - 0.00%
2018-11-05 0 1.070 1.010 1.090 - - 0 0 - 0.897 0.847 0.914 - - 0 - 0.00%
2018-11-02 0 1.070 1.030 1.080 1.050 1.070 90,000 95,600 1.0622 0.897 0.864 0.906 0.880 0.897 107,334 0.8907 2.88%
2018-11-01 0 1.040 0.970 1.040 - - 0 0 - 0.872 0.813 0.872 - - 0 - 0.00%
2018-10-31 0 1.040 0.990 1.070 - - 0 0 - 0.872 0.830 0.897 - - 0 - 0.00%
2018-10-30 0 1.040 0.960 1.050 0.940 1.040 415,000 410,200 0.9884 0.872 0.805 0.880 0.788 0.872 494,930 0.8288 -0.95%
2018-10-29 0 1.050 1.000 1.080 0.980 1.050 35,000 34,800 0.9943 0.880 0.839 0.906 0.822 0.880 41,741 0.8337 -1.87%
2018-10-26 0 1.070 0.910 1.090 - - 2,500 2,150 0.8600 0.897 0.763 0.914 - - 2,982 0.7211 0.00%
2018-10-25 0 1.070 0.950 1.080 1.070 1.070 20,000 21,400 1.0700 0.897 0.797 0.906 0.897 0.897 23,852 0.8972 2.88%
2018-10-24 0 1.040 0.970 1.080 - - 0 0 - 0.872 0.813 0.906 - - 0 - 0.00%
2018-10-23 0 1.040 0.990 1.070 1.040 1.050 20,000 20,900 1.0450 0.872 0.830 0.897 0.872 0.880 23,852 0.8762 1.96%
2018-10-22 0 1.020 1.020 1.050 - - 0 0 - 0.855 0.855 0.880 - - 0 - 3.03%
2018-10-19 0 0.990 0.950 1.080 - - 0 0 - 0.830 0.797 0.906 - - 0 - 0.00%
2018-10-18 0 0.990 0.930 1.000 0.910 0.990 220,000 209,400 0.9518 0.830 0.780 0.839 0.763 0.830 262,372 0.7981 -7.48%
2018-10-16 0 1.070 0.950 1.070 - - 0 0 - 0.897 0.797 0.897 - - 0 - -0.93%
2018-10-15 0 1.080 0.980 1.080 - - 0 0 - 0.906 0.822 0.906 - - 0 - 0.00%
2018-10-12 0 1.080 1.010 1.090 0.990 1.080 1,310,000 1,312,700 1.0021 0.906 0.847 0.914 0.830 0.906 1,562,308 0.8402 -0.92%
2018-10-11 0 1.090 1.060 1.100 1.040 1.090 20,000 21,300 1.0650 0.914 0.889 0.922 0.872 0.914 23,852 0.8930 -9.92%
2018-10-10 0 1.210 1.060 1.210 - - 0 0 - 1.015 0.889 1.015 - - 0 - 0.00%
2018-10-09 0 1.210 1.080 1.210 - - 0 0 - 1.015 0.906 1.015 - - 0 - 0.00%
2018-10-08 0 1.210 1.080 1.210 - - 0 0 - 1.015 0.906 1.015 - - 0 - 0.00%
2018-10-05 0 1.210 1.170 1.240 1.160 1.210 92,500 108,650 1.1746 1.015 0.981 1.040 0.973 1.015 110,316 0.9849 -4.72%
2018-10-04 0 1.270 1.190 1.270 - - 0 0 - 1.065 0.998 1.065 - - 0 - 0.00%
2018-10-03 0 1.270 1.180 1.270 - - 0 0 - 1.065 0.989 1.065 - - 0 - -0.78%
2018-10-02 0 1.280 1.220 1.280 - - 0 0 - 1.073 1.023 1.073 - - 0 - -0.78%
2018-09-28 0 1.290 1.160 1.290 - - 0 0 - 1.082 0.973 1.082 - - 0 - 0.00%
2018-09-27 0 1.290 1.180 1.290 - - 0 0 - 1.082 0.989 1.082 - - 0 - 0.00%
2018-09-26 0 1.290 1.130 1.290 1.290 1.290 10,000 12,900 1.2900 1.082 0.948 1.082 1.082 1.082 11,926 1.0817 4.88%
2018-09-24 0 1.230 1.150 1.280 - - 0 0 - 1.031 0.964 1.073 - - 0 - 0.00%
2018-09-21 0 1.230 1.210 1.240 1.220 1.230 22,500 27,375 1.2167 1.031 1.015 1.040 1.023 1.031 26,834 1.0202 4.24%
2018-09-20 0 1.180 1.160 1.230 - - 0 0 - 0.989 0.973 1.031 - - 0 - 0.00%
2018-09-19 0 1.180 1.170 1.190 1.100 1.180 30,000 34,600 1.1533 0.989 0.981 0.998 0.922 0.989 35,778 0.9671 2.61%
2018-09-18 0 1.150 1.150 1.200 - - 0 0 - 0.964 0.964 1.006 - - 0 - 0.88%
2018-09-17 0 1.140 1.100 1.170 - - 0 0 - 0.956 0.922 0.981 - - 0 - 0.00%
2018-09-14 0 1.140 1.140 1.190 - - 0 0 - 0.956 0.956 0.998 - - 0 - 0.00%
2018-09-13 0 1.140 1.120 1.150 1.100 1.140 310,000 346,700 1.1184 0.956 0.939 0.964 0.922 0.956 369,707 0.9378 -5.00%
2018-09-12 0 1.200 1.130 1.230 - - 0 0 - 1.006 0.948 1.031 - - 0 - 0.00%
2018-09-11 0 1.200 1.180 1.240 1.200 1.260 430,000 519,100 1.2072 1.006 0.989 1.040 1.006 1.057 512,819 1.0122 -11.11%
2018-09-10 0 1.350 1.260 1.420 - - 0 0 - 1.132 1.057 1.191 - - 0 - 0.00%
2018-09-07 0 1.350 1.270 1.380 - - 0 0 - 1.132 1.065 1.157 - - 0 - 0.00%
2018-09-06 0 1.350 1.270 1.350 - - 5,000 6,200 1.2400 1.132 1.065 1.132 - - 5,963 1.0397 0.00%
2018-09-05 0 1.350 1.270 1.380 1.350 1.350 15,000 19,800 1.3200 1.132 1.065 1.157 1.132 1.132 17,889 1.1068 0.00%
2018-09-04 0 1.350 1.270 1.370 - - 0 0 - 1.132 1.065 1.149 - - 0 - 0.00%
2018-09-03 0 1.350 1.270 1.370 - - 0 0 - 1.132 1.065 1.149 - - 0 - 0.00%
2018-08-31 0 1.350 1.270 1.380 - - 0 0 - 1.132 1.065 1.157 - - 0 - 0.00%
2018-08-30 0 1.350 1.290 1.390 - - 1,500 1,860 1.2400 1.132 1.082 1.166 - - 1,789 1.0397 0.00%
2018-08-29 0 1.350 1.300 1.350 1.300 1.350 30,000 39,500 1.3167 1.132 1.090 1.132 1.090 1.132 35,778 1.1040 -1.46%
2018-08-28 0 1.370 1.310 1.380 - - 0 0 - 1.149 1.098 1.157 - - 0 - 0.00%
2018-08-27 0 1.370 1.290 1.420 1.300 1.370 40,000 53,400 1.3350 1.149 1.082 1.191 1.090 1.149 47,704 1.1194 0.00%
2018-08-24 0 1.370 1.280 1.400 - - 0 0 - 1.149 1.073 1.174 - - 0 - 0.00%
2018-08-23 0 1.370 1.290 1.370 - - 6,500 8,190 1.2600 1.149 1.082 1.149 - - 7,752 1.0565 -0.72%
2018-08-22 0 1.380 1.310 1.380 - - 0 0 - 1.157 1.098 1.157 - - 0 - -0.72%
2018-08-21 0 1.390 1.330 1.390 - - 0 0 - 1.166 1.115 1.166 - - 0 - 0.00%
2018-08-20 0 1.390 1.320 1.390 1.390 1.390 30,000 41,700 1.3900 1.166 1.107 1.166 1.166 1.166 35,778 1.1655 1.46%
2018-08-17 0 1.370 1.310 1.380 1.320 1.400 166,000 221,260 1.3329 1.149 1.098 1.157 1.107 1.174 197,972 1.1176 -1.44%
2018-08-16 0 1.390 1.340 1.390 - - 0 0 - 1.166 1.124 1.166 - - 0 - 0.00%
2018-08-15 0 1.390 1.340 1.390 - - 0 0 - 1.166 1.124 1.166 - - 0 - -0.71%
2018-08-14 0 1.400 1.340 1.400 1.410 1.410 20,000 28,200 1.4100 1.174 1.124 1.174 1.182 1.182 23,852 1.1823 0.72%
2018-08-13 0 1.390 1.330 1.400 - - 0 0 - 1.166 1.115 1.174 - - 0 - 0.00%
2018-08-10 0 1.390 1.330 1.390 - - 0 0 - 1.166 1.115 1.166 - - 0 - 0.00%
2018-08-09 0 1.390 1.360 1.390 1.380 1.410 100,000 138,700 1.3870 1.166 1.140 1.166 1.157 1.182 119,260 1.1630 -3.47%
2018-08-08 0 1.440 1.350 1.440 1.380 1.440 60,000 85,600 1.4267 1.207 1.132 1.207 1.157 1.207 71,556 1.1963 0.00%
2018-08-07 0 1.440 1.320 1.440 1.440 1.440 30,000 43,200 1.4400 1.207 1.107 1.207 1.207 1.207 35,778 1.2074 2.86%
2018-08-06 0 1.400 1.320 1.420 - - 0 0 - 1.174 1.107 1.191 - - 0 - 0.00%
2018-08-03 0 1.400 1.350 1.410 1.360 1.430 122,500 171,500 1.4000 1.174 1.132 1.182 1.140 1.199 146,094 1.1739 -2.10%
2018-08-02 0 1.430 1.330 1.430 1.440 1.440 140,000 201,600 1.4400 1.199 1.115 1.199 1.207 1.207 166,964 1.2074 -0.69%
2018-08-01 0 1.440 1.350 1.440 1.450 1.450 30,000 43,500 1.4500 1.207 1.132 1.207 1.216 1.216 35,778 1.2158 1.41%
2018-07-31 0 1.420 1.320 1.480 - - 0 0 - 1.191 1.107 1.241 - - 0 - 0.00%
2018-07-30 0 1.420 1.320 1.450 - - 0 0 - 1.191 1.107 1.216 - - 0 - 0.00%
2018-07-27 0 1.420 1.420 1.430 - - 0 0 - 1.191 1.191 1.199 - - 0 - 1.43%
2018-07-26 0 1.400 1.310 1.420 - - 0 0 - 1.174 1.098 1.191 - - 0 - 0.00%
2018-07-25 0 1.400 1.320 1.410 - - 0 0 - 1.174 1.107 1.182 - - 0 - 0.00%
2018-07-24 0 1.400 1.340 1.400 1.280 1.400 22,500 29,950 1.3311 1.174 1.124 1.174 1.073 1.174 26,834 1.1161 0.00%
2018-07-23 0 1.400 1.250 1.400 - - 0 0 - 1.174 1.048 1.174 - - 0 - 0.00%
2018-07-20 0 1.400 1.250 1.430 - - 0 0 - 1.174 1.048 1.199 - - 0 - 0.00%
2018-07-19 0 1.400 1.300 1.440 - - 0 0 - 1.174 1.090 1.207 - - 0 - 0.00%
2018-07-18 0 1.400 1.300 1.420 1.360 1.400 25,000 33,700 1.3480 1.174 1.090 1.191 1.140 1.174 29,815 1.1303 2.94%
2018-07-17 0 1.360 1.300 1.370 1.270 1.360 370,000 477,700 1.2911 1.140 1.090 1.149 1.065 1.140 441,263 1.0826 -2.86%
2018-07-16 0 1.400 1.320 1.420 - - 0 0 - 1.174 1.107 1.191 - - 0 - 0.00%
2018-07-13 0 1.400 1.300 1.400 - - 0 0 - 1.174 1.090 1.174 - - 0 - 0.00%
2018-07-12 0 1.400 1.270 1.430 - - 0 0 - 1.174 1.065 1.199 - - 0 - 0.00%
2018-07-11 0 1.400 1.270 1.430 - - 0 0 - 1.174 1.065 1.199 - - 0 - 0.00%
2018-07-10 0 1.400 1.270 1.430 - - 0 0 - 1.174 1.065 1.199 - - 0 - 0.00%
2018-07-09 0 1.400 1.270 1.400 - - 0 0 - 1.174 1.065 1.174 - - 0 - 0.00%
2018-07-06 0 1.400 1.270 1.410 - - 0 0 - 1.174 1.065 1.182 - - 0 - 0.00%
2018-07-05 0 1.400 1.270 1.410 - - 0 0 - 1.174 1.065 1.182 - - 0 - 0.00%
2018-07-04 0 1.400 1.260 1.420 1.300 1.400 63,000 82,600 1.3111 1.174 1.057 1.191 1.090 1.174 75,134 1.0994 0.00%
2018-07-03 0 1.400 1.300 1.400 1.400 1.400 60,000 84,000 1.4000 1.174 1.090 1.174 1.174 1.174 71,556 1.1739 0.00%
2018-06-29 0 1.400 1.390 1.400 1.370 1.400 80,000 109,900 1.3738 1.174 1.166 1.174 1.149 1.174 95,408 1.1519 0.00%
2018-06-28 0 1.400 1.330 1.420 - - 0 0 - 1.174 1.115 1.191 - - 0 - 0.00%
2018-06-27 0 1.400 1.340 1.400 - - 2,500 3,225 1.2900 1.174 1.124 1.174 - - 2,982 1.0817 0.00%
2018-06-26 0 1.400 1.360 1.410 1.400 1.400 25,000 34,500 1.3800 1.174 1.140 1.182 1.174 1.174 29,815 1.1571 0.00%
2018-06-25 0 1.400 1.370 1.410 1.370 1.400 130,000 178,500 1.3731 1.174 1.149 1.182 1.149 1.174 155,038 1.1513 0.00%
2018-06-22 0 1.400 1.390 1.420 - - 0 0 - 1.174 1.166 1.191 - - 0 - 0.00%
2018-06-21 0 1.400 1.390 1.420 - - 120 173 1.4417 1.174 1.166 1.191 - - 143 1.2088 0.00%
2018-06-20 0 1.400 1.390 1.460 1.370 1.400 20,000 27,700 1.3850 1.174 1.166 1.224 1.149 1.174 23,852 1.1613 -2.10%
2018-06-19 0 1.430 1.370 1.440 1.430 1.450 90,000 129,900 1.4433 1.199 1.149 1.207 1.199 1.216 107,334 1.2102 -1.38%
2018-06-15 0 1.450 1.450 1.490 - - 0 0 - 1.216 1.216 1.249 - - 0 - 0.00%
2018-06-14 0 1.450 1.450 1.500 1.450 1.470 35,000 50,950 1.4557 1.216 1.216 1.258 1.216 1.233 41,741 1.2206 -1.36%
2018-06-13 0 1.470 1.450 1.490 1.450 1.470 60,000 87,600 1.4600 1.233 1.216 1.249 1.216 1.233 71,556 1.2242 2.08%
2018-06-12 0 1.440 1.440 1.450 1.440 1.440 20,000 28,800 1.4400 1.207 1.207 1.216 1.207 1.207 23,852 1.2074 0.70%
2018-06-11 0 1.430 1.400 1.450 1.430 1.430 17,500 24,575 1.4043 1.199 1.174 1.216 1.199 1.199 20,871 1.1775 0.00%
2018-06-08 0 1.430 1.430 1.460 1.430 1.430 20,000 28,600 1.4300 1.199 1.199 1.224 1.199 1.199 23,852 1.1991 0.00%
2018-06-07 0 1.430 1.420 1.450 1.420 1.430 147,000 208,530 1.4186 1.199 1.191 1.216 1.191 1.199 175,312 1.1895 2.14%
2018-06-06 0 1.400 1.370 1.450 - - 1 1 1.0000 1.174 1.149 1.216 - - 1 0.8385 0.00%
2018-06-05 0 1.400 1.380 1.440 1.400 1.450 45,000 63,350 1.4078 1.174 1.157 1.207 1.174 1.216 53,667 1.1804 -3.45%
2018-06-04 0 1.450 1.430 1.470 1.450 1.450 11,500 16,570 1.4409 1.216 1.199 1.233 1.216 1.216 13,715 1.2082 0.69%
2018-06-01 0 1.440 1.400 1.460 - - 0 0 - 1.207 1.174 1.224 - - 0 - 0.00%
2018-05-31 0 1.440 1.400 1.450 1.430 1.440 96,500 138,235 1.4325 1.207 1.174 1.216 1.199 1.207 115,086 1.2011 0.70%
2018-05-30 0 1.430 1.400 1.440 - - 1,333 1,786 1.3398 1.199 1.174 1.207 - - 1,590 1.1235 0.00%
2018-05-29 0 1.430 1.400 1.480 - - 0 0 - 1.199 1.174 1.241 - - 0 - 0.00%
2018-05-28 0 1.430 1.400 1.450 1.430 1.440 70,000 100,300 1.4329 1.199 1.174 1.216 1.199 1.207 83,482 1.2015 0.00%
2018-05-25 0 1.430 1.430 1.460 1.430 1.430 80,000 114,400 1.4300 1.199 1.199 1.224 1.199 1.199 95,408 1.1991 0.70%
2018-05-24 0 1.420 1.420 1.430 1.410 1.410 30,000 42,300 1.4100 1.191 1.191 1.199 1.182 1.182 35,778 1.1823 -0.70%
2018-05-23 0 1.430 1.400 1.430 1.440 1.440 60,000 86,400 1.4400 1.199 1.174 1.199 1.207 1.207 71,556 1.2074 -0.69%
2018-05-21 0 1.440 1.430 1.470 1.390 1.440 80,000 112,600 1.4075 1.207 1.199 1.233 1.166 1.207 95,408 1.1802 0.70%
2018-05-18 0 1.430 1.430 1.440 1.430 1.430 30,000 42,900 1.4300 1.199 1.199 1.207 1.199 1.199 35,778 1.1991 -0.69%
2018-05-17 0 1.440 1.440 1.450 1.440 1.440 75,000 107,850 1.4380 1.207 1.207 1.216 1.207 1.207 89,445 1.2058 -0.69%
2018-05-16 0 1.450 1.430 1.460 - - 0 0 - 1.216 1.199 1.224 - - 0 - 0.00%
2018-05-15 0 1.450 1.420 1.480 1.450 1.450 52,500 75,975 1.4471 1.216 1.191 1.241 1.216 1.216 62,612 1.2134 -0.68%
2018-05-14 0 1.460 1.460 1.470 1.460 1.460 20,000 29,200 1.4600 1.224 1.224 1.233 1.224 1.224 23,852 1.2242 2.82%
2018-05-11 0 1.420 1.420 1.460 1.420 1.420 190,000 269,800 1.4200 1.191 1.191 1.224 1.191 1.191 226,594 1.1907 0.71%
2018-05-10 0 1.410 1.410 1.460 1.390 1.410 23,500 32,760 1.3940 1.182 1.182 1.224 1.166 1.182 28,026 1.1689 1.44%
2018-05-09 0 1.390 1.390 1.450 - - 5,000 6,800 1.3600 1.166 1.166 1.216 - - 5,963 1.1404 0.00%
2018-05-08 0 1.390 1.390 1.440 - - 0 0 - 1.166 1.166 1.207 - - 0 - 0.00%
2018-05-07 0 1.390 1.380 1.430 1.390 1.420 130,000 183,100 1.4085 1.166 1.157 1.199 1.166 1.191 155,038 1.1810 -2.11%
2018-05-04 0 1.420 1.420 1.450 - - 0 0 - 1.191 1.191 1.216 - - 0 - 0.00%
2018-05-03 0 1.420 1.420 1.470 1.420 1.420 12,500 17,600 1.4080 1.191 1.191 1.233 1.191 1.191 14,908 1.1806 0.00%
2018-05-02 0 1.420 1.420 1.470 - - 0 0 - 1.191 1.191 1.233 - - 0 - 0.00%
2018-04-30 0 1.420 1.420 1.460 1.380 1.420 1,270,000 1,783,200 1.4041 1.191 1.191 1.224 1.157 1.191 1,514,604 1.1773 0.00%
2018-04-27 0 1.420 1.390 1.420 1.420 1.420 52,000 73,700 1.4173 1.191 1.166 1.191 1.191 1.191 62,015 1.1884 0.00%
2018-04-26 0 1.420 1.420 1.430 1.410 1.420 210,000 298,100 1.4195 1.191 1.191 1.199 1.182 1.191 250,446 1.1903 0.71%
2018-04-25 0 1.410 1.410 1.440 1.410 1.410 20,000 28,200 1.4100 1.182 1.182 1.207 1.182 1.182 23,852 1.1823 -1.40%
2018-04-24 0 1.430 1.410 1.430 1.420 1.430 270,000 386,000 1.4296 1.199 1.182 1.199 1.191 1.199 322,002 1.1987 2.88%
2018-04-23 0 1.390 1.360 1.440 1.390 1.420 70,000 97,900 1.3986 1.166 1.140 1.207 1.166 1.191 83,482 1.1727 -0.71%
2018-04-20 0 1.400 1.360 1.430 - - 0 0 - 1.174 1.140 1.199 - - 0 - 0.00%
2018-04-19 0 1.400 1.390 1.450 1.400 1.400 90,000 126,000 1.4000 1.174 1.166 1.216 1.174 1.174 107,334 1.1739 0.00%
2018-04-18 0 1.400 1.390 1.440 1.400 1.420 110,000 156,000 1.4182 1.174 1.166 1.207 1.174 1.191 131,186 1.1891 -2.10%
2018-04-17 0 1.430 1.420 1.440 1.430 1.430 20,000 28,600 1.4300 1.199 1.191 1.207 1.199 1.199 23,852 1.1991 1.42%
2018-04-16 0 1.410 1.410 1.440 1.400 1.410 347,500 488,075 1.4045 1.182 1.182 1.207 1.174 1.182 414,429 1.1777 0.71%
2018-04-13 0 1.400 1.390 1.440 - - 5,000 6,800 1.3600 1.174 1.166 1.207 - - 5,963 1.1404 0.00%
2018-04-12 0 1.400 1.390 1.440 1.400 1.400 100,000 140,000 1.4000 1.174 1.166 1.207 1.174 1.174 119,260 1.1739 -0.71%
2018-04-11 0 1.410 1.410 1.450 1.410 1.420 600,000 847,500 1.4125 1.182 1.182 1.216 1.182 1.191 715,561 1.1844 -0.70%
2018-04-10 0 1.420 1.420 1.450 1.400 1.430 95,000 134,300 1.4137 1.191 1.191 1.216 1.174 1.199 113,297 1.1854 -0.70%
2018-04-09 0 1.430 1.400 1.430 1.430 1.430 40,000 57,200 1.4300 1.199 1.174 1.199 1.199 1.199 47,704 1.1991 -0.69%
2018-04-06 0 1.440 1.370 1.450 1.400 1.440 180,000 253,000 1.4056 1.207 1.149 1.216 1.174 1.207 214,668 1.1786 -0.69%
2018-04-04 0 1.450 1.420 1.500 1.450 1.460 60,000 87,100 1.4517 1.216 1.191 1.258 1.216 1.224 71,556 1.2172 -0.68%
2018-04-03 0 1.460 1.430 1.500 1.460 1.460 105,000 153,100 1.4581 1.224 1.199 1.258 1.224 1.224 125,223 1.2226 -2.01%
2018-03-29 0 1.490 1.490 1.500 1.470 1.490 190,000 281,000 1.4789 1.249 1.249 1.258 1.233 1.249 226,594 1.2401 0.68%
2018-03-28 0 1.480 1.430 1.500 1.480 1.480 15,000 21,950 1.4633 1.241 1.199 1.258 1.241 1.241 17,889 1.2270 0.00%
2018-03-27 0 1.480 1.460 1.500 1.450 1.510 330,000 484,300 1.4676 1.241 1.224 1.258 1.216 1.266 393,559 1.2306 -1.33%
2018-03-26 0 1.500 1.500 1.550 - - 0 0 - 1.258 1.258 1.300 - - 0 - 0.00%
2018-03-23 0 1.500 1.500 1.530 1.500 1.520 360,000 545,400 1.5150 1.258 1.258 1.283 1.258 1.275 429,337 1.2703 -2.60%
2018-03-22 0 1.540 1.520 1.560 1.540 1.540 30,000 46,200 1.5400 1.291 1.275 1.308 1.291 1.291 35,778 1.2913 0.00%
2018-03-21 0 1.540 1.530 1.560 1.540 1.540 200,000 308,000 1.5400 1.291 1.283 1.308 1.291 1.291 238,520 1.2913 -0.65%
2018-03-20 0 1.550 1.520 1.560 1.550 1.550 40,000 62,000 1.5500 1.300 1.275 1.308 1.300 1.300 47,704 1.2997 0.00%
2018-03-19 0 1.550 1.530 1.550 1.520 1.550 170,000 260,100 1.5300 1.300 1.283 1.300 1.275 1.300 202,742 1.2829 2.65%
2018-03-16 0 1.510 1.500 1.530 1.500 1.520 240,500 363,240 1.5104 1.266 1.258 1.283 1.258 1.275 286,821 1.2664 -1.31%
2018-03-15 0 1.530 1.510 1.560 1.530 1.530 26,000 39,480 1.5185 1.283 1.266 1.308 1.283 1.283 31,008 1.2732 0.00%
2018-03-14 0 1.530 1.510 1.550 - - 0 0 - 1.283 1.266 1.300 - - 0 - 0.00%
2018-03-13 0 1.530 1.520 1.550 1.510 1.530 90,000 136,800 1.5200 1.283 1.275 1.300 1.266 1.283 107,334 1.2745 1.32%
2018-03-12 0 1.510 1.510 1.560 1.510 1.530 184,500 279,840 1.5167 1.266 1.266 1.308 1.266 1.283 220,035 1.2718 -0.66%
2018-03-09 0 1.520 1.510 1.550 1.500 1.520 20,000 30,200 1.5100 1.275 1.266 1.300 1.258 1.275 23,852 1.2661 -2.56%
2018-03-08 0 1.560 1.540 1.560 - - 5,000 7,550 1.5100 1.308 1.291 1.308 - - 5,963 1.2661 0.00%
2018-03-07 0 1.560 1.510 1.560 1.560 1.560 40,000 62,400 1.5600 1.308 1.266 1.308 1.308 1.308 47,704 1.3081 0.00%
2018-03-06 0 1.560 1.520 1.560 1.480 1.560 310,000 480,300 1.5494 1.308 1.275 1.308 1.241 1.308 369,707 1.2991 6.85%
2018-03-05 0 1.460 1.460 1.500 1.450 1.470 30,000 43,700 1.4567 1.224 1.224 1.258 1.216 1.233 35,778 1.2214 -0.68%
2018-03-02 0 1.470 1.460 1.500 1.450 1.470 650,000 948,400 1.4591 1.233 1.224 1.258 1.216 1.233 775,191 1.2234 1.38%
2018-03-01 0 1.450 1.440 1.460 1.450 1.450 80,000 116,000 1.4500 1.216 1.207 1.224 1.216 1.216 95,408 1.2158 -0.68%
2018-02-28 0 1.460 1.460 1.490 1.450 1.460 210,000 304,600 1.4505 1.224 1.224 1.249 1.216 1.224 250,446 1.2162 0.00%
2018-02-27 0 1.460 1.460 1.490 1.440 1.450 31,000 44,470 1.4345 1.224 1.224 1.249 1.207 1.216 36,971 1.2028 0.00%
2018-02-26 0 1.460 1.460 1.510 1.430 1.460 80,000 116,500 1.4563 1.224 1.224 1.266 1.199 1.224 95,408 1.2211 0.00%
2018-02-23 0 1.460 1.460 1.490 1.460 1.470 30,000 43,900 1.4633 1.224 1.224 1.249 1.224 1.233 35,778 1.2270 -1.35%
2018-02-22 0 1.480 1.480 1.500 1.470 1.480 60,000 88,600 1.4767 1.241 1.241 1.258 1.233 1.241 71,556 1.2382 0.00%
2018-02-21 0 1.480 1.480 1.540 1.470 1.490 131,000 193,520 1.4773 1.241 1.241 1.291 1.233 1.249 156,231 1.2387 0.68%
2018-02-20 0 1.470 1.470 1.510 1.460 1.460 40,000 58,400 1.4600 1.233 1.233 1.266 1.224 1.224 47,704 1.2242 -1.34%
2018-02-15 0 1.490 1.490 1.540 1.490 1.500 92,500 138,100 1.4930 1.249 1.249 1.291 1.249 1.258 110,316 1.2519 0.00%
2018-02-14 0 1.490 1.480 1.530 1.450 1.490 630,000 932,300 1.4798 1.249 1.241 1.283 1.216 1.249 751,339 1.2409 2.05%
2018-02-13 0 1.460 1.440 1.470 1.460 1.460 71,500 104,315 1.4590 1.224 1.207 1.233 1.224 1.224 85,271 1.2233 0.00%
2018-02-12 0 1.460 1.440 1.460 1.430 1.460 310,325 446,968 1.4403 1.224 1.207 1.224 1.199 1.224 370,094 1.2077 0.69%
2018-02-09 0 1.450 1.440 1.450 1.440 1.450 105,000 151,600 1.4438 1.216 1.207 1.216 1.207 1.216 125,223 1.2106 -4.61%
2018-02-08 0 1.520 1.490 1.530 1.520 1.530 170,000 259,800 1.5282 1.275 1.249 1.283 1.275 1.283 202,742 1.2814 1.33%
2018-02-07 0 1.500 1.480 1.500 1.500 1.510 720,000 1,084,200 1.5058 1.258 1.241 1.258 1.258 1.266 858,673 1.2626 0.00%
2018-02-06 0 1.500 1.500 1.510 1.500 1.540 441,000 665,570 1.5092 1.258 1.258 1.266 1.258 1.291 525,937 1.2655 -5.66%
2018-02-05 0 1.590 1.550 1.590 1.590 1.590 31,000 49,210 1.5874 1.333 1.300 1.333 1.333 1.333 36,971 1.3311 0.63%
2018-02-02 0 1.580 1.570 1.580 1.570 1.580 290,000 455,450 1.5705 1.325 1.316 1.325 1.316 1.325 345,854 1.3169 0.64%
2018-02-01 0 1.570 1.570 1.600 1.560 1.570 121,000 189,330 1.5647 1.316 1.316 1.342 1.308 1.316 144,305 1.3120 0.64%
2018-01-31 0 1.560 1.560 1.590 1.540 1.540 60,000 92,400 1.5400 1.308 1.308 1.333 1.291 1.291 71,556 1.2913 0.00%
2018-01-30 0 1.560 1.560 1.600 1.560 1.560 91,500 142,695 1.5595 1.308 1.308 1.342 1.308 1.308 109,123 1.3077 -1.89%
2018-01-29 0 1.590 1.570 1.600 1.550 1.590 150,000 237,300 1.5820 1.333 1.316 1.342 1.300 1.333 178,890 1.3265 0.63%
2018-01-26 0 1.580 1.560 1.600 1.580 1.580 52,500 82,750 1.5762 1.325 1.308 1.342 1.325 1.325 62,612 1.3216 -0.63%
2018-01-25 0 1.590 1.570 1.590 1.540 1.600 140,000 219,950 1.5711 1.333 1.316 1.333 1.291 1.342 166,964 1.3173 -1.24%
2018-01-24 0 1.610 1.580 1.620 1.600 1.610 72,500 115,325 1.5907 1.350 1.325 1.358 1.342 1.350 86,464 1.3338 0.62%
2018-01-23 0 1.600 1.590 1.620 1.600 1.620 474,500 764,305 1.6108 1.342 1.333 1.358 1.342 1.358 565,889 1.3506 -1.84%
2018-01-22 0 1.630 1.600 1.660 1.590 1.630 100,000 161,400 1.6140 1.367 1.342 1.392 1.333 1.367 119,260 1.3533 0.00%
2018-01-19 0 1.630 1.630 1.660 1.620 1.650 309,000 503,890 1.6307 1.367 1.367 1.392 1.358 1.384 368,514 1.3674 0.62%
2018-01-18 0 1.620 1.600 1.630 1.620 1.630 52,500 85,075 1.6205 1.358 1.342 1.367 1.358 1.367 62,612 1.3588 -0.61%
2018-01-17 0 1.630 1.610 1.640 1.610 1.630 180,000 290,800 1.6156 1.367 1.350 1.375 1.350 1.367 214,668 1.3546 1.24%
2018-01-16 0 1.610 1.610 1.640 1.580 1.610 190,000 302,100 1.5900 1.350 1.350 1.375 1.325 1.350 226,594 1.3332 1.26%
2018-01-15 0 1.590 1.590 1.620 1.570 1.630 260,000 415,500 1.5981 1.333 1.333 1.358 1.316 1.367 310,076 1.3400 -1.24%
2018-01-12 0 1.610 1.570 1.610 1.570 1.610 252,000 396,350 1.5728 1.350 1.316 1.350 1.316 1.350 300,536 1.3188 0.62%
2018-01-11 0 1.600 1.600 1.620 1.560 1.600 285,000 449,500 1.5772 1.342 1.342 1.358 1.308 1.342 339,891 1.3225 0.00%
2018-01-10 0 1.600 1.590 1.620 1.600 1.610 90,000 144,300 1.6033 1.342 1.333 1.358 1.342 1.350 107,334 1.3444 1.91%
2018-01-09 0 1.570 1.570 1.620 1.560 1.560 30,000 46,800 1.5600 1.316 1.316 1.358 1.308 1.308 35,778 1.3081 -0.63%
2018-01-08 0 1.580 1.580 1.600 1.550 1.580 240,000 373,400 1.5558 1.325 1.325 1.342 1.300 1.325 286,224 1.3046 -1.25%
2018-01-05 0 1.600 1.600 1.630 1.590 1.600 320,000 511,300 1.5978 1.342 1.342 1.367 1.333 1.342 381,633 1.3398 1.27%
2018-01-04 0 1.580 1.580 1.610 1.580 1.580 85,000 134,150 1.5782 1.325 1.325 1.350 1.325 1.325 101,371 1.3234 -0.63%
2018-01-03 0 1.590 1.580 1.600 1.590 1.600 67,500 107,225 1.5885 1.333 1.325 1.342 1.333 1.342 80,501 1.3320 -2.45%
2018-01-02 0 1.630 1.610 1.630 1.640 1.650 27,000 44,050 1.6315 1.367 1.350 1.367 1.375 1.384 32,200 1.3680 -2.98%
2017-12-29 0 1.680 1.650 1.680 1.650 1.740 235,000 392,500 1.6702 1.409 1.384 1.409 1.384 1.459 280,261 1.4005 2.44%
2017-12-28 0 1.640 1.640 1.650 1.620 1.620 10,000 16,200 1.6200 1.375 1.375 1.384 1.358 1.358 11,926 1.3584 1.86%
2017-12-27 0 1.610 1.610 1.640 - - 0 0 - 1.350 1.350 1.375 - - 0 - 1.26%
2017-12-22 0 1.590 1.570 1.620 1.590 1.590 13,000 20,490 1.5762 1.333 1.316 1.358 1.333 1.333 15,504 1.3216 -0.62%
2017-12-21 0 1.600 1.600 1.620 1.590 1.600 60,000 95,700 1.5950 1.342 1.342 1.358 1.333 1.342 71,556 1.3374 0.00%
2017-12-20 0 1.600 1.560 1.600 1.610 1.620 140,000 226,100 1.6150 1.342 1.308 1.342 1.350 1.358 166,964 1.3542 -0.62%
2017-12-19 0 1.610 1.610 1.650 1.610 1.610 20,000 32,200 1.6100 1.350 1.350 1.384 1.350 1.350 23,852 1.3500 0.62%
2017-12-18 0 1.600 1.580 1.620 1.600 1.600 114,000 182,280 1.5989 1.342 1.325 1.358 1.342 1.342 135,957 1.3407 0.63%
2017-12-15 0 1.590 1.570 1.630 - - 0 0 - 1.333 1.316 1.367 - - 0 - 0.00%
2017-12-14 0 1.590 1.590 1.640 - - 0 0 - 1.333 1.333 1.375 - - 0 - 0.00%
2017-12-13 0 1.590 1.590 1.640 1.580 1.620 96,000 152,600 1.5896 1.333 1.333 1.375 1.325 1.358 114,490 1.3329 -1.85%
2017-12-12 0 1.620 1.600 1.660 1.620 1.620 80,000 129,600 1.6200 1.358 1.342 1.392 1.358 1.358 95,408 1.3584 1.89%
2017-12-11 0 1.590 1.570 1.620 1.590 1.600 165,000 262,400 1.5903 1.333 1.316 1.358 1.333 1.342 196,779 1.3335 2.58%
2017-12-08 0 1.550 1.550 1.570 1.520 1.560 110,000 168,600 1.5327 1.300 1.300 1.316 1.275 1.308 131,186 1.2852 1.97%
2017-12-07 0 1.520 1.520 1.550 1.520 1.520 180,000 273,600 1.5200 1.275 1.275 1.300 1.275 1.275 214,668 1.2745 0.66%
2017-12-06 0 1.510 1.510 1.540 1.510 1.580 1,380,000 2,107,400 1.5271 1.266 1.266 1.291 1.266 1.325 1,645,790 1.2805 -5.63%
2017-12-05 0 1.600 1.580 1.600 - - 0 0 - 1.342 1.325 1.342 - - 0 - -1.84%
2017-12-04 0 1.630 1.630 1.670 1.610 1.650 160,000 259,900 1.6244 1.367 1.367 1.400 1.350 1.384 190,816 1.3620 3.16%
2017-12-01 0 1.580 1.580 1.650 1.560 1.580 100,000 156,600 1.5660 1.325 1.325 1.384 1.308 1.325 119,260 1.3131 1.28%
2017-11-30 0 1.560 1.540 1.570 1.540 1.560 92,500 143,775 1.5543 1.308 1.291 1.316 1.291 1.308 110,316 1.3033 3.31%
2017-11-29 0 1.510 1.510 1.570 1.510 1.530 290,000 440,100 1.5176 1.266 1.266 1.316 1.266 1.283 345,854 1.2725 -3.21%
2017-11-28 0 1.560 1.540 1.570 1.520 1.560 210,000 322,500 1.5357 1.308 1.291 1.316 1.275 1.308 250,446 1.2877 0.00%
2017-11-27 0 1.560 1.530 1.560 1.550 1.570 172,500 268,925 1.5590 1.308 1.283 1.308 1.300 1.316 205,724 1.3072 -2.50%
2017-11-24 0 1.600 1.600 1.620 1.600 1.610 227,500 364,275 1.6012 1.342 1.342 1.358 1.342 1.350 271,317 1.3426 -0.62%
2017-11-23 0 1.610 1.610 1.640 1.600 1.650 740,000 1,191,000 1.6095 1.350 1.350 1.375 1.342 1.384 882,525 1.3495 -1.23%
2017-11-22 0 1.630 1.630 1.650 1.600 1.660 680,000 1,092,500 1.6066 1.367 1.367 1.384 1.342 1.392 810,969 1.3472 -2.40%
2017-11-21 0 1.670 1.640 1.670 1.640 1.680 47,500 78,600 1.6547 1.400 1.375 1.400 1.375 1.409 56,649 1.3875 -1.18%
2017-11-20 0 1.690 1.630 1.710 1.690 1.690 20,000 33,800 1.6900 1.417 1.367 1.434 1.417 1.417 23,852 1.4171 -0.59%
2017-11-17 0 1.700 1.670 1.710 1.680 1.700 57,500 96,775 1.6830 1.425 1.400 1.434 1.409 1.425 68,575 1.4112 0.00%
2017-11-16 0 1.700 1.660 1.700 1.700 1.700 10,000 17,000 1.7000 1.425 1.392 1.425 1.425 1.425 11,926 1.4255 0.00%
2017-11-15 0 1.700 1.650 1.710 1.680 1.740 40,000 68,200 1.7050 1.425 1.384 1.434 1.409 1.459 47,704 1.4296 0.59%
2017-11-14 0 1.690 1.660 1.710 1.690 1.690 10,000 16,900 1.6900 1.417 1.392 1.434 1.417 1.417 11,926 1.4171 0.60%
2017-11-13 0 1.680 1.670 1.700 1.670 1.740 53,000 89,560 1.6898 1.409 1.400 1.425 1.400 1.459 63,208 1.4169 -1.18%
2017-11-10 0 1.700 1.690 1.710 1.700 1.710 190,000 323,300 1.7016 1.425 1.417 1.434 1.425 1.434 226,594 1.4268 -0.58%
2017-11-09 0 1.710 1.710 1.740 1.710 1.710 45,000 76,800 1.7067 1.434 1.434 1.459 1.434 1.434 53,667 1.4310 0.00%
2017-11-08 0 1.710 1.700 1.750 1.710 1.740 155,000 265,200 1.7110 1.434 1.425 1.467 1.434 1.459 184,853 1.4347 -1.72%
2017-11-07 0 1.740 1.740 1.750 1.710 1.740 100,000 172,300 1.7230 1.459 1.459 1.467 1.434 1.459 119,260 1.4447 0.00%
2017-11-06 0 1.740 1.720 1.740 1.720 1.760 285,000 497,550 1.7458 1.459 1.442 1.459 1.442 1.476 339,891 1.4638 -0.57%
2017-11-03 0 1.750 1.740 1.780 1.730 1.750 156,500 271,880 1.7373 1.467 1.459 1.493 1.451 1.467 186,642 1.4567 1.74%
2017-11-02 0 1.720 1.680 1.720 1.700 1.720 155,000 264,550 1.7068 1.442 1.409 1.442 1.425 1.442 184,853 1.4311 -0.58%
2017-11-01 0 1.730 1.720 1.760 1.710 1.780 210,000 362,100 1.7243 1.451 1.442 1.476 1.434 1.493 250,446 1.4458 -2.81%
2017-10-31 0 1.780 1.740 1.780 1.710 1.780 515,000 885,650 1.7197 1.493 1.459 1.493 1.434 1.493 614,190 1.4420 0.00%
2017-10-30 0 1.780 1.760 1.780 1.730 1.780 120,000 210,800 1.7567 1.493 1.476 1.493 1.451 1.493 143,112 1.4730 2.89%
2017-10-27 0 1.730 1.710 1.740 1.730 1.760 70,000 122,600 1.7514 1.451 1.434 1.459 1.451 1.476 83,482 1.4686 -1.70%
2017-10-26 0 1.760 1.750 1.770 1.740 1.770 150,000 263,300 1.7553 1.476 1.467 1.484 1.459 1.484 178,890 1.4719 1.15%
2017-10-25 0 1.740 1.720 1.750 1.720 1.740 160,000 277,000 1.7313 1.459 1.442 1.467 1.442 1.459 190,816 1.4517 -2.25%
2017-10-24 0 1.780 1.740 1.790 1.720 1.830 330,000 581,600 1.7624 1.493 1.459 1.501 1.442 1.534 393,559 1.4778 -0.56%
2017-10-23 0 1.790 1.780 1.820 1.790 1.850 102,500 186,650 1.8210 1.501 1.493 1.526 1.501 1.551 122,242 1.5269 -0.56%
2017-10-20 0 1.800 1.760 1.820 1.680 1.800 570,500 988,660 1.7330 1.509 1.476 1.526 1.409 1.509 680,379 1.4531 5.26%
2017-10-19 0 1.710 1.660 1.720 1.660 1.750 1,430,000 2,424,600 1.6955 1.434 1.392 1.442 1.392 1.467 1,705,420 1.4217 -3.93%
2017-10-18 0 1.780 1.770 1.790 1.780 1.790 127,500 226,575 1.7771 1.493 1.484 1.501 1.493 1.501 152,057 1.4901 -1.11%
2017-10-17 0 1.800 1.790 1.810 1.780 1.810 190,000 342,700 1.8037 1.509 1.501 1.518 1.493 1.518 226,594 1.5124 1.12%
2017-10-16 0 1.780 1.780 1.800 1.780 1.800 462,500 827,850 1.7899 1.493 1.493 1.509 1.493 1.509 551,578 1.5009 -0.56%
2017-10-13 0 1.790 1.790 1.800 1.760 1.900 2,415,000 4,410,450 1.8263 1.501 1.501 1.509 1.476 1.593 2,880,133 1.5313 -7.25%
2017-10-12 0 1.930 1.930 1.940 1.930 1.970 1,139,166 2,217,707 1.9468 1.618 1.618 1.627 1.618 1.652 1,358,571 1.6324 -1.53%
2017-10-11 0 1.960 1.960 1.990 1.960 2.000 713,500 1,405,080 1.9693 1.643 1.643 1.669 1.643 1.677 850,921 1.6512 -2.00%
2017-10-10 0 2.000 1.970 2.000 1.960 2.000 346,500 683,145 1.9716 1.677 1.652 1.677 1.643 1.677 413,236 1.6532 1.01%
2017-10-09 0 1.980 1.960 1.990 1.960 1.990 288,000 569,050 1.9759 1.660 1.643 1.669 1.643 1.669 343,469 1.6568 -0.50%
2017-10-06 0 1.990 1.980 2.000 1.900 2.010 1,062,500 2,086,250 1.9635 1.669 1.660 1.677 1.593 1.685 1,267,139 1.6464 3.11%
2017-10-04 0 1.930 1.910 1.940 1.920 1.950 221,500 427,505 1.9300 1.618 1.602 1.627 1.610 1.635 264,161 1.6183 -0.52%
2017-10-03 0 1.940 1.910 1.940 1.890 2.040 1,815,000 3,535,070 1.9477 1.627 1.602 1.627 1.585 1.711 2,164,572 1.6331 -4.43%
2017-09-29 0 2.030 2.010 2.030 1.970 2.070 1,263,500 2,549,865 2.0181 1.702 1.685 1.702 1.652 1.736 1,506,852 1.6922 4.10%
2017-09-28 0 1.950 1.940 1.950 1.840 1.950 1,353,000 2,592,395 1.9160 1.635 1.627 1.635 1.543 1.635 1,613,590 1.6066 6.56%
2017-09-27 0 1.830 1.820 1.840 1.800 1.850 684,000 1,245,230 1.8205 1.534 1.526 1.543 1.509 1.551 815,740 1.5265 1.67%
2017-09-26 0 1.800 1.780 1.800 1.680 1.840 1,035,000 1,849,700 1.7871 1.509 1.493 1.509 1.409 1.543 1,234,343 1.4985 3.45%
2017-09-25 0 1.740 1.730 1.740 1.640 1.810 3,780,500 6,614,620 1.7497 1.459 1.451 1.459 1.375 1.518 4,508,631 1.4671 4.82%
2017-09-22 0 1.660 1.630 1.660 1.590 1.660 1,299,500 2,119,770 1.6312 1.392 1.367 1.392 1.333 1.392 1,549,786 1.3678 3.11%
2017-09-21 0 1.610 1.600 1.620 1.580 1.610 357,500 570,450 1.5957 1.350 1.342 1.358 1.325 1.350 426,355 1.3380 -1.23%
2017-09-20 0 1.630 1.610 1.630 1.580 1.650 1,677,500 2,720,565 1.6218 1.367 1.350 1.367 1.325 1.384 2,000,589 1.3599 5.84%
2017-09-19 0 1.540 1.540 1.560 1.540 1.590 2,415,000 3,788,700 1.5688 1.291 1.291 1.308 1.291 1.333 2,880,133 1.3155 2.67%
2017-09-18 0 1.500 1.500 1.510 1.440 1.510 2,945,000 4,363,850 1.4818 1.258 1.258 1.266 1.207 1.266 3,512,212 1.2425 2.04%
2017-09-15 0 1.470 1.460 1.480 1.460 1.480 356,500 522,110 1.4645 1.233 1.224 1.241 1.224 1.241 425,162 1.2280 -0.68%
2017-09-14 0 1.480 1.460 1.480 1.460 1.530 965,000 1,441,300 1.4936 1.241 1.224 1.241 1.224 1.283 1,150,861 1.2524 -1.33%
2017-09-13 0 1.500 1.490 1.500 1.490 1.520 650,000 980,800 1.5089 1.258 1.249 1.258 1.249 1.275 775,191 1.2652 0.00%
2017-09-12 0 1.500 1.490 1.500 1.420 1.530 3,475,000 5,159,000 1.4846 1.258 1.249 1.258 1.191 1.283 4,144,291 1.2448 4.90%
2017-09-11 0 1.430 1.430 1.440 1.420 1.450 795,000 1,142,100 1.4366 1.199 1.199 1.207 1.191 1.216 948,118 1.2046 0.70%
2017-09-08 0 1.420 1.400 1.420 1.380 1.420 584,000 814,980 1.3955 1.191 1.174 1.191 1.157 1.191 696,479 1.1701 2.16%
2017-09-07 0 1.390 1.380 1.400 1.330 1.420 2,192,500 2,985,700 1.3618 1.166 1.157 1.174 1.115 1.191 2,614,779 1.1419 -2.80%
2017-09-06 0 1.430 1.420 1.440 1.340 1.500 3,516,500 5,046,855 1.4352 1.199 1.191 1.207 1.124 1.258 4,193,784 1.2034 5.93%
2017-09-05 0 1.350 1.350 1.370 1.310 1.410 2,616,500 3,544,395 1.3546 1.132 1.132 1.149 1.098 1.182 3,120,442 1.1359 -2.88%
2017-09-04 0 1.390 1.370 1.390 1.250 1.390 4,740,000 6,269,100 1.3226 1.166 1.149 1.166 1.048 1.166 5,652,932 1.1090 13.01%
2017-09-01 0 1.230 1.230 1.250 1.230 1.250 505,000 623,000 1.2337 1.031 1.031 1.048 1.031 1.048 602,264 1.0344 -1.60%
2017-08-31 0 1.250 1.250 1.270 1.190 1.270 2,850,000 3,480,100 1.2211 1.048 1.048 1.065 0.998 1.065 3,398,915 1.0239 2.46%
2017-08-30 0 1.220 1.220 1.230 1.220 1.250 1,337,000 1,648,910 1.2333 1.023 1.023 1.031 1.023 1.048 1,594,508 1.0341 0.00%
2017-08-29 0 1.220 1.200 1.240 1.130 1.220 1,124,500 1,324,735 1.1781 1.023 1.006 1.040 0.948 1.023 1,341,081 0.9878 8.93%
2017-08-28 0 1.120 1.090 1.130 1.100 1.140 92,000 102,940 1.1189 0.939 0.914 0.948 0.922 0.956 109,719 0.9382 -0.88%
2017-08-25 0 1.130 1.110 1.150 1.120 1.130 90,000 101,600 1.1289 0.948 0.931 0.964 0.939 0.948 107,334 0.9466 0.00%
2017-08-24 0 1.130 1.110 1.150 1.130 1.130 81,500 92,005 1.1289 0.948 0.931 0.964 0.948 0.948 97,197 0.9466 0.00%
2017-08-22 0 1.130 1.130 1.160 1.110 1.130 131,500 147,520 1.1218 0.948 0.948 0.973 0.931 0.948 156,827 0.9407 0.89%
2017-08-21 0 1.120 1.110 1.130 1.050 1.120 1,000,000 1,094,000 1.0940 0.939 0.931 0.948 0.880 0.939 1,192,602 0.9173 4.67%
2017-08-18 0 1.070 1.070 1.080 1.050 1.080 430,000 462,200 1.0749 0.897 0.897 0.906 0.880 0.906 512,819 0.9013 -0.93%
2017-08-17 0 1.080 1.080 1.100 1.080 1.080 75,000 80,750 1.0767 0.906 0.906 0.922 0.906 0.906 89,445 0.9028 0.00%
2017-08-16 0 1.080 1.070 1.080 1.090 1.090 10,000 10,900 1.0900 0.906 0.897 0.906 0.914 0.914 11,926 0.9140 2.86%
2017-08-15 0 1.050 1.050 1.090 1.050 1.060 105,000 110,200 1.0495 0.880 0.880 0.914 0.880 0.889 125,223 0.8800 -0.94%
2017-08-14 0 1.060 1.050 1.070 1.060 1.060 137,500 145,525 1.0584 0.889 0.880 0.897 0.889 0.889 163,983 0.8874 2.91%
2017-08-11 0 1.030 1.030 1.060 1.020 1.060 387,500 403,575 1.0415 0.864 0.864 0.889 0.855 0.889 462,133 0.8733 -2.83%
2017-08-10 0 1.060 1.060 1.080 1.050 1.060 55,000 57,800 1.0509 0.889 0.889 0.906 0.880 0.889 65,593 0.8812 0.00%
2017-08-09 0 1.060 1.050 1.090 1.060 1.060 20,000 21,200 1.0600 0.889 0.880 0.914 0.889 0.889 23,852 0.8888 0.00%
2017-08-08 0 1.060 1.050 1.090 1.040 1.070 251,000 265,910 1.0594 0.889 0.880 0.914 0.872 0.897 299,343 0.8883 0.00%
2017-08-07 0 1.060 1.060 1.070 1.050 1.070 305,000 324,500 1.0639 0.889 0.889 0.897 0.880 0.897 363,744 0.8921 0.00%
2017-08-04 0 1.060 1.060 1.090 1.060 1.070 57,500 61,125 1.0630 0.889 0.889 0.914 0.889 0.897 68,575 0.8914 -0.93%
2017-08-03 0 1.070 1.060 1.070 - - 0 0 - 0.897 0.889 0.897 - - 0 - -3.60%
2017-08-02 0 1.110 1.090 1.120 1.100 1.110 153,000 168,210 1.0994 0.931 0.914 0.939 0.922 0.931 182,468 0.9219 -1.77%
2017-08-01 0 1.130 1.120 1.130 1.130 1.130 90,000 101,700 1.1300 0.948 0.939 0.948 0.948 0.948 107,334 0.9475 -2.59%
2017-07-31 0 1.160 1.140 1.160 - - 0 0 - 0.973 0.956 0.973 - - 0 - 0.00%
2017-07-28 0 1.160 1.140 1.160 1.150 1.160 195,000 224,700 1.1523 0.973 0.956 0.973 0.964 0.973 232,557 0.9662 -1.69%
2017-07-27 0 1.180 1.160 1.190 1.180 1.230 750,000 901,500 1.2020 0.989 0.973 0.998 0.989 1.031 894,451 1.0079 0.00%
2017-07-26 0 1.180 1.170 1.190 1.180 1.190 740,000 875,700 1.1834 0.989 0.981 0.998 0.989 0.998 882,525 0.9923 0.00%
2017-07-25 0 1.180 1.180 1.190 1.180 1.200 350,000 414,600 1.1846 0.989 0.989 0.998 0.989 1.006 417,411 0.9933 0.00%
2017-07-24 0 1.180 1.160 1.200 1.120 1.200 570,000 668,200 1.1723 0.989 0.973 1.006 0.939 1.006 679,783 0.9830 4.42%
2017-07-21 0 1.130 1.120 1.150 1.120 1.130 290,000 325,700 1.1231 0.948 0.939 0.964 0.939 0.948 345,854 0.9417 -0.88%
2017-07-20 0 1.140 1.120 1.140 1.120 1.140 175,000 198,200 1.1326 0.956 0.939 0.956 0.939 0.956 208,705 0.9497 2.70%
2017-07-19 0 1.110 1.100 1.130 1.070 1.110 510,000 554,000 1.0863 0.931 0.922 0.948 0.897 0.931 608,227 0.9108 1.83%
2017-07-18 0 1.090 1.070 1.100 1.080 1.090 210,000 228,100 1.0862 0.914 0.897 0.922 0.906 0.914 250,446 0.9108 0.00%
2017-07-17 0 1.090 1.090 1.110 1.090 1.120 240,000 263,500 1.0979 0.914 0.914 0.931 0.914 0.939 286,224 0.9206 -0.91%
2017-07-14 0 1.100 1.090 1.120 1.080 1.160 2,182,500 2,438,925 1.1175 0.922 0.914 0.939 0.906 0.973 2,602,853 0.9370 1.85%
2017-07-13 0 1.080 1.080 1.090 1.020 1.110 1,905,000 2,057,600 1.0801 0.906 0.906 0.914 0.855 0.931 2,271,906 0.9057 8.00%
2017-07-12 0 1.000 1.000 1.030 1.000 1.000 110,000 110,000 1.0000 0.839 0.839 0.864 0.839 0.839 131,186 0.8385 0.00%
2017-07-11 0 1.000 1.000 1.020 0.990 1.000 172,811 172,354 0.9974 0.839 0.839 0.855 0.830 0.839 206,095 0.8363 1.01%
2017-07-10 0 0.990 0.970 1.010 0.960 0.990 705,000 682,950 0.9687 0.830 0.813 0.847 0.805 0.830 840,784 0.8123 0.00%
2017-07-07 0 0.990 0.970 1.000 0.960 1.010 670,000 656,700 0.9801 0.830 0.813 0.839 0.805 0.847 799,043 0.8219 3.13%
2017-07-06 0 0.960 0.960 0.970 0.960 0.970 90,000 86,700 0.9633 0.805 0.805 0.813 0.805 0.813 107,334 0.8078 -1.03%
2017-07-05 0 0.970 0.970 0.980 0.970 0.970 80,000 77,600 0.9700 0.813 0.813 0.822 0.813 0.813 95,408 0.8133 1.04%
2017-07-04 0 0.960 0.960 0.970 0.960 0.960 590,000 566,400 0.9600 0.805 0.805 0.813 0.805 0.805 703,635 0.8050 0.00%
2017-07-03 0 0.960 0.960 0.970 0.950 0.950 30,000 28,500 0.9500 0.805 0.805 0.813 0.797 0.797 35,778 0.7966 0.00%
2017-06-30 0 0.960 0.950 0.960 0.950 0.960 930,000 889,600 0.9566 0.805 0.797 0.805 0.797 0.805 1,109,120 0.8021 0.00%
2017-06-29 0 0.960 0.950 0.970 0.940 0.980 770,915 731,141 0.9484 0.805 0.797 0.813 0.788 0.822 919,395 0.7952 1.05%
2017-06-28 0 0.950 0.940 0.960 0.940 0.960 770,000 727,500 0.9448 0.797 0.788 0.805 0.788 0.805 918,303 0.7922 -1.04%
2017-06-27 0 0.960 0.950 0.970 0.920 0.980 2,110,000 2,007,500 0.9514 0.805 0.797 0.813 0.771 0.822 2,516,389 0.7978 -4.95%
2017-06-26 0 1.010 0.990 1.030 0.990 1.010 520,000 519,000 0.9981 0.847 0.830 0.864 0.830 0.847 620,153 0.8369 -0.98%
2017-06-23 0 1.020 1.010 1.020 1.020 1.020 40,000 40,800 1.0200 0.855 0.847 0.855 0.855 0.855 47,704 0.8553 2.00%
2017-06-22 0 1.000 1.000 1.020 1.000 1.030 290,000 292,100 1.0072 0.839 0.839 0.855 0.839 0.864 345,854 0.8446 -3.85%
2017-06-21 0 1.040 1.020 1.040 - - 0 0 - 0.872 0.855 0.872 - - 0 - -0.95%
2017-06-20 0 1.050 1.010 1.090 1.010 1.050 316,000 319,420 1.0108 0.880 0.847 0.914 0.847 0.880 376,862 0.8476 2.94%
2017-06-19 0 1.020 1.000 1.040 1.010 1.030 930,000 941,700 1.0126 0.855 0.839 0.872 0.847 0.864 1,109,120 0.8491 -1.92%
2017-06-16 0 1.040 1.020 1.050 1.020 1.040 334,000 341,200 1.0216 0.872 0.855 0.880 0.855 0.872 398,329 0.8566 -0.95%
2017-06-15 0 1.050 1.020 1.050 1.020 1.050 100,000 102,600 1.0260 0.880 0.855 0.880 0.855 0.880 119,260 0.8603 2.94%
2017-06-14 0 1.020 1.020 1.030 1.020 1.030 67,500 68,725 1.0181 0.855 0.855 0.864 0.855 0.864 80,501 0.8537 -1.92%
2017-06-13 0 1.040 1.030 1.060 1.040 1.050 362,500 378,025 1.0428 0.872 0.864 0.889 0.872 0.880 432,318 0.8744 0.97%
2017-06-12 0 1.030 1.020 1.040 1.030 1.050 115,000 119,300 1.0374 0.864 0.855 0.872 0.864 0.880 137,149 0.8699 -1.90%
2017-06-09 0 1.050 1.030 1.060 1.030 1.130 562,000 599,960 1.0675 0.880 0.864 0.889 0.864 0.948 670,242 0.8951 -0.94%
2017-06-08 0 1.060 1.030 1.060 1.040 1.060 340,000 355,800 1.0465 0.889 0.864 0.889 0.872 0.889 405,485 0.8775 -0.93%
2017-06-07 0 1.070 1.040 1.080 1.050 1.070 940,000 990,200 1.0534 0.897 0.872 0.906 0.880 0.897 1,121,046 0.8833 -0.93%
2017-06-06 0 1.080 1.060 1.090 1.060 1.080 20,000 21,400 1.0700 0.906 0.889 0.914 0.889 0.906 23,852 0.8972 -0.92%
2017-06-05 0 1.090 1.060 1.090 1.060 1.090 400,000 431,300 1.0783 0.914 0.889 0.914 0.889 0.914 477,041 0.9041 0.93%
2017-06-02 0 1.080 1.080 1.090 1.080 1.090 581,202 632,062 1.0875 0.906 0.906 0.914 0.906 0.914 693,142 0.9119 0.00%
2017-06-01 0 1.080 1.070 1.090 1.080 1.080 350,000 378,000 1.0800 0.906 0.897 0.914 0.906 0.906 417,411 0.9056 -0.92%
2017-05-31 0 1.090 1.080 1.100 1.080 1.090 260,000 281,400 1.0823 0.914 0.906 0.922 0.906 0.914 310,076 0.9075 0.00%
2017-05-29 0 1.090 1.090 1.120 1.080 1.090 100,000 108,800 1.0880 0.914 0.914 0.939 0.906 0.914 119,260 0.9123 0.93%
2017-05-26 0 1.080 1.080 1.100 1.080 1.080 70,000 75,600 1.0800 0.906 0.906 0.922 0.906 0.906 83,482 0.9056 -1.82%
2017-05-25 0 1.100 1.090 1.110 1.090 1.110 566,500 627,390 1.1075 0.922 0.914 0.931 0.914 0.931 675,609 0.9286 0.92%
2017-05-24 0 1.090 1.090 1.110 1.070 1.100 510,000 554,400 1.0871 0.914 0.914 0.931 0.897 0.922 608,227 0.9115 0.00%
2017-05-23 0 1.090 1.090 1.100 1.070 1.140 1,210,000 1,324,400 1.0945 0.914 0.914 0.922 0.897 0.956 1,443,048 0.9178 -2.68%
2017-05-22 0 1.120 1.110 1.130 1.120 1.150 965,000 1,082,700 1.1220 0.939 0.931 0.948 0.939 0.964 1,150,861 0.9408 -2.61%
2017-05-19 0 1.150 1.120 1.150 1.110 1.150 82,000 91,960 1.1215 0.964 0.939 0.964 0.931 0.964 97,793 0.9404 2.68%
2017-05-18 0 1.120 1.120 1.130 1.120 1.130 40,000 45,000 1.1250 0.939 0.939 0.948 0.939 0.948 47,704 0.9433 -1.75%
2017-05-17 0 1.140 1.130 1.150 1.130 1.140 20,000 22,700 1.1350 0.956 0.948 0.964 0.948 0.956 23,852 0.9517 0.00%
2017-05-16 0 1.140 1.130 1.140 1.120 1.140 640,000 722,900 1.1295 0.956 0.948 0.956 0.939 0.956 763,265 0.9471 0.88%
2017-05-15 0 1.130 1.110 1.140 1.110 1.140 110,000 124,600 1.1327 0.948 0.931 0.956 0.931 0.956 131,186 0.9498 -0.88%
2017-05-12 0 1.140 1.130 1.150 1.100 1.140 1,570,000 1,763,300 1.1231 0.956 0.948 0.964 0.922 0.956 1,872,385 0.9417 -0.87%
2017-05-11 0 1.150 1.140 1.160 1.130 1.150 230,000 263,300 1.1448 0.964 0.956 0.973 0.948 0.964 274,298 0.9599 0.00%
2017-05-10 0 1.150 1.150 1.160 1.140 1.160 221,500 255,350 1.1528 0.964 0.964 0.973 0.956 0.973 264,161 0.9666 1.77%
2017-05-09 0 1.130 1.130 1.140 1.120 1.130 250,000 281,200 1.1248 0.948 0.948 0.956 0.939 0.948 298,150 0.9431 0.00%
2017-05-08 0 1.130 1.130 1.140 1.130 1.160 330,000 376,500 1.1409 0.948 0.948 0.956 0.948 0.973 393,559 0.9567 -0.88%
2017-05-05 0 1.140 1.140 1.160 1.130 1.160 731,000 834,410 1.1415 0.956 0.956 0.973 0.948 0.973 871,792 0.9571 -2.56%
2017-05-04 0 1.170 1.170 1.190 1.160 1.200 40,000 47,500 1.1875 0.981 0.981 0.998 0.973 1.006 47,704 0.9957 -0.85%
2017-05-02 0 1.180 1.160 1.180 1.160 1.180 150,000 175,500 1.1700 0.989 0.973 0.989 0.973 0.989 178,890 0.9810 -0.84%
2017-04-28 0 1.190 1.180 1.190 1.160 1.210 840,000 995,700 1.1854 0.998 0.989 0.998 0.973 1.015 1,001,785 0.9939 4.39%
2017-04-27 0 1.140 1.140 1.150 1.140 1.170 317,000 362,000 1.1420 0.956 0.956 0.964 0.956 0.981 378,055 0.9575 -2.56%
2017-04-26 0 1.170 1.150 1.180 1.160 1.180 565,000 660,450 1.1689 0.981 0.964 0.989 0.973 0.989 673,820 0.9802 -2.50%
2017-04-25 0 1.200 1.180 1.200 1.170 1.200 410,000 483,900 1.1802 1.006 0.989 1.006 0.981 1.006 488,967 0.9896 -1.64%
2017-04-24 0 1.220 1.190 1.220 1.200 1.260 1,852,000 2,279,640 1.2309 1.023 0.998 1.023 1.006 1.057 2,208,698 1.0321 1.67%
2017-04-21 0 1.200 1.170 1.200 1.200 1.210 280,000 336,400 1.2014 1.006 0.981 1.006 1.006 1.015 333,928 1.0074 1.69%
2017-04-20 0 1.180 1.170 1.190 1.140 1.190 602,500 705,025 1.1702 0.989 0.981 0.998 0.956 0.998 718,542 0.9812 0.00%
2017-04-19 0 1.180 1.150 1.180 1.130 1.180 680,000 778,900 1.1454 0.989 0.964 0.989 0.948 0.989 810,969 0.9605 0.85%
2017-04-18 0 1.170 1.160 1.170 1.150 1.220 1,140,000 1,347,000 1.1816 0.981 0.973 0.981 0.964 1.023 1,359,566 0.9908 -4.88%
2017-04-13 0 1.230 1.200 1.230 1.200 1.250 1,107,500 1,349,725 1.2187 1.031 1.006 1.031 1.006 1.048 1,320,806 1.0219 -0.81%
2017-04-12 0 1.240 1.220 1.240 1.220 1.250 1,040,000 1,294,700 1.2449 1.040 1.023 1.040 1.023 1.048 1,240,306 1.0439 -0.80%
2017-04-11 0 1.250 1.240 1.250 1.240 1.270 1,030,000 1,289,900 1.2523 1.048 1.040 1.048 1.040 1.065 1,228,380 1.0501 -3.10%
2017-04-10 0 1.290 1.260 1.290 1.200 1.350 4,090,000 5,203,200 1.2722 1.082 1.057 1.082 1.006 1.132 4,877,741 1.0667 -4.44%
2017-04-07 0 1.350 1.330 1.350 1.330 1.400 2,073,000 2,797,130 1.3493 1.132 1.115 1.132 1.115 1.174 2,472,263 1.1314 -2.88%
2017-04-06 0 1.390 1.390 1.400 1.360 1.440 2,152,957 2,979,391 1.3839 1.166 1.166 1.174 1.140 1.207 2,567,620 1.1604 -2.11%
2017-04-05 0 1.420 1.400 1.420 1.370 1.520 9,217,500 13,283,075 1.4411 1.191 1.174 1.191 1.149 1.275 10,992,806 1.2083 -3.40%
2017-04-03 0 1.470 1.470 1.480 1.190 1.490 28,089,000 38,789,150 1.3809 1.233 1.233 1.241 0.998 1.249 33,498,988 1.1579 19.51%
2017-03-31 0 1.230 1.220 1.230 1.110 1.240 10,005,000 11,788,750 1.1783 1.031 1.023 1.031 0.931 1.040 11,931,980 0.9880 13.89%
2017-03-30 0 1.080 1.080 1.090 1.070 1.100 463,500 506,735 1.0933 0.906 0.906 0.914 0.897 0.922 552,771 0.9167 0.00%
2017-03-29 0 1.080 1.040 1.080 1.070 1.080 20,000 21,500 1.0750 0.906 0.872 0.906 0.897 0.906 23,852 0.9014 1.89%
2017-03-28 0 1.060 1.040 1.060 1.030 1.060 210,000 217,800 1.0371 0.889 0.872 0.889 0.864 0.889 250,446 0.8696 0.95%
2017-03-27 0 1.050 1.040 1.050 1.040 1.060 310,000 327,000 1.0548 0.880 0.872 0.880 0.872 0.889 369,707 0.8845 -2.78%
2017-03-24 0 1.080 1.060 1.090 1.080 1.080 60,000 64,800 1.0800 0.906 0.889 0.914 0.906 0.906 71,556 0.9056 0.00%
2017-03-23 0 1.080 1.060 1.090 1.070 1.070 100,000 107,000 1.0700 0.906 0.889 0.914 0.897 0.897 119,260 0.8972 0.00%
2017-03-22 0 1.080 1.060 1.080 1.050 1.080 84,000 89,000 1.0595 0.906 0.889 0.906 0.880 0.906 100,179 0.8884 -1.82%
2017-03-21 0 1.100 1.060 1.100 1.040 1.100 330,000 347,700 1.0536 0.922 0.889 0.922 0.872 0.922 393,559 0.8835 2.80%
2017-03-20 0 1.070 1.050 1.070 1.060 1.080 170,000 181,100 1.0653 0.897 0.880 0.897 0.889 0.906 202,742 0.8933 -0.93%
2017-03-17 0 1.080 1.060 1.080 1.060 1.090 520,000 561,800 1.0804 0.906 0.889 0.906 0.889 0.914 620,153 0.9059 -0.92%
2017-03-16 0 1.090 1.060 1.100 1.040 1.090 204,000 214,500 1.0515 0.914 0.889 0.922 0.872 0.914 243,291 0.8817 4.81%
2017-03-15 0 1.040 1.030 1.050 1.040 1.040 144,000 149,640 1.0392 0.872 0.864 0.880 0.872 0.872 171,735 0.8713 0.97%
2017-03-14 0 1.030 1.030 1.040 1.030 1.040 260,000 268,700 1.0335 0.864 0.864 0.872 0.864 0.872 310,076 0.8666 -0.96%
2017-03-13 0 1.040 1.040 1.050 1.040 1.060 220,500 229,700 1.0417 0.872 0.872 0.880 0.872 0.889 262,969 0.8735 -1.89%
2017-03-10 0 1.060 1.040 1.060 1.040 1.060 250,000 261,300 1.0452 0.889 0.872 0.889 0.872 0.889 298,150 0.8764 1.92%
2017-03-09 0 1.040 1.040 1.050 1.040 1.050 52,500 54,600 1.0400 0.872 0.872 0.880 0.872 0.880 62,612 0.8720 -0.95%
2017-03-08 0 1.050 1.040 1.060 1.050 1.060 295,000 309,800 1.0502 0.880 0.872 0.889 0.880 0.889 351,817 0.8806 -2.78%
2017-03-07 0 1.080 1.060 1.080 1.040 1.080 190,000 200,000 1.0526 0.906 0.889 0.906 0.872 0.906 226,594 0.8826 -0.92%
2017-03-06 0 1.090 1.060 1.090 1.070 1.120 251,000 272,840 1.0870 0.914 0.889 0.914 0.897 0.939 299,343 0.9115 0.93%
2017-03-03 0 1.080 1.070 1.090 1.050 1.150 3,647,500 4,026,387 1.1039 0.906 0.897 0.914 0.880 0.964 4,350,015 0.9256 4.85%
2017-03-02 0 1.030 1.020 1.030 1.030 1.030 210,000 216,300 1.0300 0.864 0.855 0.864 0.864 0.864 250,446 0.8637 0.98%
2017-03-01 0 1.020 1.020 1.030 1.010 1.020 172,500 174,450 1.0113 0.855 0.855 0.864 0.847 0.855 205,724 0.8480 0.00%
2017-02-28 0 1.020 1.020 1.030 1.010 1.030 70,000 71,600 1.0229 0.855 0.855 0.864 0.847 0.864 83,482 0.8577 0.00%
2017-02-27 0 1.020 1.010 1.020 1.010 1.020 110,000 111,900 1.0173 0.855 0.847 0.855 0.847 0.855 131,186 0.8530 0.99%
2017-02-24 0 1.010 1.010 1.020 1.010 1.020 112,500 113,950 1.0129 0.847 0.847 0.855 0.847 0.855 134,168 0.8493 -1.94%
2017-02-23 0 1.030 1.010 1.030 - - 1,500 1,470 0.9800 0.864 0.847 0.864 - - 1,789 0.8217 0.00%
2017-02-22 0 1.030 1.010 1.030 1.030 1.030 10,000 10,300 1.0300 0.864 0.847 0.864 0.864 0.864 11,926 0.8637 1.98%
2017-02-21 0 1.010 1.010 1.020 1.000 1.040 283,632 286,663 1.0107 0.847 0.847 0.855 0.839 0.872 338,260 0.8475 -0.98%
2017-02-20 0 1.020 1.010 1.030 1.020 1.020 30,000 30,600 1.0200 0.855 0.847 0.864 0.855 0.855 35,778 0.8553 -1.92%
2017-02-17 0 1.040 1.000 1.040 1.010 1.040 820,000 839,400 1.0237 0.872 0.839 0.872 0.847 0.872 977,933 0.8583 -0.95%
2017-02-16 0 1.050 1.030 1.050 1.030 1.050 60,000 62,300 1.0383 0.880 0.864 0.880 0.864 0.880 71,556 0.8706 0.00%
2017-02-15 0 1.050 1.030 1.050 1.020 1.050 326,000 337,820 1.0363 0.880 0.864 0.880 0.855 0.880 388,788 0.8689 0.00%
2017-02-14 0 1.050 1.020 1.050 1.030 1.050 160,000 165,100 1.0319 0.880 0.855 0.880 0.864 0.880 190,816 0.8652 0.00%
2017-02-13 0 1.050 1.040 1.060 1.010 1.060 470,000 485,200 1.0323 0.880 0.872 0.889 0.847 0.889 560,523 0.8656 0.00%
2017-02-10 0 1.050 1.030 1.050 1.030 1.050 610,000 629,300 1.0316 0.880 0.864 0.880 0.864 0.880 727,487 0.8650 0.96%
2017-02-09 0 1.040 1.030 1.050 1.040 1.050 310,000 324,100 1.0455 0.872 0.864 0.880 0.872 0.880 369,707 0.8766 -0.95%
2017-02-08 0 1.050 1.030 1.050 1.030 1.050 123,000 127,300 1.0350 0.880 0.864 0.880 0.864 0.880 146,690 0.8678 0.00%
2017-02-07 0 1.050 1.050 1.060 1.050 1.080 370,000 394,400 1.0659 0.880 0.880 0.889 0.880 0.906 441,263 0.8938 -0.94%
2017-02-06 0 1.060 1.040 1.060 1.050 1.090 150,000 160,000 1.0667 0.889 0.872 0.889 0.880 0.914 178,890 0.8944 -0.93%
2017-02-03 0 1.070 1.050 1.070 1.030 1.070 200,000 213,400 1.0670 0.897 0.880 0.897 0.864 0.897 238,520 0.8947 0.00%
2017-02-02 0 1.070 1.060 1.070 1.070 1.080 1,340,000 1,436,300 1.0719 0.897 0.889 0.897 0.897 0.906 1,598,086 0.8988 -1.83%
2017-02-01 0 1.090 1.040 1.100 1.060 1.090 210,000 225,500 1.0738 0.914 0.872 0.922 0.889 0.914 250,446 0.9004 -2.68%
2017-01-27 0 1.120 1.080 1.120 - - 0 0 - 0.939 0.906 0.939 - - 0 - 0.00%
2017-01-26 0 1.120 1.090 1.120 1.120 1.120 10,000 11,200 1.1200 0.939 0.914 0.939 0.939 0.939 11,926 0.9391 3.70%
2017-01-25 0 1.080 1.080 1.100 1.080 1.080 12,000 12,860 1.0717 0.906 0.906 0.922 0.906 0.906 14,311 0.8986 -3.57%
2017-01-24 0 1.120 1.050 1.140 1.080 1.120 260,000 283,200 1.0892 0.939 0.880 0.956 0.906 0.939 310,076 0.9133 -1.75%
2017-01-23 0 1.140 1.080 1.140 1.140 1.140 110,000 125,400 1.1400 0.956 0.906 0.956 0.956 0.956 131,186 0.9559 0.00%
2017-01-20 0 1.140 1.110 1.140 1.080 1.160 440,000 493,100 1.1207 0.956 0.931 0.956 0.906 0.973 524,745 0.9397 -1.72%
2017-01-19 0 1.160 1.140 1.160 1.140 1.170 240,000 277,600 1.1567 0.973 0.956 0.973 0.956 0.981 286,224 0.9699 -1.69%
2017-01-18 0 1.180 1.170 1.180 1.180 1.180 30,000 34,950 1.1650 0.989 0.981 0.989 0.989 0.989 35,778 0.9769 -0.84%
2017-01-17 0 1.190 1.180 1.190 1.180 1.200 250,000 296,900 1.1876 0.998 0.989 0.998 0.989 1.006 298,150 0.9958 0.00%
2017-01-16 0 1.190 1.180 1.200 1.170 1.190 80,500 95,175 1.1823 0.998 0.989 1.006 0.981 0.998 96,004 0.9914 0.85%
2017-01-13 0 1.180 1.170 1.180 1.170 1.180 70,000 82,200 1.1743 0.989 0.981 0.989 0.981 0.989 83,482 0.9846 0.00%
2017-01-12 0 1.180 1.170 1.180 1.170 1.190 435,000 511,900 1.1768 0.989 0.981 0.989 0.981 0.998 518,782 0.9867 -0.84%
2017-01-11 0 1.190 1.180 1.190 1.190 1.190 90,000 107,100 1.1900 0.998 0.989 0.998 0.998 0.998 107,334 0.9978 0.00%
2017-01-10 0 1.190 1.180 1.190 1.190 1.200 205,000 244,400 1.1922 0.998 0.989 0.998 0.998 1.006 244,483 0.9997 -1.65%
2017-01-09 0 1.210 1.190 1.210 1.200 1.210 407,500 490,000 1.2025 1.015 0.998 1.015 1.006 1.015 485,985 1.0083 0.00%
2017-01-06 0 1.210 1.190 1.210 1.190 1.210 355,000 425,050 1.1973 1.015 0.998 1.015 0.998 1.015 423,374 1.0040 1.68%
2017-01-05 0 1.190 1.180 1.200 1.180 1.290 6,736,000 8,213,200 1.2193 0.998 0.989 1.006 0.989 1.082 8,033,365 1.0224 4.39%
2017-01-04 0 1.140 1.120 1.140 1.140 1.140 50,000 57,000 1.1400 0.956 0.939 0.956 0.956 0.956 59,630 0.9559 0.00%
2017-01-03 0 1.140 1.120 1.140 1.140 1.140 213,500 243,285 1.1395 0.956 0.939 0.956 0.956 0.956 254,620 0.9555 -0.87%
2016-12-30 0 1.150 1.110 1.150 1.140 1.150 130,000 148,500 1.1423 0.964 0.931 0.964 0.956 0.964 155,038 0.9578 0.88%
2016-12-29 0 1.140 1.100 1.140 - - 0 0 - 0.956 0.922 0.956 - - 0 - 0.00%
2016-12-28 0 1.140 1.120 1.140 - - 0 0 - 0.956 0.939 0.956 - - 0 - -0.87%
2016-12-23 0 1.150 1.130 1.150 1.140 1.150 20,000 22,900 1.1450 0.964 0.948 0.964 0.956 0.964 23,852 0.9601 0.88%
2016-12-22 0 1.140 1.110 1.140 1.130 1.140 43,000 48,540 1.1288 0.956 0.931 0.956 0.948 0.956 51,282 0.9465 0.00%
2016-12-21 0 1.140 1.110 1.140 1.110 1.140 140,000 156,800 1.1200 0.956 0.931 0.956 0.931 0.956 166,964 0.9391 1.79%
2016-12-20 0 1.120 1.120 1.140 1.120 1.140 216,000 244,080 1.1300 0.939 0.939 0.956 0.939 0.956 257,602 0.9475 -2.61%
2016-12-19 0 1.150 1.140 1.150 1.140 1.160 154,000 175,740 1.1412 0.964 0.956 0.964 0.956 0.973 183,661 0.9569 -0.86%
2016-12-16 0 1.160 1.140 1.160 1.150 1.160 455,000 525,100 1.1541 0.973 0.956 0.973 0.964 0.973 542,634 0.9677 0.87%
2016-12-15 0 1.150 1.120 1.150 1.120 1.150 431,000 492,580 1.1429 0.964 0.939 0.964 0.939 0.964 514,011 0.9583 -0.86%
2016-12-14 0 1.160 1.140 1.160 1.130 1.160 366,500 421,895 1.1511 0.973 0.956 0.973 0.948 0.973 437,089 0.9652 0.00%
2016-12-13 0 1.160 1.140 1.160 1.140 1.160 451,000 514,910 1.1417 0.973 0.956 0.973 0.956 0.973 537,863 0.9573 1.75%
2016-12-12 0 1.140 1.120 1.140 1.120 1.160 330,000 373,900 1.1330 0.956 0.939 0.956 0.939 0.973 393,559 0.9500 -1.72%
2016-12-09 0 1.160 1.130 1.160 1.140 1.160 90,000 103,400 1.1489 0.973 0.948 0.973 0.956 0.973 107,334 0.9633 0.87%
2016-12-08 0 1.150 1.150 1.160 1.120 1.160 900,000 1,026,700 1.1408 0.964 0.964 0.973 0.939 0.973 1,073,341 0.9565 0.00%
2016-12-07 0 1.150 1.130 1.150 1.130 1.150 270,000 308,000 1.1407 0.964 0.948 0.964 0.948 0.964 322,002 0.9565 0.00%
2016-12-06 0 1.150 1.140 1.160 1.130 1.150 97,500 110,950 1.1379 0.964 0.956 0.973 0.948 0.964 116,279 0.9542 0.00%
2016-12-05 0 1.150 1.150 1.160 1.140 1.150 100,000 114,700 1.1470 0.964 0.964 0.973 0.956 0.964 119,260 0.9618 0.00%
2016-12-02 0 1.150 1.140 1.160 1.120 1.150 2,090,000 2,365,000 1.1316 0.964 0.956 0.973 0.939 0.964 2,492,537 0.9488 0.88%
2016-12-01 0 1.140 1.140 1.160 1.090 1.180 2,655,000 3,020,300 1.1376 0.956 0.956 0.973 0.914 0.989 3,166,357 0.9539 3.64%
2016-11-30 0 1.100 1.090 1.110 1.080 1.100 80,000 87,200 1.0900 0.922 0.914 0.931 0.906 0.922 95,408 0.9140 0.00%
2016-11-29 0 1.100 1.070 1.100 1.090 1.100 402,500 441,675 1.0973 0.922 0.897 0.922 0.914 0.922 480,022 0.9201 -0.90%
2016-11-28 0 1.110 1.090 1.110 1.090 1.110 50,000 54,900 1.0980 0.931 0.914 0.931 0.914 0.931 59,630 0.9207 0.91%
2016-11-25 0 1.100 1.090 1.110 1.090 1.100 260,000 284,900 1.0958 0.922 0.914 0.931 0.914 0.922 310,076 0.9188 0.00%
2016-11-24 0 1.100 1.100 1.120 1.090 1.100 175,000 191,350 1.0934 0.922 0.922 0.939 0.914 0.922 208,705 0.9168 0.92%
2016-11-23 0 1.090 1.080 1.100 1.080 1.100 240,000 262,300 1.0929 0.914 0.906 0.922 0.906 0.922 286,224 0.9164 0.00%
2016-11-22 0 1.090 1.090 1.110 1.080 1.100 340,000 372,300 1.0950 0.914 0.914 0.931 0.906 0.922 405,485 0.9182 0.00%
2016-11-21 0 1.090 1.080 1.090 1.060 1.100 185,000 198,950 1.0754 0.914 0.906 0.914 0.889 0.922 220,631 0.9017 -1.80%
2016-11-18 0 1.110 1.090 1.110 1.090 1.110 352,500 387,175 1.0984 0.931 0.914 0.931 0.914 0.931 420,392 0.9210 -0.89%
2016-11-17 0 1.120 1.070 1.120 1.080 1.120 612,500 673,675 1.0999 0.939 0.897 0.939 0.906 0.939 730,469 0.9223 1.82%
2016-11-16 0 1.100 1.080 1.110 1.080 1.110 160,000 176,800 1.1050 0.922 0.906 0.931 0.906 0.931 190,816 0.9265 0.00%
2016-11-15 0 1.100 1.090 1.100 1.090 1.110 181,500 198,990 1.0964 0.922 0.914 0.922 0.914 0.931 216,457 0.9193 2.80%
2016-11-14 0 1.070 1.060 1.070 1.050 1.200 4,450,000 5,129,200 1.1526 0.897 0.889 0.897 0.880 1.006 5,307,077 0.9665 -2.73%
2016-11-11 0 1.100 1.030 1.100 1.000 1.120 1,510,000 1,556,600 1.0309 0.922 0.864 0.922 0.839 0.939 1,800,828 0.8644 5.77%
2016-11-10 0 1.040 1.020 1.040 1.000 1.040 720,000 734,200 1.0197 0.872 0.855 0.872 0.839 0.872 858,673 0.8550 0.97%
2016-11-09 0 1.030 1.020 1.030 1.020 1.040 352,500 360,700 1.0233 0.864 0.855 0.864 0.855 0.872 420,392 0.8580 -1.90%
2016-11-08 0 1.050 1.030 1.070 1.030 1.050 127,500 131,850 1.0341 0.880 0.864 0.897 0.864 0.880 152,057 0.8671 0.00%
2016-11-07 0 1.050 1.030 1.050 1.040 1.050 70,000 72,900 1.0414 0.880 0.864 0.880 0.872 0.880 83,482 0.8732 -0.94%
2016-11-04 0 1.060 1.030 1.060 - - 0 0 - 0.889 0.864 0.889 - - 0 - 0.00%
2016-11-03 0 1.060 1.030 1.060 1.020 1.060 60,000 62,000 1.0333 0.889 0.864 0.889 0.855 0.889 71,556 0.8665 1.92%
2016-11-02 0 1.040 1.020 1.040 1.020 1.040 80,000 81,800 1.0225 0.872 0.855 0.872 0.855 0.872 95,408 0.8574 0.00%
2016-11-01 0 1.040 1.020 1.040 1.020 1.040 120,000 123,800 1.0317 0.872 0.855 0.872 0.855 0.872 143,112 0.8651 0.00%
2016-10-31 0 1.040 1.020 1.040 1.010 1.040 457,500 464,225 1.0147 0.872 0.855 0.872 0.847 0.872 545,615 0.8508 0.00%
2016-10-28 0 1.040 1.020 1.040 1.000 1.050 604,000 616,820 1.0212 0.872 0.855 0.872 0.839 0.880 720,331 0.8563 -2.80%
2016-10-27 0 1.070 1.050 1.070 1.080 1.080 10,000 10,800 1.0800 0.897 0.880 0.897 0.906 0.906 11,926 0.9056 -0.93%
2016-10-26 0 1.080 1.050 1.080 1.050 1.080 150,000 160,000 1.0667 0.906 0.880 0.906 0.880 0.906 178,890 0.8944 0.93%
2016-10-25 0 1.070 1.050 1.070 1.000 1.070 782,500 811,100 1.0365 0.897 0.880 0.897 0.839 0.897 933,211 0.8691 5.94%
2016-10-24 0 1.010 1.000 1.010 0.980 1.010 772,500 768,575 0.9949 0.847 0.839 0.847 0.822 0.847 921,285 0.8342 0.00%
2016-10-20 0 1.010 0.990 1.010 0.990 1.010 30,000 29,900 0.9967 0.847 0.830 0.847 0.830 0.847 35,778 0.8357 0.00%
2016-10-19 0 1.010 0.990 1.010 0.990 1.010 100,000 100,700 1.0070 0.847 0.830 0.847 0.830 0.847 119,260 0.8444 0.00%
2016-10-18 0 1.010 1.000 1.010 1.000 1.010 320,000 320,200 1.0006 0.847 0.839 0.847 0.839 0.847 381,633 0.8390 -0.98%
2016-10-17 0 1.020 1.000 1.020 1.000 1.030 240,000 244,900 1.0204 0.855 0.839 0.855 0.839 0.864 286,224 0.8556 2.00%
2016-10-14 0 1.000 0.970 1.000 0.980 1.010 270,000 268,800 0.9956 0.839 0.813 0.839 0.822 0.847 322,002 0.8348 -1.96%
2016-10-13 0 1.020 1.000 1.020 1.000 1.030 450,000 455,200 1.0116 0.855 0.839 0.855 0.839 0.864 536,671 0.8482 -0.97%
2016-10-12 0 1.030 1.000 1.030 1.020 1.030 200,000 204,900 1.0245 0.864 0.839 0.864 0.855 0.864 238,520 0.8590 0.00%
2016-10-11 0 1.030 1.000 1.030 0.990 1.030 215,000 217,750 1.0128 0.864 0.839 0.864 0.830 0.864 256,409 0.8492 0.00%
2016-10-07 0 1.030 1.020 1.040 1.000 1.060 720,000 742,900 1.0318 0.864 0.855 0.872 0.839 0.889 858,673 0.8652 3.00%
2016-10-06 0 1.000 0.970 1.000 - - 0 0 - 0.839 0.813 0.839 - - 0 - 0.00%
2016-10-05 0 1.000 0.960 1.000 0.970 1.000 75,000 73,450 0.9793 0.839 0.805 0.839 0.813 0.839 89,445 0.8212 -0.99%
2016-10-04 0 1.010 0.980 1.010 0.990 1.010 55,000 54,700 0.9945 0.847 0.822 0.847 0.830 0.847 65,593 0.8339 0.00%
2016-10-03 0 1.010 0.980 1.010 0.970 1.010 277,500 275,825 0.9940 0.847 0.822 0.847 0.813 0.847 330,947 0.8334 1.00%
2016-09-30 0 1.000 0.970 1.030 0.980 1.000 210,000 207,900 0.9900 0.839 0.813 0.864 0.822 0.839 250,446 0.8301 1.01%
2016-09-29 0 0.990 0.950 0.990 0.970 0.990 190,000 186,000 0.9789 0.830 0.797 0.830 0.813 0.830 226,594 0.8209 2.06%
2016-09-28 0 0.970 0.960 0.980 0.960 0.980 205,000 198,900 0.9702 0.813 0.805 0.822 0.805 0.822 244,483 0.8136 1.04%
2016-09-27 0 0.960 0.940 0.970 0.940 0.960 170,000 161,800 0.9518 0.805 0.788 0.813 0.788 0.805 202,742 0.7981 2.13%
2016-09-26 0 0.940 0.900 0.940 0.920 0.940 735,500 685,230 0.9317 0.788 0.755 0.788 0.771 0.788 877,159 0.7812 -1.05%
2016-09-23 0 0.950 0.930 0.950 0.930 0.950 270,000 252,900 0.9367 0.797 0.780 0.797 0.780 0.797 322,002 0.7854 2.15%
2016-09-22 0 0.930 0.890 0.940 0.900 0.950 390,000 359,600 0.9221 0.780 0.746 0.788 0.755 0.797 465,115 0.7731 -1.06%
2016-09-21 0 0.940 0.920 0.940 0.910 0.940 220,000 206,000 0.9364 0.788 0.771 0.788 0.763 0.788 262,372 0.7851 2.17%
2016-09-20 0 0.920 0.900 0.930 0.910 0.920 140,000 128,100 0.9150 0.771 0.755 0.780 0.763 0.771 166,964 0.7672 1.10%
2016-09-19 0 0.910 0.890 0.930 0.870 0.910 320,000 284,400 0.8888 0.763 0.746 0.780 0.729 0.763 381,633 0.7452 1.11%
2016-09-15 0 0.900 0.870 0.900 0.860 0.900 125,000 109,200 0.8736 0.755 0.729 0.755 0.721 0.755 149,075 0.7325 0.00%
2016-09-14 0 0.900 0.880 0.910 - - 3,000 2,550 0.8500 0.755 0.738 0.763 - - 3,578 0.7127 0.00%
2016-09-13 0 0.900 0.880 0.900 0.870 0.900 210,000 185,100 0.8814 0.755 0.738 0.755 0.729 0.755 250,446 0.7391 0.00%
2016-09-12 0 0.900 0.880 0.900 0.860 0.920 2,850,000 2,530,500 0.8879 0.755 0.738 0.755 0.721 0.771 3,398,915 0.7445 -5.26%
2016-09-09 0 0.950 0.930 0.950 0.930 0.960 270,000 255,200 0.9452 0.797 0.780 0.797 0.780 0.805 322,002 0.7925 0.00%
2016-09-08 0 0.950 0.940 0.950 0.900 0.950 370,000 345,300 0.9332 0.797 0.788 0.797 0.755 0.797 441,263 0.7825 -1.04%
2016-09-07 0 0.960 0.960 0.990 0.960 1.000 340,000 334,000 0.9824 0.805 0.805 0.830 0.805 0.839 405,485 0.8237 0.00%
2016-09-06 0 0.960 0.940 0.960 0.940 0.960 125,000 118,600 0.9488 0.805 0.788 0.805 0.788 0.805 149,075 0.7956 -1.03%
2016-09-05 0 0.970 0.950 0.980 0.950 0.970 50,000 47,900 0.9580 0.813 0.797 0.822 0.797 0.813 59,630 0.8033 0.00%
2016-09-02 0 0.970 0.940 0.970 0.930 0.970 135,000 128,450 0.9515 0.813 0.788 0.813 0.780 0.813 161,001 0.7978 1.04%
2016-09-01 0 0.960 0.930 0.960 - - 0 0 - 0.805 0.780 0.805 - - 0 - -1.03%
2016-08-31 0 0.970 0.910 0.970 - - 0 0 - 0.813 0.763 0.813 - - 0 - 0.00%
2016-08-30 0 0.970 0.920 0.970 - - 0 0 - 0.813 0.771 0.813 - - 0 - 0.00%
2016-08-29 0 0.970 0.940 0.980 - - 0 0 - 0.813 0.788 0.822 - - 0 - 0.00%
2016-08-26 0 0.970 0.940 0.970 0.920 0.970 70,000 65,800 0.9400 0.813 0.788 0.813 0.771 0.813 83,482 0.7882 5.43%
2016-08-25 0 0.920 0.900 0.920 0.900 0.920 187,500 171,925 0.9169 0.771 0.755 0.771 0.755 0.771 223,613 0.7689 -2.13%
2016-08-24 0 0.940 0.920 0.940 0.920 0.940 40,000 37,200 0.9300 0.788 0.771 0.788 0.771 0.788 47,704 0.7798 -1.05%
2016-08-23 0 0.950 0.920 0.950 0.920 0.950 62,500 58,625 0.9380 0.797 0.771 0.797 0.771 0.797 74,538 0.7865 1.06%
2016-08-22 0 0.940 0.920 0.940 0.930 0.940 127,500 118,625 0.9304 0.788 0.771 0.788 0.780 0.788 152,057 0.7801 -2.08%
2016-08-19 0 0.960 0.950 0.960 0.940 0.960 670,000 634,500 0.9470 0.805 0.797 0.805 0.788 0.805 799,043 0.7941 -3.03%
2016-08-18 0 0.990 0.960 0.990 0.980 1.000 130,000 128,900 0.9915 0.830 0.805 0.830 0.822 0.839 155,038 0.8314 2.06%
2016-08-17 0 0.970 0.940 0.980 0.970 0.970 23,000 22,100 0.9609 0.813 0.788 0.822 0.813 0.813 27,430 0.8057 1.04%
2016-08-16 0 0.960 0.950 0.960 0.950 0.960 140,000 133,100 0.9507 0.805 0.797 0.805 0.797 0.805 166,964 0.7972 -1.03%
2016-08-15 0 0.970 0.960 0.970 0.950 0.980 559,042 536,073 0.9589 0.813 0.805 0.813 0.797 0.822 666,714 0.8041 -2.02%
2016-08-12 0 0.990 0.990 1.000 0.990 1.010 380,500 380,075 0.9989 0.830 0.830 0.839 0.830 0.847 453,785 0.8376 -1.98%
2016-08-11 0 1.010 1.010 1.020 1.010 1.010 100,000 101,000 1.0100 0.847 0.847 0.855 0.847 0.847 119,260 0.8469 -1.94%
2016-08-10 0 1.030 1.010 1.030 1.010 1.040 600,000 614,600 1.0243 0.864 0.847 0.864 0.847 0.872 715,561 0.8589 0.98%
2016-08-09 0 1.020 0.990 1.020 1.000 1.030 480,000 483,800 1.0079 0.855 0.830 0.855 0.839 0.864 572,449 0.8451 0.00%
2016-08-08 0 1.020 0.990 1.020 1.000 1.020 95,000 95,500 1.0053 0.855 0.830 0.855 0.839 0.855 113,297 0.8429 0.99%
2016-08-05 0 1.010 1.000 1.020 0.990 1.010 100,000 100,600 1.0060 0.847 0.839 0.855 0.830 0.847 119,260 0.8435 0.00%
2016-08-04 0 1.010 1.000 1.020 1.000 1.040 360,000 363,300 1.0092 0.847 0.839 0.855 0.839 0.872 429,337 0.8462 -0.98%
2016-08-03 0 1.020 1.010 1.020 0.990 1.030 1,800,000 1,802,800 1.0016 0.855 0.847 0.855 0.830 0.864 2,146,683 0.8398 -2.86%
2016-08-01 0 1.050 1.030 1.060 1.030 1.060 250,000 258,200 1.0328 0.880 0.864 0.889 0.864 0.889 298,150 0.8660 -0.94%
2016-07-29 0 1.060 1.030 1.060 1.010 1.070 940,000 977,000 1.0394 0.889 0.864 0.889 0.847 0.897 1,121,046 0.8715 -1.85%
2016-07-28 0 1.080 1.050 1.080 1.050 1.080 170,000 180,200 1.0600 0.906 0.880 0.906 0.880 0.906 202,742 0.8888 0.93%
2016-07-27 0 1.070 1.060 1.080 1.060 1.100 70,000 75,300 1.0757 0.897 0.889 0.906 0.889 0.922 83,482 0.9020 -1.83%
2016-07-26 0 1.090 1.070 1.090 1.080 1.090 220,000 237,700 1.0805 0.914 0.897 0.914 0.906 0.914 262,372 0.9060 -0.91%
2016-07-25 0 1.100 1.070 1.100 1.060 1.100 414,000 442,860 1.0697 0.922 0.897 0.922 0.889 0.922 493,737 0.8970 0.00%
2016-07-22 0 1.100 1.080 1.110 1.090 1.120 127,500 139,800 1.0965 0.922 0.906 0.931 0.914 0.939 152,057 0.9194 0.00%
2016-07-21 0 1.100 1.100 1.110 1.050 1.150 2,367,500 2,631,740 1.1116 0.922 0.922 0.931 0.880 0.964 2,823,484 0.9321 3.77%
2016-07-20 0 1.060 1.040 1.070 1.060 1.060 215,000 227,650 1.0588 0.889 0.872 0.897 0.889 0.889 256,409 0.8878 0.95%
2016-07-19 0 1.050 1.030 1.060 1.030 1.050 390,000 406,700 1.0428 0.880 0.864 0.889 0.864 0.880 465,115 0.8744 0.96%
2016-07-18 0 1.040 1.020 1.040 1.020 1.050 210,000 216,400 1.0305 0.872 0.855 0.872 0.855 0.880 250,446 0.8641 -0.95%
2016-07-15 0 1.050 1.030 1.050 1.000 1.050 455,000 466,200 1.0246 0.880 0.864 0.880 0.839 0.880 542,634 0.8591 0.00%
2016-07-14 0 1.050 1.050 1.060 1.030 1.050 341,000 353,800 1.0375 0.880 0.880 0.889 0.864 0.880 406,677 0.8700 -0.94%
2016-07-13 0 1.060 1.050 1.070 1.050 1.060 113,000 119,260 1.0554 0.889 0.880 0.897 0.880 0.889 134,764 0.8850 -2.75%
2016-07-12 0 1.090 1.070 1.090 1.070 1.090 140,000 150,600 1.0757 0.914 0.897 0.914 0.897 0.914 166,964 0.9020 -0.91%
2016-07-11 0 1.100 1.080 1.100 1.080 1.100 170,000 183,900 1.0818 0.922 0.906 0.922 0.906 0.922 202,742 0.9071 -0.90%
2016-07-08 0 1.110 1.080 1.110 1.080 1.110 296,000 323,615 1.0933 0.931 0.906 0.931 0.906 0.931 353,010 0.9167 0.00%
2016-07-07 0 1.110 1.100 1.110 1.100 1.130 340,000 379,600 1.1165 0.931 0.922 0.931 0.922 0.948 405,485 0.9362 0.91%
2016-07-06 0 1.100 1.080 1.100 1.090 1.140 1,092,500 1,207,575 1.1053 0.922 0.906 0.922 0.914 0.956 1,302,917 0.9268 -1.79%
2016-07-05 0 1.120 1.100 1.120 1.070 1.130 1,182,000 1,313,440 1.1112 0.939 0.922 0.939 0.897 0.948 1,409,655 0.9317 1.82%
2016-07-04 0 1.100 1.080 1.100 1.070 1.120 1,980,000 2,196,500 1.1093 0.922 0.906 0.922 0.897 0.939 2,361,351 0.9302 1.85%
2016-06-30 0 1.080 1.050 1.080 1.040 1.080 2,020,000 2,142,400 1.0606 0.906 0.880 0.906 0.872 0.906 2,409,055 0.8893 3.85%
2016-06-29 0 1.040 1.030 1.050 1.030 1.060 620,000 647,800 1.0448 0.872 0.864 0.880 0.864 0.889 739,413 0.8761 0.00%
2016-06-28 0 1.040 1.030 1.050 1.040 1.070 480,000 502,900 1.0477 0.872 0.864 0.880 0.872 0.897 572,449 0.8785 -2.80%
2016-06-27 0 1.070 1.050 1.080 1.030 1.070 615,000 646,450 1.0511 0.897 0.880 0.906 0.864 0.897 733,450 0.8814 0.94%
2016-06-24 0 1.060 1.050 1.060 1.010 1.070 2,310,000 2,398,200 1.0382 0.889 0.880 0.889 0.847 0.897 2,754,910 0.8705 -4.50%
2016-06-23 0 1.110 1.100 1.110 1.040 1.130 5,420,000 5,927,100 1.0936 0.931 0.922 0.931 0.872 0.948 6,463,901 0.9170 7.77%
2016-06-22 0 1.030 1.020 1.030 1.020 1.040 680,000 697,400 1.0256 0.864 0.855 0.864 0.855 0.872 810,969 0.8600 -1.90%
2016-06-21 0 1.050 1.040 1.070 0.970 1.050 2,301,000 2,336,350 1.0154 0.880 0.872 0.897 0.813 0.880 2,744,176 0.8514 2.94%
2016-06-20 0 1.020 1.020 1.030 1.020 1.100 860,000 884,200 1.0281 0.855 0.855 0.864 0.855 0.922 1,025,637 0.8621 -7.27%
2016-06-17 0 1.100 1.060 1.100 1.070 1.130 922,500 1,007,475 1.0921 0.922 0.889 0.922 0.897 0.948 1,100,175 0.9157 0.00%
2016-06-16 0 1.100 1.090 1.120 1.090 1.130 1,200,000 1,329,100 1.1076 0.922 0.914 0.939 0.914 0.948 1,431,122 0.9287 -3.51%
2016-06-15 0 1.140 1.130 1.150 1.130 1.150 560,000 639,300 1.1416 0.956 0.948 0.964 0.948 0.964 667,857 0.9572 0.00%
2016-06-14 0 1.140 1.130 1.150 1.120 1.180 760,000 866,700 1.1404 0.956 0.948 0.964 0.939 0.989 906,377 0.9562 -1.72%
2016-06-13 0 1.160 1.130 1.160 1.120 1.180 1,780,500 2,033,225 1.1419 0.973 0.948 0.973 0.939 0.989 2,123,427 0.9575 -0.85%
2016-06-10 0 1.170 1.160 1.170 1.100 1.210 12,180,000 14,320,000 1.1757 0.981 0.973 0.981 0.922 1.015 14,525,888 0.9858 5.41%
2016-06-08 0 1.110 1.100 1.110 0.990 1.150 5,610,000 6,152,000 1.0966 0.931 0.922 0.931 0.830 0.964 6,690,495 0.9195 9.90%
2016-06-07 0 1.010 1.000 1.010 0.940 1.040 5,577,500 5,528,225 0.9912 0.847 0.839 0.847 0.788 0.872 6,651,736 0.8311 -0.98%
2016-06-06 0 1.020 1.010 1.030 1.010 1.140 5,259,000 5,621,870 1.0690 0.855 0.847 0.864 0.847 0.956 6,271,892 0.8964 -7.27%
2016-06-03 0 1.100 1.100 1.110 1.010 1.200 11,655,833 13,235,538 1.1355 0.922 0.922 0.931 0.847 1.006 13,900,766 0.9521 10.00%
2016-06-02 0 1.000 0.990 1.000 0.970 1.020 1,090,000 1,083,150 0.9937 0.839 0.830 0.839 0.813 0.855 1,299,936 0.8332 4.17%
2016-06-01 0 0.960 0.950 0.960 0.940 1.030 2,205,000 2,122,300 0.9625 0.805 0.797 0.805 0.788 0.864 2,629,687 0.8071 -4.00%
2016-05-31 0 1.000 0.990 1.000 0.900 1.070 4,857,500 5,000,875 1.0295 0.839 0.830 0.839 0.755 0.897 5,793,063 0.8633 2.04%
2016-05-30 0 0.980 0.980 1.000 0.880 1.010 3,287,500 3,132,525 0.9529 0.822 0.822 0.839 0.738 0.847 3,920,678 0.7990 16.67%
2016-05-27 0 0.840 0.820 0.860 0.750 0.860 1,005,000 816,800 0.8127 0.704 0.688 0.721 0.629 0.721 1,198,565 0.6815 10.53%
2016-05-26 0 0.760 0.730 0.800 0.730 0.760 117,000 85,570 0.7314 0.637 0.612 0.671 0.612 0.637 139,534 0.6133 2.70%
2016-05-25 0 0.740 0.730 0.760 - - 7,500 5,250 0.7000 0.620 0.612 0.637 - - 8,945 0.5870 0.00%
2016-05-24 0 0.740 0.730 0.770 - - 3,000 2,070 0.6900 0.620 0.612 0.646 - - 3,578 0.5786 0.00%
2016-05-23 0 0.740 0.720 0.750 - - 0 0 - 0.620 0.604 0.629 - - 0 - 0.00%
2016-05-20 0 0.740 0.720 0.740 0.720 0.740 82,500 60,750 0.7364 0.620 0.604 0.620 0.604 0.620 98,390 0.6174 1.37%
2016-05-19 0 0.730 0.720 0.730 0.730 0.730 155,000 112,950 0.7287 0.612 0.604 0.612 0.612 0.612 184,853 0.6110 0.00%
2016-05-18 0 0.730 0.730 0.740 0.730 0.730 240,000 175,200 0.7300 0.612 0.612 0.620 0.612 0.612 286,224 0.6121 0.00%
2016-05-17 0 0.730 0.720 0.740 0.730 0.730 10,000 7,300 0.7300 0.612 0.604 0.620 0.612 0.612 11,926 0.6121 0.00%
2016-05-16 0 0.730 0.720 0.740 - - 0 0 - 0.612 0.604 0.620 - - 0 - 0.00%
2016-05-13 0 0.730 0.720 0.740 0.720 0.730 525,000 378,900 0.7217 0.612 0.604 0.620 0.604 0.612 626,116 0.6052 2.82%
2016-05-12 0 0.710 0.700 0.720 0.700 0.710 344,000 242,480 0.7049 0.595 0.587 0.604 0.587 0.595 410,255 0.5910 -1.39%
2016-05-11 0 0.720 0.710 0.730 0.720 0.720 440,000 316,800 0.7200 0.604 0.595 0.612 0.604 0.604 524,745 0.6037 -2.70%
2016-05-10 0 0.740 0.700 0.740 - - 0 0 - 0.620 0.587 0.620 - - 0 - 0.00%
2016-05-09 0 0.740 0.700 0.740 - - 0 0 - 0.620 0.587 0.620 - - 0 - 0.00%
2016-05-06 0 0.740 0.710 0.740 0.710 0.740 270,000 197,600 0.7319 0.620 0.595 0.620 0.595 0.620 322,002 0.6137 -1.33%
2016-05-05 0 0.750 0.740 0.770 0.750 0.750 40,000 30,000 0.7500 0.629 0.620 0.646 0.629 0.629 47,704 0.6289 1.35%
2016-05-04 0 0.740 0.730 0.750 - - 0 0 - 0.620 0.612 0.629 - - 0 - 0.00%
2016-05-03 0 0.740 0.720 0.740 0.740 0.760 415,000 310,050 0.7471 0.620 0.604 0.620 0.620 0.637 494,930 0.6265 0.00%
2016-04-29 0 0.740 0.710 0.740 - - 0 0 - 0.620 0.595 0.620 - - 0 - 0.00%
2016-04-28 0 0.740 0.730 0.750 0.740 0.740 40,000 29,600 0.7400 0.620 0.612 0.629 0.620 0.620 47,704 0.6205 -1.33%
2016-04-27 0 0.750 0.730 0.760 0.740 0.750 170,000 127,200 0.7482 0.629 0.612 0.637 0.620 0.629 202,742 0.6274 -1.32%
2016-04-26 0 0.760 0.740 0.770 0.760 0.760 40,000 30,400 0.7600 0.637 0.620 0.646 0.637 0.637 47,704 0.6373 1.33%
2016-04-25 0 0.750 0.730 0.760 0.730 0.750 40,000 29,800 0.7450 0.629 0.612 0.637 0.612 0.629 47,704 0.6247 0.00%
2016-04-22 0 0.750 0.750 0.760 0.750 0.770 335,750 254,555 0.7582 0.629 0.629 0.637 0.629 0.646 400,416 0.6357 -1.32%
2016-04-21 0 0.760 0.740 0.760 0.710 0.770 717,000 534,630 0.7456 0.637 0.620 0.637 0.595 0.646 855,095 0.6252 5.56%
2016-04-20 0 0.720 0.700 0.720 - - 0 0 - 0.604 0.587 0.604 - - 0 - 0.00%
2016-04-19 0 0.720 0.700 0.730 0.680 0.720 181,000 128,480 0.7098 0.604 0.587 0.612 0.570 0.604 215,861 0.5952 -1.37%
2016-04-18 0 0.730 0.710 0.730 0.690 0.730 550,000 391,200 0.7113 0.612 0.595 0.612 0.579 0.612 655,931 0.5964 5.80%
2016-04-15 0 0.690 0.670 0.690 - - 0 0 - 0.579 0.562 0.579 - - 0 - 0.00%
2016-04-14 0 0.690 0.670 0.690 0.670 0.690 330,000 223,400 0.6770 0.579 0.562 0.579 0.562 0.579 393,559 0.5676 0.00%
2016-04-13 0 0.690 0.680 0.700 0.670 0.690 290,000 196,400 0.6772 0.579 0.570 0.587 0.562 0.579 345,854 0.5679 0.00%
2016-04-12 0 0.690 0.670 0.690 - - 0 0 - 0.579 0.562 0.579 - - 0 - 0.00%
2016-04-11 0 0.690 0.680 0.700 0.690 0.690 145,000 99,850 0.6886 0.579 0.570 0.587 0.579 0.579 172,927 0.5774 0.00%
2016-04-08 0 0.690 0.670 0.700 - - 0 0 - 0.579 0.562 0.587 - - 0 - 0.00%
2016-04-07 0 0.690 0.680 0.700 0.670 0.690 810,000 552,000 0.6815 0.579 0.570 0.587 0.562 0.579 966,007 0.5714 0.00%
2016-04-06 0 0.690 0.660 0.690 0.650 0.690 460,000 305,700 0.6646 0.579 0.553 0.579 0.545 0.579 548,597 0.5572 0.00%
2016-04-05 0 0.690 0.660 0.690 - - 0 0 - 0.579 0.553 0.579 - - 0 - 0.00%
2016-04-01 0 0.690 0.670 0.690 - - 0 0 - 0.579 0.562 0.579 - - 0 - 0.00%
2016-03-31 0 0.690 0.670 0.690 0.670 0.690 176,000 120,940 0.6872 0.579 0.562 0.579 0.562 0.579 209,898 0.5762 0.00%
2016-03-30 0 0.690 0.660 0.690 0.630 0.690 420,000 276,100 0.6574 0.579 0.553 0.579 0.528 0.579 500,893 0.5512 0.00%
2016-03-29 0 0.690 0.660 0.690 0.690 0.690 10,000 6,900 0.6900 0.579 0.553 0.579 0.579 0.579 11,926 0.5786 0.00%
2016-03-24 0 0.690 0.660 0.690 0.670 0.700 200,000 136,100 0.6805 0.579 0.553 0.579 0.562 0.587 238,520 0.5706 -1.43%
2016-03-23 0 0.700 0.670 0.700 0.660 0.700 103,000 69,120 0.6711 0.587 0.562 0.587 0.553 0.587 122,838 0.5627 4.48%
2016-03-22 0 0.670 0.670 0.690 0.670 0.670 80,000 53,600 0.6700 0.562 0.562 0.579 0.562 0.562 95,408 0.5618 -1.47%
2016-03-21 0 0.680 0.660 0.680 0.670 0.680 181,000 121,440 0.6709 0.570 0.553 0.570 0.562 0.570 215,861 0.5626 0.00%
2016-03-18 0 0.680 0.670 0.700 0.660 0.700 260,000 179,000 0.6885 0.570 0.562 0.587 0.553 0.587 310,076 0.5773 1.49%
2016-03-17 0 0.670 0.660 0.680 0.650 0.670 380,000 250,400 0.6589 0.562 0.553 0.570 0.545 0.562 453,189 0.5525 0.00%
2016-03-16 0 0.670 0.660 0.680 0.670 0.670 26,000 17,240 0.6631 0.562 0.553 0.570 0.562 0.562 31,008 0.5560 0.00%
2016-03-15 0 0.670 0.670 0.680 0.670 0.730 1,130,000 786,700 0.6962 0.562 0.562 0.570 0.562 0.612 1,347,640 0.5838 3.08%
2016-03-14 0 0.650 0.640 0.660 0.640 0.660 160,000 103,800 0.6488 0.545 0.537 0.553 0.537 0.553 190,816 0.5440 -2.99%
2016-03-11 0 0.670 0.640 0.670 - - 0 0 - 0.562 0.537 0.562 - - 0 - 0.00%
2016-03-10 0 0.670 0.640 0.670 - - 0 0 - 0.562 0.537 0.562 - - 0 - 0.00%
2016-03-09 0 0.670 0.640 0.680 0.650 0.670 270,000 175,900 0.6515 0.562 0.537 0.570 0.545 0.562 322,002 0.5463 3.08%
2016-03-08 0 0.650 0.640 0.670 0.650 0.660 80,000 52,100 0.6513 0.545 0.537 0.562 0.545 0.553 95,408 0.5461 -4.41%
2016-03-07 0 0.680 0.660 0.680 0.680 0.680 10,000 6,800 0.6800 0.570 0.553 0.570 0.570 0.570 11,926 0.5702 3.03%
2016-03-04 0 0.660 0.640 0.680 0.630 0.680 340,000 223,800 0.6582 0.553 0.537 0.570 0.528 0.570 405,485 0.5519 0.00%
2016-03-03 0 0.660 0.640 0.660 0.650 0.700 220,000 145,500 0.6614 0.553 0.537 0.553 0.545 0.587 262,372 0.5546 -1.49%
2016-03-02 0 0.670 0.650 0.670 0.650 0.680 160,000 107,400 0.6713 0.562 0.545 0.562 0.545 0.570 190,816 0.5628 9.84%
2016-03-01 0 0.610 0.610 0.640 0.590 0.610 60,000 35,700 0.5950 0.511 0.511 0.537 0.495 0.511 71,556 0.4989 -1.61%
2016-02-29 0 0.620 0.610 0.630 0.620 0.620 100,000 62,000 0.6200 0.520 0.511 0.528 0.520 0.520 119,260 0.5199 -1.59%
2016-02-26 0 0.630 0.620 0.640 0.630 0.630 60,000 37,800 0.6300 0.528 0.520 0.537 0.528 0.528 71,556 0.5283 3.28%
2016-02-25 0 0.610 0.610 0.620 0.600 0.630 230,000 140,600 0.6113 0.511 0.511 0.520 0.503 0.528 274,298 0.5126 -4.69%
2016-02-24 0 0.640 0.630 0.640 0.630 0.640 40,000 25,500 0.6375 0.537 0.528 0.537 0.528 0.537 47,704 0.5345 1.59%
2016-02-23 0 0.630 0.620 0.640 0.630 0.630 82,500 51,925 0.6294 0.528 0.520 0.537 0.528 0.528 98,390 0.5277 -1.56%
2016-02-22 0 0.640 0.620 0.640 0.610 0.640 140,000 87,200 0.6229 0.537 0.520 0.537 0.511 0.537 166,964 0.5223 3.23%
2016-02-19 0 0.620 0.610 0.620 0.620 0.630 250,000 156,200 0.6248 0.520 0.511 0.520 0.520 0.528 298,150 0.5239 1.64%
2016-02-18 0 0.610 0.610 0.620 0.600 0.610 630,162 381,200 0.6049 0.511 0.511 0.520 0.503 0.511 751,532 0.5072 1.67%
2016-02-17 0 0.600 0.580 0.600 - - 0 0 - 0.503 0.486 0.503 - - 0 - 0.00%
2016-02-16 0 0.600 0.590 0.600 0.560 0.600 2,840,000 1,609,300 0.5667 0.503 0.495 0.503 0.470 0.503 3,386,989 0.4751 0.00%
2016-02-15 0 0.600 0.580 0.600 - - 3,000 1,620 0.5400 0.503 0.486 0.503 - - 3,578 0.4528 -3.23%
2016-02-12 0 0.620 0.580 0.620 - - 0 0 - 0.520 0.486 0.520 - - 0 - -1.59%
2016-02-11 0 0.630 0.580 0.630 - - 0 0 - 0.528 0.486 0.528 - - 0 - 0.00%
2016-02-05 0 0.630 0.610 0.640 - - 0 0 - 0.528 0.511 0.537 - - 0 - 0.00%
2016-02-04 0 0.630 0.630 0.660 0.610 0.630 510,001 312,000 0.6118 0.528 0.528 0.553 0.511 0.528 608,228 0.5130 1.61%
2016-02-03 0 0.620 0.600 0.620 0.600 0.620 110,000 66,200 0.6018 0.520 0.503 0.520 0.503 0.520 131,186 0.5046 -1.59%
2016-02-02 0 0.630 0.600 0.630 0.600 0.630 89,000 53,930 0.6060 0.528 0.503 0.528 0.503 0.528 106,142 0.5081 3.28%
2016-02-01 0 0.610 0.610 0.630 0.590 0.610 260,000 157,300 0.6050 0.511 0.511 0.528 0.495 0.511 310,076 0.5073 1.67%
2016-01-29 0 0.600 0.600 0.610 0.590 0.600 370,000 221,300 0.5981 0.503 0.503 0.511 0.495 0.503 441,263 0.5015 1.69%
2016-01-28 0 0.590 0.570 0.590 0.590 0.590 10,000 5,900 0.5900 0.495 0.478 0.495 0.495 0.495 11,926 0.4947 1.72%
2016-01-27 0 0.580 0.570 0.600 - - 0 0 - 0.486 0.478 0.503 - - 0 - 0.00%
2016-01-26 0 0.580 0.580 0.610 0.580 0.580 40,000 23,200 0.5800 0.486 0.486 0.511 0.486 0.486 47,704 0.4863 -3.33%
2016-01-25 0 0.600 0.600 0.620 0.600 0.620 390,000 234,400 0.6010 0.503 0.503 0.520 0.503 0.520 465,115 0.5040 0.00%
2016-01-22 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.503 0.486 0.503 0.503 0.503 11,926 0.5031 0.00%
2016-01-21 0 0.600 0.570 0.600 0.560 0.620 1,330,000 797,500 0.5996 0.503 0.478 0.503 0.470 0.520 1,586,160 0.5028 -6.25%
2016-01-20 0 0.640 0.620 0.640 0.630 0.640 420,000 265,800 0.6329 0.537 0.520 0.537 0.528 0.537 500,893 0.5307 -3.03%
2016-01-19 0 0.660 0.640 0.670 - - 0 0 - 0.553 0.537 0.562 - - 0 - 0.00%
2016-01-18 0 0.660 0.630 0.660 0.640 0.660 350,000 224,200 0.6406 0.553 0.528 0.553 0.537 0.553 417,411 0.5371 0.00%
2016-01-15 0 0.660 0.640 0.660 0.640 0.670 62,500 40,225 0.6436 0.553 0.537 0.553 0.537 0.562 74,538 0.5397 -2.94%
2016-01-14 0 0.680 0.650 0.680 0.660 0.680 70,000 46,600 0.6657 0.570 0.545 0.570 0.553 0.570 83,482 0.5582 3.03%
2016-01-13 0 0.660 0.650 0.670 0.660 0.670 65,000 43,000 0.6615 0.553 0.545 0.562 0.553 0.562 77,519 0.5547 -4.35%
2016-01-12 0 0.690 0.660 0.690 0.660 0.690 65,000 43,050 0.6623 0.579 0.553 0.579 0.553 0.579 77,519 0.5553 4.55%
2016-01-11 0 0.660 0.660 0.670 0.660 0.680 520,000 345,900 0.6652 0.553 0.553 0.562 0.553 0.570 620,153 0.5578 -7.04%
2016-01-08 0 0.710 0.680 0.710 0.690 0.710 330,000 230,400 0.6982 0.595 0.570 0.595 0.579 0.595 393,559 0.5854 4.41%
2016-01-07 0 0.680 0.670 0.680 0.650 0.690 1,520,000 1,019,600 0.6708 0.570 0.562 0.570 0.545 0.579 1,812,755 0.5625 -1.45%
2016-01-06 0 0.690 0.690 0.710 0.670 0.690 140,000 96,100 0.6864 0.579 0.579 0.595 0.562 0.579 166,964 0.5756 0.00%
2016-01-05 0 0.690 0.670 0.690 0.650 0.690 240,000 162,300 0.6763 0.579 0.562 0.579 0.545 0.579 286,224 0.5670 0.00%
2016-01-04 0 0.690 0.660 0.690 0.650 0.690 432,500 288,175 0.6663 0.579 0.553 0.579 0.545 0.579 515,800 0.5587 0.00%
2015-12-31 0 0.690 0.670 0.700 0.670 0.690 40,000 27,000 0.6750 0.579 0.562 0.587 0.562 0.579 47,704 0.5660 0.00%
2015-12-30 0 0.690 0.640 0.690 0.650 0.690 140,000 92,000 0.6571 0.579 0.537 0.579 0.545 0.579 166,964 0.5510 0.00%
2015-12-29 0 0.690 0.660 0.700 - - 0 0 - 0.579 0.553 0.587 - - 0 - 0.00%
2015-12-28 0 0.690 0.660 0.690 - - 0 0 - 0.579 0.553 0.579 - - 0 - -1.43%
2015-12-24 0 0.700 0.670 0.700 - - 0 0 - 0.587 0.562 0.587 - - 0 - 0.00%
2015-12-23 0 0.700 0.670 0.700 - - 0 0 - 0.587 0.562 0.587 - - 0 - 0.00%
2015-12-22 0 0.700 0.680 0.700 0.640 0.700 870,000 581,400 0.6683 0.587 0.570 0.587 0.537 0.587 1,037,563 0.5604 2.94%
2015-12-21 0 0.680 0.660 0.680 0.660 0.680 68,000 45,480 0.6688 0.570 0.553 0.570 0.553 0.570 81,097 0.5608 0.00%
2015-12-18 0 0.680 0.660 0.680 0.660 0.680 400,000 267,600 0.6690 0.570 0.553 0.570 0.553 0.570 477,041 0.5610 -1.45%
2015-12-17 0 0.690 0.680 0.700 - - 0 0 - 0.579 0.570 0.587 - - 0 - 0.00%
2015-12-16 0 0.690 0.670 0.690 0.670 0.690 110,000 73,900 0.6718 0.579 0.562 0.579 0.562 0.579 131,186 0.5633 0.00%
2015-12-15 0 0.690 0.650 0.690 0.680 0.690 80,000 54,500 0.6813 0.579 0.545 0.579 0.570 0.579 95,408 0.5712 -1.43%
2015-12-14 0 0.700 0.680 0.700 0.670 0.700 20,000 13,700 0.6850 0.587 0.570 0.587 0.562 0.587 23,852 0.5744 0.00%
2015-12-11 0 0.700 0.670 0.700 0.670 0.700 490,000 334,700 0.6831 0.587 0.562 0.587 0.562 0.587 584,375 0.5727 -2.78%
2015-12-10 0 0.720 0.700 0.720 0.700 0.720 95,000 67,000 0.7053 0.604 0.587 0.604 0.587 0.604 113,297 0.5914 0.00%
2015-12-09 0 0.720 0.700 0.720 0.700 0.730 90,000 64,000 0.7111 0.604 0.587 0.604 0.587 0.612 107,334 0.5963 -1.37%
2015-12-08 0 0.730 0.720 0.730 0.700 0.730 265,000 187,050 0.7058 0.612 0.604 0.612 0.587 0.612 316,039 0.5919 0.00%
2015-12-07 0 0.730 0.710 0.730 0.710 0.740 730,000 520,800 0.7134 0.612 0.595 0.612 0.595 0.620 870,599 0.5982 -2.67%
2015-12-04 0 0.750 0.710 0.750 0.740 0.750 50,000 37,100 0.7420 0.629 0.595 0.629 0.620 0.629 59,630 0.6222 1.35%
2015-12-03 0 0.740 0.710 0.740 0.700 0.740 760,000 534,300 0.7030 0.620 0.595 0.620 0.587 0.620 906,377 0.5895 -1.33%
2015-12-02 0 0.750 0.730 0.750 0.740 0.770 415,000 309,200 0.7451 0.629 0.612 0.629 0.620 0.646 494,930 0.6247 0.00%
2015-12-01 0 0.750 0.730 0.750 0.700 0.770 2,170,000 1,581,500 0.7288 0.629 0.612 0.629 0.587 0.646 2,587,946 0.6111 8.70%
2015-11-30 0 0.690 0.670 0.700 - - 0 0 - 0.579 0.562 0.587 - - 0 - 0.00%
2015-11-27 0 0.690 0.680 0.700 - - 0 0 - 0.579 0.570 0.587 - - 0 - 0.00%
2015-11-26 0 0.690 0.670 0.710 - - 0 0 - 0.579 0.562 0.595 - - 0 - 0.00%
2015-11-25 0 0.690 0.690 0.710 0.680 0.700 200,000 138,400 0.6920 0.579 0.579 0.595 0.570 0.587 238,520 0.5802 -1.43%
2015-11-24 0 0.700 0.700 0.720 0.690 0.690 100,000 69,000 0.6900 0.587 0.587 0.604 0.579 0.579 119,260 0.5786 0.00%
2015-11-23 0 0.700 0.700 0.720 0.690 0.710 220,000 155,000 0.7045 0.587 0.587 0.604 0.579 0.595 262,372 0.5908 -2.78%
2015-11-20 0 0.720 0.710 0.720 0.720 0.720 100,000 72,000 0.7200 0.604 0.595 0.604 0.604 0.604 119,260 0.6037 -1.37%
2015-11-19 0 0.730 0.730 0.740 0.720 0.720 30,000 21,600 0.7200 0.612 0.612 0.620 0.604 0.604 35,778 0.6037 1.39%
2015-11-18 0 0.720 0.720 0.740 0.720 0.720 25,000 17,850 0.7140 0.604 0.604 0.620 0.604 0.604 29,815 0.5987 -1.37%
2015-11-17 0 0.730 0.730 0.740 0.720 0.720 119,000 85,410 0.7177 0.612 0.612 0.620 0.604 0.604 141,920 0.6018 1.39%
2015-11-16 0 0.720 0.720 0.740 0.720 0.720 30,000 21,600 0.7200 0.604 0.604 0.620 0.604 0.604 35,778 0.6037 0.00%
2015-11-13 0 0.720 0.720 0.740 0.720 0.720 150,000 108,000 0.7200 0.604 0.604 0.620 0.604 0.604 178,890 0.6037 -1.37%
2015-11-12 0 0.730 0.730 0.750 0.730 0.730 50,000 36,500 0.7300 0.612 0.612 0.629 0.612 0.612 59,630 0.6121 -2.67%
2015-11-11 0 0.750 0.740 0.750 0.730 0.750 470,000 345,600 0.7353 0.629 0.620 0.629 0.612 0.629 560,523 0.6166 1.35%
2015-11-10 0 0.740 0.720 0.750 0.740 0.740 70,000 51,600 0.7371 0.620 0.604 0.629 0.620 0.620 83,482 0.6181 0.00%
2015-11-09 0 0.740 0.740 0.750 0.720 0.730 45,000 32,600 0.7244 0.620 0.620 0.629 0.604 0.612 53,667 0.6074 1.37%
2015-11-06 0 0.730 0.730 0.750 0.710 0.740 380,000 277,300 0.7297 0.612 0.612 0.629 0.595 0.620 453,189 0.6119 0.00%
2015-11-05 0 0.730 0.720 0.750 0.720 0.730 70,000 50,500 0.7214 0.612 0.604 0.629 0.604 0.612 83,482 0.6049 0.00%
2015-11-04 0 0.730 0.730 0.740 0.730 0.740 240,000 176,700 0.7363 0.612 0.612 0.620 0.612 0.620 286,224 0.6173 2.82%
2015-11-03 0 0.710 0.700 0.730 - - 0 0 - 0.595 0.587 0.612 - - 0 - 0.00%
2015-11-02 0 0.710 0.710 0.730 0.710 0.710 200,000 142,000 0.7100 0.595 0.595 0.612 0.595 0.595 238,520 0.5953 -1.39%
2015-10-30 0 0.720 0.710 0.730 0.710 0.730 400,000 288,100 0.7203 0.604 0.595 0.612 0.595 0.612 477,041 0.6039 -2.70%
2015-10-29 0 0.740 0.730 0.740 - - 0 0 - 0.620 0.612 0.620 - - 0 - -1.33%
2015-10-28 0 0.750 0.730 0.750 - - 0 0 - 0.629 0.612 0.629 - - 0 - -1.32%
2015-10-27 0 0.760 0.750 0.760 0.750 0.760 90,000 68,100 0.7567 0.637 0.629 0.637 0.629 0.637 107,334 0.6345 0.00%
2015-10-26 0 0.760 0.760 0.770 0.720 0.780 500,000 377,700 0.7554 0.637 0.637 0.646 0.604 0.654 596,301 0.6334 4.11%
2015-10-23 0 0.730 0.710 0.730 0.710 0.730 110,000 78,400 0.7127 0.612 0.595 0.612 0.595 0.612 131,186 0.5976 -1.35%
2015-10-22 0 0.740 0.720 0.750 0.720 0.740 30,000 21,800 0.7267 0.620 0.604 0.629 0.604 0.620 35,778 0.6093 0.00%
2015-10-20 0 0.740 0.720 0.750 0.720 0.740 60,000 43,900 0.7317 0.620 0.604 0.629 0.604 0.620 71,556 0.6135 -1.33%
2015-10-19 0 0.750 0.730 0.750 0.750 0.770 90,000 68,300 0.7589 0.629 0.612 0.629 0.629 0.646 107,334 0.6363 2.74%
2015-10-16 0 0.730 0.720 0.740 0.730 0.730 100,000 73,000 0.7300 0.612 0.604 0.620 0.612 0.612 119,260 0.6121 -1.35%
2015-10-15 0 0.740 0.730 0.760 0.700 0.780 780,000 577,700 0.7406 0.620 0.612 0.637 0.587 0.654 930,229 0.6210 5.71%
2015-10-14 0 0.700 0.700 0.720 0.700 0.700 50,000 35,000 0.7000 0.587 0.587 0.604 0.587 0.587 59,630 0.5870 -1.41%
2015-10-13 0 0.710 0.700 0.720 - - 0 0 - 0.595 0.587 0.604 - - 0 - 0.00%
2015-10-12 0 0.710 0.710 0.730 0.710 0.720 170,000 121,200 0.7129 0.595 0.595 0.612 0.595 0.604 202,742 0.5978 1.43%
2015-10-09 0 0.700 0.690 0.700 0.690 0.720 930,000 654,000 0.7032 0.587 0.579 0.587 0.579 0.604 1,109,120 0.5897 -2.78%
2015-10-08 0 0.720 0.700 0.740 - - 0 0 - 0.604 0.587 0.620 - - 0 - 0.00%
2015-10-07 0 0.720 0.710 0.730 0.710 0.730 230,000 164,800 0.7165 0.604 0.595 0.612 0.595 0.612 274,298 0.6008 1.41%
2015-10-06 0 0.710 0.700 0.720 0.700 0.730 280,000 199,400 0.7121 0.595 0.587 0.604 0.587 0.612 333,928 0.5971 -4.05%
2015-10-05 0 0.740 0.730 0.740 0.720 0.740 201,500 147,650 0.7328 0.620 0.612 0.620 0.604 0.620 240,309 0.6144 0.00%
2015-10-02 0 0.740 0.730 0.760 0.710 0.770 1,460,000 1,085,200 0.7433 0.620 0.612 0.637 0.595 0.646 1,741,198 0.6232 5.71%
2015-09-30 0 0.700 0.680 0.710 - - 0 0 - 0.587 0.570 0.595 - - 0 - 0.00%
2015-09-29 0 0.700 0.690 0.700 0.680 0.700 330,000 225,400 0.6830 0.587 0.579 0.587 0.570 0.587 393,559 0.5727 1.45%
2015-09-25 0 0.690 0.690 0.700 - - 0 0 - 0.579 0.579 0.587 - - 0 - 0.00%
2015-09-24 0 0.690 0.680 0.710 0.690 0.690 360,000 248,400 0.6900 0.579 0.570 0.595 0.579 0.579 429,337 0.5786 -1.43%
2015-09-23 0 0.700 0.700 0.710 0.660 0.700 895,000 616,600 0.6889 0.587 0.587 0.595 0.553 0.587 1,067,378 0.5777 2.94%
2015-09-22 0 0.680 0.680 0.690 0.680 0.680 200,000 136,000 0.6800 0.570 0.570 0.579 0.570 0.570 238,520 0.5702 -1.45%
2015-09-21 0 0.690 0.670 0.690 0.660 0.690 920,000 611,800 0.6650 0.579 0.562 0.579 0.553 0.579 1,097,194 0.5576 1.47%
2015-09-18 0 0.680 0.670 0.680 0.660 0.680 250,000 168,000 0.6720 0.570 0.562 0.570 0.553 0.570 298,150 0.5635 3.03%
2015-09-17 0 0.660 0.650 0.670 0.650 0.660 1,650,000 1,073,600 0.6507 0.553 0.545 0.562 0.545 0.553 1,967,793 0.5456 -2.94%
2015-09-16 0 0.680 0.640 0.680 0.640 0.680 780,000 512,200 0.6567 0.570 0.537 0.570 0.537 0.570 930,229 0.5506 4.62%
2015-09-15 0 0.650 0.650 0.670 0.630 0.660 310,000 197,700 0.6377 0.545 0.545 0.562 0.528 0.553 369,707 0.5347 -1.52%
2015-09-14 0 0.660 0.660 0.680 0.660 0.660 15,000 9,750 0.6500 0.553 0.553 0.570 0.553 0.553 17,889 0.5450 -4.35%
2015-09-11 0 0.690 0.670 0.690 0.650 0.690 960,000 639,400 0.6660 0.579 0.562 0.579 0.545 0.579 1,144,898 0.5585 6.15%
2015-09-10 0 0.650 0.630 0.670 - - 0 0 - 0.545 0.528 0.562 - - 0 - 0.00%
2015-09-09 0 0.650 0.640 0.660 0.630 0.650 120,000 77,800 0.6483 0.545 0.537 0.553 0.528 0.545 143,112 0.5436 4.84%
2015-09-08 0 0.620 0.620 0.650 0.620 0.620 20,000 12,400 0.6200 0.520 0.520 0.545 0.520 0.520 23,852 0.5199 -3.12%
2015-09-07 0 0.640 0.630 0.670 0.640 0.650 70,000 45,000 0.6429 0.537 0.528 0.562 0.537 0.545 83,482 0.5390 0.00%
2015-09-04 0 0.640 0.630 0.650 0.640 0.640 80,000 51,200 0.6400 0.537 0.528 0.545 0.537 0.537 95,408 0.5366 -1.54%
2015-09-02 0 0.650 0.650 0.660 0.650 0.650 870,000 565,500 0.6500 0.545 0.545 0.553 0.545 0.545 1,037,563 0.5450 -1.52%
2015-09-01 0 0.660 0.650 0.670 0.640 0.660 1,005,000 660,250 0.6570 0.553 0.545 0.562 0.537 0.553 1,198,565 0.5509 -4.35%
2015-08-31 0 0.690 0.670 0.690 - - 0 0 - 0.579 0.562 0.579 - - 0 - 0.00%
2015-08-28 0 0.690 0.680 0.700 0.670 0.690 1,010,000 693,700 0.6868 0.579 0.570 0.587 0.562 0.579 1,204,528 0.5759 6.15%
2015-08-27 0 0.650 0.640 0.670 0.650 0.660 175,000 114,050 0.6517 0.545 0.537 0.562 0.545 0.553 208,705 0.5465 1.56%
2015-08-26 0 0.640 0.640 0.650 0.640 0.650 340,000 217,900 0.6409 0.537 0.537 0.545 0.537 0.545 405,485 0.5374 1.59%
2015-08-25 0 0.630 0.630 0.640 0.620 0.650 720,000 454,700 0.6315 0.528 0.528 0.537 0.520 0.545 858,673 0.5295 0.00%
2015-08-24 0 0.630 0.620 0.640 0.620 0.630 2,130,000 1,335,900 0.6272 0.528 0.520 0.537 0.520 0.528 2,540,242 0.5259 0.00%
2015-08-21 0 0.630 0.630 0.650 0.620 0.650 300,000 190,800 0.6360 0.528 0.528 0.545 0.520 0.545 357,780 0.5333 -4.55%
2015-08-20 0 0.660 0.650 0.660 0.650 0.700 240,000 159,200 0.6633 0.553 0.545 0.553 0.545 0.587 286,224 0.5562 -2.94%
2015-08-19 0 0.680 0.670 0.700 0.680 0.680 140,000 95,200 0.6800 0.570 0.562 0.587 0.570 0.570 166,964 0.5702 -6.85%
2015-08-18 0 0.730 0.710 0.730 0.710 0.770 920,000 701,500 0.7625 0.612 0.595 0.612 0.595 0.646 1,097,194 0.6394 7.35%
2015-08-17 0 0.680 0.660 0.690 - - 0 0 - 0.570 0.553 0.579 - - 0 - 0.00%
2015-08-14 0 0.680 0.660 0.680 - - 0 0 - 0.570 0.553 0.570 - - 0 - 0.00%
2015-08-13 0 0.680 0.670 0.700 0.680 0.680 100,000 68,000 0.6800 0.570 0.562 0.587 0.570 0.570 119,260 0.5702 -2.86%
2015-08-12 0 0.700 0.690 0.720 0.690 0.710 590,000 413,200 0.7003 0.587 0.579 0.604 0.579 0.595 703,635 0.5872 -2.78%
2015-08-11 0 0.720 0.710 0.730 0.720 0.740 259,500 186,875 0.7201 0.604 0.595 0.612 0.604 0.620 309,480 0.6038 0.00%
2015-08-10 0 0.720 0.710 0.740 0.710 0.750 150,000 108,000 0.7200 0.604 0.595 0.620 0.595 0.629 178,890 0.6037 0.00%
2015-08-07 0 0.720 0.690 0.740 - - 0 0 - 0.604 0.579 0.620 - - 0 - 0.00%
2015-08-06 0 0.720 0.690 0.730 0.700 0.720 440,000 308,200 0.7005 0.604 0.579 0.612 0.587 0.604 524,745 0.5873 -2.70%
2015-08-05 0 0.740 0.730 0.760 0.740 0.740 70,000 51,800 0.7400 0.620 0.612 0.637 0.620 0.620 83,482 0.6205 0.00%
2015-08-04 0 0.740 0.730 0.770 0.730 0.740 280,000 205,200 0.7329 0.620 0.612 0.646 0.612 0.620 333,928 0.6145 -5.13%
2015-08-03 0 0.780 0.750 0.780 - - 0 0 - 0.654 0.629 0.654 - - 0 - -2.50%
2015-07-31 0 0.800 0.780 0.800 0.760 0.810 130,000 101,700 0.7823 0.671 0.654 0.671 0.637 0.679 155,038 0.6560 6.67%
2015-07-30 0 0.750 0.740 0.770 0.750 0.760 70,000 53,000 0.7571 0.629 0.620 0.646 0.629 0.637 83,482 0.6349 -1.32%
2015-07-29 0 0.760 0.750 0.770 0.720 0.760 480,000 348,900 0.7269 0.637 0.629 0.646 0.604 0.637 572,449 0.6095 -1.30%
2015-07-28 0 0.770 0.740 0.770 0.780 0.780 52,500 40,775 0.7767 0.646 0.620 0.646 0.654 0.654 62,612 0.6512 4.05%
2015-07-27 0 0.740 0.720 0.750 0.710 0.800 790,000 590,100 0.7470 0.620 0.604 0.629 0.595 0.671 942,155 0.6263 -8.64%
2015-07-24 0 0.810 0.810 0.840 0.810 0.820 170,000 138,700 0.8159 0.679 0.679 0.704 0.679 0.688 202,742 0.6841 -2.41%
2015-07-23 0 0.830 0.820 0.850 0.830 0.830 80,000 66,400 0.8300 0.696 0.688 0.713 0.696 0.696 95,408 0.6960 1.22%
2015-07-22 0 0.820 0.810 0.830 0.810 0.860 590,000 488,900 0.8286 0.688 0.679 0.696 0.679 0.721 703,635 0.6948 -6.82%
2015-07-21 0 0.880 0.850 0.880 0.880 0.880 200,000 176,000 0.8800 0.738 0.713 0.738 0.738 0.738 238,520 0.7379 0.00%
2015-07-20 0 0.880 0.840 0.880 - - 0 0 - 0.738 0.704 0.738 - - 0 - 0.00%
2015-07-17 0 0.880 0.850 0.880 0.850 0.880 510,000 446,000 0.8745 0.738 0.713 0.738 0.713 0.738 608,227 0.7333 7.32%
2015-07-16 0 0.820 0.800 0.850 - - 500 390 0.7800 0.688 0.671 0.713 - - 596 0.6540 0.00%
2015-07-15 0 0.820 0.800 0.830 0.780 0.830 860,000 684,900 0.7964 0.688 0.671 0.696 0.654 0.696 1,025,637 0.6678 -3.53%
2015-07-14 0 0.850 0.840 0.880 0.820 0.890 1,900,000 1,586,100 0.8348 0.713 0.704 0.738 0.688 0.746 2,265,943 0.7000 -4.49%
2015-07-13 0 0.890 0.840 0.890 0.790 0.890 920,000 773,700 0.8410 0.746 0.704 0.746 0.662 0.746 1,097,194 0.7052 15.58%
2015-07-10 0 0.770 0.770 0.780 0.740 0.790 1,950,000 1,507,700 0.7732 0.646 0.646 0.654 0.620 0.662 2,325,573 0.6483 0.00%
2015-07-09 0 0.770 0.740 0.780 0.610 0.770 3,220,000 2,233,800 0.6937 0.646 0.620 0.654 0.511 0.646 3,840,177 0.5817 26.23%
2015-07-08 0 0.610 0.600 0.610 0.580 0.660 6,150,000 3,662,900 0.5956 0.511 0.503 0.511 0.486 0.553 7,334,500 0.4994 -11.59%
2015-07-07 0 0.690 0.660 0.690 0.650 0.720 960,000 667,300 0.6951 0.579 0.553 0.579 0.545 0.604 1,144,898 0.5828 -6.76%
2015-07-06 0 0.740 0.710 0.740 0.610 0.850 6,815,000 4,572,950 0.6710 0.620 0.595 0.620 0.511 0.713 8,127,580 0.5626 -13.95%
2015-07-03 0 0.860 0.820 0.860 0.810 0.910 2,600,000 2,221,600 0.8545 0.721 0.688 0.721 0.679 0.763 3,100,764 0.7165 -8.51%
2015-07-02 0 0.940 0.940 0.950 0.930 0.960 2,082,000 1,962,160 0.9424 0.788 0.788 0.797 0.780 0.805 2,482,997 0.7902 -3.09%
2015-06-30 0 0.970 0.960 0.970 0.900 1.000 2,590,000 2,438,700 0.9416 0.813 0.805 0.813 0.755 0.839 3,088,838 0.7895 1.04%
2015-06-29 0 0.960 0.930 0.960 0.930 1.060 3,210,000 3,110,500 0.9690 0.805 0.780 0.805 0.780 0.889 3,828,251 0.8125 -13.51%
2015-06-26 0 1.110 1.100 1.110 1.080 1.190 1,960,000 2,186,650 1.1156 0.931 0.922 0.931 0.906 0.998 2,337,499 0.9355 -3.48%
2015-06-25 0 1.150 1.140 1.150 1.130 1.200 1,570,000 1,823,700 1.1616 0.964 0.956 0.964 0.948 1.006 1,872,385 0.9740 1.77%
2015-06-24 0 1.130 1.110 1.130 1.080 1.130 600,000 658,900 1.0982 0.948 0.931 0.948 0.906 0.948 715,561 0.9208 0.00%
2015-06-23 0 1.130 1.110 1.130 1.090 1.130 860,000 954,300 1.1097 0.948 0.931 0.948 0.914 0.948 1,025,637 0.9304 0.89%
2015-06-22 0 1.120 1.100 1.120 1.090 1.130 1,570,000 1,739,900 1.1082 0.939 0.922 0.939 0.914 0.948 1,872,385 0.9292 -2.61%
2015-06-19 0 1.150 1.120 1.150 1.100 1.210 4,332,500 4,983,975 1.1504 0.964 0.939 0.964 0.922 1.015 5,166,947 0.9646 -5.74%
2015-06-18 0 1.220 1.200 1.220 1.200 1.320 5,896,000 7,380,660 1.2518 1.023 1.006 1.023 1.006 1.107 7,031,579 1.0496 1.67%
2015-06-17 0 1.200 1.180 1.200 1.160 1.200 1,610,000 1,885,500 1.1711 1.006 0.989 1.006 0.973 1.006 1,920,089 0.9820 1.69%
2015-06-16 0 1.180 1.160 1.180 1.150 1.240 1,624,000 1,956,455 1.2047 0.989 0.973 0.989 0.964 1.040 1,936,785 1.0102 0.85%
2015-06-15 0 1.170 1.160 1.180 1.170 1.260 3,070,000 3,717,000 1.2107 0.981 0.973 0.989 0.981 1.057 3,661,287 1.0152 0.00%
2015-06-12 0 1.170 1.120 1.170 1.120 1.210 2,785,000 3,174,750 1.1399 0.981 0.939 0.981 0.939 1.015 3,321,396 0.9558 0.00%
2015-06-11 0 1.170 1.160 1.170 1.140 1.310 8,916,500 10,999,040 1.2336 0.981 0.973 0.981 0.956 1.098 10,633,833 1.0343 2.63%
2015-06-10 0 1.140 1.150 1.160 1.110 1.240 10,501,000 12,299,405 1.1713 0.956 0.964 0.973 0.931 1.040 12,523,510 0.9821 -10.24%
2015-06-09 0 1.270 1.260 1.270 0.940 1.320 29,435,500 34,932,825 1.1868 1.065 1.057 1.065 0.788 1.107 35,104,826 0.9951 27.00%
2015-06-08 0 1.000 0.970 1.000 0.970 1.040 1,042,500 1,044,750 1.0022 0.839 0.813 0.839 0.813 0.872 1,243,287 0.8403 3.09%
2015-06-05 0 0.970 0.950 0.970 0.930 0.990 840,000 797,000 0.9488 0.813 0.797 0.813 0.780 0.830 1,001,785 0.7956 -1.02%
2015-06-04 0 0.980 0.970 0.990 0.960 1.040 1,411,500 1,394,955 0.9883 0.822 0.813 0.830 0.805 0.872 1,683,357 0.8287 -4.85%
2015-06-03 0 1.030 1.010 1.030 1.010 1.120 1,910,000 2,013,500 1.0542 0.864 0.847 0.864 0.847 0.939 2,277,869 0.8839 -4.63%
2015-06-02 0 1.080 1.080 1.090 1.010 1.080 2,920,500 3,072,395 1.0520 0.906 0.906 0.914 0.847 0.906 3,482,993 0.8821 0.93%
2015-06-01 0 1.070 1.070 1.080 0.960 1.140 3,474,500 3,659,725 1.0533 0.897 0.897 0.906 0.805 0.956 4,143,694 0.8832 8.08%
2015-05-29 0 0.990 0.970 0.990 0.930 1.050 3,175,000 3,202,600 1.0087 0.830 0.813 0.830 0.780 0.880 3,786,510 0.8458 3.13%
2015-05-28 0 0.960 0.940 0.970 0.900 1.060 4,905,000 4,855,800 0.9900 0.805 0.788 0.813 0.755 0.889 5,849,711 0.8301 0.00%
2015-05-27 0 0.960 0.950 0.970 0.880 0.990 1,450,000 1,379,900 0.9517 0.805 0.797 0.813 0.738 0.830 1,729,272 0.7980 5.49%
2015-05-26 0 0.910 0.880 0.910 0.890 0.920 620,000 559,500 0.9024 0.763 0.738 0.763 0.746 0.771 739,413 0.7567 1.11%
2015-05-22 0 0.900 0.890 0.900 0.870 0.960 1,770,000 1,605,300 0.9069 0.755 0.746 0.755 0.729 0.805 2,110,905 0.7605 -4.26%
2015-05-21 0 0.940 0.930 0.950 0.900 0.970 2,536,500 2,356,555 0.9291 0.788 0.780 0.797 0.755 0.813 3,025,034 0.7790 -3.09%
2015-05-20 0 0.970 0.970 0.980 0.830 1.030 12,479,500 11,867,355 0.9509 0.813 0.813 0.822 0.696 0.864 14,883,072 0.7974 15.48%
2015-05-19 0 0.840 0.820 0.840 0.810 0.840 1,023,000 844,510 0.8255 0.704 0.688 0.704 0.679 0.704 1,220,031 0.6922 0.00%
2015-05-18 0 0.840 0.810 0.840 0.800 0.860 1,150,000 953,300 0.8290 0.704 0.679 0.704 0.671 0.721 1,371,492 0.6951 5.00%
2015-05-15 0 0.800 0.800 0.820 0.790 0.820 485,000 388,350 0.8007 0.671 0.671 0.688 0.662 0.688 578,412 0.6714 0.00%
2015-05-14 0 0.800 0.790 0.810 0.780 0.800 470,000 372,400 0.7923 0.671 0.662 0.679 0.654 0.671 560,523 0.6644 0.00%
2015-05-13 0 0.800 0.780 0.800 0.780 0.820 540,000 429,100 0.7946 0.671 0.654 0.671 0.654 0.688 644,005 0.6663 -2.44%
2015-05-12 0 0.820 0.800 0.820 0.790 0.820 90,000 72,000 0.8000 0.688 0.671 0.688 0.662 0.688 107,334 0.6708 2.50%
2015-05-11 0 0.800 0.790 0.800 0.790 0.820 293,500 236,595 0.8061 0.671 0.662 0.671 0.662 0.688 350,029 0.6759 -2.44%
2015-05-08 0 0.820 0.790 0.830 0.770 0.820 38,500 30,155 0.7832 0.688 0.662 0.696 0.646 0.688 45,915 0.6568 2.50%
2015-05-07 0 0.800 0.780 0.800 0.780 0.830 1,052,000 834,480 0.7932 0.671 0.654 0.671 0.654 0.696 1,254,617 0.6651 -3.61%
2015-05-06 0 0.830 0.810 0.840 0.810 0.830 770,000 626,900 0.8142 0.696 0.679 0.704 0.679 0.696 918,303 0.6827 0.00%
2015-05-05 0 0.830 0.810 0.830 0.810 0.870 1,068,500 890,945 0.8338 0.696 0.679 0.696 0.679 0.729 1,274,295 0.6992 -4.60%
2015-05-04 0 0.870 0.850 0.880 0.780 0.880 2,810,000 2,374,700 0.8451 0.729 0.713 0.738 0.654 0.738 3,351,211 0.7086 11.54%
2015-04-30 0 0.780 0.780 0.800 0.760 0.820 460,000 360,200 0.7830 0.654 0.654 0.671 0.637 0.688 548,597 0.6566 -4.88%
2015-04-29 0 0.820 0.790 0.820 0.770 0.830 1,060,000 852,800 0.8045 0.688 0.662 0.688 0.646 0.696 1,264,158 0.6746 0.00%
2015-04-28 0 0.820 0.800 0.820 0.810 0.850 1,300,500 1,064,190 0.8183 0.688 0.671 0.688 0.679 0.713 1,550,978 0.6861 -1.20%
2015-04-27 0 0.830 0.820 0.840 0.760 0.830 927,500 739,000 0.7968 0.696 0.688 0.704 0.637 0.696 1,106,138 0.6681 5.06%
2015-04-24 0 0.790 0.780 0.800 0.780 0.820 302,500 238,175 0.7874 0.662 0.654 0.671 0.654 0.688 360,762 0.6602 -1.25%
2015-04-23 0 0.800 0.770 0.820 0.770 0.820 970,500 774,260 0.7978 0.671 0.646 0.688 0.646 0.688 1,157,420 0.6690 2.56%
2015-04-22 0 0.780 0.760 0.780 0.760 0.800 510,000 400,300 0.7849 0.654 0.637 0.654 0.637 0.671 608,227 0.6581 -2.50%
2015-04-21 0 0.800 0.790 0.810 0.730 0.850 2,155,000 1,731,450 0.8035 0.671 0.662 0.679 0.612 0.713 2,570,057 0.6737 6.67%
2015-04-20 0 0.750 0.730 0.750 0.730 0.750 210,000 154,400 0.7352 0.629 0.612 0.629 0.612 0.629 250,446 0.6165 -2.60%
2015-04-17 0 0.770 0.750 0.770 0.730 0.780 913,000 686,970 0.7524 0.646 0.629 0.646 0.612 0.654 1,088,845 0.6309 2.67%
2015-04-16 0 0.750 0.740 0.750 0.740 0.770 207,500 156,875 0.7560 0.629 0.620 0.629 0.620 0.646 247,465 0.6339 -1.32%
2015-04-15 0 0.760 0.750 0.770 0.730 0.780 1,023,500 770,685 0.7530 0.637 0.629 0.646 0.612 0.654 1,220,628 0.6314 1.33%
2015-04-14 0 0.750 0.750 0.760 0.700 0.790 1,842,500 1,374,500 0.7460 0.629 0.629 0.637 0.587 0.662 2,197,369 0.6255 4.17%
2015-04-13 0 0.720 0.720 0.730 0.680 0.730 1,691,833 1,205,614 0.7126 0.604 0.604 0.612 0.570 0.612 2,017,683 0.5975 1.41%
2015-04-10 0 0.710 0.690 0.710 0.680 0.710 350,000 242,900 0.6940 0.595 0.579 0.595 0.570 0.595 417,411 0.5819 2.90%
2015-04-09 0 0.690 0.670 0.690 0.630 0.690 1,439,000 948,420 0.6591 0.579 0.562 0.579 0.528 0.579 1,716,154 0.5526 -1.43%
2015-04-08 0 0.700 0.680 0.700 0.660 0.700 160,000 108,500 0.6781 0.587 0.570 0.587 0.553 0.587 190,816 0.5686 0.00%
2015-04-02 0 0.700 0.670 0.700 0.620 0.700 1,245,000 821,750 0.6600 0.587 0.562 0.587 0.520 0.587 1,484,789 0.5534 11.11%
2015-04-01 0 0.630 0.620 0.630 0.620 0.640 240,000 150,700 0.6279 0.528 0.520 0.528 0.520 0.537 286,224 0.5265 -1.56%
2015-03-31 0 0.640 0.620 0.640 0.610 0.650 212,500 132,600 0.6240 0.537 0.520 0.537 0.511 0.545 253,428 0.5232 1.59%
2015-03-30 0 0.630 0.620 0.630 0.620 0.630 1,160,000 723,600 0.6238 0.528 0.520 0.528 0.520 0.528 1,383,418 0.5231 -3.08%
2015-03-27 0 0.650 0.630 0.650 0.630 0.660 260,000 166,800 0.6415 0.545 0.528 0.545 0.528 0.553 310,076 0.5379 -1.52%
2015-03-26 0 0.660 0.640 0.660 0.640 0.660 190,000 123,900 0.6521 0.553 0.537 0.553 0.537 0.553 226,594 0.5468 3.13%
2015-03-25 0 0.640 0.620 0.640 0.620 0.650 155,000 97,500 0.6290 0.537 0.520 0.537 0.520 0.545 184,853 0.5274 -1.54%
2015-03-24 0 0.650 0.630 0.650 - - 0 0 - 0.545 0.528 0.545 - - 0 - 0.00%
2015-03-23 0 0.650 0.630 0.650 0.630 0.660 56,500 36,215 0.6410 0.545 0.528 0.545 0.528 0.553 67,382 0.5375 0.00%
2015-03-20 0 0.650 0.630 0.650 0.630 0.650 170,000 109,300 0.6429 0.545 0.528 0.545 0.528 0.545 202,742 0.5391 -1.52%
2015-03-19 0 0.660 0.640 0.670 0.640 0.660 40,000 26,000 0.6500 0.553 0.537 0.562 0.537 0.553 47,704 0.5450 1.54%
2015-03-18 0 0.650 0.640 0.660 0.640 0.650 60,000 38,600 0.6433 0.545 0.537 0.553 0.537 0.545 71,556 0.5394 -1.52%
2015-03-17 0 0.660 0.660 0.670 - - 0 0 - 0.553 0.553 0.562 - - 0 - 1.54%
2015-03-16 0 0.650 0.640 0.680 0.650 0.680 70,000 47,000 0.6714 0.545 0.537 0.570 0.545 0.570 83,482 0.5630 0.00%
2015-03-13 0 0.650 0.620 0.660 0.640 0.650 90,000 58,400 0.6489 0.545 0.520 0.553 0.537 0.545 107,334 0.5441 3.17%
2015-03-12 0 0.630 0.610 0.630 0.610 0.630 70,000 43,500 0.6214 0.528 0.511 0.528 0.511 0.528 83,482 0.5211 5.00%
2015-03-11 0 0.600 0.590 0.630 0.600 0.620 385,000 234,300 0.6086 0.503 0.495 0.528 0.503 0.520 459,152 0.5103 -4.76%
2015-03-10 0 0.630 0.630 0.660 0.630 0.640 290,000 184,700 0.6369 0.528 0.528 0.553 0.528 0.537 345,854 0.5340 -1.56%
2015-03-09 0 0.640 0.630 0.650 0.630 0.640 125,000 79,100 0.6328 0.537 0.528 0.545 0.528 0.537 149,075 0.5306 0.00%
2015-03-06 0 0.640 0.640 0.660 0.640 0.650 260,000 168,000 0.6462 0.537 0.537 0.553 0.537 0.545 310,076 0.5418 -5.88%
2015-03-05 0 0.680 0.650 0.680 0.640 0.680 182,500 118,150 0.6474 0.570 0.545 0.570 0.537 0.570 217,650 0.5428 0.00%
2015-03-04 0 0.680 0.660 0.680 0.660 0.690 651,500 439,360 0.6744 0.570 0.553 0.570 0.553 0.579 776,980 0.5655 -1.45%
2015-03-03 0 0.690 0.690 0.730 0.690 0.730 323,000 227,310 0.7037 0.579 0.579 0.612 0.579 0.612 385,210 0.5901 -5.48%
2015-03-02 0 0.730 0.710 0.730 0.700 0.730 367,000 261,760 0.7132 0.612 0.595 0.612 0.587 0.612 437,685 0.5981 0.00%
2015-02-27 0 0.730 0.710 0.730 0.710 0.730 260,000 185,600 0.7138 0.612 0.595 0.612 0.595 0.612 310,076 0.5986 -1.35%
2015-02-26 0 0.740 0.710 0.740 - - 0 0 - 0.620 0.595 0.620 - - 0 - 0.00%
2015-02-25 0 0.740 0.720 0.740 0.730 0.740 105,000 76,550 0.7290 0.620 0.604 0.620 0.612 0.620 125,223 0.6113 0.00%
2015-02-24 0 0.740 0.720 0.750 0.730 0.760 767,000 570,270 0.7435 0.620 0.604 0.629 0.612 0.637 914,725 0.6234 1.37%
2015-02-23 0 0.730 0.710 0.730 - - 4,500 3,060 0.6800 0.612 0.595 0.612 - - 5,367 0.5702 0.00%
2015-02-18 0 0.730 0.700 0.740 - - 0 0 - 0.612 0.587 0.620 - - 0 - 0.00%
2015-02-17 0 0.730 0.710 0.730 0.730 0.730 120,000 87,600 0.7300 0.612 0.595 0.612 0.612 0.612 143,112 0.6121 0.00%
2015-02-16 0 0.730 0.700 0.740 0.700 0.730 260,666 183,752 0.7049 0.612 0.587 0.620 0.587 0.612 310,871 0.5911 0.00%
2015-02-13 0 0.730 0.700 0.730 - - 0 0 - 0.612 0.587 0.612 - - 0 - 0.00%
2015-02-12 0 0.730 0.720 0.740 0.710 0.730 80,000 57,400 0.7175 0.612 0.604 0.620 0.595 0.612 95,408 0.6016 2.82%
2015-02-11 0 0.710 0.690 0.730 0.700 0.720 80,000 56,700 0.7088 0.595 0.579 0.612 0.587 0.604 95,408 0.5943 -2.74%
2015-02-10 0 0.730 0.700 0.730 0.680 0.730 820,000 569,500 0.6945 0.612 0.587 0.612 0.570 0.612 977,933 0.5824 -1.35%
2015-02-09 0 0.740 0.710 0.740 0.740 0.740 100,000 74,000 0.7400 0.620 0.595 0.620 0.620 0.620 119,260 0.6205 0.00%
2015-02-06 0 0.740 0.720 0.750 0.720 0.750 180,000 130,300 0.7239 0.620 0.604 0.629 0.604 0.629 214,668 0.6070 0.00%
2015-02-05 0 0.740 0.710 0.740 0.710 0.740 66,000 47,060 0.7130 0.620 0.595 0.620 0.595 0.620 78,712 0.5979 0.00%
2015-02-04 0 0.740 0.720 0.740 0.690 0.740 1,025,000 726,650 0.7089 0.620 0.604 0.620 0.579 0.620 1,222,417 0.5944 -1.33%
2015-02-03 0 0.750 0.730 0.760 0.740 0.780 930,000 705,900 0.7590 0.629 0.612 0.637 0.620 0.654 1,109,120 0.6365 -2.60%
2015-02-02 0 0.770 0.780 0.790 0.700 0.860 5,390,000 4,282,200 0.7945 0.646 0.654 0.662 0.587 0.721 6,428,123 0.6662 10.00%
2015-01-30 0 0.700 0.690 0.700 0.670 0.710 598,500 407,605 0.6810 0.587 0.579 0.587 0.562 0.595 713,772 0.5711 2.94%
2015-01-29 0 0.680 0.640 0.680 0.660 0.680 52,500 34,550 0.6581 0.570 0.537 0.570 0.553 0.570 62,612 0.5518 1.49%
2015-01-28 0 0.670 0.640 0.670 0.670 0.670 10,000 6,700 0.6700 0.562 0.537 0.562 0.562 0.562 11,926 0.5618 1.52%
2015-01-27 0 0.660 0.640 0.670 0.640 0.660 470,000 302,600 0.6438 0.553 0.537 0.562 0.537 0.553 560,523 0.5399 1.54%
2015-01-26 0 0.650 0.640 0.660 0.640 0.660 367,000 236,270 0.6438 0.545 0.537 0.553 0.537 0.553 437,685 0.5398 -2.99%
2015-01-23 0 0.670 0.650 0.670 0.650 0.670 110,000 71,700 0.6518 0.562 0.545 0.562 0.545 0.562 131,186 0.5466 -1.47%
2015-01-22 0 0.680 0.650 0.680 0.670 0.680 160,000 107,400 0.6713 0.570 0.545 0.570 0.562 0.570 190,816 0.5628 1.49%
2015-01-21 0 0.670 0.660 0.680 0.670 0.670 200,000 134,000 0.6700 0.562 0.553 0.570 0.562 0.562 238,520 0.5618 -1.47%
2015-01-20 0 0.680 0.660 0.680 0.680 0.690 250,000 171,200 0.6848 0.570 0.553 0.570 0.570 0.579 298,150 0.5742 1.49%
2015-01-19 0 0.670 0.670 0.680 0.670 0.700 163,500 113,340 0.6932 0.562 0.562 0.570 0.562 0.587 194,990 0.5813 -4.29%
2015-01-16 0 0.700 0.680 0.700 0.660 0.700 700,000 469,700 0.6710 0.587 0.570 0.587 0.553 0.587 834,821 0.5626 7.69%
2015-01-15 0 0.650 0.650 0.660 0.650 0.660 145,000 94,500 0.6517 0.545 0.545 0.553 0.545 0.553 172,927 0.5465 0.00%
2015-01-14 0 0.650 0.640 0.650 0.650 0.670 140,000 91,200 0.6514 0.545 0.537 0.545 0.545 0.562 166,964 0.5462 0.00%
2015-01-13 0 0.650 0.630 0.650 0.630 0.660 325,000 206,650 0.6358 0.545 0.528 0.545 0.528 0.553 387,596 0.5332 1.56%
2015-01-12 0 0.640 0.640 0.650 0.640 0.650 370,000 239,400 0.6470 0.537 0.537 0.545 0.537 0.545 441,263 0.5425 -3.03%
2015-01-09 0 0.660 0.650 0.670 0.640 0.660 320,000 207,700 0.6491 0.553 0.545 0.562 0.537 0.553 381,633 0.5442 1.54%
2015-01-08 0 0.650 0.640 0.670 0.630 0.680 947,500 617,325 0.6515 0.545 0.537 0.562 0.528 0.570 1,129,990 0.5463 0.00%
2015-01-07 0 0.650 0.640 0.650 0.640 0.650 820,000 529,500 0.6457 0.545 0.537 0.545 0.537 0.545 977,933 0.5414 -2.99%
2015-01-06 0 0.670 0.650 0.660 0.650 0.670 700,000 460,300 0.6576 0.562 0.545 0.553 0.545 0.562 834,821 0.5514 -1.47%
2015-01-05 0 0.680 0.670 0.690 0.660 0.690 650,000 443,700 0.6826 0.570 0.562 0.579 0.553 0.579 775,191 0.5724 -1.45%
2015-01-02 0 0.690 0.670 0.690 0.670 0.690 105,000 71,700 0.6829 0.579 0.562 0.579 0.562 0.579 125,223 0.5726 2.99%
2014-12-31 0 0.670 0.650 0.670 0.630 0.670 265,000 171,950 0.6489 0.562 0.545 0.562 0.528 0.562 316,039 0.5441 -1.47%
2014-12-30 0 0.680 0.670 0.680 0.670 0.680 390,000 262,100 0.6721 0.570 0.562 0.570 0.562 0.570 465,115 0.5635 -4.23%
2014-12-29 0 0.710 0.680 0.710 0.680 0.710 242,500 168,700 0.6957 0.595 0.570 0.595 0.570 0.595 289,206 0.5833 0.00%
2014-12-24 0 0.710 0.710 0.730 0.710 0.710 20,000 14,200 0.7100 0.595 0.595 0.612 0.595 0.595 23,852 0.5953 0.00%
2014-12-23 0 0.710 0.700 0.720 0.700 0.720 575,000 405,300 0.7049 0.595 0.587 0.604 0.587 0.604 685,746 0.5910 -5.33%
2014-12-22 0 0.750 0.710 0.750 0.690 0.750 945,000 672,450 0.7116 0.629 0.595 0.629 0.579 0.629 1,127,009 0.5967 0.00%
2014-12-19 0 0.750 0.710 0.750 0.680 0.750 2,174,500 1,553,315 0.7143 0.629 0.595 0.629 0.570 0.629 2,593,312 0.5990 -2.60%
2014-12-18 0 0.770 0.750 0.770 0.750 0.780 420,000 320,800 0.7638 0.646 0.629 0.646 0.629 0.654 500,893 0.6405 -3.75%
2014-12-17 0 0.800 0.780 0.800 0.800 0.800 30,000 24,000 0.8000 0.671 0.654 0.671 0.671 0.671 35,778 0.6708 0.00%
2014-12-16 0 0.800 0.780 0.800 - - 2,500 1,850 0.7400 0.671 0.654 0.671 - - 2,982 0.6205 0.00%
2014-12-15 0 0.800 0.780 0.800 0.780 0.800 100,000 78,400 0.7840 0.671 0.654 0.671 0.654 0.671 119,260 0.6574 0.00%
2014-12-12 0 0.800 0.790 0.810 0.770 0.800 315,000 246,350 0.7821 0.671 0.662 0.679 0.646 0.671 375,670 0.6558 1.27%
2014-12-11 0 0.790 0.770 0.800 0.790 0.790 46,000 36,030 0.7833 0.662 0.646 0.671 0.662 0.662 54,860 0.6568 0.00%
2014-12-10 0 0.790 0.770 0.800 0.790 0.790 40,000 31,600 0.7900 0.662 0.646 0.671 0.662 0.662 47,704 0.6624 -1.25%
2014-12-09 0 0.800 0.770 0.800 0.780 0.800 730,000 574,800 0.7874 0.671 0.646 0.671 0.654 0.671 870,599 0.6602 -2.44%
2014-12-08 0 0.820 0.800 0.820 0.810 0.830 160,000 130,200 0.8138 0.688 0.671 0.688 0.679 0.696 190,816 0.6823 1.23%
2014-12-05 0 0.810 0.800 0.810 0.800 0.810 425,000 340,550 0.8013 0.679 0.671 0.679 0.671 0.679 506,856 0.6719 0.00%
2014-12-04 0 0.810 0.800 0.820 0.810 0.830 1,355,000 1,111,250 0.8201 0.679 0.671 0.688 0.679 0.696 1,615,975 0.6877 -5.81%
2014-12-03 0 0.860 0.830 0.860 0.830 0.860 330,000 281,800 0.8539 0.721 0.696 0.721 0.696 0.721 393,559 0.7160 0.00%
2014-12-02 0 0.860 0.820 0.860 0.820 0.870 770,000 641,800 0.8335 0.721 0.688 0.721 0.688 0.729 918,303 0.6989 -1.15%
2014-12-01 0 0.870 0.840 0.870 0.840 0.880 717,500 614,850 0.8569 0.729 0.704 0.729 0.704 0.738 855,692 0.7185 1.16%
2014-11-28 0 0.860 0.850 0.860 0.820 0.900 2,945,000 2,573,225 0.8738 0.721 0.713 0.721 0.688 0.755 3,512,212 0.7327 1.18%
2014-11-27 0 0.850 0.840 0.850 0.810 0.860 1,440,000 1,199,000 0.8326 0.713 0.704 0.713 0.679 0.721 1,717,346 0.6982 4.94%
2014-11-26 0 0.810 0.810 0.820 0.790 0.820 570,000 462,300 0.8111 0.679 0.679 0.688 0.662 0.688 679,783 0.6801 -2.41%
2014-11-25 0 0.830 0.810 0.830 0.810 0.840 490,000 401,400 0.8192 0.696 0.679 0.696 0.679 0.704 584,375 0.6869 -1.19%
2014-11-24 0 0.840 0.840 0.850 0.810 0.840 1,205,500 990,600 0.8217 0.704 0.704 0.713 0.679 0.704 1,437,681 0.6890 1.20%
2014-11-21 0 0.830 0.820 0.850 0.820 0.830 840,000 690,900 0.8225 0.696 0.688 0.713 0.688 0.696 1,001,785 0.6897 2.47%
2014-11-20 0 0.810 0.810 0.820 0.810 0.850 234,000 194,120 0.8296 0.679 0.679 0.688 0.679 0.713 279,069 0.6956 -4.71%
2014-11-19 0 0.850 0.830 0.850 0.810 0.850 110,000 92,000 0.8364 0.713 0.696 0.713 0.679 0.713 131,186 0.7013 1.19%
2014-11-18 0 0.840 0.820 0.840 0.810 0.840 720,000 591,400 0.8214 0.704 0.688 0.704 0.679 0.704 858,673 0.6887 0.00%
2014-11-17 0 0.840 0.830 0.840 0.830 0.910 840,000 714,800 0.8510 0.704 0.696 0.704 0.696 0.763 1,001,785 0.7135 -5.62%
2014-11-14 0 0.890 0.870 0.890 0.820 0.910 6,975,000 6,164,700 0.8838 0.746 0.729 0.746 0.688 0.763 8,318,397 0.7411 8.54%
2014-11-13 0 0.820 0.800 0.820 0.790 0.820 393,000 316,025 0.8041 0.688 0.671 0.688 0.662 0.688 468,692 0.6743 0.00%
2014-11-12 0 0.820 0.800 0.820 0.780 0.820 703,000 562,480 0.8001 0.688 0.671 0.688 0.654 0.688 838,399 0.6709 0.00%
2014-11-11 0 0.820 0.810 0.820 0.800 0.820 390,000 314,500 0.8064 0.688 0.679 0.688 0.671 0.688 465,115 0.6762 0.00%
2014-11-10 0 0.820 0.810 0.820 0.800 0.820 720,000 581,100 0.8071 0.688 0.679 0.688 0.671 0.688 858,673 0.6767 -1.20%
2014-11-07 0 0.830 0.810 0.830 0.810 0.830 415,500 339,785 0.8178 0.696 0.679 0.696 0.679 0.696 495,526 0.6857 -1.19%
2014-11-06 0 0.840 0.820 0.840 0.820 0.840 1,050,000 867,000 0.8257 0.704 0.688 0.704 0.688 0.704 1,252,232 0.6924 -1.18%
2014-11-05 0 0.850 0.830 0.840 0.820 0.850 290,000 241,800 0.8338 0.713 0.696 0.704 0.688 0.713 345,854 0.6991 0.00%
2014-11-04 0 0.850 0.840 0.850 0.800 0.850 3,021,000 2,465,290 0.8161 0.713 0.704 0.713 0.671 0.713 3,602,850 0.6843 1.19%
2014-11-03 0 0.840 0.820 0.840 0.800 0.880 5,050,000 4,144,100 0.8206 0.704 0.688 0.704 0.671 0.738 6,022,638 0.6881 -4.55%
2014-10-31 0 0.880 0.860 0.880 0.840 0.880 1,475,000 1,254,950 0.8508 0.738 0.721 0.738 0.704 0.738 1,759,087 0.7134 -1.12%
2014-10-30 0 0.890 0.870 0.890 0.850 0.930 1,815,000 1,606,050 0.8849 0.746 0.729 0.746 0.713 0.780 2,164,572 0.7420 -3.26%
2014-10-29 0 0.920 0.890 0.920 0.880 0.930 707,500 626,850 0.8860 0.771 0.746 0.771 0.738 0.780 843,766 0.7429 3.37%
2014-10-28 0 0.890 0.880 0.890 0.850 0.930 2,775,250 2,473,970 0.8914 0.746 0.738 0.746 0.713 0.780 3,309,768 0.7475 1.14%
2014-10-27 0 0.880 0.860 0.880 0.850 0.910 1,150,000 997,000 0.8670 0.738 0.721 0.738 0.713 0.763 1,371,492 0.7269 -3.30%
2014-10-24 0 0.910 0.910 0.920 0.830 0.930 3,455,000 3,064,450 0.8870 0.763 0.763 0.771 0.696 0.780 4,120,439 0.7437 8.33%
2014-10-23 0 0.840 0.830 0.850 0.820 0.890 2,060,000 1,743,800 0.8465 0.704 0.696 0.713 0.688 0.746 2,456,759 0.7098 -5.62%
2014-10-22 0 0.890 0.890 0.900 0.880 0.920 4,827,500 4,313,650 0.8936 0.746 0.746 0.755 0.738 0.771 5,757,284 0.7493 -4.30%
2014-10-21 0 0.930 0.920 0.930 0.890 1.010 4,320,000 4,002,500 0.9265 0.780 0.771 0.780 0.746 0.847 5,152,039 0.7769 -2.11%
2014-10-20 0 0.950 0.930 0.950 0.930 0.990 1,460,000 1,389,300 0.9516 0.797 0.780 0.797 0.780 0.830 1,741,198 0.7979 -4.04%
2014-10-17 0 0.990 0.980 0.990 0.920 1.070 8,275,000 8,284,350 1.0011 0.830 0.822 0.830 0.771 0.897 9,868,779 0.8395 3.13%
2014-10-16 0 0.960 0.960 0.970 0.920 1.080 12,579,000 12,514,040 0.9948 0.805 0.805 0.813 0.771 0.906 15,001,736 0.8342 -8.57%
2014-10-15 0 1.050 1.040 1.080 1.030 1.350 32,879,000 38,698,490 1.1770 0.880 0.872 0.906 0.864 1.132 39,211,550 0.9869 -4.55%
2014-10-14 0 1.100 1.100 1.110 0.830 1.110 32,561,500 31,889,815 0.9794 0.922 0.922 0.931 0.696 0.931 38,832,899 0.8212 32.53%
2014-10-13 0 0.830 0.820 0.830 0.740 0.840 3,140,000 2,558,300 0.8147 0.696 0.688 0.696 0.620 0.704 3,744,769 0.6832 9.21%
2014-10-10 0 0.760 0.760 0.770 0.760 0.790 1,345,000 1,038,900 0.7724 0.637 0.637 0.646 0.637 0.662 1,604,049 0.6477 -7.32%
2014-10-09 0 0.820 0.800 0.820 0.800 0.830 1,670,000 1,372,400 0.8218 0.688 0.671 0.688 0.671 0.696 1,991,645 0.6891 0.00%
2014-10-08 0 0.820 0.800 0.820 0.800 0.820 1,320,000 1,062,400 0.8048 0.688 0.671 0.688 0.671 0.688 1,574,234 0.6749 -1.20%
2014-10-07 0 0.830 0.810 0.830 0.810 0.860 1,690,000 1,428,100 0.8450 0.696 0.679 0.696 0.679 0.721 2,015,497 0.7086 1.22%
2014-10-06 0 0.820 0.810 0.830 0.780 0.840 4,491,500 3,674,670 0.8181 0.688 0.679 0.696 0.654 0.704 5,356,570 0.6860 3.80%
2014-10-03 0 0.790 0.790 0.800 0.750 0.800 2,080,000 1,615,800 0.7768 0.662 0.662 0.671 0.629 0.671 2,480,611 0.6514 2.60%
2014-09-30 0 0.770 0.750 0.770 0.750 0.770 1,570,000 1,193,300 0.7601 0.646 0.629 0.646 0.629 0.646 1,872,385 0.6373 0.00%
2014-09-29 0 0.770 0.760 0.770 0.740 0.770 2,558,500 1,943,205 0.7595 0.646 0.637 0.646 0.620 0.646 3,051,271 0.6369 -3.75%
2014-09-26 0 0.800 0.800 0.810 0.790 0.840 3,420,000 2,767,400 0.8092 0.671 0.671 0.679 0.662 0.704 4,078,698 0.6785 1.27%
2014-09-25 0 0.790 0.780 0.790 0.770 0.820 2,240,000 1,780,600 0.7949 0.662 0.654 0.662 0.646 0.688 2,671,428 0.6665 0.00%
2014-09-24 0 0.790 0.780 0.790 0.760 0.810 6,760,000 5,344,500 0.7906 0.662 0.654 0.662 0.637 0.679 8,061,987 0.6629 3.95%
2014-09-23 0 0.760 0.750 0.760 0.740 0.860 10,650,500 8,586,600 0.8062 0.637 0.629 0.637 0.620 0.721 12,701,804 0.6760 -9.52%
2014-09-22 0 0.840 0.830 0.840 0.830 0.890 4,266,500 3,625,765 0.8498 0.704 0.696 0.704 0.696 0.746 5,088,235 0.7126 -3.45%
2014-09-19 0 0.870 0.870 0.880 0.850 0.970 14,524,500 13,144,720 0.9050 0.729 0.729 0.738 0.713 0.813 17,321,943 0.7588 -7.45%
2014-09-18 0 0.940 0.940 0.950 0.780 0.960 29,437,000 26,253,775 0.8919 0.788 0.788 0.797 0.654 0.805 35,106,615 0.7478 18.99%
2014-09-17 0 0.790 0.780 0.790 0.770 0.860 6,600,000 5,371,900 0.8139 0.662 0.654 0.662 0.646 0.721 7,871,171 0.6825 1.28%
2014-09-16 0 0.780 0.760 0.780 0.730 0.840 9,720,000 7,618,500 0.7838 0.654 0.637 0.654 0.612 0.704 11,592,088 0.6572 6.85%
2014-09-15 0 0.730 0.720 0.740 0.720 0.800 10,760,000 8,131,300 0.7557 0.612 0.604 0.620 0.604 0.671 12,832,394 0.6337 -7.59%
2014-09-12 0 0.790 0.780 0.800 0.750 0.830 7,060,000 5,598,750 0.7930 0.662 0.654 0.671 0.629 0.696 8,419,768 0.6650 0.00%
2014-09-11 0 0.790 0.790 0.800 0.780 0.870 10,237,500 8,188,600 0.7999 0.662 0.662 0.671 0.654 0.729 12,209,259 0.6707 -7.06%
2014-09-10 0 0.850 0.840 0.850 0.740 0.900 30,970,500 24,908,015 0.8042 0.713 0.704 0.713 0.620 0.755 36,935,470 0.6744 -5.56%
2014-09-08 1 0.900 0.890 0.910 0.660 0.910 43,830,500 33,511,565 0.7646 0.755 0.746 0.763 0.553 0.763 52,272,327 0.6411 38.46%
2014-09-05 0 0.650 0.650 0.660 0.540 0.660 27,542,000 16,934,565 0.6149 0.545 0.545 0.553 0.453 0.553 32,846,635 0.5156 22.64%
2014-09-04 0 0.530 0.510 0.530 0.510 0.540 1,821,500 971,550 0.5334 0.444 0.428 0.444 0.428 0.453 2,172,324 0.4472 0.00%
2014-09-03 0 0.530 0.520 0.530 0.510 0.530 72,500 37,825 0.5217 0.444 0.436 0.444 0.428 0.444 86,464 0.4375 3.92%
2014-09-02 0 0.510 0.500 0.520 0.500 0.520 572,500 288,200 0.5034 0.428 0.419 0.436 0.419 0.436 682,764 0.4221 -3.77%
2014-09-01 0 0.530 0.510 0.530 0.500 0.530 262,500 134,300 0.5116 0.444 0.428 0.444 0.419 0.444 313,058 0.4290 0.00%
2014-08-29 0 0.530 0.510 0.530 0.510 0.530 100,000 51,300 0.5130 0.444 0.428 0.444 0.428 0.444 119,260 0.4302 0.00%
2014-08-28 0 0.530 0.510 0.530 0.510 0.540 220,000 114,500 0.5205 0.444 0.428 0.444 0.428 0.453 262,372 0.4364 0.00%
2014-08-27 0 0.530 0.530 0.540 0.530 0.550 3,045,000 1,658,650 0.5447 0.444 0.444 0.453 0.444 0.461 3,631,472 0.4567 -1.85%
2014-08-26 0 0.540 0.530 0.550 0.520 0.540 140,000 74,400 0.5314 0.453 0.444 0.461 0.436 0.453 166,964 0.4456 -1.82%
2014-08-25 0 0.550 0.530 0.550 - - 0 0 - 0.461 0.444 0.461 - - 0 - 0.00%
2014-08-22 0 0.550 0.530 0.550 0.530 0.550 190,000 103,100 0.5426 0.461 0.444 0.461 0.444 0.461 226,594 0.4550 1.85%
2014-08-21 0 0.540 0.530 0.540 0.530 0.580 190,000 103,300 0.5437 0.453 0.444 0.453 0.444 0.486 226,594 0.4559 -5.26%
2014-08-20 0 0.570 0.550 0.570 0.550 0.570 160,000 89,400 0.5588 0.478 0.461 0.478 0.461 0.478 190,816 0.4685 3.64%
2014-08-19 0 0.550 0.540 0.560 0.530 0.560 742,500 404,425 0.5447 0.461 0.453 0.470 0.444 0.470 885,507 0.4567 0.00%
2014-08-18 0 0.550 0.530 0.550 0.530 0.550 590,000 314,200 0.5325 0.461 0.444 0.461 0.444 0.461 703,635 0.4465 0.00%
2014-08-15 0 0.550 0.540 0.560 0.530 0.560 980,000 530,125 0.5409 0.461 0.453 0.470 0.444 0.470 1,168,750 0.4536 -1.79%
2014-08-14 0 0.560 0.540 0.560 0.550 0.570 250,000 138,800 0.5552 0.470 0.453 0.470 0.461 0.478 298,150 0.4655 0.00%
2014-08-13 0 0.560 0.540 0.560 0.520 0.560 915,000 487,000 0.5322 0.470 0.453 0.470 0.436 0.470 1,091,231 0.4463 3.70%
2014-08-12 0 0.540 0.540 0.550 0.530 0.540 65,000 34,700 0.5338 0.453 0.453 0.461 0.444 0.453 77,519 0.4476 -5.26%
2014-08-11 0 0.570 0.550 0.570 0.540 0.570 380,000 205,900 0.5418 0.478 0.461 0.478 0.453 0.478 453,189 0.4543 3.64%
2014-08-08 0 0.550 0.530 0.550 0.530 0.570 1,810,000 987,800 0.5457 0.461 0.444 0.461 0.444 0.478 2,158,609 0.4576 0.00%
2014-08-07 0 0.550 0.540 0.550 0.540 0.570 1,160,000 633,800 0.5464 0.461 0.453 0.461 0.453 0.478 1,383,418 0.4581 -5.17%
2014-08-06 0 0.580 0.580 0.590 0.560 0.580 240,000 136,700 0.5696 0.486 0.486 0.495 0.470 0.486 286,224 0.4776 0.00%
2014-08-05 0 0.580 0.570 0.580 0.560 0.580 610,500 344,405 0.5641 0.486 0.478 0.486 0.470 0.486 728,083 0.4730 -3.33%
2014-08-04 0 0.600 0.580 0.600 0.580 0.630 2,880,000 1,715,900 0.5958 0.503 0.486 0.503 0.486 0.528 3,434,693 0.4996 -3.23%
2014-08-01 0 0.620 0.610 0.620 0.540 0.670 12,021,500 7,407,845 0.6162 0.520 0.511 0.520 0.453 0.562 14,336,861 0.5167 6.90%
2014-07-31 0 0.580 0.560 0.580 0.560 0.580 695,000 396,350 0.5703 0.486 0.470 0.486 0.470 0.486 828,858 0.4782 -3.33%
2014-07-30 0 0.600 0.590 0.600 0.540 0.620 3,223,000 1,870,330 0.5803 0.503 0.495 0.503 0.453 0.520 3,843,755 0.4866 7.14%
2014-07-29 0 0.560 0.530 0.560 0.510 0.560 1,597,500 834,550 0.5224 0.470 0.444 0.470 0.428 0.470 1,905,181 0.4380 1.82%
2014-07-28 0 0.550 0.520 0.550 0.510 0.550 336,500 173,200 0.5147 0.461 0.436 0.461 0.428 0.461 401,310 0.4316 5.77%
2014-07-25 0 0.520 0.510 0.520 0.495 0.540 1,000,000 516,850 0.5169 0.436 0.428 0.436 0.415 0.453 1,192,602 0.4334 0.00%
2014-07-24 0 0.520 0.510 0.520 0.490 0.540 1,072,500 559,762 0.5219 0.436 0.428 0.436 0.411 0.453 1,279,065 0.4376 6.12%
2014-07-23 0 0.490 0.485 0.500 - - 0 0 - 0.411 0.407 0.419 - - 0 - 0.00%
2014-07-22 0 0.490 0.490 0.500 0.490 0.495 150,000 73,350 0.4890 0.411 0.411 0.419 0.411 0.415 178,890 0.4100 0.00%
2014-07-21 0 0.490 0.490 0.500 0.485 0.485 47,000 22,665 0.4822 0.411 0.411 0.419 0.407 0.407 56,052 0.4044 3.16%
2014-07-18 0 0.475 0.475 0.485 0.475 0.475 37,500 17,662 0.4710 0.398 0.398 0.407 0.398 0.398 44,723 0.3949 -2.06%
2014-07-17 0 0.485 0.475 0.500 0.480 0.485 252,500 121,987 0.4831 0.407 0.398 0.419 0.402 0.407 301,132 0.4051 1.04%
2014-07-16 0 0.480 0.480 0.495 0.480 0.480 150,000 72,000 0.4800 0.402 0.402 0.415 0.402 0.402 178,890 0.4025 0.00%
2014-07-15 0 0.480 0.480 0.500 0.480 0.480 49,500 23,570 0.4762 0.402 0.402 0.419 0.402 0.402 59,034 0.3993 -4.00%
2014-07-14 0 0.500 0.490 0.500 0.500 0.500 10,000 5,000 0.5000 0.419 0.411 0.419 0.419 0.419 11,926 0.4193 2.04%
2014-07-11 0 0.490 0.485 0.500 0.465 0.490 310,000 148,550 0.4792 0.411 0.407 0.419 0.390 0.411 369,707 0.4018 2.08%
2014-07-10 0 0.480 0.480 0.510 0.480 0.480 40,000 19,200 0.4800 0.402 0.402 0.428 0.402 0.402 47,704 0.4025 -4.00%
2014-07-09 0 0.500 0.495 0.500 0.495 0.510 320,000 159,100 0.4972 0.419 0.415 0.419 0.415 0.428 381,633 0.4169 0.00%
2014-07-08 0 0.500 0.495 0.500 0.445 0.510 2,465,000 1,228,030 0.4982 0.419 0.415 0.419 0.373 0.428 2,939,763 0.4177 7.53%
2014-07-07 0 0.465 0.430 0.475 0.425 0.465 620,000 276,650 0.4462 0.390 0.361 0.398 0.356 0.390 739,413 0.3741 -3.12%
2014-07-04 0 0.480 0.455 0.480 0.470 0.480 100,000 47,500 0.4750 0.402 0.382 0.402 0.394 0.402 119,260 0.3983 0.00%
2014-07-03 0 0.480 0.445 0.480 - - 0 0 - 0.402 0.373 0.402 - - 0 - 0.00%
2014-07-02 0 0.480 0.445 0.480 - - 0 0 - 0.402 0.373 0.402 - - 0 - 0.00%
2014-06-30 0 0.480 0.445 0.480 0.475 0.500 30,000 14,650 0.4883 0.402 0.373 0.402 0.398 0.419 35,778 0.4095 4.35%
2014-06-27 0 0.460 0.455 0.475 0.455 0.460 220,000 100,350 0.4561 0.386 0.382 0.398 0.382 0.386 262,372 0.3825 2.22%
2014-06-26 0 0.450 0.450 0.465 0.450 0.450 20,000 9,000 0.4500 0.377 0.377 0.390 0.377 0.377 23,852 0.3773 0.00%
2014-06-25 0 0.450 0.450 0.465 0.450 0.450 16,500 7,230 0.4382 0.377 0.377 0.390 0.377 0.377 19,678 0.3674 -4.26%
2014-06-24 0 0.470 0.455 0.470 - - 7,500 3,225 0.4300 0.394 0.382 0.394 - - 8,945 0.3606 0.00%
2014-06-23 0 0.470 0.460 0.475 - - 6,000 2,652 0.4420 0.394 0.386 0.398 - - 7,156 0.3706 0.00%
2014-06-20 0 0.470 0.460 0.475 0.460 0.470 147,500 69,025 0.4680 0.394 0.386 0.398 0.386 0.394 175,909 0.3924 1.08%
2014-06-19 0 0.465 0.455 0.465 - - 0 0 - 0.390 0.382 0.390 - - 0 - 0.00%
2014-06-18 0 0.465 0.450 0.470 - - 0 0 - 0.390 0.377 0.394 - - 0 - 0.00%
2014-06-17 0 0.465 0.450 0.470 - - 0 0 - 0.390 0.377 0.394 - - 0 - 0.00%
2014-06-16 0 0.465 0.460 0.475 0.465 0.475 82,500 38,662 0.4686 0.390 0.386 0.398 0.390 0.398 98,390 0.3929 0.00%
2014-06-13 0 0.465 0.460 0.475 0.465 0.465 110,000 51,150 0.4650 0.390 0.386 0.398 0.390 0.390 131,186 0.3899 0.00%
2014-06-12 0 0.465 0.455 0.470 0.465 0.465 70,000 32,550 0.4650 0.390 0.382 0.394 0.390 0.390 83,482 0.3899 1.09%
2014-06-11 0 0.460 0.455 0.465 0.460 0.460 100,000 46,000 0.4600 0.386 0.382 0.390 0.386 0.386 119,260 0.3857 1.10%
2014-06-10 0 0.455 0.450 0.465 0.455 0.455 11,000 4,960 0.4509 0.382 0.377 0.390 0.382 0.382 13,119 0.3781 5.81%
2014-06-09 0 0.430 0.430 0.455 0.430 0.430 17,000 7,240 0.4259 0.361 0.361 0.382 0.361 0.361 20,274 0.3571 0.00%
2014-06-06 0 0.430 0.425 0.470 0.430 0.430 210,000 90,300 0.4300 0.361 0.356 0.394 0.361 0.361 250,446 0.3606 0.00%
2014-06-05 0 0.430 0.425 0.445 0.430 0.435 410,000 177,150 0.4321 0.361 0.356 0.373 0.361 0.365 488,967 0.3623 0.00%
2014-06-04 0 0.430 0.430 0.475 0.425 0.440 1,825,000 794,250 0.4352 0.361 0.361 0.398 0.356 0.369 2,176,498 0.3649 -3.37%
2014-06-03 0 0.445 0.440 0.510 0.445 0.455 320,000 144,100 0.4503 0.373 0.369 0.428 0.373 0.382 381,633 0.3776 -2.20%
2014-05-30 0 0.455 0.445 0.470 0.455 0.465 500,000 230,500 0.4610 0.382 0.373 0.394 0.382 0.390 596,301 0.3865 -3.19%
2014-05-29 0 0.470 0.465 0.485 0.470 0.495 275,000 129,950 0.4725 0.394 0.390 0.407 0.394 0.415 327,965 0.3962 4.44%
2014-05-28 0 0.450 0.440 0.465 - - 7,000 2,870 0.4100 0.377 0.369 0.390 - - 8,348 0.3438 0.00%
2014-05-27 0 0.450 0.435 0.455 - - 0 0 - 0.377 0.365 0.382 - - 0 - 0.00%
2014-05-26 0 0.450 0.440 0.470 0.450 0.450 160,000 72,000 0.4500 0.377 0.369 0.394 0.377 0.377 190,816 0.3773 1.12%
2014-05-23 0 0.445 0.435 0.450 0.445 0.445 100,000 44,500 0.4450 0.373 0.365 0.377 0.373 0.373 119,260 0.3731 2.30%
2014-05-22 0 0.435 0.435 0.445 - - 0 0 - 0.365 0.365 0.373 - - 0 - 0.00%
2014-05-21 0 0.435 0.435 0.440 0.435 0.440 80,000 35,050 0.4381 0.365 0.365 0.369 0.365 0.369 95,408 0.3674 0.00%
2014-05-20 0 0.435 0.435 0.460 0.420 0.435 55,000 23,500 0.4273 0.365 0.365 0.386 0.352 0.365 65,593 0.3583 2.35%
2014-05-19 0 0.425 0.425 0.440 - - 0 0 - 0.356 0.356 0.369 - - 0 - 0.00%
2014-05-16 0 0.425 0.420 0.440 0.425 0.425 10,000 4,250 0.4250 0.356 0.352 0.369 0.356 0.356 11,926 0.3564 0.00%
2014-05-15 0 0.425 0.420 0.445 0.425 0.425 10,000 4,250 0.4250 0.356 0.352 0.373 0.356 0.356 11,926 0.3564 1.19%
2014-05-14 0 0.420 0.415 0.435 - - 0 0 - 0.352 0.348 0.365 - - 0 - 0.00%
2014-05-13 0 0.420 0.410 0.440 0.400 0.420 100,000 41,000 0.4100 0.352 0.344 0.369 0.335 0.352 119,260 0.3438 2.44%
2014-05-12 0 0.410 0.410 0.445 0.410 0.410 50,500 20,695 0.4098 0.344 0.344 0.373 0.344 0.344 60,226 0.3436 -2.38%
2014-05-09 0 0.420 0.410 0.425 0.420 0.430 440,000 185,150 0.4208 0.352 0.344 0.356 0.352 0.361 524,745 0.3528 -2.33%
2014-05-08 0 0.430 0.415 0.430 - - 0 0 - 0.361 0.348 0.361 - - 0 - 0.00%
2014-05-07 0 0.430 0.430 0.435 0.430 0.440 390,000 168,900 0.4331 0.361 0.361 0.365 0.361 0.369 465,115 0.3631 1.18%
2014-05-05 0 0.425 0.425 0.440 0.425 0.425 10,000 4,250 0.4250 0.356 0.356 0.369 0.356 0.356 11,926 0.3564 -1.16%
2014-05-02 0 0.430 0.430 0.440 0.430 0.435 420,000 181,150 0.4313 0.361 0.361 0.369 0.361 0.365 500,893 0.3617 1.18%
2014-04-30 0 0.425 0.425 0.435 0.425 0.430 190,000 81,150 0.4271 0.356 0.356 0.365 0.356 0.361 226,594 0.3581 1.19%
2014-04-29 0 0.420 0.420 0.435 0.420 0.425 130,000 55,050 0.4235 0.352 0.352 0.365 0.352 0.356 155,038 0.3551 -2.33%
2014-04-28 0 0.430 0.430 0.435 0.430 0.435 125,000 54,000 0.4320 0.361 0.361 0.365 0.361 0.365 149,075 0.3622 0.00%
2014-04-25 0 0.430 0.420 0.435 0.430 0.430 140,000 60,200 0.4300 0.361 0.352 0.365 0.361 0.361 166,964 0.3606 2.38%
2014-04-24 0 0.420 0.420 0.435 0.420 0.420 35,000 14,600 0.4171 0.352 0.352 0.365 0.352 0.352 41,741 0.3498 0.00%
2014-04-23 0 0.420 0.420 0.435 - - 0 0 - 0.352 0.352 0.365 - - 0 - 0.00%
2014-04-22 0 0.420 0.420 0.445 0.420 0.420 15,000 6,200 0.4133 0.352 0.352 0.373 0.352 0.352 17,889 0.3466 -2.33%
2014-04-17 0 0.430 0.420 0.430 0.430 0.435 140,000 60,850 0.4346 0.361 0.352 0.361 0.361 0.365 166,964 0.3644 3.61%
2014-04-16 0 0.415 0.415 0.430 0.415 0.415 10,000 4,150 0.4150 0.348 0.348 0.361 0.348 0.348 11,926 0.3480 0.00%
2014-04-15 0 0.415 0.415 0.420 0.410 0.430 217,500 91,175 0.4192 0.348 0.348 0.352 0.344 0.361 259,391 0.3515 -4.60%
2014-04-14 0 0.435 0.435 0.450 0.425 0.435 340,000 145,200 0.4271 0.365 0.365 0.377 0.356 0.365 405,485 0.3581 1.16%
2014-04-11 0 0.430 0.430 0.445 0.420 0.435 310,000 132,500 0.4274 0.361 0.361 0.373 0.352 0.365 369,707 0.3584 -1.15%
2014-04-10 0 0.435 0.430 0.435 0.430 0.450 30,000 13,100 0.4367 0.365 0.361 0.365 0.361 0.377 35,778 0.3661 -2.25%
2014-04-09 0 0.445 0.430 0.455 0.445 0.450 113,000 50,290 0.4450 0.373 0.361 0.382 0.373 0.377 134,764 0.3732 -2.20%
2014-04-08 0 0.455 0.440 0.455 0.455 0.455 54,000 24,430 0.4524 0.382 0.369 0.382 0.382 0.382 64,400 0.3793 2.25%
2014-04-07 0 0.445 0.430 0.460 - - 0 0 - 0.373 0.361 0.386 - - 0 - 0.00%
2014-04-04 0 0.445 0.430 0.450 0.420 0.460 940,000 407,500 0.4335 0.373 0.361 0.377 0.352 0.386 1,121,046 0.3635 0.00%
2014-04-03 0 0.445 0.435 0.455 0.445 0.455 118,000 52,890 0.4482 0.373 0.365 0.382 0.373 0.382 140,727 0.3758 0.00%
2014-04-02 0 0.445 0.445 0.465 0.435 0.445 22,500 9,837 0.4372 0.373 0.373 0.390 0.365 0.373 26,834 0.3666 -1.11%
2014-04-01 0 0.450 0.435 0.455 0.440 0.450 110,000 48,700 0.4427 0.377 0.365 0.382 0.369 0.377 131,186 0.3712 0.00%
2014-03-31 0 0.450 0.445 0.450 - - 0 0 - 0.377 0.373 0.377 - - 0 - 0.00%
2014-03-28 0 0.450 0.445 0.455 0.450 0.455 70,000 31,550 0.4507 0.377 0.373 0.382 0.377 0.382 83,482 0.3779 0.00%
2014-03-27 0 0.450 0.440 0.460 0.430 0.450 660,000 286,500 0.4341 0.377 0.369 0.386 0.361 0.377 787,117 0.3640 -5.26%
2014-03-26 0 0.475 0.450 0.475 0.430 0.475 720,000 319,400 0.4436 0.398 0.377 0.398 0.361 0.398 858,673 0.3720 3.26%
2014-03-25 0 0.460 0.450 0.480 0.450 0.475 762,500 346,425 0.4543 0.386 0.377 0.402 0.377 0.398 909,359 0.3810 -2.13%
2014-03-24 0 0.470 0.455 0.475 0.460 0.470 132,500 61,925 0.4674 0.394 0.382 0.398 0.386 0.394 158,020 0.3919 0.00%
2014-03-21 0 0.470 0.455 0.470 - - 0 0 - 0.394 0.382 0.394 - - 0 - 0.00%
2014-03-20 0 0.470 0.440 0.470 - - 0 0 - 0.394 0.369 0.394 - - 0 - 0.00%
2014-03-19 0 0.470 0.450 0.470 - - 0 0 - 0.394 0.377 0.394 - - 0 - 0.00%
2014-03-18 0 0.470 0.455 0.475 - - 4,500 1,980 0.4400 0.394 0.382 0.398 - - 5,367 0.3689 0.00%
2014-03-17 0 0.470 0.455 0.475 - - 0 0 - 0.394 0.382 0.398 - - 0 - 0.00%
2014-03-14 0 0.470 0.445 0.470 0.450 0.470 83,500 37,905 0.4540 0.394 0.373 0.394 0.377 0.394 99,582 0.3806 -1.05%
2014-03-13 0 0.475 0.465 0.475 - - 0 0 - 0.398 0.390 0.398 - - 0 - 0.00%
2014-03-12 0 0.475 0.465 0.475 0.470 0.475 60,000 28,250 0.4708 0.398 0.390 0.398 0.394 0.398 71,556 0.3948 -1.04%
2014-03-11 0 0.480 0.470 0.480 0.470 0.480 135,000 64,050 0.4744 0.402 0.394 0.402 0.394 0.402 161,001 0.3978 1.05%
2014-03-10 0 0.475 0.470 0.480 - - 0 0 - 0.398 0.394 0.402 - - 0 - 0.00%
2014-03-07 0 0.475 0.470 0.475 0.455 0.480 350,000 163,600 0.4674 0.398 0.394 0.398 0.382 0.402 417,411 0.3919 1.06%
2014-03-06 0 0.470 0.470 0.485 0.470 0.495 675,000 323,050 0.4786 0.394 0.394 0.407 0.394 0.415 805,006 0.4013 -5.05%
2014-03-05 0 0.495 0.485 0.495 0.485 0.570 3,560,000 1,882,350 0.5288 0.415 0.407 0.415 0.407 0.478 4,245,662 0.4434 0.00%
2014-03-04 0 0.495 0.475 0.495 - - 2,500 1,137 0.4548 0.415 0.398 0.415 - - 2,982 0.3814 0.00%
2014-03-03 0 0.495 0.480 0.495 - - 0 0 - 0.415 0.402 0.415 - - 0 - -1.00%
2014-02-28 0 0.500 0.495 0.500 0.500 0.500 42,500 21,212 0.4991 0.419 0.415 0.419 0.419 0.419 50,686 0.4185 -1.96%
2014-02-27 0 0.510 0.495 0.530 0.495 0.510 165,000 83,550 0.5064 0.428 0.415 0.444 0.415 0.428 196,779 0.4246 -1.92%
2014-02-26 0 0.520 0.500 0.520 0.500 0.520 165,000 84,000 0.5091 0.436 0.419 0.436 0.419 0.436 196,779 0.4269 1.96%
2014-02-25 0 0.510 0.495 0.510 0.490 0.530 698,500 351,065 0.5026 0.428 0.415 0.428 0.411 0.444 833,032 0.4214 0.00%
2014-02-24 0 0.510 0.485 0.510 - - 0 0 - 0.428 0.407 0.428 - - 0 - 0.00%
2014-02-21 0 0.510 0.495 0.510 0.500 0.510 284,500 142,262 0.5000 0.428 0.415 0.428 0.419 0.428 339,295 0.4193 -3.77%
2014-02-20 0 0.530 0.510 0.540 0.480 0.530 730,000 369,800 0.5066 0.444 0.428 0.453 0.402 0.444 870,599 0.4248 8.16%
2014-02-19 0 0.490 0.480 0.495 0.485 0.495 520,000 254,800 0.4900 0.411 0.402 0.415 0.407 0.415 620,153 0.4109 -2.00%
2014-02-18 0 0.500 0.475 0.500 0.480 0.500 120,000 57,950 0.4829 0.419 0.398 0.419 0.402 0.419 143,112 0.4049 2.04%
2014-02-17 0 0.490 0.480 0.495 0.470 0.490 341,000 165,500 0.4853 0.411 0.402 0.415 0.394 0.411 406,677 0.4070 1.03%
2014-02-14 0 0.485 0.470 0.485 0.470 0.485 160,000 76,250 0.4766 0.407 0.394 0.407 0.394 0.407 190,816 0.3996 0.00%
2014-02-13 0 0.485 0.465 0.485 0.455 0.485 30,000 14,000 0.4667 0.407 0.390 0.407 0.382 0.407 35,778 0.3913 2.11%
2014-02-12 0 0.475 0.460 0.480 0.440 0.475 128,000 57,860 0.4520 0.398 0.386 0.402 0.369 0.398 152,653 0.3790 6.74%
2014-02-11 0 0.445 0.435 0.450 0.445 0.445 100,000 44,500 0.4450 0.373 0.365 0.377 0.373 0.373 119,260 0.3731 -1.11%
2014-02-10 0 0.450 0.430 0.450 0.450 0.470 120,000 54,500 0.4542 0.377 0.361 0.377 0.377 0.394 143,112 0.3808 0.00%
2014-02-07 0 0.450 0.425 0.465 0.430 0.460 137,500 61,175 0.4449 0.377 0.356 0.390 0.361 0.386 163,983 0.3731 0.00%
2014-02-06 0 0.450 0.430 0.465 - - 0 0 - 0.377 0.361 0.390 - - 0 - 0.00%
2014-02-05 0 0.450 0.450 0.475 0.435 0.435 20,000 8,700 0.4350 0.377 0.377 0.398 0.365 0.365 23,852 0.3647 0.00%
2014-02-04 0 0.450 0.425 0.475 - - 0 0 - 0.377 0.356 0.398 - - 0 - 0.00%
2014-01-30 0 0.450 0.435 0.465 - - 0 0 - 0.377 0.365 0.390 - - 0 - 0.00%
2014-01-29 0 0.450 0.450 0.465 0.430 0.430 100,000 43,000 0.4300 0.377 0.377 0.390 0.361 0.361 119,260 0.3606 0.00%
2014-01-28 0 0.450 0.430 0.470 0.450 0.450 12,500 5,525 0.4420 0.377 0.361 0.394 0.377 0.377 14,908 0.3706 0.00%
2014-01-27 0 0.450 0.430 0.460 0.450 0.450 14,500 6,367 0.4391 0.377 0.361 0.386 0.377 0.377 17,293 0.3682 0.00%
2014-01-24 0 0.450 0.440 0.460 - - 2,000 840 0.4200 0.377 0.369 0.386 - - 2,385 0.3522 0.00%
2014-01-23 0 0.450 0.430 0.450 - - 0 0 - 0.377 0.361 0.377 - - 0 - -2.17%
2014-01-22 0 0.460 0.445 0.470 - - 0 0 - 0.386 0.373 0.394 - - 0 - 0.00%
2014-01-21 0 0.460 0.440 0.465 0.440 0.460 20,000 9,000 0.4500 0.386 0.369 0.390 0.369 0.386 23,852 0.3773 0.00%
2014-01-20 0 0.460 0.440 0.460 0.435 0.460 20,000 8,950 0.4475 0.386 0.369 0.386 0.365 0.386 23,852 0.3752 -1.08%
2014-01-17 0 0.465 0.430 0.465 0.440 0.465 320,000 142,350 0.4448 0.390 0.361 0.390 0.369 0.390 381,633 0.3730 3.33%
2014-01-16 0 0.450 0.435 0.460 - - 0 0 - 0.377 0.365 0.386 - - 0 - 0.00%
2014-01-15 0 0.450 0.435 0.450 - - 5,000 2,125 0.4250 0.377 0.365 0.377 - - 5,963 0.3564 0.00%
2014-01-14 0 0.450 0.430 0.450 0.450 0.450 14,000 6,180 0.4414 0.377 0.361 0.377 0.377 0.377 16,696 0.3701 0.00%
2014-01-13 0 0.450 0.430 0.450 0.435 0.450 80,000 35,150 0.4394 0.377 0.361 0.377 0.365 0.377 95,408 0.3684 0.00%
2014-01-10 0 0.450 0.425 0.455 - - 0 0 - 0.377 0.356 0.382 - - 0 - 0.00%
2014-01-09 0 0.450 0.440 0.450 0.440 0.450 120,000 53,800 0.4483 0.377 0.369 0.377 0.369 0.377 143,112 0.3759 0.00%
2014-01-08 0 0.450 0.425 0.455 - - 0 0 - 0.377 0.356 0.382 - - 0 - 0.00%
2014-01-07 0 0.450 0.450 0.455 0.425 0.450 30,000 12,850 0.4283 0.377 0.377 0.382 0.356 0.377 35,778 0.3592 0.00%
2014-01-06 0 0.450 0.435 0.450 0.440 0.450 55,000 24,200 0.4400 0.377 0.365 0.377 0.369 0.377 65,593 0.3689 0.00%
2014-01-03 0 0.450 0.445 0.450 0.450 0.450 150,000 67,500 0.4500 0.377 0.373 0.377 0.377 0.377 178,890 0.3773 -2.17%
2014-01-02 0 0.460 0.445 0.460 0.445 0.475 1,560,000 704,300 0.4515 0.386 0.373 0.386 0.373 0.398 1,860,459 0.3786 -7.07%
2013-12-31 0 0.495 0.465 0.500 - - 0 0 - 0.415 0.390 0.419 - - 0 - 0.00%
2013-12-30 0 0.495 0.480 0.500 0.475 0.500 72,000 35,060 0.4869 0.415 0.402 0.419 0.398 0.419 85,867 0.4083 0.00%
2013-12-27 0 0.495 0.470 0.500 - - 0 0 - 0.415 0.394 0.419 - - 0 - 0.00%
2013-12-24 0 0.495 0.480 0.530 0.495 0.495 50,000 24,750 0.4950 0.415 0.402 0.444 0.415 0.415 59,630 0.4151 -1.00%
2013-12-23 0 0.500 0.460 0.500 0.460 0.500 50,000 23,400 0.4680 0.419 0.386 0.419 0.386 0.419 59,630 0.3924 0.00%
2013-12-20 0 0.500 0.475 0.520 - - 0 0 - 0.419 0.398 0.436 - - 0 - 0.00%
2013-12-19 0 0.500 0.495 0.510 0.500 0.540 700,000 355,000 0.5071 0.419 0.415 0.428 0.419 0.453 834,821 0.4252 -3.85%
2013-12-18 0 0.520 0.520 0.540 0.490 0.510 190,000 95,550 0.5029 0.436 0.436 0.453 0.411 0.428 226,594 0.4217 5.05%
2013-12-17 0 0.495 0.465 0.495 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2013-12-16 0 0.495 0.470 0.500 - - 0 0 - 0.415 0.394 0.419 - - 0 - 0.00%
2013-12-13 0 0.495 0.475 0.500 - - 0 0 - 0.415 0.398 0.419 - - 0 - 0.00%
2013-12-12 0 0.495 0.475 0.500 - - 0 0 - 0.415 0.398 0.419 - - 0 - 0.00%
2013-12-11 0 0.495 0.460 0.500 0.475 0.500 766,500 370,405 0.4832 0.415 0.386 0.419 0.398 0.419 914,129 0.4052 -2.94%
2013-12-10 0 0.510 0.490 0.510 0.490 0.510 450,000 222,800 0.4951 0.428 0.411 0.428 0.411 0.428 536,671 0.4152 -1.92%
2013-12-09 0 0.520 0.500 0.520 0.500 0.520 190,000 96,100 0.5058 0.436 0.419 0.436 0.419 0.436 226,594 0.4241 0.00%
2013-12-06 0 0.520 0.490 0.520 0.500 0.520 61,500 30,905 0.5025 0.436 0.411 0.436 0.419 0.436 73,345 0.4214 4.00%
2013-12-05 0 0.500 0.500 0.520 0.500 0.520 236,000 118,585 0.5025 0.419 0.419 0.436 0.419 0.436 281,454 0.4213 -3.85%
2013-12-04 0 0.520 0.500 0.540 - - 0 0 - 0.436 0.419 0.453 - - 0 - 0.00%
2013-12-03 0 0.520 0.500 0.530 0.500 0.520 20,000 10,200 0.5100 0.436 0.419 0.444 0.419 0.436 23,852 0.4276 0.00%
2013-12-02 0 0.520 0.500 0.520 0.500 0.520 132,500 67,000 0.5057 0.436 0.419 0.436 0.419 0.436 158,020 0.4240 0.00%
2013-11-29 0 0.520 0.495 0.550 - - 0 0 - 0.436 0.415 0.461 - - 0 - 0.00%
2013-11-28 0 0.520 0.510 0.530 0.520 0.580 110,000 60,100 0.5464 0.436 0.428 0.444 0.436 0.486 131,186 0.4581 1.96%
2013-11-27 0 0.510 0.490 0.520 0.500 0.530 130,000 66,100 0.5085 0.428 0.411 0.436 0.419 0.444 155,038 0.4263 -3.77%
2013-11-26 0 0.530 0.495 0.540 0.495 0.530 50,000 25,450 0.5090 0.444 0.415 0.453 0.415 0.444 59,630 0.4268 0.00%
2013-11-25 0 0.530 0.495 0.540 0.490 0.530 25,000 12,575 0.5030 0.444 0.415 0.453 0.411 0.444 29,815 0.4218 0.00%
2013-11-22 0 0.530 0.500 0.530 0.500 0.530 33,500 17,180 0.5128 0.444 0.419 0.444 0.419 0.444 39,952 0.4300 1.92%
2013-11-21 0 0.520 0.500 0.530 0.490 0.540 970,000 480,800 0.4957 0.436 0.419 0.444 0.411 0.453 1,156,824 0.4156 -5.45%
2013-11-20 0 0.550 0.510 0.550 0.500 0.550 225,000 117,200 0.5209 0.461 0.428 0.461 0.419 0.461 268,335 0.4368 -1.79%
2013-11-19 0 0.560 0.510 0.560 0.530 0.560 100,000 53,600 0.5360 0.470 0.428 0.470 0.444 0.470 119,260 0.4494 3.70%
2013-11-18 0 0.540 0.520 0.540 0.500 0.600 3,031,787 1,667,504 0.5500 0.453 0.436 0.453 0.419 0.503 3,615,714 0.4612 10.20%
2013-11-15 0 0.490 0.485 0.500 0.470 0.490 22,500 10,725 0.4767 0.411 0.407 0.419 0.394 0.411 26,834 0.3997 1.03%
2013-11-14 0 0.485 0.485 0.495 0.485 0.485 10,000 4,850 0.4850 0.407 0.407 0.415 0.407 0.407 11,926 0.4067 -3.00%
2013-11-13 0 0.500 0.480 0.500 0.480 0.500 30,000 14,800 0.4933 0.419 0.402 0.419 0.402 0.419 35,778 0.4137 -1.96%
2013-11-12 0 0.510 0.485 0.510 0.490 0.510 60,000 29,600 0.4933 0.428 0.407 0.428 0.411 0.428 71,556 0.4137 3.03%
2013-11-11 0 0.495 0.480 0.500 - - 0 0 - 0.415 0.402 0.419 - - 0 - 0.00%
2013-11-08 0 0.495 0.475 0.495 0.480 0.495 119,000 57,435 0.4826 0.415 0.398 0.415 0.402 0.415 141,920 0.4047 2.06%
2013-11-07 0 0.485 0.485 0.490 0.485 0.510 120,000 58,450 0.4871 0.407 0.407 0.411 0.407 0.428 143,112 0.4084 -3.00%
2013-11-06 0 0.500 0.470 0.500 0.500 0.500 10,000 5,000 0.5000 0.419 0.394 0.419 0.419 0.419 11,926 0.4193 4.17%
2013-11-05 0 0.480 0.470 0.490 0.480 0.480 27,500 13,000 0.4727 0.402 0.394 0.411 0.402 0.402 32,797 0.3964 -2.04%
2013-11-04 0 0.490 0.475 0.495 0.490 0.490 20,000 9,800 0.4900 0.411 0.398 0.415 0.411 0.411 23,852 0.4109 0.00%
2013-11-01 0 0.490 0.480 0.490 0.475 0.490 40,000 19,250 0.4813 0.411 0.402 0.411 0.398 0.411 47,704 0.4035 -1.01%
2013-10-31 0 0.495 0.485 0.495 0.485 0.500 150,000 74,050 0.4937 0.415 0.407 0.415 0.407 0.419 178,890 0.4139 -2.94%
2013-10-30 0 0.510 0.485 0.510 0.490 0.510 185,000 91,600 0.4951 0.428 0.407 0.428 0.411 0.428 220,631 0.4152 4.08%
2013-10-29 0 0.490 0.465 0.490 - - 0 0 - 0.411 0.390 0.411 - - 0 - 0.00%
2013-10-28 0 0.490 0.465 0.490 - - 0 0 - 0.411 0.390 0.411 - - 0 - 0.00%
2013-10-25 0 0.490 0.475 0.490 0.495 0.495 60,000 29,700 0.4950 0.411 0.398 0.411 0.415 0.415 71,556 0.4151 0.00%
2013-10-24 0 0.490 0.470 0.495 0.490 0.490 160,000 78,400 0.4900 0.411 0.394 0.415 0.411 0.411 190,816 0.4109 1.03%
2013-10-23 0 0.485 0.460 0.490 0.460 0.485 55,000 25,450 0.4627 0.407 0.386 0.411 0.386 0.407 65,593 0.3880 5.43%
2013-10-22 0 0.460 0.460 0.495 0.460 0.460 10,000 4,600 0.4600 0.386 0.386 0.415 0.386 0.386 11,926 0.3857 1.10%
2013-10-21 0 0.455 0.455 0.470 0.455 0.470 530,000 244,450 0.4612 0.382 0.382 0.394 0.382 0.394 632,079 0.3867 -4.21%
2013-10-18 0 0.475 0.475 0.485 0.475 0.490 74,000 35,670 0.4820 0.398 0.398 0.407 0.398 0.411 88,253 0.4042 0.00%
2013-10-17 0 0.475 0.475 0.490 0.475 0.500 641,500 308,140 0.4803 0.398 0.398 0.411 0.398 0.419 765,054 0.4028 2.15%
2013-10-16 0 0.465 0.460 0.480 0.460 0.495 120,500 57,520 0.4773 0.390 0.386 0.402 0.386 0.415 143,708 0.4003 -7.00%
2013-10-15 0 0.500 0.470 0.500 0.455 0.500 200,000 93,250 0.4663 0.419 0.394 0.419 0.382 0.419 238,520 0.3910 2.04%
2013-10-11 0 0.490 0.455 0.495 - - 0 0 - 0.411 0.382 0.415 - - 0 - 0.00%
2013-10-10 0 0.490 0.455 0.490 - - 2,500 1,100 0.4400 0.411 0.382 0.411 - - 2,982 0.3689 0.00%
2013-10-09 0 0.490 0.450 0.490 0.480 0.500 70,000 34,800 0.4971 0.411 0.377 0.411 0.402 0.419 83,482 0.4169 7.69%
2013-10-08 0 0.455 0.455 0.490 0.455 0.455 10,000 4,550 0.4550 0.382 0.382 0.411 0.382 0.382 11,926 0.3815 0.00%
2013-10-07 0 0.455 0.450 0.500 - - 10,000 4,900 0.4900 0.382 0.377 0.419 - - 11,926 0.4109 0.00%
2013-10-04 0 0.455 0.455 0.480 0.455 0.460 150,000 68,300 0.4553 0.382 0.382 0.402 0.382 0.386 178,890 0.3818 -1.09%
2013-10-03 0 0.460 0.455 0.470 - - 0 0 - 0.386 0.382 0.394 - - 0 - 0.00%
2013-10-02 0 0.460 0.460 0.485 - - 0 0 - 0.386 0.386 0.407 - - 0 - 0.00%
2013-09-30 0 0.460 0.460 0.490 - - 0 0 - 0.386 0.386 0.411 - - 0 - 1.10%
2013-09-27 0 0.455 0.455 0.475 0.450 0.460 810,000 366,550 0.4525 0.382 0.382 0.398 0.377 0.386 966,007 0.3794 -4.21%
2013-09-26 0 0.475 0.470 0.490 0.475 0.475 100,000 47,500 0.4750 0.398 0.394 0.411 0.398 0.398 119,260 0.3983 -5.00%
2013-09-25 0 0.500 0.485 0.500 0.460 0.500 235,000 113,675 0.4837 0.419 0.407 0.419 0.386 0.419 280,261 0.4056 9.89%
2013-09-24 0 0.455 0.450 0.475 0.445 0.455 265,500 119,842 0.4514 0.382 0.377 0.398 0.373 0.382 316,636 0.3785 1.11%
2013-09-23 0 0.450 0.440 0.460 - - 0 0 - 0.377 0.369 0.386 - - 0 - 0.00%
2013-09-19 0 0.450 0.450 0.460 0.430 0.450 2,265,000 991,650 0.4378 0.377 0.377 0.386 0.361 0.377 2,701,243 0.3671 -2.17%
2013-09-18 0 0.460 0.450 0.470 0.450 0.460 110,000 50,100 0.4555 0.386 0.377 0.394 0.377 0.386 131,186 0.3819 0.00%
2013-09-17 0 0.460 0.460 0.480 0.440 0.460 130,000 57,500 0.4423 0.386 0.386 0.402 0.369 0.386 155,038 0.3709 -2.13%
2013-09-16 0 0.470 0.455 0.480 0.470 0.470 20,000 9,075 0.4538 0.394 0.382 0.402 0.394 0.394 23,852 0.3805 -1.05%
2013-09-13 0 0.475 0.455 0.475 0.450 0.475 242,500 111,362 0.4592 0.398 0.382 0.398 0.377 0.398 289,206 0.3851 -1.04%
2013-09-12 0 0.480 0.460 0.480 - - 0 0 - 0.402 0.386 0.402 - - 0 - 0.00%
2013-09-11 0 0.480 0.450 0.485 0.450 0.480 100,000 47,300 0.4730 0.402 0.377 0.407 0.377 0.402 119,260 0.3966 1.05%
2013-09-10 0 0.475 0.445 0.485 0.445 0.475 77,500 35,387 0.4566 0.398 0.373 0.407 0.373 0.398 92,427 0.3829 -1.04%
2013-09-09 0 0.480 0.475 0.485 0.455 0.500 762,500 371,775 0.4876 0.402 0.398 0.407 0.382 0.419 909,359 0.4088 5.49%
2013-09-06 0 0.455 0.455 0.465 0.430 0.500 3,680,000 1,664,975 0.4524 0.382 0.382 0.390 0.361 0.419 4,388,774 0.3794 12.35%
2013-09-05 0 0.405 0.400 0.440 - - 2,500 937 0.3748 0.340 0.335 0.369 - - 2,982 0.3143 0.00%
2013-09-04 0 0.405 0.395 0.450 - - 0 0 - 0.340 0.331 0.377 - - 0 - 0.00%
2013-09-03 0 0.405 0.395 0.450 - - 0 0 - 0.340 0.331 0.377 - - 0 - 0.00%
2013-09-02 0 0.405 0.395 0.450 - - 0 0 - 0.340 0.331 0.377 - - 0 - 0.00%
2013-08-30 0 0.405 0.405 0.435 - - 0 0 - 0.340 0.340 0.365 - - 0 - 0.00%
2013-08-29 0 0.405 0.405 0.440 - - 0 0 - 0.340 0.340 0.369 - - 0 - 0.00%
2013-08-28 0 0.405 0.405 0.440 0.405 0.405 10,000 4,050 0.4050 0.340 0.340 0.369 0.340 0.340 11,926 0.3396 -7.95%
2013-08-27 0 0.440 0.425 0.440 0.425 0.440 85,000 36,175 0.4256 0.369 0.356 0.369 0.356 0.369 101,371 0.3569 4.76%
2013-08-26 0 0.420 0.405 0.460 - - 0 0 - 0.352 0.340 0.386 - - 0 - 0.00%
2013-08-23 0 0.420 0.410 0.445 - - 0 0 - 0.352 0.344 0.373 - - 0 - 0.00%
2013-08-22 0 0.420 0.420 0.445 0.415 0.415 357,000 147,955 0.4144 0.352 0.352 0.373 0.348 0.348 425,759 0.3475 -1.18%
2013-08-21 0 0.425 0.415 0.450 - - 0 0 - 0.356 0.348 0.377 - - 0 - 0.00%
2013-08-20 0 0.425 0.415 0.450 - - 0 0 - 0.356 0.348 0.377 - - 0 - 0.00%
2013-08-19 0 0.425 0.425 0.450 - - 0 0 - 0.356 0.356 0.377 - - 0 - 0.00%
2013-08-16 0 0.425 0.425 0.435 - - 0 0 - 0.356 0.356 0.365 - - 0 - 1.19%
2013-08-15 0 0.420 0.415 0.450 - - 2,500 1,000 0.4000 0.352 0.348 0.377 - - 2,982 0.3354 0.00%
2013-08-13 0 0.420 0.410 0.450 - - 0 0 - 0.352 0.344 0.377 - - 0 - 0.00%
2013-08-12 0 0.420 0.420 0.450 0.420 0.430 255,000 107,425 0.4213 0.352 0.352 0.377 0.352 0.361 304,113 0.3532 2.44%
2013-08-09 0 0.410 0.410 0.450 - - 5,000 1,950 0.3900 0.344 0.344 0.377 - - 5,963 0.3270 0.00%
2013-08-08 0 0.410 0.410 0.450 0.400 0.410 110,000 44,350 0.4032 0.344 0.344 0.377 0.335 0.344 131,186 0.3381 -2.38%
2013-08-07 0 0.420 0.400 0.455 0.420 0.430 217,500 92,775 0.4266 0.352 0.335 0.382 0.352 0.361 259,391 0.3577 -6.67%
2013-08-06 0 0.450 0.435 0.455 - - 0 0 - 0.377 0.365 0.382 - - 0 - 0.00%
2013-08-05 0 0.450 0.450 0.460 0.425 0.470 1,425,000 633,050 0.4442 0.377 0.377 0.386 0.356 0.394 1,699,457 0.3725 12.50%
2013-08-02 0 0.400 0.400 0.430 - - 0 0 - 0.335 0.335 0.361 - - 0 - 0.00%
2013-08-01 0 0.400 0.400 0.420 0.400 0.400 23,000 8,810 0.3830 0.335 0.335 0.352 0.335 0.335 27,430 0.3212 -4.76%
2013-07-31 0 0.420 0.395 0.420 - - 0 0 - 0.352 0.331 0.352 - - 0 - 0.00%
2013-07-30 0 0.420 0.385 0.435 - - 0 0 - 0.352 0.323 0.365 - - 0 - 0.00%
2013-07-29 0 0.420 0.405 0.435 - - 0 0 - 0.352 0.340 0.365 - - 0 - 0.00%
2013-07-26 0 0.420 0.420 0.430 0.405 0.405 142,500 57,700 0.4049 0.352 0.352 0.361 0.340 0.340 169,946 0.3395 6.33%
2013-07-25 0 0.395 0.395 0.415 0.380 0.380 21,000 7,760 0.3695 0.331 0.331 0.348 0.319 0.319 25,045 0.3098 5.33%
2013-07-24 0 0.375 0.375 0.430 0.375 0.375 10,500 3,930 0.3743 0.314 0.314 0.361 0.314 0.314 12,522 0.3138 -3.85%
2013-07-23 0 0.390 0.390 0.430 - - 500 180 0.3600 0.327 0.327 0.361 - - 596 0.3019 0.00%
2013-07-22 0 0.390 0.385 0.430 0.390 0.390 400,000 156,000 0.3900 0.327 0.323 0.361 0.327 0.327 477,041 0.3270 0.00%
2013-07-19 0 0.390 0.390 0.430 0.380 0.390 30,000 11,300 0.3767 0.327 0.327 0.361 0.319 0.327 35,778 0.3158 -2.50%
2013-07-18 0 0.400 0.375 0.430 - - 0 0 - 0.335 0.314 0.361 - - 0 - 0.00%
2013-07-17 0 0.400 0.375 0.420 0.400 0.400 100,000 40,000 0.4000 0.335 0.314 0.352 0.335 0.335 119,260 0.3354 2.56%
2013-07-16 0 0.390 0.375 0.420 - - 7,500 2,662 0.3549 0.327 0.314 0.352 - - 8,945 0.2976 0.00%
2013-07-15 0 0.390 0.390 0.420 0.390 0.390 15,000 5,700 0.3800 0.327 0.327 0.352 0.327 0.327 17,889 0.3186 0.00%
2013-07-12 0 0.390 0.365 0.410 0.375 0.390 135,000 52,175 0.3865 0.327 0.306 0.344 0.314 0.327 161,001 0.3241 2.63%
2013-07-11 0 0.380 0.380 0.410 0.380 0.380 60,000 22,800 0.3800 0.319 0.319 0.344 0.319 0.319 71,556 0.3186 -2.56%
2013-07-10 0 0.390 0.370 0.400 - - 500 175 0.3500 0.327 0.310 0.335 - - 596 0.2935 0.00%
2013-07-09 0 0.390 0.365 0.390 - - 0 0 - 0.327 0.306 0.327 - - 0 - 0.00%
2013-07-08 0 0.390 0.370 0.415 - - 0 0 - 0.327 0.310 0.348 - - 0 - 0.00%
2013-07-05 0 0.390 0.375 0.395 0.390 0.390 100,000 39,000 0.3900 0.327 0.314 0.331 0.327 0.327 119,260 0.3270 4.00%
2013-07-04 0 0.375 0.365 0.410 - - 0 0 - 0.314 0.306 0.344 - - 0 - 0.00%
2013-07-03 0 0.375 0.370 0.410 0.375 0.375 10,000 3,750 0.3750 0.314 0.310 0.344 0.314 0.314 11,926 0.3144 0.00%
2013-07-02 0 0.375 0.370 0.390 - - 6,000 2,100 0.3500 0.314 0.310 0.327 - - 7,156 0.2935 0.00%
2013-06-28 0 0.375 0.375 0.400 - - 0 0 - 0.314 0.314 0.335 - - 0 - 0.00%
2013-06-27 0 0.375 0.370 0.415 - - 0 0 - 0.314 0.310 0.348 - - 0 - 0.00%
2013-06-26 0 0.375 0.375 0.400 - - 0 0 - 0.314 0.314 0.335 - - 0 - 1.35%
2013-06-25 0 0.370 0.370 0.385 0.370 0.370 50,000 18,500 0.3700 0.310 0.310 0.323 0.310 0.310 59,630 0.3102 1.37%
2013-06-24 0 0.365 0.365 0.405 0.365 0.365 100,000 36,500 0.3650 0.306 0.306 0.340 0.306 0.306 119,260 0.3061 -5.19%
2013-06-21 0 0.385 0.365 0.400 - - 0 0 - 0.323 0.306 0.335 - - 0 - 0.00%
2013-06-20 0 0.385 0.380 0.410 - - 0 0 - 0.323 0.319 0.344 - - 0 - 0.00%
2013-06-19 0 0.385 0.380 0.425 - - 0 0 - 0.323 0.319 0.356 - - 0 - 0.00%
2013-06-18 0 0.385 0.385 0.400 0.385 0.385 60,000 23,100 0.3850 0.323 0.323 0.335 0.323 0.323 71,556 0.3228 -3.75%
2013-06-17 0 0.400 0.385 0.415 - - 5,000 1,750 0.3500 0.335 0.323 0.348 - - 5,963 0.2935 0.00%
2013-06-14 0 0.400 0.380 0.425 - - 0 0 - 0.335 0.319 0.356 - - 0 - 0.00%
2013-06-13 0 0.400 0.380 0.420 - - 0 0 - 0.335 0.319 0.352 - - 0 - 0.00%
2013-06-11 0 0.400 0.380 0.435 - - 0 0 - 0.335 0.319 0.365 - - 0 - 0.00%
2013-06-10 0 0.400 0.375 0.435 - - 0 0 - 0.335 0.314 0.365 - - 0 - 0.00%
2013-06-07 0 0.400 0.395 0.415 - - 0 0 - 0.335 0.331 0.348 - - 0 - 0.00%
2013-06-06 0 0.400 0.390 0.425 - - 0 0 - 0.335 0.327 0.356 - - 0 - 0.00%
2013-06-05 0 0.400 0.365 0.450 - - 0 0 - 0.335 0.306 0.377 - - 0 - 0.00%
2013-06-04 0 0.400 0.400 0.450 - - 0 0 - 0.335 0.335 0.377 - - 0 - 0.00%
2013-06-03 0 0.400 0.400 0.450 0.400 0.400 15,000 5,900 0.3933 0.335 0.335 0.377 0.335 0.335 17,889 0.3298 -3.61%
2013-05-31 0 0.415 0.410 0.435 0.415 0.415 20,000 8,300 0.4150 0.348 0.344 0.365 0.348 0.348 23,852 0.3480 2.47%
2013-05-30 0 0.405 0.400 0.470 - - 0 0 - 0.340 0.335 0.394 - - 0 - 0.00%
2013-05-29 0 0.405 0.405 0.470 - - 0 0 - 0.340 0.340 0.394 - - 0 - 0.00%
2013-05-28 0 0.405 0.405 0.435 0.405 0.415 840,000 345,700 0.4115 0.340 0.340 0.365 0.340 0.348 1,001,785 0.3451 -3.57%
2013-05-27 0 0.420 0.410 0.435 - - 0 0 - 0.352 0.344 0.365 - - 0 - 0.00%
2013-05-24 0 0.420 0.410 0.430 0.420 0.420 400,000 168,000 0.4200 0.352 0.344 0.361 0.352 0.352 477,041 0.3522 -1.18%
2013-05-23 0 0.425 0.425 0.440 0.425 0.425 500,000 212,500 0.4250 0.356 0.356 0.369 0.356 0.356 596,301 0.3564 -1.16%
2013-05-22 0 0.430 0.425 0.480 - - 4,000 1,640 0.4100 0.361 0.356 0.402 - - 4,770 0.3438 0.00%
2013-05-21 0 0.430 0.425 0.445 - - 0 0 - 0.361 0.356 0.373 - - 0 - 0.00%
2013-05-20 0 0.430 0.430 0.455 0.430 0.430 26,000 11,030 0.4242 0.361 0.361 0.382 0.361 0.361 31,008 0.3557 -1.15%
2013-05-16 0 0.435 0.425 0.460 - - 0 0 - 0.365 0.356 0.386 - - 0 - 0.00%
2013-05-15 0 0.435 0.425 0.455 - - 0 0 - 0.365 0.356 0.382 - - 0 - 0.00%
2013-05-14 0 0.435 0.430 0.460 - - 0 0 - 0.365 0.361 0.386 - - 0 - 0.00%
2013-05-13 0 0.435 0.430 0.460 - - 0 0 - 0.365 0.361 0.386 - - 0 - 0.00%
2013-05-10 0 0.435 0.430 0.460 0.435 0.435 155,000 67,350 0.4345 0.365 0.361 0.386 0.365 0.365 184,853 0.3643 1.16%
2013-05-09 0 0.430 0.430 0.460 0.430 0.430 129,500 55,495 0.4285 0.361 0.361 0.386 0.361 0.361 154,442 0.3593 2.38%
2013-05-08 0 0.420 0.420 0.430 0.420 0.420 105,000 44,025 0.4193 0.352 0.352 0.361 0.352 0.352 125,223 0.3516 0.00%
2013-05-07 0 0.420 0.420 0.475 - - 2,000 800 0.4000 0.352 0.352 0.398 - - 2,385 0.3354 0.00%
2013-05-06 0 0.420 0.420 0.455 - - 0 0 - 0.352 0.352 0.382 - - 0 - 0.00%
2013-05-03 0 0.420 0.420 0.430 0.420 0.430 60,000 25,700 0.4283 0.352 0.352 0.361 0.352 0.361 71,556 0.3592 -4.55%
2013-05-02 0 0.440 0.425 0.470 - - 0 0 - 0.369 0.356 0.394 - - 0 - 0.00%
2013-04-30 0 0.440 0.440 0.470 - - 0 0 - 0.369 0.369 0.394 - - 0 - 1.15%
2013-04-29 0 0.435 0.435 0.470 - - 4,000 1,680 0.4200 0.365 0.365 0.394 - - 4,770 0.3522 1.16%
2013-04-26 0 0.430 0.425 0.470 0.430 0.430 730,000 313,900 0.4300 0.361 0.356 0.394 0.361 0.361 870,599 0.3606 0.00%
2013-04-25 0 0.430 0.415 0.450 - - 0 0 - 0.361 0.348 0.377 - - 0 - 0.00%
2013-04-24 0 0.430 0.415 0.435 - - 0 0 - 0.361 0.348 0.365 - - 0 - 0.00%
2013-04-23 0 0.430 0.415 0.450 0.430 0.430 40,000 17,200 0.4300 0.361 0.348 0.377 0.361 0.361 47,704 0.3606 1.18%
2013-04-22 0 0.425 0.425 0.435 0.410 0.410 20,000 8,050 0.4025 0.356 0.356 0.365 0.344 0.344 23,852 0.3375 0.00%
2013-04-19 0 0.425 0.425 0.450 0.420 0.425 60,000 25,450 0.4242 0.356 0.356 0.377 0.352 0.356 71,556 0.3557 2.41%
2013-04-18 0 0.415 0.405 0.430 0.415 0.415 40,000 16,350 0.4088 0.348 0.340 0.361 0.348 0.348 47,704 0.3427 0.00%
2013-04-17 0 0.415 0.405 0.435 - - 0 0 - 0.348 0.340 0.365 - - 0 - 0.00%
2013-04-16 0 0.415 0.405 0.425 - - 0 0 - 0.348 0.340 0.356 - - 0 - 0.00%
2013-04-15 0 0.415 0.410 0.425 0.410 0.415 487,000 200,530 0.4118 0.348 0.344 0.356 0.344 0.348 580,797 0.3453 1.22%
2013-04-12 0 0.410 0.405 0.435 0.410 0.410 20,000 8,200 0.4100 0.344 0.340 0.365 0.344 0.344 23,852 0.3438 0.00%
2013-04-11 0 0.410 0.410 0.425 0.410 0.410 150,000 61,500 0.4100 0.344 0.344 0.356 0.344 0.344 178,890 0.3438 2.50%
2013-04-10 0 0.400 0.390 0.425 - - 0 0 - 0.335 0.327 0.356 - - 0 - 0.00%
2013-04-09 0 0.400 0.390 0.420 0.400 0.400 100,000 40,000 0.4000 0.335 0.327 0.352 0.335 0.335 119,260 0.3354 -4.76%
2013-04-08 0 0.420 0.410 0.430 - - 0 0 - 0.352 0.344 0.361 - - 0 - 0.00%
2013-04-05 0 0.420 0.410 0.435 0.420 0.420 10,000 4,200 0.4200 0.352 0.344 0.365 0.352 0.352 11,926 0.3522 -1.18%
2013-04-03 0 0.425 0.420 0.445 0.425 0.425 10,000 4,250 0.4250 0.356 0.352 0.373 0.356 0.356 11,926 0.3564 -5.56%
2013-04-02 0 0.450 0.430 0.455 - - 0 0 - 0.377 0.361 0.382 - - 0 - 0.00%
2013-03-28 0 0.450 0.430 0.455 0.450 0.450 1,500,000 675,000 0.4500 0.377 0.361 0.382 0.377 0.377 1,788,902 0.3773 -1.10%
2013-03-27 0 0.455 0.430 0.460 - - 0 0 - 0.382 0.361 0.386 - - 0 - 0.00%
2013-03-26 0 0.455 0.415 0.460 0.455 0.455 16,500 7,085 0.4294 0.382 0.348 0.386 0.382 0.382 19,678 0.3600 0.00%
2013-03-25 0 0.455 0.440 0.470 - - 0 0 - 0.382 0.369 0.394 - - 0 - 0.00%
2013-03-22 0 0.455 0.440 0.460 - - 0 0 - 0.382 0.369 0.386 - - 0 - 0.00%
2013-03-21 0 0.455 0.455 0.465 0.445 0.445 65,000 28,925 0.4450 0.382 0.382 0.390 0.373 0.373 77,519 0.3731 1.11%
2013-03-20 0 0.450 0.430 0.465 0.435 0.450 20,000 8,850 0.4425 0.377 0.361 0.390 0.365 0.377 23,852 0.3710 0.00%
2013-03-19 0 0.450 0.435 0.460 - - 0 0 - 0.377 0.365 0.386 - - 0 - 0.00%
2013-03-18 0 0.450 0.450 0.460 0.435 0.435 15,000 6,425 0.4283 0.377 0.377 0.386 0.365 0.365 17,889 0.3592 0.00%
2013-03-15 0 0.450 0.435 0.450 0.435 0.460 370,000 163,500 0.4419 0.377 0.365 0.377 0.365 0.386 441,263 0.3705 -2.17%
2013-03-14 0 0.460 0.445 0.460 0.445 0.460 55,000 24,525 0.4459 0.386 0.373 0.386 0.373 0.386 65,593 0.3739 1.10%
2013-03-13 0 0.455 0.455 0.460 0.445 0.450 340,000 152,750 0.4493 0.382 0.382 0.386 0.373 0.377 405,485 0.3767 -1.09%
2013-03-12 0 0.460 0.460 0.465 0.445 0.445 10,000 4,450 0.4450 0.386 0.386 0.390 0.373 0.373 11,926 0.3731 1.10%
2013-03-11 0 0.455 0.450 0.455 - - 0 0 - 0.382 0.377 0.382 - - 0 - -1.09%
2013-03-08 0 0.460 0.455 0.465 0.460 0.465 559,000 258,225 0.4619 0.386 0.382 0.390 0.386 0.390 666,664 0.3873 -1.08%
2013-03-07 0 0.465 0.460 0.470 - - 0 0 - 0.390 0.386 0.394 - - 0 - 0.00%
2013-03-06 0 0.465 0.460 0.470 - - 20,000 9,200 0.4600 0.390 0.386 0.394 - - 23,852 0.3857 0.00%
2013-03-05 0 0.465 0.465 0.470 0.455 0.460 170,000 77,550 0.4562 0.390 0.390 0.394 0.382 0.386 202,742 0.3825 1.09%
2013-03-04 0 0.460 0.460 0.465 0.460 0.460 10,000 4,600 0.4600 0.386 0.386 0.390 0.386 0.386 11,926 0.3857 -2.13%
2013-03-01 0 0.470 0.460 0.470 0.475 0.475 33,500 15,790 0.4713 0.394 0.386 0.394 0.398 0.398 39,952 0.3952 1.08%
2013-02-28 0 0.465 0.465 0.470 0.455 0.465 135,000 62,225 0.4609 0.390 0.390 0.394 0.382 0.390 161,001 0.3865 0.00%
2013-02-27 0 0.465 0.460 0.475 - - 4,000 1,720 0.4300 0.390 0.386 0.398 - - 4,770 0.3606 0.00%
2013-02-26 0 0.465 0.435 0.470 0.465 0.465 100,000 46,500 0.4650 0.390 0.365 0.394 0.390 0.390 119,260 0.3899 -2.11%
2013-02-25 0 0.475 0.465 0.480 - - 0 0 - 0.398 0.390 0.402 - - 0 - 0.00%
2013-02-22 0 0.475 0.470 0.480 0.475 0.475 60,000 28,500 0.4750 0.398 0.394 0.402 0.398 0.398 71,556 0.3983 0.00%
2013-02-21 0 0.475 0.465 0.475 - - 0 0 - 0.398 0.390 0.398 - - 0 - -1.04%
2013-02-20 0 0.480 0.465 0.485 0.470 0.480 293,000 137,750 0.4701 0.402 0.390 0.407 0.394 0.402 349,432 0.3942 2.13%
2013-02-19 0 0.470 0.470 0.480 0.470 0.485 612,500 287,975 0.4702 0.394 0.394 0.402 0.394 0.407 730,469 0.3942 0.00%
2013-02-18 0 0.470 0.465 0.480 - - 6,500 2,925 0.4500 0.394 0.390 0.402 - - 7,752 0.3773 0.00%
2013-02-15 0 0.470 0.465 0.475 0.470 0.470 471,500 221,567 0.4699 0.394 0.390 0.398 0.394 0.394 562,312 0.3940 0.00%
2013-02-14 0 0.470 0.465 0.480 - - 0 0 - 0.394 0.390 0.402 - - 0 - 0.00%
2013-02-08 0 0.470 0.470 0.475 0.465 0.465 156,000 72,450 0.4644 0.394 0.394 0.398 0.390 0.390 186,046 0.3894 0.00%
2013-02-07 0 0.470 0.470 0.480 0.470 0.490 280,000 132,100 0.4718 0.394 0.394 0.402 0.394 0.411 333,928 0.3956 -2.08%
2013-02-06 0 0.480 0.470 0.480 0.480 0.480 60,000 28,800 0.4800 0.402 0.394 0.402 0.402 0.402 71,556 0.4025 2.13%
2013-02-05 0 0.470 0.465 0.485 0.470 0.470 56,000 26,150 0.4670 0.394 0.390 0.407 0.394 0.394 66,786 0.3916 2.17%
2013-02-04 0 0.460 0.460 0.495 0.460 0.485 551,000 263,955 0.4790 0.386 0.386 0.415 0.386 0.407 657,124 0.4017 -2.13%
2013-02-01 0 0.470 0.470 0.485 0.470 0.470 16,500 7,625 0.4621 0.394 0.394 0.407 0.394 0.394 19,678 0.3875 1.08%
2013-01-31 0 0.465 0.465 0.480 0.465 0.465 20,000 9,300 0.4650 0.390 0.390 0.402 0.390 0.390 23,852 0.3899 -1.06%
2013-01-30 0 0.470 0.470 0.490 0.460 0.480 255,000 119,150 0.4673 0.394 0.394 0.411 0.386 0.402 304,113 0.3918 0.00%
2013-01-29 0 0.470 0.465 0.500 - - 0 0 - 0.394 0.390 0.419 - - 0 - 0.00%
2013-01-28 0 0.470 0.465 0.480 - - 0 0 - 0.394 0.390 0.402 - - 0 - 0.00%
2013-01-25 0 0.470 0.465 0.475 0.470 0.470 200,000 94,000 0.4700 0.394 0.390 0.398 0.394 0.394 238,520 0.3941 -1.05%
2013-01-24 0 0.475 0.460 0.475 0.475 0.480 55,000 26,100 0.4745 0.398 0.386 0.398 0.398 0.402 65,593 0.3979 -2.06%
2013-01-23 0 0.485 0.465 0.485 0.450 0.485 191,500 87,917 0.4591 0.407 0.390 0.407 0.377 0.407 228,383 0.3850 0.00%
2013-01-22 0 0.485 0.470 0.485 0.470 0.485 1,217,500 588,212 0.4831 0.407 0.394 0.407 0.394 0.407 1,451,993 0.4051 5.43%
2013-01-21 0 0.460 0.460 0.470 0.450 0.460 140,000 64,275 0.4591 0.386 0.386 0.394 0.377 0.386 166,964 0.3850 -5.15%
2013-01-18 0 0.485 0.465 0.485 0.470 0.500 280,000 135,300 0.4832 0.407 0.390 0.407 0.394 0.419 333,928 0.4052 1.04%
2013-01-17 0 0.480 0.465 0.480 0.450 0.485 1,332,500 620,325 0.4655 0.402 0.390 0.402 0.377 0.407 1,589,142 0.3904 10.34%
2013-01-16 0 0.435 0.435 0.450 0.435 0.440 23,500 10,220 0.4349 0.365 0.365 0.377 0.365 0.369 28,026 0.3647 1.16%
2013-01-15 0 0.430 0.430 0.440 0.430 0.430 25,500 10,855 0.4257 0.361 0.361 0.369 0.361 0.361 30,411 0.3569 0.00%
2013-01-14 0 0.430 0.420 0.445 0.430 0.440 328,000 141,977 0.4329 0.361 0.352 0.373 0.361 0.369 391,173 0.3630 0.00%
2013-01-11 0 0.430 0.430 0.435 0.420 0.420 20,000 8,400 0.4200 0.361 0.361 0.365 0.352 0.352 23,852 0.3522 0.00%
2013-01-10 0 0.430 0.425 0.440 0.430 0.430 30,000 12,900 0.4300 0.361 0.356 0.369 0.361 0.361 35,778 0.3606 -4.44%
2013-01-09 0 0.450 0.425 0.450 0.425 0.450 70,000 30,750 0.4393 0.377 0.356 0.377 0.356 0.377 83,482 0.3683 1.12%
2013-01-08 0 0.445 0.430 0.445 0.440 0.450 135,000 59,450 0.4404 0.373 0.361 0.373 0.369 0.377 161,001 0.3693 1.14%
2013-01-07 0 0.440 0.435 0.450 0.435 0.440 410,000 178,980 0.4365 0.369 0.365 0.377 0.365 0.369 488,967 0.3660 2.33%
2013-01-04 0 0.430 0.425 0.435 0.425 0.440 652,000 277,770 0.4260 0.361 0.356 0.365 0.356 0.369 777,576 0.3572 2.38%
2013-01-03 0 0.420 0.420 0.430 0.420 0.420 80,000 33,600 0.4200 0.352 0.352 0.361 0.352 0.352 95,408 0.3522 0.00%
2013-01-02 0 0.420 0.420 0.425 - - 7,500 3,025 0.4033 0.352 0.352 0.356 - - 8,945 0.3382 2.44%
2012-12-31 0 0.410 0.410 0.425 - - 0 0 - 0.344 0.344 0.356 - - 0 - 0.00%
2012-12-28 0 0.410 0.410 0.415 0.410 0.410 55,000 22,400 0.4073 0.344 0.344 0.348 0.344 0.344 65,593 0.3415 1.23%
2012-12-27 0 0.405 0.405 0.420 0.400 0.405 210,000 84,100 0.4005 0.340 0.340 0.352 0.335 0.340 250,446 0.3358 0.00%
2012-12-24 0 0.405 0.395 0.420 0.405 0.405 14,000 5,530 0.3950 0.340 0.331 0.352 0.340 0.340 16,696 0.3312 0.00%
2012-12-21 0 0.405 0.405 0.420 0.405 0.405 60,000 24,300 0.4050 0.340 0.340 0.352 0.340 0.340 71,556 0.3396 1.25%
2012-12-20 0 0.400 0.395 0.420 0.400 0.400 152,500 60,937 0.3996 0.335 0.331 0.352 0.335 0.335 181,872 0.3351 2.56%
2012-12-19 0 0.390 0.390 0.420 0.390 0.390 14,000 5,360 0.3829 0.327 0.327 0.352 0.327 0.327 16,696 0.3210 0.00%
2012-12-18 0 0.390 0.390 0.400 - - 7,500 2,800 0.3733 0.327 0.327 0.335 - - 8,945 0.3130 0.00%
2012-12-17 0 0.390 0.390 0.415 0.390 0.400 90,000 35,900 0.3989 0.327 0.327 0.348 0.327 0.335 107,334 0.3345 -2.50%
2012-12-14 0 0.400 0.400 0.415 0.400 0.415 240,000 96,450 0.4019 0.335 0.335 0.348 0.335 0.348 286,224 0.3370 2.56%
2012-12-13 0 0.390 0.385 0.410 0.390 0.390 115,000 44,750 0.3891 0.327 0.323 0.344 0.327 0.327 137,149 0.3263 0.00%
2012-12-12 0 0.390 0.390 0.420 0.390 0.390 21,500 8,355 0.3886 0.327 0.327 0.352 0.327 0.327 25,641 0.3258 0.00%
2012-12-11 0 0.390 0.390 0.400 0.390 0.390 60,000 23,400 0.3900 0.327 0.327 0.335 0.327 0.327 71,556 0.3270 0.00%
2012-12-10 0 0.390 0.390 0.410 0.390 0.395 85,000 33,200 0.3906 0.327 0.327 0.344 0.327 0.331 101,371 0.3275 -6.02%
2012-12-07 0 0.415 0.405 0.415 0.400 0.430 1,190,000 496,550 0.4173 0.348 0.340 0.348 0.335 0.361 1,419,196 0.3499 9.21%
2012-12-06 0 0.380 0.380 0.405 0.380 0.380 17,500 6,450 0.3686 0.319 0.319 0.340 0.319 0.319 20,871 0.3090 1.33%
2012-12-05 0 0.375 0.375 0.410 0.370 0.370 10,000 3,700 0.3700 0.314 0.314 0.344 0.310 0.310 11,926 0.3102 1.35%
2012-12-04 0 0.370 0.370 0.380 0.365 0.365 15,000 5,375 0.3583 0.310 0.310 0.319 0.306 0.306 17,889 0.3005 0.00%
2012-12-03 0 0.370 0.370 0.395 0.365 0.365 50,000 18,250 0.3650 0.310 0.310 0.331 0.306 0.306 59,630 0.3061 0.00%
2012-11-30 0 0.370 0.370 0.400 0.370 0.370 12,500 4,587 0.3670 0.310 0.310 0.335 0.310 0.310 14,908 0.3077 0.00%
2012-11-29 0 0.370 0.370 0.400 - - 0 0 - 0.310 0.310 0.335 - - 0 - 1.37%
2012-11-28 0 0.365 0.365 0.400 - - 0 0 - 0.306 0.306 0.335 - - 0 - 0.00%
2012-11-27 0 0.365 0.365 0.385 0.365 0.365 102,500 37,387 0.3648 0.306 0.306 0.323 0.306 0.306 122,242 0.3058 -1.35%
2012-11-26 0 0.370 0.370 0.390 0.370 0.370 20,000 7,400 0.3700 0.310 0.310 0.327 0.310 0.310 23,852 0.3102 0.00%
2012-11-23 0 0.370 0.365 0.405 - - 2,500 862 0.3448 0.310 0.306 0.340 - - 2,982 0.2891 0.00%
2012-11-22 0 0.370 0.370 0.400 0.370 0.370 15,000 5,450 0.3633 0.310 0.310 0.335 0.310 0.310 17,889 0.3047 -1.33%
2012-11-21 0 0.375 0.375 0.400 - - 0 0 - 0.314 0.314 0.335 - - 0 - 0.00%
2012-11-20 0 0.375 0.375 0.385 0.375 0.390 60,000 22,750 0.3792 0.314 0.314 0.323 0.314 0.327 71,556 0.3179 -1.32%
2012-11-19 0 0.380 0.375 0.390 0.380 0.380 140,000 53,200 0.3800 0.319 0.314 0.327 0.319 0.319 166,964 0.3186 -2.56%
2012-11-16 0 0.390 0.375 0.395 - - 128,500 49,867 0.3881 0.327 0.314 0.331 - - 153,249 0.3254 0.00%
2012-11-15 0 0.390 0.385 0.405 0.390 0.400 250,000 98,850 0.3954 0.327 0.323 0.340 0.327 0.335 298,150 0.3315 -3.70%
2012-11-14 0 0.405 0.405 0.420 0.400 0.400 25,000 9,900 0.3960 0.340 0.340 0.352 0.335 0.335 29,815 0.3320 -1.22%
2012-11-13 0 0.410 0.410 0.415 0.405 0.430 210,000 86,300 0.4110 0.344 0.344 0.348 0.340 0.361 250,446 0.3446 -4.65%
2012-11-12 0 0.430 0.425 0.435 0.430 0.445 360,000 156,200 0.4339 0.361 0.356 0.365 0.361 0.373 429,337 0.3638 2.38%
2012-11-09 0 0.420 0.400 0.420 0.400 0.420 700,000 285,800 0.4083 0.352 0.335 0.352 0.335 0.352 834,821 0.3423 10.53%
2012-11-08 0 0.380 0.375 0.380 0.375 0.380 100,000 37,800 0.3780 0.319 0.314 0.319 0.314 0.319 119,260 0.3170 0.00%
2012-11-07 0 0.380 0.375 0.380 0.375 0.380 286,000 108,360 0.3789 0.319 0.314 0.319 0.314 0.319 341,084 0.3177 1.33%
2012-11-06 0 0.375 0.370 0.380 0.370 0.375 90,000 33,500 0.3722 0.314 0.310 0.319 0.310 0.314 107,334 0.3121 0.00%
2012-11-05 0 0.375 0.365 0.380 0.375 0.375 30,000 11,250 0.3750 0.314 0.306 0.319 0.314 0.314 35,778 0.3144 -1.32%
2012-11-02 0 0.380 0.370 0.380 0.375 0.380 352,500 132,700 0.3765 0.319 0.310 0.319 0.314 0.319 420,392 0.3157 1.33%
2012-11-01 0 0.375 0.365 0.380 - - 0 0 - 0.314 0.306 0.319 - - 0 - 0.00%
2012-10-31 0 0.375 0.355 0.375 0.370 0.380 45,000 16,650 0.3700 0.314 0.298 0.314 0.310 0.319 53,667 0.3102 -1.32%
2012-10-30 0 0.380 0.370 0.385 - - 0 0 - 0.319 0.310 0.323 - - 0 - 0.00%
2012-10-29 0 0.380 0.370 0.385 - - 0 0 - 0.319 0.310 0.323 - - 0 - 0.00%
2012-10-26 0 0.380 0.370 0.385 0.370 0.380 120,000 45,000 0.3750 0.319 0.310 0.323 0.310 0.319 143,112 0.3144 0.00%
2012-10-25 0 0.380 0.375 0.390 - - 0 0 - 0.319 0.314 0.327 - - 0 - 0.00%
2012-10-24 0 0.380 0.375 0.385 0.365 0.380 480,000 180,750 0.3766 0.319 0.314 0.323 0.306 0.319 572,449 0.3157 5.56%
2012-10-22 0 0.360 0.355 0.370 0.355 0.360 141,500 50,145 0.3544 0.302 0.298 0.310 0.298 0.302 168,753 0.2972 -2.70%
2012-10-19 0 0.370 0.360 0.370 0.360 0.375 135,000 49,800 0.3689 0.310 0.302 0.310 0.302 0.314 161,001 0.3093 2.78%
2012-10-18 0 0.360 0.360 0.370 0.355 0.360 130,000 46,400 0.3569 0.302 0.302 0.310 0.298 0.302 155,038 0.2993 -2.70%
2012-10-17 0 0.370 0.360 0.370 0.365 0.375 230,000 84,900 0.3691 0.310 0.302 0.310 0.306 0.314 274,298 0.3095 2.78%
2012-10-16 0 0.360 0.350 0.370 0.360 0.360 50,000 18,000 0.3600 0.302 0.293 0.310 0.302 0.302 59,630 0.3019 1.41%
2012-10-15 0 0.355 0.355 0.370 0.350 0.355 100,000 35,250 0.3525 0.298 0.298 0.310 0.293 0.298 119,260 0.2956 0.00%
2012-10-12 0 0.355 0.355 0.365 0.355 0.360 70,000 24,950 0.3564 0.298 0.298 0.306 0.298 0.302 83,482 0.2989 0.00%
2012-10-11 0 0.355 0.350 0.360 0.355 0.360 285,000 101,612 0.3565 0.298 0.293 0.302 0.298 0.302 339,891 0.2990 0.00%
2012-10-10 0 0.355 0.355 0.370 0.355 0.355 50,000 17,750 0.3550 0.298 0.298 0.310 0.298 0.298 59,630 0.2977 -1.39%
2012-10-09 0 0.360 0.355 0.375 - - 0 0 - 0.302 0.298 0.314 - - 0 - 0.00%
2012-10-08 0 0.360 0.355 0.365 0.360 0.370 770,000 283,900 0.3687 0.302 0.298 0.306 0.302 0.310 918,303 0.3092 -1.37%
2012-10-05 0 0.365 0.350 0.370 0.350 0.365 400,000 143,750 0.3594 0.306 0.293 0.310 0.293 0.306 477,041 0.3013 0.00%
2012-10-04 0 0.365 0.360 0.380 - - 0 0 - 0.306 0.302 0.319 - - 0 - 0.00%
2012-10-03 0 0.365 0.365 0.375 0.355 0.365 86,000 30,840 0.3586 0.306 0.306 0.314 0.298 0.306 102,564 0.3007 0.00%
2012-09-28 0 0.365 0.355 0.365 0.350 0.365 1,100,000 395,000 0.3591 0.306 0.298 0.306 0.293 0.306 1,311,862 0.3011 4.29%
2012-09-27 0 0.350 0.350 0.365 - - 0 0 - 0.293 0.293 0.306 - - 0 - 0.00%
2012-09-26 0 0.350 0.350 0.365 0.345 0.345 260,000 89,700 0.3450 0.293 0.293 0.306 0.289 0.289 310,076 0.2893 1.45%
2012-09-25 0 0.345 0.345 0.360 0.340 0.365 375,000 129,250 0.3447 0.289 0.289 0.302 0.285 0.306 447,226 0.2890 -6.76%
2012-09-24 0 0.370 0.370 0.375 0.370 0.370 2,051,000 758,840 0.3700 0.310 0.310 0.314 0.310 0.310 2,446,026 0.3102 0.00%
2012-09-21 0 0.370 0.365 0.375 0.355 0.370 180,000 65,850 0.3658 0.310 0.306 0.314 0.298 0.310 214,668 0.3068 5.71%
2012-09-20 0 0.350 0.345 0.360 0.350 0.355 310,000 109,400 0.3529 0.293 0.289 0.302 0.293 0.298 369,707 0.2959 -2.78%
2012-09-19 0 0.360 0.355 0.360 0.360 0.360 820,000 295,200 0.3600 0.302 0.298 0.302 0.302 0.302 977,933 0.3019 0.00%
2012-09-18 0 0.360 0.355 0.360 0.355 0.360 100,000 35,900 0.3590 0.302 0.298 0.302 0.298 0.302 119,260 0.3010 0.00%
2012-09-17 0 0.360 0.360 0.370 0.355 0.370 170,000 61,300 0.3606 0.302 0.302 0.310 0.298 0.310 202,742 0.3024 -4.00%
2012-09-14 0 0.375 0.370 0.375 0.355 0.375 732,500 270,550 0.3694 0.314 0.310 0.314 0.298 0.314 873,581 0.3097 7.14%
2012-09-13 0 0.350 0.350 0.360 0.345 0.360 345,000 121,550 0.3523 0.293 0.293 0.302 0.289 0.302 411,448 0.2954 -1.41%
2012-09-12 0 0.355 0.355 0.360 0.355 0.370 850,000 310,900 0.3658 0.298 0.298 0.302 0.298 0.310 1,013,711 0.3067 -4.05%
2012-09-11 0 0.370 0.365 0.375 0.360 0.370 490,000 178,750 0.3648 0.310 0.306 0.314 0.302 0.310 584,375 0.3059 0.00%
2012-09-10 0 0.370 0.365 0.375 0.365 0.370 150,500 55,072 0.3659 0.310 0.306 0.314 0.306 0.310 179,487 0.3068 -3.90%
2012-09-07 0 0.385 0.370 0.385 0.350 0.385 760,000 276,550 0.3639 0.323 0.310 0.323 0.293 0.323 906,377 0.3051 6.94%
2012-09-06 0 0.360 0.360 0.365 0.340 0.390 760,000 275,750 0.3628 0.302 0.302 0.306 0.285 0.327 906,377 0.3042 0.00%
2012-09-05 0 0.360 0.360 0.380 0.330 0.400 3,635,000 1,325,675 0.3647 0.302 0.302 0.319 0.277 0.335 4,335,107 0.3058 -7.69%
2012-09-04 0 0.390 0.385 0.390 0.385 0.410 1,170,000 461,150 0.3941 0.327 0.323 0.327 0.323 0.344 1,395,344 0.3305 -9.30%
2012-09-03 0 0.430 0.415 0.430 0.410 0.430 1,390,000 583,400 0.4197 0.361 0.348 0.361 0.344 0.361 1,657,716 0.3519 -1.15%
2012-08-31 0 0.435 0.425 0.445 0.425 0.485 4,110,000 1,845,850 0.4491 0.365 0.356 0.373 0.356 0.407 4,901,593 0.3766 -8.42%
2012-08-30 0 0.475 0.465 0.475 0.460 0.530 6,006,500 2,886,725 0.4806 0.398 0.390 0.398 0.386 0.444 7,163,362 0.4030 -8.65%
2012-08-29 0 0.520 0.500 0.510 0.490 0.670 23,076,500 13,899,075 0.6023 0.436 0.419 0.428 0.411 0.562 27,521,072 0.5050 -10.34%
2012-08-28 0 0.580 0.580 0.590 0.355 0.650 17,650,500 9,256,717 0.5244 0.486 0.486 0.495 0.298 0.545 21,050,016 0.4397 63.38%
2012-08-27 0 0.355 0.340 0.355 - - 30,000 9,900 0.3300 0.298 0.285 0.298 - - 35,778 0.2767 0.00%
2012-08-24 0 0.355 0.335 0.380 - - 0 0 - 0.298 0.281 0.319 - - 0 - 0.00%
2012-08-23 0 0.355 0.335 0.375 0.300 0.355 115,000 39,900 0.3470 0.298 0.281 0.314 0.252 0.298 137,149 0.2909 1.43%
2012-08-22 0 0.350 0.315 0.375 0.310 0.350 65,000 21,850 0.3362 0.293 0.264 0.314 0.260 0.293 77,519 0.2819 12.90%
2012-08-21 0 0.310 0.310 0.350 0.310 0.310 105,000 32,475 0.3093 0.260 0.260 0.293 0.260 0.260 125,223 0.2593 -1.59%
2012-08-20 0 0.315 0.315 0.350 0.315 0.315 32,500 10,187 0.3134 0.264 0.264 0.293 0.264 0.264 38,760 0.2628 -1.56%
2012-08-17 0 0.320 0.320 0.350 - - 2,500 750 0.3000 0.268 0.268 0.293 - - 2,982 0.2516 1.59%
2012-08-16 0 0.315 0.315 0.350 - - 0 0 - 0.264 0.264 0.293 - - 0 - 1.61%
2012-08-15 0 0.310 0.310 0.330 0.310 0.310 110,000 34,100 0.3100 0.260 0.260 0.277 0.260 0.260 131,186 0.2599 -3.12%
2012-08-14 0 0.320 0.310 0.350 - - 0 0 - 0.268 0.260 0.293 - - 0 - 0.00%
2012-08-13 0 0.320 0.315 0.320 - - 80,000 26,000 0.3250 0.268 0.264 0.268 - - 95,408 0.2725 -1.54%
2012-08-10 0 0.325 0.315 0.325 0.310 0.325 520,000 163,250 0.3139 0.273 0.264 0.273 0.260 0.273 620,153 0.2632 0.00%
2012-08-09 0 0.325 0.320 0.760 - - 0 0 - 0.273 0.268 0.637 - - 0 - 0.00%
2012-08-08 0 0.325 0.320 0.400 - - 0 0 - 0.273 0.268 0.335 - - 0 - 0.00%
2012-08-07 0 0.325 0.310 0.430 0.325 0.325 60,000 19,500 0.3250 0.273 0.260 0.361 0.273 0.273 71,556 0.2725 -4.41%
2012-08-06 0 0.340 0.325 0.340 0.340 0.340 100,000 34,000 0.3400 0.285 0.273 0.285 0.285 0.285 119,260 0.2851 -1.45%
2012-08-03 0 0.345 0.325 0.760 - - 0 0 - 0.289 0.273 0.637 - - 0 - 0.00%
2012-08-02 0 0.345 0.335 0.345 0.345 0.345 20,000 6,900 0.3450 0.289 0.281 0.289 0.289 0.289 23,852 0.2893 2.99%
2012-08-01 0 0.335 0.325 0.345 0.325 0.340 290,000 95,800 0.3303 0.281 0.273 0.289 0.273 0.285 345,854 0.2770 -4.29%
2012-07-31 0 0.350 0.335 0.350 0.350 0.350 50,000 17,500 0.3500 0.293 0.281 0.293 0.293 0.293 59,630 0.2935 0.00%
2012-07-30 0 0.350 0.345 0.365 0.350 0.355 200,000 70,350 0.3518 0.293 0.289 0.306 0.293 0.298 238,520 0.2949 -5.41%
2012-07-27 0 0.370 0.370 0.390 0.370 0.380 130,000 48,800 0.3754 0.310 0.310 0.327 0.310 0.319 155,038 0.3148 -7.50%
2012-07-26 0 0.400 0.370 0.400 0.410 0.410 10,000 4,100 0.4100 0.335 0.310 0.335 0.344 0.344 11,926 0.3438 5.26%
2012-07-25 0 0.380 0.355 0.400 - - 0 0 - 0.319 0.298 0.335 - - 0 - 0.00%
2012-07-24 0 0.380 0.360 0.380 - - 0 0 - 0.319 0.302 0.319 - - 0 - 0.00%
2012-07-23 0 0.380 0.365 0.400 - - 0 0 - 0.319 0.306 0.335 - - 0 - 0.00%
2012-07-20 0 0.380 0.375 0.385 0.380 0.380 15,000 5,650 0.3767 0.319 0.314 0.323 0.319 0.319 17,889 0.3158 -2.56%
2012-07-19 0 0.390 0.385 0.405 0.380 0.405 639,500 247,315 0.3867 0.327 0.323 0.340 0.319 0.340 762,669 0.3243 2.63%
2012-07-18 0 0.380 0.380 0.385 0.380 0.380 50,000 19,000 0.3800 0.319 0.319 0.323 0.319 0.319 59,630 0.3186 -7.32%
2012-07-17 0 0.410 0.385 0.410 0.410 0.410 66,500 26,990 0.4059 0.344 0.323 0.344 0.344 0.344 79,308 0.3403 2.50%
2012-07-16 0 0.400 0.385 0.400 0.370 0.400 308,000 116,797 0.3792 0.335 0.323 0.335 0.310 0.335 367,321 0.3180 0.00%
2012-07-13 0 0.400 0.385 0.405 0.390 0.390 200,000 78,500 0.3925 0.335 0.323 0.340 0.327 0.327 238,520 0.3291 0.00%
2012-07-12 0 0.400 0.385 0.410 0.400 0.400 20,000 8,000 0.4000 0.335 0.323 0.344 0.335 0.335 23,852 0.3354 -2.44%
2012-07-11 0 0.410 0.390 0.410 0.395 0.415 130,000 52,700 0.4054 0.344 0.327 0.344 0.331 0.348 155,038 0.3399 3.80%
2012-07-10 0 0.395 0.395 0.410 0.395 0.395 50,000 19,750 0.3950 0.331 0.331 0.344 0.331 0.331 59,630 0.3312 -3.66%
2012-07-09 0 0.410 0.385 0.410 - - 0 0 - 0.344 0.323 0.344 - - 0 - -1.20%
2012-07-06 0 0.415 0.390 0.415 - - 0 0 - 0.348 0.327 0.348 - - 0 - 0.00%
2012-07-05 0 0.415 0.400 0.415 0.415 0.430 90,000 38,550 0.4283 0.348 0.335 0.348 0.348 0.361 107,334 0.3592 2.47%
2012-07-04 0 0.405 0.390 0.405 0.375 0.420 490,000 192,225 0.3923 0.340 0.327 0.340 0.314 0.352 584,375 0.3289 30.65%
2012-07-03 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2012-06-29 0 0.310 0.310 0.350 0.310 0.330 300,000 96,500 0.3217 0.260 0.260 0.293 0.260 0.277 357,780 0.2697 -6.06%
2012-06-28 0 0.330 0.330 0.385 - - 0 0 - 0.277 0.277 0.323 - - 0 - 0.00%
2012-06-27 0 0.330 0.330 0.385 0.330 0.330 10,000 3,300 0.3300 0.277 0.277 0.323 0.277 0.277 11,926 0.2767 -4.35%
2012-06-26 0 0.345 0.345 0.385 - - 0 0 - 0.289 0.289 0.323 - - 0 - 0.00%
2012-06-25 0 0.345 0.330 0.385 - - 0 0 - 0.289 0.277 0.323 - - 0 - 0.00%
2012-06-22 0 0.345 0.340 0.385 - - 0 0 - 0.289 0.285 0.323 - - 0 - 0.00%
2012-06-21 0 0.345 0.345 0.385 0.345 0.345 20,000 6,900 0.3450 0.289 0.289 0.323 0.289 0.289 23,852 0.2893 0.00%
2012-06-20 0 0.345 0.345 0.390 0.340 0.340 40,000 13,600 0.3400 0.289 0.289 0.327 0.285 0.285 47,704 0.2851 -9.21%
2012-06-19 0 0.380 0.350 0.390 0.380 0.380 10,000 3,800 0.3800 0.319 0.293 0.327 0.319 0.319 11,926 0.3186 -2.56%
2012-06-18 0 0.390 0.360 0.395 0.350 0.400 462,500 175,975 0.3805 0.327 0.302 0.331 0.293 0.335 551,578 0.3190 30.00%
2012-06-15 0 0.300 0.300 0.335 - - 0 0 - 0.252 0.252 0.281 - - 0 - 3.45%
2012-06-14 0 0.290 0.275 0.310 - - 0 0 - 0.243 0.231 0.260 - - 0 - 0.00%
2012-06-13 0 0.290 0.275 0.315 0.290 0.290 51,500 14,882 0.2890 0.243 0.231 0.264 0.243 0.243 61,419 0.2423 0.00%
2012-06-12 0 0.290 0.275 0.310 - - 0 0 - 0.243 0.231 0.260 - - 0 - 0.00%
2012-06-11 0 0.290 0.280 0.300 0.290 0.290 10,000 2,900 0.2900 0.243 0.235 0.252 0.243 0.243 11,926 0.2432 7.41%
2012-06-08 0 0.270 0.270 0.320 - - 2,500 637 0.2548 0.226 0.226 0.268 - - 2,982 0.2137 0.00%
2012-06-07 0 0.270 0.270 0.310 - - 0 0 - 0.226 0.226 0.260 - - 0 - 0.00%
2012-06-06 0 0.270 0.270 0.325 - - 0 0 - 0.226 0.226 0.273 - - 0 - 1.89%
2012-06-05 0 0.265 0.265 0.310 - - 0 0 - 0.222 0.222 0.260 - - 0 - 0.00%
2012-06-04 0 0.265 0.265 0.320 0.265 0.265 150,000 39,750 0.2650 0.222 0.222 0.268 0.222 0.222 178,890 0.2222 -5.36%
2012-06-01 0 0.280 0.270 0.305 0.280 0.280 1,050,000 294,000 0.2800 0.235 0.226 0.256 0.235 0.235 1,252,232 0.2348 3.70%
2012-05-31 0 0.270 0.265 0.340 - - 0 0 - 0.226 0.222 0.285 - - 0 - 0.00%
2012-05-30 0 0.270 0.270 0.340 0.270 0.285 400,000 111,000 0.2775 0.226 0.226 0.285 0.226 0.239 477,041 0.2327 -5.26%
2012-05-29 0 0.285 0.285 0.330 0.285 0.285 33,500 9,477 0.2829 0.239 0.239 0.277 0.239 0.239 39,952 0.2372 -3.39%
2012-05-28 0 0.295 0.295 0.345 0.295 0.295 200,000 59,000 0.2950 0.247 0.247 0.289 0.247 0.247 238,520 0.2474 -1.67%
2012-05-25 0 0.300 0.290 0.350 - - 0 0 - 0.252 0.243 0.293 - - 0 - 0.00%
2012-05-24 0 0.300 0.290 0.325 - - 0 0 - 0.252 0.243 0.273 - - 0 - 0.00%
2012-05-23 0 0.300 0.285 0.320 - - 0 0 - 0.252 0.239 0.268 - - 0 - 0.00%
2012-05-22 0 0.300 0.285 0.320 0.275 0.300 36,500 10,457 0.2865 0.252 0.239 0.268 0.231 0.252 43,530 0.2402 0.00%
2012-05-21 0 0.300 0.270 0.315 - - 0 0 - 0.252 0.226 0.264 - - 0 - 0.00%
2012-05-18 0 0.300 0.280 0.315 0.300 0.300 80,000 24,000 0.3000 0.252 0.235 0.264 0.252 0.252 95,408 0.2516 -4.76%
2012-05-17 0 0.315 0.270 0.320 - - 0 0 - 0.264 0.226 0.268 - - 0 - 0.00%
2012-05-16 0 0.315 0.285 0.315 - - 0 0 - 0.264 0.239 0.264 - - 0 - -1.56%
2012-05-15 0 0.320 0.290 0.320 0.320 0.320 10,000 3,200 0.3200 0.268 0.243 0.268 0.268 0.268 11,926 0.2683 6.67%
2012-05-14 0 0.300 0.300 0.345 0.285 0.285 10,000 2,850 0.2850 0.252 0.252 0.289 0.239 0.239 11,926 0.2390 -4.76%
2012-05-11 0 0.315 0.285 0.355 - - 0 0 - 0.264 0.239 0.298 - - 0 - 0.00%
2012-05-10 0 0.315 0.310 0.350 - - 0 0 - 0.264 0.260 0.293 - - 0 - 0.00%
2012-05-09 0 0.315 0.300 0.360 - - 0 0 - 0.264 0.252 0.302 - - 0 - 0.00%
2012-05-08 0 0.315 0.310 0.350 - - 0 0 - 0.264 0.260 0.293 - - 0 - 0.00%
2012-05-07 0 0.315 0.315 0.355 - - 0 0 - 0.264 0.264 0.298 - - 0 - 0.00%
2012-05-04 0 0.315 0.315 0.355 0.315 0.330 25,000 7,950 0.3180 0.264 0.264 0.298 0.264 0.277 29,815 0.2666 -4.55%
2012-05-03 0 0.330 0.310 0.330 0.330 0.330 10,000 3,300 0.3300 0.277 0.260 0.277 0.277 0.277 11,926 0.2767 4.76%
2012-05-02 0 0.315 0.315 0.350 - - 0 0 - 0.264 0.264 0.293 - - 0 - 0.00%
2012-04-30 0 0.315 0.315 0.355 - - 1,000 300 0.3000 0.264 0.264 0.298 - - 1,193 0.2516 0.00%
2012-04-27 0 0.315 0.315 0.345 - - 0 0 - 0.264 0.264 0.289 - - 0 - 1.61%
2012-04-26 0 0.310 0.310 0.345 - - 0 0 - 0.260 0.260 0.289 - - 0 - 0.00%
2012-04-25 0 0.310 0.310 0.350 - - 0 0 - 0.260 0.260 0.293 - - 0 - 0.00%
2012-04-24 0 0.310 0.310 0.350 - - 0 0 - 0.260 0.260 0.293 - - 0 - 0.00%
2012-04-23 0 0.310 0.305 0.350 0.310 0.310 20,000 6,200 0.3100 0.260 0.256 0.293 0.260 0.260 23,852 0.2599 -1.59%
2012-04-20 0 0.315 0.310 0.355 0.315 0.315 90,000 28,350 0.3150 0.264 0.260 0.298 0.264 0.264 107,334 0.2641 -5.97%
2012-04-19 0 0.335 0.320 0.375 - - 0 0 - 0.281 0.268 0.314 - - 0 - 0.00%
2012-04-18 0 0.335 0.335 0.385 0.320 0.325 145,000 46,450 0.3203 0.281 0.281 0.323 0.268 0.273 172,927 0.2686 0.00%
2012-04-17 0 0.335 0.310 0.385 - - 0 0 - 0.281 0.260 0.323 - - 0 - 0.00%
2012-04-16 0 0.335 0.310 0.390 - - 0 0 - 0.281 0.260 0.327 - - 0 - 0.00%
2012-04-13 0 0.335 0.320 0.365 0.325 0.335 25,000 8,000 0.3200 0.281 0.268 0.306 0.273 0.281 29,815 0.2683 3.08%
2012-04-12 0 0.325 0.290 0.360 - - 0 0 - 0.273 0.243 0.302 - - 0 - 0.00%
2012-04-11 0 0.325 0.285 0.370 - - 0 0 - 0.273 0.239 0.310 - - 0 - 0.00%
2012-04-10 0 0.325 0.305 0.380 - - 0 0 - 0.273 0.256 0.319 - - 0 - 0.00%
2012-04-05 0 0.325 0.325 0.360 - - 0 0 - 0.273 0.273 0.302 - - 0 - 1.56%
2012-04-03 0 0.320 0.320 0.380 0.320 0.320 30,000 9,600 0.3200 0.268 0.268 0.319 0.268 0.268 35,778 0.2683 -8.57%
2012-04-02 0 0.350 0.340 0.365 0.350 0.350 30,000 10,500 0.3500 0.293 0.285 0.306 0.293 0.293 35,778 0.2935 9.38%
2012-03-30 0 0.320 0.320 0.350 0.320 0.320 70,000 22,400 0.3200 0.268 0.268 0.293 0.268 0.268 83,482 0.2683 -8.57%
2012-03-29 0 0.350 0.325 0.365 - - 0 0 - 0.293 0.273 0.306 - - 0 - 0.00%
2012-03-28 0 0.350 0.330 0.380 - - 0 0 - 0.293 0.277 0.319 - - 0 - 0.00%
2012-03-27 0 0.350 0.330 0.410 - - 0 0 - 0.293 0.277 0.344 - - 0 - 0.00%
2012-03-26 0 0.350 0.350 0.375 0.330 0.335 70,000 23,200 0.3314 0.293 0.293 0.314 0.277 0.281 83,482 0.2779 0.00%
2012-03-23 0 0.350 0.340 0.370 - - 0 0 - 0.293 0.285 0.310 - - 0 - 0.00%
2012-03-22 0 0.350 0.335 0.385 0.335 0.350 100,000 34,350 0.3435 0.293 0.281 0.323 0.281 0.293 119,260 0.2880 0.00%
2012-03-21 0 0.350 0.335 0.370 - - 0 0 - 0.293 0.281 0.310 - - 0 - 0.00%
2012-03-20 0 0.350 0.335 0.385 - - 0 0 - 0.293 0.281 0.323 - - 0 - 0.00%
2012-03-19 0 0.350 0.330 0.380 - - 0 0 - 0.293 0.277 0.319 - - 0 - 0.00%
2012-03-16 0 0.350 0.335 0.385 - - 2,500 800 0.3200 0.293 0.281 0.323 - - 2,982 0.2683 0.00%
2012-03-15 0 0.350 0.350 0.390 0.335 0.335 16,500 5,300 0.3212 0.293 0.293 0.327 0.281 0.281 19,678 0.2693 2.94%
2012-03-14 0 0.340 0.340 0.395 - - 0 0 - 0.285 0.285 0.331 - - 0 - 0.00%
2012-03-13 0 0.340 0.340 0.395 0.340 0.340 20,000 6,800 0.3400 0.285 0.285 0.331 0.285 0.285 23,852 0.2851 -2.86%
2012-03-12 0 0.350 0.350 0.395 0.350 0.350 10,000 3,500 0.3500 0.293 0.293 0.331 0.293 0.293 11,926 0.2935 -5.41%
2012-03-09 0 0.370 0.360 0.390 - - 0 0 - 0.310 0.302 0.327 - - 0 - 0.00%
2012-03-08 0 0.370 0.365 0.390 0.370 0.370 77,500 28,525 0.3681 0.310 0.306 0.327 0.310 0.310 92,427 0.3086 -1.33%
2012-03-07 0 0.375 0.370 0.395 0.365 0.375 30,000 11,150 0.3717 0.314 0.310 0.331 0.306 0.314 35,778 0.3116 -3.85%
2012-03-06 0 0.390 0.380 0.390 - - 500 180 0.3600 0.327 0.319 0.327 - - 596 0.3019 -2.50%
2012-03-05 0 0.400 0.390 0.400 - - 0 0 - 0.335 0.327 0.335 - - 0 - -1.23%
2012-03-02 0 0.405 0.400 0.410 0.405 0.410 45,000 18,225 0.4050 0.340 0.335 0.344 0.340 0.344 53,667 0.3396 -3.57%
2012-03-01 0 0.420 0.405 0.425 0.405 0.430 260,000 107,050 0.4117 0.352 0.340 0.356 0.340 0.361 310,076 0.3452 0.00%
2012-02-29 0 0.420 0.420 0.435 0.420 0.425 150,000 63,150 0.4210 0.352 0.352 0.365 0.352 0.356 178,890 0.3530 -4.55%
2012-02-28 0 0.440 0.425 0.450 0.425 0.440 70,000 30,500 0.4357 0.369 0.356 0.377 0.356 0.369 83,482 0.3653 2.33%
2012-02-27 0 0.430 0.430 0.445 0.430 0.440 300,000 129,800 0.4327 0.361 0.361 0.373 0.361 0.369 357,780 0.3628 -5.49%
2012-02-24 0 0.455 0.430 0.455 0.440 0.460 140,000 61,950 0.4425 0.382 0.361 0.382 0.369 0.386 166,964 0.3710 1.11%
2012-02-23 0 0.450 0.425 0.460 0.450 0.450 180,000 81,000 0.4500 0.377 0.356 0.386 0.377 0.377 214,668 0.3773 2.27%
2012-02-22 0 0.440 0.440 0.450 0.440 0.440 17,500 7,400 0.4229 0.369 0.369 0.377 0.369 0.369 20,871 0.3546 0.00%
2012-02-21 0 0.440 0.435 0.450 0.425 0.440 250,000 107,650 0.4306 0.369 0.365 0.377 0.356 0.369 298,150 0.3611 2.33%
2012-02-20 0 0.430 0.420 0.455 0.430 0.430 112,500 48,350 0.4298 0.361 0.352 0.382 0.361 0.361 134,168 0.3604 -5.49%
2012-02-17 0 0.455 0.440 0.460 0.400 0.455 1,670,000 710,000 0.4251 0.382 0.369 0.386 0.335 0.382 1,991,645 0.3565 7.06%
2012-02-16 0 0.425 0.420 0.430 0.395 0.425 270,000 111,150 0.4117 0.356 0.352 0.361 0.331 0.356 322,002 0.3452 10.39%
2012-02-15 0 0.385 0.385 0.400 0.385 0.385 450,000 173,250 0.3850 0.323 0.323 0.335 0.323 0.323 536,671 0.3228 0.00%
2012-02-14 0 0.385 0.380 0.395 0.375 0.390 180,000 68,250 0.3792 0.323 0.319 0.331 0.314 0.327 214,668 0.3179 -2.53%
2012-02-13 0 0.395 0.395 0.410 0.390 0.400 810,000 319,250 0.3941 0.331 0.331 0.344 0.327 0.335 966,007 0.3305 -9.20%
2012-02-10 0 0.435 0.435 0.455 0.430 0.445 415,000 179,100 0.4316 0.365 0.365 0.382 0.361 0.373 494,930 0.3619 -2.25%
2012-02-09 0 0.445 0.420 0.445 0.400 0.445 62,500 25,900 0.4144 0.373 0.352 0.373 0.335 0.373 74,538 0.3475 7.23%
2012-02-08 0 0.415 0.415 0.420 0.390 0.415 230,000 92,400 0.4017 0.348 0.348 0.352 0.327 0.348 274,298 0.3369 1.22%
2012-02-07 0 0.410 0.395 0.415 0.410 0.410 50,000 20,500 0.4100 0.344 0.331 0.348 0.344 0.344 59,630 0.3438 -1.20%
2012-02-06 0 0.415 0.410 0.420 0.380 0.415 480,000 187,700 0.3910 0.348 0.344 0.352 0.319 0.348 572,449 0.3279 -4.60%
2012-02-03 0 0.435 0.400 0.445 - - 0 0 - 0.365 0.335 0.373 - - 0 - 0.00%
2012-02-02 0 0.435 0.405 0.445 0.435 0.435 30,000 13,050 0.4350 0.365 0.340 0.373 0.365 0.365 35,778 0.3647 2.35%
2012-02-01 0 0.425 0.375 0.440 - - 5,000 1,750 0.3500 0.356 0.314 0.369 - - 5,963 0.2935 0.00%
2012-01-31 0 0.425 0.370 0.600 - - 0 0 - 0.356 0.310 0.503 - - 0 - 0.00%
2012-01-30 0 0.425 0.375 0.440 - - 1,500 532 0.3547 0.356 0.314 0.369 - - 1,789 0.2974 0.00%
2012-01-27 0 0.425 0.375 0.435 - - 0 0 - 0.356 0.314 0.365 - - 0 - 0.00%
2012-01-26 0 0.425 0.395 0.425 0.410 0.425 88,500 36,365 0.4109 0.356 0.331 0.356 0.344 0.356 105,545 0.3445 3.66%
2012-01-20 0 0.410 0.390 0.420 - - 0 0 - 0.344 0.327 0.352 - - 0 - 0.00%
2012-01-19 0 0.410 0.390 0.420 0.405 0.410 30,000 12,250 0.4083 0.344 0.327 0.352 0.340 0.344 35,778 0.3424 3.80%
2012-01-18 0 0.395 0.375 0.395 - - 0 0 - 0.331 0.314 0.331 - - 0 - 0.00%
2012-01-17 0 0.395 0.395 0.400 0.395 0.395 90,000 35,550 0.3950 0.331 0.331 0.335 0.331 0.331 107,334 0.3312 0.00%
2012-01-16 0 0.395 0.380 0.395 0.370 0.400 247,500 97,300 0.3931 0.331 0.319 0.331 0.310 0.335 295,169 0.3296 3.95%
2012-01-13 0 0.380 0.370 0.380 0.360 0.380 150,000 55,550 0.3703 0.319 0.310 0.319 0.302 0.319 178,890 0.3105 0.00%
2012-01-12 0 0.380 0.350 0.420 - - 0 0 - 0.319 0.293 0.352 - - 0 - 0.00%
2012-01-11 0 0.380 0.360 0.380 0.380 0.380 10,000 3,800 0.3800 0.319 0.302 0.319 0.319 0.319 11,926 0.3186 5.56%
2012-01-10 0 0.360 0.355 0.415 - - 0 0 - 0.302 0.298 0.348 - - 0 - 0.00%
2012-01-09 0 0.360 0.335 0.420 - - 0 0 - 0.302 0.281 0.352 - - 0 - 0.00%
2012-01-06 0 0.360 0.350 0.390 - - 0 0 - 0.302 0.293 0.327 - - 0 - 0.00%
2012-01-05 0 0.360 0.360 0.415 0.350 0.350 25,000 8,650 0.3460 0.302 0.302 0.348 0.293 0.293 29,815 0.2901 -6.49%
2012-01-04 0 0.385 0.370 0.415 - - 0 0 - 0.323 0.310 0.348 - - 0 - 0.00%
2012-01-03 0 0.385 0.350 0.405 - - 0 0 - 0.323 0.293 0.340 - - 0 - 0.00%
2011-12-30 0 0.385 0.380 0.410 0.380 0.390 190,000 73,050 0.3845 0.323 0.319 0.344 0.319 0.327 226,594 0.3224 2.67%
2011-12-29 0 0.375 0.345 0.420 - - 0 0 - 0.314 0.289 0.352 - - 0 - 0.00%
2011-12-28 0 0.375 0.345 0.420 - - 0 0 - 0.314 0.289 0.352 - - 0 - 0.00%
2011-12-23 0 0.375 0.350 0.410 - - 0 0 - 0.314 0.293 0.344 - - 0 - 0.00%
2011-12-22 0 0.375 0.375 0.410 0.360 0.360 60,000 21,600 0.3600 0.314 0.314 0.344 0.302 0.302 71,556 0.3019 -5.06%
2011-12-21 0 0.395 0.390 0.405 0.380 0.395 75,000 29,100 0.3880 0.331 0.327 0.340 0.319 0.331 89,445 0.3253 5.33%
2011-12-20 0 0.375 0.330 0.390 - - 0 0 - 0.314 0.277 0.327 - - 0 - 0.00%
2011-12-19 0 0.375 0.330 0.390 - - 0 0 - 0.314 0.277 0.327 - - 0 - 0.00%
2011-12-16 0 0.375 0.335 0.375 0.370 0.375 43,000 15,845 0.3685 0.314 0.281 0.314 0.310 0.314 51,282 0.3090 17.19%
2011-12-15 0 0.320 0.320 0.380 0.320 0.320 15,500 4,740 0.3058 0.268 0.268 0.319 0.268 0.268 18,485 0.2564 -5.88%
2011-12-14 0 0.340 0.330 0.395 0.340 0.355 170,000 59,200 0.3482 0.285 0.277 0.331 0.285 0.298 202,742 0.2920 -5.56%
2011-12-13 0 0.360 0.355 0.400 0.360 0.360 500,000 180,000 0.3600 0.302 0.298 0.335 0.302 0.302 596,301 0.3019 0.00%
2011-12-12 0 0.360 0.350 0.390 - - 0 0 - 0.302 0.293 0.327 - - 0 - 0.00%
2011-12-09 0 0.360 0.355 0.360 0.365 0.365 130,000 47,450 0.3650 0.302 0.298 0.302 0.306 0.306 155,038 0.3061 -2.70%
2011-12-08 0 0.370 0.350 0.380 - - 0 0 - 0.310 0.293 0.319 - - 0 - 0.00%
2011-12-07 0 0.370 0.370 0.380 - - 2,500 887 0.3548 0.310 0.310 0.319 - - 2,982 0.2975 1.37%
2011-12-06 0 0.365 0.355 0.375 - - 0 0 - 0.306 0.298 0.314 - - 0 - 0.00%
2011-12-05 0 0.365 0.365 0.380 0.365 0.365 80,000 29,200 0.3650 0.306 0.306 0.319 0.306 0.306 95,408 0.3061 -1.35%
2011-12-02 0 0.370 0.360 0.375 - - 0 0 - 0.310 0.302 0.314 - - 0 - 0.00%
2011-12-01 0 0.370 0.365 0.380 0.350 0.370 310,000 110,200 0.3555 0.310 0.306 0.319 0.293 0.310 369,707 0.2981 5.71%
2011-11-30 0 0.350 0.350 0.375 0.350 0.350 15,500 5,260 0.3394 0.293 0.293 0.314 0.293 0.293 18,485 0.2846 -1.41%
2011-11-29 0 0.355 0.350 0.375 - - 0 0 - 0.298 0.293 0.314 - - 0 - 0.00%
2011-11-28 0 0.355 0.355 0.370 - - 0 0 - 0.298 0.298 0.310 - - 0 - 4.41%
2011-11-25 0 0.340 0.340 0.360 - - 0 0 - 0.285 0.285 0.302 - - 0 - 0.00%
2011-11-24 0 0.340 0.335 0.355 - - 0 0 - 0.285 0.281 0.298 - - 0 - 0.00%
2011-11-23 0 0.340 0.340 0.350 0.340 0.340 90,000 30,600 0.3400 0.285 0.285 0.293 0.285 0.285 107,334 0.2851 -2.86%
2011-11-22 0 0.350 0.330 0.380 - - 0 0 - 0.293 0.277 0.319 - - 0 - 0.00%
2011-11-21 0 0.350 0.340 0.365 - - 2,000 670 0.3350 0.293 0.285 0.306 - - 2,385 0.2809 0.00%
2011-11-18 0 0.350 0.345 0.365 0.350 0.350 40,000 14,000 0.3500 0.293 0.289 0.306 0.293 0.293 47,704 0.2935 0.00%
2011-11-17 0 0.350 0.330 0.380 0.350 0.350 135,000 47,200 0.3496 0.293 0.277 0.319 0.293 0.293 161,001 0.2932 -2.78%
2011-11-16 0 0.360 0.360 0.395 0.360 0.360 10,000 3,600 0.3600 0.302 0.302 0.331 0.302 0.302 11,926 0.3019 -2.70%
2011-11-15 0 0.370 0.360 0.395 - - 2,500 850 0.3400 0.310 0.302 0.331 - - 2,982 0.2851 0.00%
2011-11-14 0 0.370 0.365 0.405 - - 0 0 - 0.310 0.306 0.340 - - 0 - 0.00%
2011-11-11 0 0.370 0.365 0.385 - - 0 0 - 0.310 0.306 0.323 - - 0 - 0.00%
2011-11-10 0 0.370 0.360 0.370 0.365 0.370 900,000 330,000 0.3667 0.310 0.302 0.310 0.306 0.310 1,073,341 0.3075 5.71%
2011-11-09 0 0.350 0.340 0.370 - - 0 0 - 0.293 0.285 0.310 - - 0 - 0.00%
2011-11-08 0 0.350 0.340 0.370 - - 0 0 - 0.293 0.285 0.310 - - 0 - 0.00%
2011-11-07 0 0.350 0.345 0.365 0.350 0.350 110,000 38,500 0.3500 0.293 0.289 0.306 0.293 0.293 131,186 0.2935 -4.11%
2011-11-04 0 0.365 0.355 0.365 0.370 0.370 135,000 49,500 0.3667 0.306 0.298 0.306 0.310 0.310 161,001 0.3075 4.29%
2011-11-03 0 0.350 0.350 0.355 0.350 0.350 154,000 53,820 0.3495 0.293 0.293 0.298 0.293 0.293 183,661 0.2930 -2.78%
2011-11-02 0 0.360 0.355 0.370 0.360 0.370 210,000 76,400 0.3638 0.302 0.298 0.310 0.302 0.310 250,446 0.3051 -2.70%
2011-11-01 0 0.370 0.370 0.375 0.370 0.370 305,000 112,600 0.3692 0.310 0.310 0.314 0.310 0.310 363,744 0.3096 2.78%
2011-10-31 0 0.360 0.355 0.385 0.360 0.360 50,000 18,000 0.3600 0.302 0.298 0.323 0.302 0.302 59,630 0.3019 -7.69%
2011-10-28 0 0.390 0.360 0.390 0.375 0.390 210,000 79,300 0.3776 0.327 0.302 0.327 0.314 0.327 250,446 0.3166 4.00%
2011-10-27 0 0.375 0.350 0.375 0.375 0.375 90,000 33,750 0.3750 0.314 0.293 0.314 0.314 0.314 107,334 0.3144 4.17%
2011-10-26 0 0.360 0.320 0.360 - - 0 0 - 0.302 0.268 0.302 - - 0 - 0.00%
2011-10-25 0 0.360 0.330 0.370 - - 0 0 - 0.302 0.277 0.310 - - 0 - 0.00%
2011-10-24 0 0.360 0.345 0.360 0.350 0.365 100,000 36,350 0.3635 0.302 0.289 0.302 0.293 0.306 119,260 0.3048 10.77%
2011-10-21 0 0.325 0.325 0.365 - - 0 0 - 0.273 0.273 0.306 - - 0 - 0.00%
2011-10-20 0 0.325 0.320 0.355 - - 0 0 - 0.273 0.268 0.298 - - 0 - 0.00%
2011-10-19 0 0.325 0.325 0.365 0.325 0.325 120,000 39,000 0.3250 0.273 0.273 0.306 0.273 0.273 143,112 0.2725 -1.52%
2011-10-18 0 0.330 0.310 0.330 - - 0 0 - 0.277 0.260 0.277 - - 0 - 0.00%
2011-10-17 0 0.330 0.330 0.365 - - 0 0 - 0.277 0.277 0.306 - - 0 - 0.00%
2011-10-14 0 0.330 0.320 0.345 0.320 0.335 80,000 26,250 0.3281 0.277 0.268 0.289 0.268 0.281 95,408 0.2751 -8.33%
2011-10-13 0 0.360 0.340 0.370 0.360 0.370 40,000 14,500 0.3625 0.302 0.285 0.310 0.302 0.310 47,704 0.3040 -2.70%
2011-10-12 0 0.370 0.300 0.370 0.370 0.370 10,000 3,700 0.3700 0.310 0.252 0.310 0.310 0.310 11,926 0.3102 5.71%
2011-10-11 0 0.350 0.330 0.370 0.350 0.380 120,000 42,300 0.3525 0.293 0.277 0.310 0.293 0.319 143,112 0.2956 6.06%
2011-10-10 0 0.330 0.315 0.350 0.330 0.330 100,000 33,000 0.3300 0.277 0.264 0.293 0.277 0.277 119,260 0.2767 0.00%
2011-10-07 0 0.330 0.310 0.350 0.265 0.330 1,350,000 415,100 0.3075 0.277 0.260 0.293 0.222 0.277 1,610,012 0.2578 32.00%
2011-10-06 0 0.250 0.241 0.250 0.250 0.280 1,290,000 332,750 0.2579 0.210 0.202 0.210 0.210 0.235 1,538,456 0.2163 -16.67%
2011-10-04 0 0.300 0.290 0.350 0.300 0.300 40,000 12,000 0.3000 0.252 0.243 0.293 0.252 0.252 47,704 0.2516 -15.49%
2011-10-03 0 0.355 0.310 0.355 0.380 0.380 50,000 19,000 0.3800 0.298 0.260 0.298 0.319 0.319 59,630 0.3186 -8.97%
2011-09-30 0 0.390 0.330 0.390 - - 0 0 - 0.327 0.277 0.327 - - 0 - 0.00%
2011-09-28 0 0.390 0.360 0.390 0.380 0.380 50,000 19,000 0.3800 0.327 0.302 0.327 0.319 0.319 59,630 0.3186 -1.27%
2011-09-27 0 0.395 0.360 0.400 0.395 0.395 500,000 197,500 0.3950 0.331 0.302 0.335 0.331 0.331 596,301 0.3312 2.60%
2011-09-26 0 0.385 0.335 0.385 0.390 0.395 1,680,000 579,700 0.3451 0.323 0.281 0.323 0.327 0.331 2,003,571 0.2893 -2.53%
2011-09-23 0 0.395 0.390 0.395 0.390 0.440 734,500 300,075 0.4085 0.331 0.327 0.331 0.327 0.369 875,966 0.3426 -14.13%
2011-09-22 0 0.460 0.430 0.460 - - 7,500 3,150 0.4200 0.386 0.361 0.386 - - 8,945 0.3522 -4.17%
2011-09-21 0 0.480 0.435 0.540 - - 0 0 - 0.402 0.365 0.453 - - 0 - 0.00%
2011-09-20 0 0.480 0.435 0.510 - - 0 0 - 0.402 0.365 0.428 - - 0 - 0.00%
2011-09-19 0 0.480 0.440 0.480 - - 0 0 - 0.402 0.369 0.402 - - 0 - 0.00%
2011-09-16 0 0.480 0.450 0.480 0.435 0.480 30,000 13,500 0.4500 0.402 0.377 0.402 0.365 0.402 35,778 0.3773 2.13%
2011-09-15 0 0.470 0.445 0.480 0.470 0.480 1,100,000 520,500 0.4732 0.394 0.373 0.402 0.394 0.402 1,311,862 0.3968 -2.08%
2011-09-14 0 0.480 0.480 0.500 0.460 0.480 310,000 146,800 0.4735 0.402 0.402 0.419 0.386 0.402 369,707 0.3971 -7.69%
2011-09-12 0 0.520 0.485 0.520 0.500 0.520 370,000 186,100 0.5030 0.436 0.407 0.436 0.419 0.436 441,263 0.4217 -3.70%
2011-09-09 0 0.540 0.530 0.570 - - 5,000 2,500 0.5000 0.453 0.444 0.478 - - 5,963 0.4193 0.00%
2011-09-08 0 0.540 0.540 0.550 0.500 0.530 155,000 80,500 0.5194 0.453 0.453 0.461 0.419 0.444 184,853 0.4355 5.88%
2011-09-07 0 0.510 0.500 0.510 0.500 0.520 500,000 251,100 0.5022 0.428 0.419 0.428 0.419 0.436 596,301 0.4211 -5.56%
2011-09-06 0 0.540 0.540 0.580 0.530 0.530 260,000 137,800 0.5300 0.453 0.453 0.486 0.444 0.444 310,076 0.4444 -6.90%
2011-09-05 0 0.580 0.540 0.600 - - 0 0 - 0.486 0.453 0.503 - - 0 - 0.00%
2011-09-02 0 0.580 0.550 0.600 0.580 0.600 60,000 35,800 0.5967 0.486 0.461 0.503 0.486 0.503 71,556 0.5003 -6.45%
2011-09-01 0 0.620 0.530 0.650 - - 0 0 - 0.520 0.444 0.545 - - 0 - 0.00%
2011-08-31 0 0.620 0.600 0.640 - - 0 0 - 0.520 0.503 0.537 - - 0 - 0.00%
2011-08-30 0 0.620 0.570 0.640 - - 2,500 1,350 0.5400 0.520 0.478 0.537 - - 2,982 0.4528 0.00%
2011-08-29 0 0.620 0.550 0.640 - - 0 0 - 0.520 0.461 0.537 - - 0 - 0.00%
2011-08-26 0 0.620 0.600 0.640 - - 1,000 580 0.5800 0.520 0.503 0.537 - - 1,193 0.4863 0.00%
2011-08-25 0 0.620 0.620 0.640 0.610 0.650 117,000 71,710 0.6129 0.520 0.520 0.537 0.511 0.545 139,534 0.5139 -4.62%
2011-08-24 0 0.650 0.630 0.660 0.600 0.650 610,000 376,800 0.6177 0.545 0.528 0.553 0.503 0.545 727,487 0.5179 -4.41%
2011-08-23 0 0.680 0.670 0.690 0.650 0.760 1,585,000 1,104,150 0.6966 0.570 0.562 0.579 0.545 0.637 1,890,274 0.5841 -5.56%
2011-08-22 1 - - - - - 0 0 - 0.604 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 0.604 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 0.604 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 0.604 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 0.604 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 0.604 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 0.604 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 0.604 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 0.604 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 0.604 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 0.604 - - - - 0 - 0.00%
2011-08-05 0 0.720 0.690 0.720 0.690 0.720 54,000 37,400 0.6926 0.604 0.579 0.604 0.579 0.604 64,400 0.5807 -4.00%
2011-08-04 0 0.750 0.730 0.760 0.690 0.750 1,890,000 1,392,000 0.7365 0.629 0.612 0.637 0.579 0.629 2,254,017 0.6176 4.17%
2011-08-03 0 0.720 0.700 0.720 - - 0 0 - 0.604 0.587 0.604 - - 0 - 0.00%
2011-08-02 0 0.720 0.720 0.740 0.710 0.720 470,000 335,700 0.7143 0.604 0.604 0.620 0.595 0.604 560,523 0.5989 -1.37%
2011-08-01 0 0.730 0.720 0.740 0.700 0.740 411,000 300,590 0.7314 0.612 0.604 0.620 0.587 0.620 490,159 0.6132 1.39%
2011-07-29 0 0.720 0.700 0.730 - - 0 0 - 0.604 0.587 0.612 - - 0 - 0.00%
2011-07-28 0 0.720 0.710 0.730 - - 0 0 - 0.604 0.595 0.612 - - 0 - 0.00%
2011-07-27 0 0.720 0.720 0.740 0.690 0.730 667,500 477,075 0.7147 0.604 0.604 0.620 0.579 0.612 796,062 0.5993 1.41%
2011-07-26 0 0.710 0.730 0.740 0.680 0.730 1,250,000 870,000 0.6960 0.595 0.612 0.620 0.570 0.612 1,490,752 0.5836 -2.74%
2011-07-25 0 0.730 0.700 0.730 - - 2,500 1,675 0.6700 0.612 0.587 0.612 - - 2,982 0.5618 0.00%
2011-07-22 0 0.730 0.730 0.740 0.720 0.750 570,000 418,500 0.7342 0.612 0.612 0.620 0.604 0.629 679,783 0.6156 1.39%
2011-07-21 0 0.720 0.720 0.730 0.720 0.730 102,500 74,200 0.7239 0.604 0.604 0.612 0.604 0.612 122,242 0.6070 -2.70%
2011-07-20 0 0.740 0.720 0.740 0.730 0.750 193,500 142,650 0.7372 0.620 0.604 0.620 0.612 0.629 230,768 0.6182 -2.63%
2011-07-19 0 0.760 0.730 0.770 0.760 0.760 58,000 43,600 0.7517 0.637 0.612 0.646 0.637 0.637 69,171 0.6303 -1.30%
2011-07-18 0 0.770 0.760 0.770 0.750 0.780 900,000 684,100 0.7601 0.646 0.637 0.646 0.629 0.654 1,073,341 0.6374 -1.28%
2011-07-15 0 0.780 0.750 0.790 0.780 0.780 100,000 78,000 0.7800 0.654 0.629 0.662 0.654 0.654 119,260 0.6540 1.30%
2011-07-14 0 0.770 0.770 0.780 0.760 0.780 880,000 672,000 0.7636 0.646 0.646 0.654 0.637 0.654 1,049,489 0.6403 1.32%
2011-07-13 0 0.760 0.750 0.770 0.750 0.760 320,000 242,500 0.7578 0.637 0.629 0.646 0.629 0.637 381,633 0.6354 0.00%
2011-07-12 0 0.760 0.750 0.770 0.750 0.780 1,280,000 975,300 0.7620 0.637 0.629 0.646 0.629 0.654 1,526,530 0.6389 -2.56%
2011-07-11 0 0.780 0.760 0.780 0.760 0.780 600,000 461,500 0.7692 0.654 0.637 0.654 0.637 0.654 715,561 0.6449 2.63%
2011-07-08 0 0.760 0.760 0.780 0.740 0.790 1,430,000 1,109,200 0.7757 0.637 0.637 0.654 0.620 0.662 1,705,420 0.6504 2.70%
2011-07-07 0 0.740 0.730 0.750 0.720 0.740 284,500 208,950 0.7344 0.620 0.612 0.629 0.604 0.620 339,295 0.6158 1.37%
2011-07-06 0 0.730 0.720 0.740 0.710 0.730 747,500 540,705 0.7234 0.612 0.604 0.620 0.595 0.612 891,470 0.6065 0.00%
2011-07-05 0 0.730 0.720 0.740 0.730 0.730 280,000 204,300 0.7296 0.612 0.604 0.620 0.612 0.612 333,928 0.6118 0.00%
2011-07-04 0 0.730 0.720 0.740 0.710 0.730 320,000 230,800 0.7213 0.612 0.604 0.620 0.595 0.612 381,633 0.6048 2.82%
2011-06-30 0 0.710 0.700 0.720 0.690 0.720 700,000 489,000 0.6986 0.595 0.587 0.604 0.579 0.604 834,821 0.5858 4.41%
2011-06-29 0 0.680 0.680 0.700 0.680 0.690 250,000 172,000 0.6880 0.570 0.570 0.587 0.570 0.579 298,150 0.5769 0.00%
2011-06-28 0 0.680 0.680 0.700 0.660 0.730 3,555,000 2,452,450 0.6899 0.570 0.570 0.587 0.553 0.612 4,239,699 0.5784 3.03%
2011-06-27 0 0.660 0.660 0.670 0.650 0.840 7,251,000 5,121,260 0.7063 0.553 0.553 0.562 0.545 0.704 8,647,555 0.5922 -22.35%
2011-06-24 0 0.850 0.850 0.870 0.810 0.900 3,822,500 3,251,730 0.8507 0.713 0.713 0.729 0.679 0.755 4,558,720 0.7133 3.66%
2011-06-23 0 0.820 0.810 0.820 0.780 0.830 1,035,000 834,300 0.8061 0.688 0.679 0.688 0.654 0.696 1,234,343 0.6759 5.13%
2011-06-22 0 0.780 0.780 0.790 0.720 0.790 3,709,000 2,852,080 0.7690 0.654 0.654 0.662 0.604 0.662 4,423,360 0.6448 4.00%
2011-06-21 0 0.750 0.750 0.760 0.680 0.770 1,706,500 1,248,950 0.7319 0.629 0.629 0.637 0.570 0.646 2,035,175 0.6137 10.29%
2011-06-20 0 0.680 0.680 0.700 0.680 0.690 540,000 368,000 0.6815 0.570 0.570 0.587 0.570 0.579 644,005 0.5714 -2.86%
2011-06-17 0 0.700 0.680 0.700 0.680 0.700 200,000 137,000 0.6850 0.587 0.570 0.587 0.570 0.587 238,520 0.5744 2.94%
2011-06-16 0 0.680 0.680 0.690 0.680 0.690 495,500 338,295 0.6827 0.570 0.570 0.579 0.570 0.579 590,934 0.5725 -4.23%
2011-06-15 0 0.710 0.700 0.710 0.670 0.720 1,478,500 1,040,500 0.7038 0.595 0.587 0.595 0.562 0.604 1,763,262 0.5901 5.97%
2011-06-14 0 0.670 0.670 0.690 0.630 0.680 1,095,000 725,930 0.6629 0.562 0.562 0.579 0.528 0.570 1,305,899 0.5559 8.06%
2011-06-13 0 0.620 0.600 0.630 0.610 0.620 110,000 67,200 0.6109 0.520 0.503 0.528 0.511 0.520 131,186 0.5122 0.00%
2011-06-10 0 0.620 0.620 0.630 0.610 0.630 160,000 98,900 0.6181 0.520 0.520 0.528 0.511 0.528 190,816 0.5183 3.33%
2011-06-09 0 0.600 0.600 0.620 0.600 0.610 200,000 121,100 0.6055 0.503 0.503 0.520 0.503 0.511 238,520 0.5077 -1.64%
2011-06-08 0 0.610 0.610 0.620 0.610 0.620 247,000 150,840 0.6107 0.511 0.511 0.520 0.511 0.520 294,573 0.5121 -1.61%
2011-06-07 0 0.620 0.620 0.630 0.610 0.620 290,000 179,500 0.6190 0.520 0.520 0.528 0.511 0.520 345,854 0.5190 1.64%
2011-06-03 0 0.610 0.600 0.620 0.600 0.630 480,000 294,300 0.6131 0.511 0.503 0.520 0.503 0.528 572,449 0.5141 -3.17%
2011-06-02 0 0.630 0.620 0.630 0.620 0.630 117,500 72,300 0.6153 0.528 0.520 0.528 0.520 0.528 140,131 0.5159 3.28%
2011-06-01 0 0.610 0.610 0.620 0.620 0.620 41,500 25,655 0.6182 0.511 0.511 0.520 0.520 0.520 49,493 0.5184 0.00%
2011-05-31 0 0.610 0.600 0.620 0.610 0.620 676,000 414,020 0.6125 0.511 0.503 0.520 0.511 0.520 806,199 0.5135 1.67%
2011-05-30 0 0.600 0.600 0.610 0.590 0.610 94,000 56,320 0.5991 0.503 0.503 0.511 0.495 0.511 112,105 0.5024 0.00%
2011-05-27 0 0.600 0.580 0.600 - - 6,000 3,300 0.5500 0.503 0.486 0.503 - - 7,156 0.4612 -1.64%
2011-05-26 0 0.610 0.610 0.620 0.580 0.580 10,000 5,800 0.5800 0.511 0.511 0.520 0.486 0.486 11,926 0.4863 1.67%
2011-05-25 0 0.600 0.580 0.620 - - 1,000 530 0.5300 0.503 0.486 0.520 - - 1,193 0.4444 0.00%
2011-05-24 0 0.600 0.580 0.610 0.600 0.600 10,000 6,000 0.6000 0.503 0.486 0.511 0.503 0.503 11,926 0.5031 1.69%
2011-05-23 0 0.590 0.580 0.610 - - 1,500 810 0.5400 0.495 0.486 0.511 - - 1,789 0.4528 0.00%
2011-05-20 0 0.590 0.590 0.610 0.580 0.580 10,000 5,800 0.5800 0.495 0.495 0.511 0.486 0.486 11,926 0.4863 1.72%
2011-05-19 0 0.580 0.580 0.620 0.580 0.600 283,500 168,650 0.5949 0.486 0.486 0.520 0.486 0.503 338,103 0.4988 -3.33%
2011-05-18 0 0.600 0.590 0.620 0.600 0.600 18,000 10,400 0.5778 0.503 0.495 0.520 0.503 0.503 21,467 0.4845 0.00%
2011-05-17 0 0.600 0.590 0.610 0.600 0.600 20,000 12,000 0.6000 0.503 0.495 0.511 0.503 0.503 23,852 0.5031 -3.23%
2011-05-16 0 0.620 0.600 0.620 0.600 0.630 870,000 526,800 0.6055 0.520 0.503 0.520 0.503 0.528 1,037,563 0.5077 -1.59%
2011-05-13 0 0.630 0.610 0.630 0.600 0.630 460,000 287,700 0.6254 0.528 0.511 0.528 0.503 0.528 548,597 0.5244 3.28%
2011-05-12 0 0.610 0.610 0.630 0.610 0.630 775,000 482,300 0.6223 0.511 0.511 0.528 0.511 0.528 924,266 0.5218 7.02%
2011-05-11 0 0.570 0.560 0.600 - - 0 0 - 0.478 0.470 0.503 - - 0 - 0.00%
2011-05-09 0 0.570 0.570 0.590 0.560 0.560 115,000 64,550 0.5613 0.478 0.478 0.495 0.470 0.470 137,149 0.4707 -1.72%
2011-05-06 0 0.580 0.570 0.590 0.560 0.580 240,000 136,800 0.5700 0.486 0.478 0.495 0.470 0.486 286,224 0.4779 -1.69%
2011-05-05 0 0.590 0.580 0.610 0.570 0.590 175,000 100,550 0.5746 0.495 0.486 0.511 0.478 0.495 208,705 0.4818 5.36%
2011-05-04 0 0.560 0.560 0.570 0.560 0.570 230,000 129,900 0.5648 0.470 0.470 0.478 0.470 0.478 274,298 0.4736 -5.08%
2011-05-03 0 0.590 0.570 0.600 - - 0 0 - 0.495 0.478 0.503 - - 0 - 0.00%
2011-04-29 0 0.590 0.580 0.610 0.590 0.590 20,000 11,800 0.5900 0.495 0.486 0.511 0.495 0.495 23,852 0.4947 0.00%
2011-04-28 0 0.590 0.580 0.600 0.590 0.590 190,000 112,100 0.5900 0.495 0.486 0.503 0.495 0.495 226,594 0.4947 0.00%
2011-04-27 0 0.590 0.590 0.610 0.590 0.590 30,000 17,400 0.5800 0.495 0.495 0.511 0.495 0.495 35,778 0.4863 -4.84%
2011-04-26 0 0.620 0.600 0.630 0.620 0.640 66,500 41,700 0.6271 0.520 0.503 0.528 0.520 0.537 79,308 0.5258 -3.12%
2011-04-21 0 0.640 0.620 0.640 0.600 0.640 592,000 369,980 0.6250 0.537 0.520 0.537 0.503 0.537 706,020 0.5240 6.67%
2011-04-20 0 0.600 0.570 0.600 - - 0 0 - 0.503 0.478 0.503 - - 0 - 0.00%
2011-04-19 0 0.600 0.590 0.610 0.600 0.600 30,000 18,000 0.6000 0.503 0.495 0.511 0.503 0.503 35,778 0.5031 -1.64%
2011-04-18 0 0.610 0.610 0.620 0.560 0.610 519,500 309,680 0.5961 0.511 0.511 0.520 0.470 0.511 619,557 0.4998 1.67%
2011-04-15 0 0.600 0.590 0.620 0.530 0.600 600,000 352,500 0.5875 0.503 0.495 0.520 0.444 0.503 715,561 0.4926 7.14%
2011-04-14 0 0.560 0.560 0.580 0.550 0.570 231,000 129,320 0.5598 0.470 0.470 0.486 0.461 0.478 275,491 0.4694 1.82%
2011-04-13 0 0.550 0.550 0.570 0.540 0.550 331,500 182,080 0.5493 0.461 0.461 0.478 0.453 0.461 395,347 0.4606 -3.51%
2011-04-12 0 0.570 0.550 0.570 0.540 0.570 167,500 92,400 0.5516 0.478 0.461 0.478 0.453 0.478 199,761 0.4626 -3.39%
2011-04-11 0 0.590 0.570 0.590 0.560 0.590 95,000 54,500 0.5737 0.495 0.478 0.495 0.470 0.495 113,297 0.4810 5.36%
2011-04-08 0 0.560 0.560 0.590 0.550 0.560 330,000 184,300 0.5585 0.470 0.470 0.495 0.461 0.470 393,559 0.4683 -1.75%
2011-04-07 0 0.570 0.570 0.580 0.560 0.560 185,000 103,400 0.5589 0.478 0.478 0.486 0.470 0.470 220,631 0.4687 -5.00%
2011-04-06 0 0.600 0.570 0.600 0.600 0.600 102,500 60,425 0.5895 0.503 0.478 0.503 0.503 0.503 122,242 0.4943 3.45%
2011-04-04 0 0.580 0.560 0.590 0.560 0.590 251,500 142,360 0.5660 0.486 0.470 0.495 0.470 0.495 299,939 0.4746 1.75%
2011-04-01 0 0.570 0.570 0.600 0.570 0.570 20,000 11,400 0.5700 0.478 0.478 0.503 0.478 0.478 23,852 0.4779 -5.00%
2011-03-31 0 0.600 0.580 0.610 0.580 0.600 60,000 35,000 0.5833 0.503 0.486 0.511 0.486 0.503 71,556 0.4891 -3.23%
2011-03-30 0 0.620 0.590 0.620 0.580 0.620 330,500 193,585 0.5857 0.520 0.495 0.520 0.486 0.520 394,155 0.4911 0.00%
2011-03-29 0 0.620 0.610 0.630 0.600 0.620 280,000 170,600 0.6093 0.520 0.511 0.528 0.503 0.520 333,928 0.5109 3.33%
2011-03-28 0 0.600 0.600 0.610 0.600 0.610 747,500 450,675 0.6029 0.503 0.503 0.511 0.503 0.511 891,470 0.5055 -3.23%
2011-03-25 0 0.620 0.610 0.640 0.600 0.640 1,022,500 634,850 0.6209 0.520 0.511 0.537 0.503 0.537 1,219,435 0.5206 0.00%
2011-03-24 0 0.620 0.610 0.620 0.590 0.740 3,054,000 1,999,400 0.6547 0.520 0.511 0.520 0.495 0.620 3,642,205 0.5490 14.81%
2011-03-23 0 0.540 0.540 0.550 0.540 0.550 200,000 109,100 0.5455 0.453 0.453 0.461 0.453 0.461 238,520 0.4574 -1.82%
2011-03-22 0 0.550 0.550 0.580 0.550 0.550 250,000 137,500 0.5500 0.461 0.461 0.486 0.461 0.461 298,150 0.4612 1.85%
2011-03-21 0 0.540 0.530 0.540 0.540 0.550 690,000 374,100 0.5422 0.453 0.444 0.453 0.453 0.461 822,895 0.4546 -3.57%
2011-03-18 0 0.560 0.520 0.560 0.550 0.560 150,000 83,600 0.5573 0.470 0.436 0.470 0.461 0.470 178,890 0.4673 5.66%
2011-03-17 0 0.530 0.530 0.560 0.520 0.550 70,000 37,000 0.5286 0.444 0.444 0.470 0.436 0.461 83,482 0.4432 -5.36%
2011-03-16 0 0.560 0.540 0.560 - - 0 0 - 0.470 0.453 0.470 - - 0 - -1.75%
2011-03-15 0 0.570 0.560 0.590 0.560 0.570 120,000 67,400 0.5617 0.478 0.470 0.495 0.470 0.478 143,112 0.4710 -5.00%
2011-03-14 0 0.600 0.570 0.600 0.570 0.600 460,000 262,500 0.5707 0.503 0.478 0.503 0.478 0.503 548,597 0.4785 5.26%
2011-03-11 0 0.570 0.570 0.590 0.570 0.590 95,000 55,150 0.5805 0.478 0.478 0.495 0.478 0.495 113,297 0.4868 -5.00%
2011-03-10 0 0.600 0.590 0.620 0.600 0.600 38,500 22,675 0.5890 0.503 0.495 0.520 0.503 0.503 45,915 0.4938 0.00%
2011-03-09 0 0.600 0.590 0.600 0.590 0.600 372,500 223,225 0.5993 0.503 0.495 0.503 0.495 0.503 444,244 0.5025 -1.64%
2011-03-08 0 0.610 0.600 0.610 0.600 0.630 606,000 370,310 0.6111 0.511 0.503 0.511 0.503 0.528 722,717 0.5124 -3.17%
2011-03-07 0 0.630 0.610 0.630 0.610 0.630 315,000 196,400 0.6235 0.528 0.511 0.528 0.511 0.528 375,670 0.5228 6.78%
2011-03-04 0 0.590 0.560 0.590 0.550 0.590 861,000 496,770 0.5770 0.495 0.470 0.495 0.461 0.495 1,026,830 0.4838 -3.28%
2011-03-03 0 0.610 0.600 0.620 0.610 0.620 485,500 299,275 0.6164 0.511 0.503 0.520 0.511 0.520 579,008 0.5169 -4.69%
2011-03-02 0 0.640 0.610 0.640 0.640 0.640 20,000 12,800 0.6400 0.537 0.511 0.537 0.537 0.537 23,852 0.5366 1.59%
2011-03-01 0 0.630 0.620 0.630 0.620 0.640 1,218,000 755,410 0.6202 0.528 0.520 0.528 0.520 0.537 1,452,589 0.5200 -4.55%
2011-02-28 0 0.660 0.630 0.650 0.640 0.670 346,500 226,530 0.6538 0.553 0.528 0.545 0.537 0.562 413,236 0.5482 1.54%
2011-02-25 0 0.650 0.620 0.650 0.630 0.650 175,000 112,000 0.6400 0.545 0.520 0.545 0.528 0.545 208,705 0.5366 3.17%
2011-02-24 0 0.630 0.640 0.660 0.620 0.640 863,000 537,680 0.6230 0.528 0.537 0.553 0.520 0.537 1,029,215 0.5224 -5.97%
2011-02-23 0 0.670 0.650 0.670 0.650 0.700 1,554,000 1,043,405 0.6714 0.562 0.545 0.562 0.545 0.587 1,853,303 0.5630 -1.47%
2011-02-22 0 0.680 0.660 0.680 0.630 0.700 2,971,000 1,982,355 0.6672 0.570 0.553 0.570 0.528 0.587 3,543,220 0.5595 4.62%
2011-02-21 0 0.650 0.620 0.650 0.550 0.650 3,720,000 2,248,900 0.6045 0.545 0.520 0.545 0.461 0.545 4,436,478 0.5069 18.18%
2011-02-18 0 0.550 0.540 0.560 0.540 0.560 412,500 225,150 0.5458 0.461 0.453 0.470 0.453 0.470 491,948 0.4577 1.85%
2011-02-17 0 0.540 0.520 0.540 0.520 0.540 628,000 333,450 0.5310 0.453 0.436 0.453 0.436 0.453 748,954 0.4452 3.85%
2011-02-16 0 0.520 0.520 0.530 0.500 0.520 290,000 149,850 0.5167 0.436 0.436 0.444 0.419 0.436 345,854 0.4333 5.05%
2011-02-15 0 0.495 0.490 0.500 0.490 0.495 1,250,000 615,200 0.4922 0.415 0.411 0.419 0.411 0.415 1,490,752 0.4127 0.00%
2011-02-14 0 0.495 0.485 0.495 0.490 0.500 880,000 433,150 0.4922 0.415 0.407 0.415 0.411 0.419 1,049,489 0.4127 10.00%
2011-02-11 0 0.450 0.450 0.480 0.430 0.440 165,000 70,825 0.4292 0.377 0.377 0.402 0.361 0.369 196,779 0.3599 0.00%
2011-02-10 0 0.450 0.430 0.490 0.450 0.450 150,000 67,500 0.4500 0.377 0.361 0.411 0.377 0.377 178,890 0.3773 -2.17%
2011-02-09 0 0.460 0.460 0.480 0.460 0.460 30,000 13,800 0.4600 0.386 0.386 0.402 0.386 0.386 35,778 0.3857 -8.00%
2011-02-08 0 0.500 0.460 0.500 - - 4,000 1,800 0.4500 0.419 0.386 0.419 - - 4,770 0.3773 0.00%
2011-02-07 0 0.500 0.465 0.520 - - 0 0 - 0.419 0.390 0.436 - - 0 - 0.00%
2011-02-02 0 0.500 0.480 0.510 - - 0 0 - 0.419 0.402 0.428 - - 0 - 0.00%
2011-02-01 0 0.500 0.475 0.500 0.500 0.500 10,000 5,000 0.5000 0.419 0.398 0.419 0.419 0.419 11,926 0.4193 3.09%
2011-01-31 0 0.485 0.485 0.510 0.475 0.475 13,000 6,085 0.4681 0.407 0.407 0.428 0.398 0.398 15,504 0.3925 3.19%
2011-01-28 0 0.470 0.470 0.480 0.470 0.470 80,000 37,600 0.4700 0.394 0.394 0.402 0.394 0.394 95,408 0.3941 -1.05%
2011-01-27 0 0.475 0.465 0.510 - - 0 0 - 0.398 0.390 0.428 - - 0 - 0.00%
2011-01-26 0 0.475 0.465 0.475 - - 0 0 - 0.398 0.390 0.398 - - 0 - -1.04%
2011-01-25 0 0.480 0.475 0.480 0.480 0.485 270,000 130,250 0.4824 0.402 0.398 0.402 0.402 0.407 322,002 0.4045 1.05%
2011-01-24 0 0.475 0.465 0.475 0.475 0.475 130,000 61,750 0.4750 0.398 0.390 0.398 0.398 0.398 155,038 0.3983 -1.04%
2011-01-21 0 0.480 0.475 0.485 - - 0 0 - 0.402 0.398 0.407 - - 0 - 0.00%
2011-01-20 0 0.480 0.475 0.480 0.475 0.480 60,000 28,650 0.4775 0.402 0.398 0.402 0.398 0.402 71,556 0.4004 1.05%
2011-01-19 0 0.475 0.475 0.485 - - 0 0 - 0.398 0.398 0.407 - - 0 - 0.00%
2011-01-18 0 0.475 0.475 0.485 - - 0 0 - 0.398 0.398 0.407 - - 0 - 0.00%
2011-01-17 0 0.475 0.470 0.495 - - 0 0 - 0.398 0.394 0.415 - - 0 - 0.00%
2011-01-14 0 0.475 0.475 0.485 - - 0 0 - 0.398 0.398 0.407 - - 0 - 0.00%
2011-01-13 0 0.475 0.470 0.475 0.475 0.480 491,500 233,533 0.4751 0.398 0.394 0.398 0.398 0.402 586,164 0.3984 0.00%
2011-01-12 0 0.475 0.475 0.495 0.470 0.475 49,000 22,693 0.4631 0.398 0.398 0.415 0.394 0.398 58,437 0.3883 0.00%
2011-01-11 0 0.475 0.470 0.480 - - 5,000 2,250 0.4500 0.398 0.394 0.402 - - 5,963 0.3773 0.00%
2011-01-10 0 0.475 0.470 0.475 0.475 0.480 470,000 224,350 0.4773 0.398 0.394 0.398 0.398 0.402 560,523 0.4003 -3.06%
2011-01-07 0 0.490 0.480 0.490 0.490 0.490 110,000 53,900 0.4900 0.411 0.402 0.411 0.411 0.411 131,186 0.4109 0.00%
2011-01-06 0 0.490 0.480 0.500 - - 3,500 1,610 0.4600 0.411 0.402 0.419 - - 4,174 0.3857 0.00%
2011-01-05 0 0.490 0.480 0.490 0.490 0.490 630,000 308,700 0.4900 0.411 0.402 0.411 0.411 0.411 751,339 0.4109 0.00%
2011-01-04 0 0.490 0.485 0.500 - - 0 0 - 0.411 0.407 0.419 - - 0 - 0.00%
2011-01-03 0 0.490 0.490 0.510 0.490 0.500 334,000 166,020 0.4971 0.411 0.411 0.428 0.411 0.419 398,329 0.4168 -2.00%
2010-12-31 0 0.500 0.495 0.510 0.500 0.500 50,000 25,000 0.5000 0.419 0.415 0.428 0.419 0.419 59,630 0.4193 -1.96%
2010-12-30 0 0.510 0.495 0.510 0.510 0.510 45,000 22,775 0.5061 0.428 0.415 0.428 0.428 0.428 53,667 0.4244 0.00%
2010-12-29 0 0.510 0.495 0.520 - - 0 0 - 0.428 0.415 0.436 - - 0 - 0.00%
2010-12-28 0 0.510 0.495 0.510 0.485 0.510 495,000 248,400 0.5018 0.428 0.415 0.428 0.407 0.428 590,338 0.4208 2.00%
2010-12-24 0 0.500 0.490 0.500 0.500 0.500 50,000 24,725 0.4945 0.419 0.411 0.419 0.419 0.419 59,630 0.4146 1.01%
2010-12-23 0 0.495 0.490 0.510 0.490 0.495 210,000 103,200 0.4914 0.415 0.411 0.428 0.411 0.415 250,446 0.4121 0.00%
2010-12-22 0 0.495 0.490 0.495 0.480 0.500 170,000 82,300 0.4841 0.415 0.411 0.415 0.402 0.419 202,742 0.4059 4.21%
2010-12-21 0 0.475 0.475 0.485 0.475 0.475 95,500 45,170 0.4730 0.398 0.398 0.407 0.398 0.398 113,893 0.3966 1.06%
2010-12-20 0 0.470 0.460 0.480 - - 0 0 - 0.394 0.386 0.402 - - 0 - 0.00%
2010-12-17 0 0.470 0.460 0.485 - - 0 0 - 0.394 0.386 0.407 - - 0 - 0.00%
2010-12-16 0 0.470 0.460 0.480 - - 0 0 - 0.394 0.386 0.402 - - 0 - 0.00%
2010-12-15 0 0.470 0.470 0.485 0.465 0.465 10,000 4,650 0.4650 0.394 0.394 0.407 0.390 0.390 11,926 0.3899 0.00%
2010-12-14 0 0.470 0.465 0.485 0.470 0.480 125,000 59,800 0.4784 0.394 0.390 0.407 0.394 0.402 149,075 0.4011 -2.08%
2010-12-13 0 0.480 0.470 0.480 - - 2,000 900 0.4500 0.402 0.394 0.402 - - 2,385 0.3773 -2.04%
2010-12-10 0 0.490 0.470 0.490 - - 0 0 - 0.411 0.394 0.411 - - 0 - 0.00%
2010-12-09 0 0.490 0.470 0.490 0.485 0.490 110,000 53,400 0.4855 0.411 0.394 0.411 0.407 0.411 131,186 0.4071 2.08%
2010-12-08 0 0.480 0.480 0.485 0.460 0.475 205,000 95,550 0.4661 0.402 0.402 0.407 0.386 0.398 244,483 0.3908 2.13%
2010-12-07 0 0.470 0.465 0.480 0.470 0.470 10,000 4,700 0.4700 0.394 0.390 0.402 0.394 0.394 11,926 0.3941 -3.09%
2010-12-06 0 0.485 0.475 0.490 - - 0 0 - 0.407 0.398 0.411 - - 0 - 0.00%
2010-12-03 0 0.485 0.480 0.485 0.470 0.490 575,500 279,498 0.4857 0.407 0.402 0.407 0.394 0.411 686,342 0.4072 5.43%
2010-12-02 0 0.460 0.460 0.470 0.455 0.460 217,500 99,275 0.4564 0.386 0.386 0.394 0.382 0.386 259,391 0.3827 0.00%
2010-12-01 0 0.460 0.450 0.465 0.460 0.460 50,000 23,000 0.4600 0.386 0.377 0.390 0.386 0.386 59,630 0.3857 1.10%
2010-11-30 0 0.455 0.455 0.465 0.445 0.455 267,500 121,238 0.4532 0.382 0.382 0.390 0.373 0.382 319,021 0.3800 -3.19%
2010-11-29 0 0.470 0.460 0.470 - - 0 0 - 0.394 0.386 0.394 - - 0 - 0.00%
2010-11-26 0 0.470 0.460 0.480 - - 0 0 - 0.394 0.386 0.402 - - 0 - 0.00%
2010-11-25 0 0.470 0.455 0.475 0.470 0.475 700,000 327,500 0.4679 0.394 0.382 0.398 0.394 0.398 834,821 0.3923 1.08%
2010-11-24 0 0.465 0.445 0.465 - - 0 0 - 0.390 0.373 0.390 - - 0 - -1.06%
2010-11-23 0 0.470 0.440 0.475 - - 0 0 - 0.394 0.369 0.398 - - 0 - 0.00%
2010-11-22 0 0.470 0.470 0.480 0.460 0.460 12,500 5,663 0.4530 0.394 0.394 0.402 0.386 0.386 14,908 0.3799 1.08%
2010-11-19 0 0.465 0.460 0.470 0.455 0.465 55,000 25,300 0.4600 0.390 0.386 0.394 0.382 0.390 65,593 0.3857 3.33%
2010-11-18 0 0.450 0.445 0.455 0.450 0.450 22,500 10,075 0.4478 0.377 0.373 0.382 0.377 0.377 26,834 0.3755 1.12%
2010-11-17 0 0.445 0.440 0.455 0.445 0.470 440,000 197,150 0.4481 0.373 0.369 0.382 0.373 0.394 524,745 0.3757 -6.32%
2010-11-16 0 0.475 0.465 0.475 0.460 0.475 101,000 46,840 0.4638 0.398 0.390 0.398 0.386 0.398 120,453 0.3889 0.00%
2010-11-15 0 0.475 0.460 0.490 0.475 0.480 110,000 52,300 0.4755 0.398 0.386 0.411 0.398 0.402 131,186 0.3987 -2.06%
2010-11-12 0 0.485 0.475 0.490 0.475 0.500 72,500 35,288 0.4867 0.407 0.398 0.411 0.398 0.419 86,464 0.4081 -3.00%
2010-11-11 0 0.500 0.495 0.500 0.470 0.500 1,224,000 597,650 0.4883 0.419 0.415 0.419 0.394 0.419 1,459,744 0.4094 5.26%
2010-11-10 0 0.475 0.465 0.475 - - 0 0 - 0.398 0.390 0.398 - - 0 - -1.04%
2010-11-09 0 0.480 0.475 0.480 0.470 0.480 140,000 66,900 0.4779 0.402 0.398 0.402 0.394 0.402 166,964 0.4007 2.13%
2010-11-08 0 0.470 0.460 0.475 0.460 0.470 407,500 189,450 0.4649 0.394 0.386 0.398 0.386 0.394 485,985 0.3898 1.08%
2010-11-05 0 0.465 0.455 0.465 0.440 0.465 451,000 203,240 0.4506 0.390 0.382 0.390 0.369 0.390 537,863 0.3779 8.14%
2010-11-04 0 0.430 0.430 0.450 0.410 0.430 132,500 54,418 0.4107 0.361 0.361 0.377 0.344 0.361 158,020 0.3444 3.61%
2010-11-03 0 0.415 0.415 0.450 0.415 0.430 740,500 314,315 0.4245 0.348 0.348 0.377 0.348 0.361 883,122 0.3559 -1.19%
2010-11-02 0 0.420 0.420 0.460 0.415 0.415 10,000 4,150 0.4150 0.352 0.352 0.386 0.348 0.348 11,926 0.3480 0.00%
2010-11-01 0 0.420 0.405 0.460 - - 0 0 - 0.352 0.340 0.386 - - 0 - 0.00%
2010-10-29 0 0.420 0.415 0.445 - - 0 0 - 0.352 0.348 0.373 - - 0 - 0.00%
2010-10-28 0 0.420 0.410 0.450 0.420 0.420 100,000 42,000 0.4200 0.352 0.344 0.377 0.352 0.352 119,260 0.3522 -2.33%
2010-10-27 0 0.430 0.430 0.450 0.430 0.430 18,000 7,565 0.4203 0.361 0.361 0.377 0.361 0.361 21,467 0.3524 -3.37%
2010-10-26 0 0.445 0.420 0.460 0.435 0.445 20,000 8,800 0.4400 0.373 0.352 0.386 0.365 0.373 23,852 0.3689 5.95%
2010-10-25 0 0.420 0.415 0.440 0.420 0.425 207,500 87,250 0.4205 0.352 0.348 0.369 0.352 0.356 247,465 0.3526 -1.18%
2010-10-22 0 0.425 0.415 0.430 0.425 0.425 15,000 6,200 0.4133 0.356 0.348 0.361 0.356 0.356 17,889 0.3466 0.00%
2010-10-21 0 0.425 0.425 0.435 0.425 0.435 165,000 70,750 0.4288 0.356 0.356 0.365 0.356 0.365 196,779 0.3595 -2.30%
2010-10-20 0 0.435 0.430 0.450 0.435 0.435 15,000 6,400 0.4267 0.365 0.361 0.377 0.365 0.365 17,889 0.3578 -3.33%
2010-10-19 0 0.450 0.440 0.460 - - 0 0 - 0.377 0.369 0.386 - - 0 - 0.00%
2010-10-18 0 0.450 0.445 0.460 0.450 0.450 17,500 7,650 0.4371 0.377 0.373 0.386 0.377 0.377 20,871 0.3665 0.00%
2010-10-15 0 0.450 0.450 0.460 0.445 0.445 13,500 5,955 0.4411 0.377 0.377 0.386 0.373 0.373 16,100 0.3699 0.00%
2010-10-14 0 0.450 0.450 0.465 0.445 0.450 65,000 29,050 0.4469 0.377 0.377 0.390 0.373 0.377 77,519 0.3747 -6.25%
2010-10-13 0 0.480 0.450 0.480 0.490 0.490 167,500 81,475 0.4864 0.402 0.377 0.402 0.411 0.411 199,761 0.4079 5.49%
2010-10-12 0 0.455 0.440 0.485 - - 0 0 - 0.382 0.369 0.407 - - 0 - 0.00%
2010-10-11 0 0.455 0.455 0.460 0.450 0.450 10,000 4,500 0.4500 0.382 0.382 0.386 0.377 0.377 11,926 0.3773 1.11%
2010-10-08 0 0.450 0.440 0.475 0.450 0.450 37,000 16,850 0.4554 0.377 0.369 0.398 0.377 0.377 44,126 0.3819 -4.26%
2010-10-07 0 0.470 0.465 0.480 0.470 0.480 453,333 215,100 0.4745 0.394 0.390 0.402 0.394 0.402 540,646 0.3979 -3.09%
2010-10-06 0 0.485 0.485 0.495 0.480 0.490 567,500 273,650 0.4822 0.407 0.407 0.415 0.402 0.411 676,801 0.4043 3.19%
2010-10-05 0 0.470 0.470 0.485 0.470 0.470 15,000 6,950 0.4633 0.394 0.394 0.407 0.394 0.394 17,889 0.3885 -1.05%
2010-10-04 0 0.475 0.475 0.485 0.465 0.480 45,000 21,075 0.4683 0.398 0.398 0.407 0.390 0.402 53,667 0.3927 1.06%
2010-09-30 0 0.470 0.470 0.480 0.470 0.470 17,000 7,855 0.4621 0.394 0.394 0.402 0.394 0.394 20,274 0.3874 -1.05%
2010-09-29 0 0.475 0.475 0.480 0.430 0.480 506,500 234,258 0.4625 0.398 0.398 0.402 0.361 0.402 604,053 0.3878 10.47%
2010-09-28 0 0.430 0.425 0.445 - - 0 0 - 0.361 0.356 0.373 - - 0 - 0.00%
2010-09-27 0 0.430 0.430 0.450 0.430 0.440 390,000 168,200 0.4313 0.361 0.361 0.377 0.361 0.369 465,115 0.3616 -2.27%
2010-09-24 0 0.440 0.430 0.440 - - 5,000 2,000 0.4000 0.369 0.361 0.369 - - 5,963 0.3354 0.00%
2010-09-22 0 0.440 0.435 0.450 0.440 0.440 170,000 74,800 0.4400 0.369 0.365 0.377 0.369 0.369 202,742 0.3689 -1.12%
2010-09-21 0 0.445 0.435 0.450 - - 0 0 - 0.373 0.365 0.377 - - 0 - 0.00%
2010-09-20 0 0.445 0.435 0.455 - - 0 0 - 0.373 0.365 0.382 - - 0 - 0.00%
2010-09-17 0 0.445 0.445 0.450 0.445 0.445 210,000 93,300 0.4443 0.373 0.373 0.377 0.373 0.373 250,446 0.3725 0.00%
2010-09-16 0 0.445 0.445 0.455 0.445 0.445 11,500 5,088 0.4424 0.373 0.373 0.382 0.373 0.373 13,715 0.3710 -2.20%
2010-09-15 0 0.455 0.445 0.455 - - 1,000 425 0.4250 0.382 0.373 0.382 - - 1,193 0.3564 0.00%
2010-09-14 0 0.455 0.440 0.465 0.445 0.455 666,000 302,580 0.4543 0.382 0.369 0.390 0.373 0.382 794,273 0.3810 -2.15%
2010-09-13 0 0.465 0.465 0.470 0.460 0.460 120,500 55,195 0.4580 0.390 0.390 0.394 0.386 0.386 143,708 0.3841 1.09%
2010-09-10 0 0.460 0.460 0.470 0.440 0.465 415,000 187,250 0.4512 0.386 0.386 0.394 0.369 0.390 494,930 0.3783 4.55%
2010-09-09 0 0.440 0.435 0.445 - - 0 0 - 0.369 0.365 0.373 - - 0 - 0.00%
2010-09-08 0 0.440 0.425 0.440 0.440 0.440 20,000 8,800 0.4400 0.369 0.356 0.369 0.369 0.369 23,852 0.3689 0.00%
2010-09-07 0 0.440 0.430 0.440 0.430 0.440 30,000 12,850 0.4283 0.369 0.361 0.369 0.361 0.369 35,778 0.3592 0.00%
2010-09-06 0 0.440 0.435 0.445 0.425 0.445 320,000 139,400 0.4356 0.369 0.365 0.373 0.356 0.373 381,633 0.3653 1.15%
2010-09-03 0 0.435 0.430 0.435 0.420 0.435 400,500 173,000 0.4320 0.365 0.361 0.365 0.352 0.365 477,637 0.3622 2.35%
2010-09-02 0 0.425 0.425 0.430 0.420 0.425 26,500 11,083 0.4182 0.356 0.356 0.361 0.352 0.356 31,604 0.3507 6.25%
2010-09-01 0 0.400 0.400 0.425 0.400 0.400 150,000 60,000 0.4000 0.335 0.335 0.356 0.335 0.335 178,890 0.3354 -6.98%
2010-08-31 0 0.430 0.390 0.430 0.435 0.435 100,000 43,500 0.4350 0.361 0.327 0.361 0.365 0.365 119,260 0.3647 7.50%
2010-08-30 0 0.400 0.400 0.430 - - 0 0 - 0.335 0.335 0.361 - - 0 - 1.27%
2010-08-27 0 0.395 0.395 0.430 0.390 0.390 16,000 6,090 0.3806 0.331 0.331 0.361 0.327 0.327 19,082 0.3192 -1.25%
2010-08-26 0 0.400 0.400 0.420 - - 0 0 - 0.335 0.335 0.352 - - 0 - 0.00%
2010-08-25 0 0.400 0.400 0.415 0.400 0.400 70,000 28,000 0.4000 0.335 0.335 0.348 0.335 0.335 83,482 0.3354 -1.23%
2010-08-24 0 0.405 0.400 0.415 0.395 0.405 171,500 68,063 0.3969 0.340 0.335 0.348 0.331 0.340 204,531 0.3328 -2.41%
2010-08-23 0 0.415 0.405 0.430 - - 0 0 - 0.348 0.340 0.361 - - 0 - 0.00%
2010-08-20 0 0.415 0.405 0.415 - - 0 0 - 0.348 0.340 0.348 - - 0 - -1.19%
2010-08-19 0 0.420 0.410 0.420 0.405 0.420 180,000 74,500 0.4139 0.352 0.344 0.352 0.340 0.352 214,668 0.3470 3.70%
2010-08-18 0 0.405 0.390 0.405 - - 20,000 8,100 0.4050 0.340 0.327 0.340 - - 23,852 0.3396 0.00%
2010-08-17 0 0.405 0.390 0.415 - - 0 0 - 0.340 0.327 0.348 - - 0 - 0.00%
2010-08-16 0 0.405 0.395 0.415 0.405 0.405 15,000 5,875 0.3917 0.340 0.331 0.348 0.340 0.340 17,889 0.3284 -1.22%
2010-08-13 0 0.410 0.405 0.425 0.400 0.420 140,000 56,850 0.4061 0.344 0.340 0.356 0.335 0.352 166,964 0.3405 -2.38%
2010-08-12 0 0.420 0.405 0.420 0.425 0.425 10,000 4,250 0.4250 0.352 0.340 0.352 0.356 0.356 11,926 0.3564 -1.18%
2010-08-11 0 0.425 0.405 0.425 - - 0 0 - 0.356 0.340 0.356 - - 0 - -1.16%
2010-08-10 0 0.430 0.405 0.430 - - 0 0 - 0.361 0.340 0.361 - - 0 - 0.00%
2010-08-09 0 0.430 0.410 0.430 0.430 0.430 10,000 4,300 0.4300 0.361 0.344 0.361 0.361 0.361 11,926 0.3606 0.00%
2010-08-06 0 0.430 0.415 0.430 - - 0 0 - 0.361 0.348 0.361 - - 0 - 0.00%
2010-08-05 0 0.430 0.420 0.435 0.415 0.435 300,000 127,350 0.4245 0.361 0.352 0.365 0.348 0.365 357,780 0.3559 1.18%
2010-08-04 0 0.425 0.405 0.425 0.405 0.425 170,000 70,950 0.4174 0.356 0.340 0.356 0.340 0.356 202,742 0.3500 0.00%
2010-08-03 0 0.425 0.405 0.425 0.395 0.425 150,000 61,550 0.4103 0.356 0.340 0.356 0.331 0.356 178,890 0.3441 2.41%
2010-08-02 0 0.415 0.400 0.415 - - 2,500 950 0.3800 0.348 0.335 0.348 - - 2,982 0.3186 0.00%
2010-07-30 0 0.415 0.390 0.415 - - 0 0 - 0.348 0.327 0.348 - - 0 - 0.00%
2010-07-29 0 0.415 0.415 0.425 0.395 0.400 23,000 9,120 0.3965 0.348 0.348 0.356 0.331 0.335 27,430 0.3325 7.79%
2010-07-28 0 0.385 0.385 0.400 0.385 0.385 15,000 5,700 0.3800 0.323 0.323 0.335 0.323 0.323 17,889 0.3186 -8.33%
2010-07-27 0 0.420 0.420 0.425 0.375 0.400 41,000 15,800 0.3854 0.352 0.352 0.356 0.314 0.335 48,897 0.3231 1.20%
2010-07-26 0 0.415 0.385 0.425 - - 0 0 - 0.348 0.323 0.356 - - 0 - 0.00%
2010-07-23 0 0.415 0.405 0.415 0.415 0.420 1,277,702 530,142 0.4149 0.348 0.340 0.348 0.348 0.352 1,523,790 0.3479 1.22%
2010-07-22 0 0.410 0.410 0.420 0.405 0.410 620,000 253,900 0.4095 0.344 0.344 0.352 0.340 0.344 739,413 0.3434 1.23%
2010-07-21 0 0.405 0.395 0.410 0.405 0.405 700,000 283,500 0.4050 0.340 0.331 0.344 0.340 0.340 834,821 0.3396 2.53%
2010-07-20 0 0.395 0.395 0.400 0.385 0.385 22,500 8,613 0.3828 0.331 0.331 0.335 0.323 0.323 26,834 0.3210 3.95%
2010-07-19 0 0.380 0.380 0.395 0.380 0.380 20,000 7,600 0.3800 0.319 0.319 0.331 0.319 0.319 23,852 0.3186 -5.00%
2010-07-16 0 0.400 0.385 0.400 - - 0 0 - 0.335 0.323 0.335 - - 0 - -2.44%
2010-07-15 0 0.410 0.385 0.410 0.410 0.410 100,000 41,000 0.4100 0.344 0.323 0.344 0.344 0.344 119,260 0.3438 0.00%
2010-07-14 0 0.410 0.400 0.410 0.410 0.410 410,000 168,100 0.4100 0.344 0.335 0.344 0.344 0.344 488,967 0.3438 -3.53%
2010-07-13 0 0.425 0.410 0.430 0.405 0.430 930,500 378,040 0.4063 0.356 0.344 0.361 0.340 0.361 1,109,716 0.3407 1.19%
2010-07-12 0 0.420 0.395 0.425 0.420 0.420 580,000 243,600 0.4200 0.352 0.331 0.356 0.352 0.352 691,709 0.3522 2.44%
2010-07-09 0 0.410 0.400 0.420 0.410 0.410 100,000 41,000 0.4100 0.344 0.335 0.352 0.344 0.344 119,260 0.3438 -3.53%
2010-07-08 0 0.425 0.405 0.425 0.410 0.430 110,000 45,300 0.4118 0.356 0.340 0.356 0.344 0.361 131,186 0.3453 3.66%
2010-07-07 0 0.410 0.380 0.415 - - 0 0 - 0.344 0.319 0.348 - - 0 - 0.00%
2010-07-06 0 0.410 0.385 0.410 - - 1,500 540 0.3600 0.344 0.323 0.344 - - 1,789 0.3019 0.00%
2010-07-05 0 0.410 0.405 0.410 0.410 0.435 111,000 46,240 0.4166 0.344 0.340 0.344 0.344 0.365 132,379 0.3493 -5.75%
2010-07-02 0 0.435 0.390 0.435 0.405 0.435 90,000 37,350 0.4150 0.365 0.327 0.365 0.340 0.365 107,334 0.3480 3.57%
2010-06-30 0 0.420 0.395 0.435 - - 3,000 1,125 0.3750 0.352 0.331 0.365 - - 3,578 0.3144 0.00%
2010-06-29 0 0.420 0.405 0.420 - - 5,000 1,950 0.3900 0.352 0.340 0.352 - - 5,963 0.3270 -1.18%
2010-06-28 0 0.425 0.425 0.435 0.420 0.420 110,000 46,200 0.4200 0.356 0.356 0.365 0.352 0.352 131,186 0.3522 -2.30%
2010-06-25 0 0.435 0.430 0.435 0.425 0.435 390,000 166,050 0.4258 0.365 0.361 0.365 0.356 0.365 465,115 0.3570 4.82%
2010-06-24 0 0.415 0.410 0.425 0.415 0.415 55,000 22,750 0.4136 0.348 0.344 0.356 0.348 0.348 65,593 0.3468 0.00%
2010-06-23 0 0.415 0.410 0.420 0.410 0.415 303,500 124,258 0.4094 0.348 0.344 0.352 0.344 0.348 361,955 0.3433 1.22%
2010-06-22 0 0.410 0.410 0.425 0.410 0.415 257,500 105,638 0.4102 0.344 0.344 0.356 0.344 0.348 307,095 0.3440 2.50%
2010-06-21 0 0.400 0.400 0.425 - - 1,000 380 0.3800 0.335 0.335 0.356 - - 1,193 0.3186 0.00%
2010-06-18 0 0.400 0.390 0.410 0.400 0.400 200,000 80,000 0.4000 0.335 0.327 0.344 0.335 0.335 238,520 0.3354 -4.76%
2010-06-17 0 0.420 0.400 0.435 - - 0 0 - 0.352 0.335 0.365 - - 0 - 0.00%
2010-06-15 0 0.420 0.420 0.430 - - 1,000 395 0.3950 0.352 0.352 0.361 - - 1,193 0.3312 0.00%
2010-06-14 0 0.420 0.420 0.435 0.410 0.410 200,000 82,000 0.4100 0.352 0.352 0.365 0.344 0.344 238,520 0.3438 3.70%
2010-06-11 0 0.405 0.405 0.420 0.405 0.405 10,000 4,050 0.4050 0.340 0.340 0.352 0.340 0.340 11,926 0.3396 -3.57%
2010-06-10 0 0.420 0.405 0.420 0.420 0.420 130,000 54,600 0.4200 0.352 0.340 0.352 0.352 0.352 155,038 0.3522 1.20%
2010-06-09 0 0.415 0.415 0.420 0.410 0.420 350,000 144,900 0.4140 0.348 0.348 0.352 0.344 0.352 417,411 0.3471 -3.49%
2010-06-08 0 0.430 0.380 0.430 - - 0 0 - 0.361 0.319 0.361 - - 0 - 0.00%
2010-06-07 0 0.430 0.380 0.430 - - 0 0 - 0.361 0.319 0.361 - - 0 - -1.15%
2010-06-04 0 0.435 0.395 0.435 - - 5,000 1,875 0.3750 0.365 0.331 0.365 - - 5,963 0.3144 0.00%
2010-06-03 0 0.435 0.420 0.435 - - 0 0 - 0.365 0.352 0.365 - - 0 - 0.00%
2010-06-02 0 0.435 0.395 0.450 - - 0 0 - 0.365 0.331 0.377 - - 0 - 0.00%
2010-06-01 0 0.435 0.405 0.440 - - 0 0 - 0.365 0.340 0.369 - - 0 - 0.00%
2010-05-31 0 0.435 0.405 0.440 - - 0 0 - 0.365 0.340 0.369 - - 0 - 0.00%
2010-05-28 0 0.435 0.430 0.440 0.425 0.435 430,000 182,950 0.4255 0.365 0.361 0.369 0.356 0.365 512,819 0.3568 4.82%
2010-05-27 0 0.415 0.415 0.425 - - 0 0 - 0.348 0.348 0.356 - - 0 - 5.06%
2010-05-26 0 0.395 0.395 0.415 0.390 0.390 130,000 50,700 0.3900 0.331 0.331 0.348 0.327 0.327 155,038 0.3270 1.28%
2010-05-25 0 0.390 0.390 0.400 0.385 0.390 350,000 135,500 0.3871 0.327 0.327 0.335 0.323 0.327 417,411 0.3246 -2.50%
2010-05-24 0 0.400 0.390 0.410 0.385 0.400 231,000 89,920 0.3893 0.335 0.327 0.344 0.323 0.335 275,491 0.3264 -9.09%
2010-05-20 0 0.440 0.390 0.440 - - 0 0 - 0.369 0.327 0.369 - - 0 - 0.00%
2010-05-19 0 0.440 0.395 0.440 0.430 0.450 205,000 89,250 0.4354 0.369 0.331 0.369 0.361 0.377 244,483 0.3651 10.00%
2010-05-18 0 0.400 0.400 0.440 0.390 0.390 10,000 3,900 0.3900 0.335 0.335 0.369 0.327 0.327 11,926 0.3270 3.90%
2010-05-17 0 0.385 0.385 0.450 0.385 0.430 567,500 224,363 0.3954 0.323 0.323 0.377 0.323 0.361 676,801 0.3315 -12.50%
2010-05-14 0 0.440 0.435 0.450 - - 0 0 - 0.369 0.365 0.377 - - 0 - 0.00%
2010-05-13 0 0.440 0.435 0.450 - - 2,500 1,013 0.4052 0.369 0.365 0.377 - - 2,982 0.3398 0.00%
2010-05-12 0 0.440 0.420 0.470 - - 0 0 - 0.369 0.352 0.394 - - 0 - 0.00%
2010-05-11 0 0.440 0.420 0.470 0.440 0.440 15,000 6,400 0.4267 0.369 0.352 0.394 0.369 0.369 17,889 0.3578 0.00%
2010-05-10 0 0.440 0.440 0.460 0.440 0.440 11,333 4,960 0.4377 0.369 0.369 0.386 0.369 0.369 13,516 0.3670 4.76%
2010-05-07 0 0.420 0.420 0.460 0.415 0.425 400,000 168,850 0.4221 0.352 0.352 0.386 0.348 0.356 477,041 0.3540 -2.33%
2010-05-06 0 0.430 0.430 0.480 0.420 0.420 30,000 12,600 0.4200 0.361 0.361 0.402 0.352 0.352 35,778 0.3522 -9.47%
2010-05-05 0 0.475 0.440 0.475 0.475 0.475 100,000 47,500 0.4750 0.398 0.369 0.398 0.398 0.398 119,260 0.3983 -3.06%
2010-05-04 0 0.490 0.480 0.490 - - 0 0 - 0.411 0.402 0.411 - - 0 - -1.01%
2010-05-03 0 0.495 0.475 0.495 - - 0 0 - 0.415 0.398 0.415 - - 0 - 0.00%
2010-04-30 0 0.495 0.480 0.500 0.470 0.495 190,000 90,800 0.4779 0.415 0.402 0.419 0.394 0.415 226,594 0.4007 5.32%
2010-04-29 0 0.470 0.470 0.490 0.470 0.470 30,000 14,100 0.4700 0.394 0.394 0.411 0.394 0.394 35,778 0.3941 -1.05%
2010-04-28 0 0.475 0.475 0.485 0.475 0.475 150,000 71,250 0.4750 0.398 0.398 0.407 0.398 0.398 178,890 0.3983 -2.06%
2010-04-27 0 0.485 0.485 0.500 0.485 0.500 230,000 113,350 0.4928 0.407 0.407 0.419 0.407 0.419 274,298 0.4132 -4.90%
2010-04-26 0 0.510 0.510 0.520 0.500 0.510 185,500 94,158 0.5076 0.428 0.428 0.436 0.419 0.428 221,228 0.4256 0.00%
2010-04-23 0 0.510 0.510 0.520 0.510 0.520 225,000 114,750 0.5100 0.428 0.428 0.436 0.428 0.436 268,335 0.4276 0.00%
2010-04-22 0 0.510 0.510 0.520 0.495 0.500 329,500 164,020 0.4978 0.428 0.428 0.436 0.415 0.419 392,962 0.4174 -1.92%
2010-04-21 0 0.520 0.500 0.520 - - 100,000 51,000 0.5100 0.436 0.419 0.436 - - 119,260 0.4276 0.00%
2010-04-20 0 0.520 0.500 0.530 0.500 0.550 1,117,500 575,100 0.5146 0.436 0.419 0.444 0.419 0.461 1,332,732 0.4315 5.05%
2010-04-19 0 0.495 0.495 0.500 0.495 0.510 580,000 290,800 0.5014 0.415 0.415 0.419 0.415 0.428 691,709 0.4204 -2.94%
2010-04-16 0 0.510 0.500 0.520 0.510 0.510 70,000 35,700 0.5100 0.428 0.419 0.436 0.428 0.428 83,482 0.4276 -1.92%
2010-04-15 0 0.520 0.520 0.530 0.510 0.530 523,000 266,430 0.5094 0.436 0.436 0.444 0.428 0.444 623,731 0.4272 1.96%
2010-04-14 0 0.510 0.500 0.520 0.500 0.510 415,000 210,900 0.5082 0.428 0.419 0.436 0.419 0.428 494,930 0.4261 2.00%
2010-04-13 0 0.500 0.500 0.510 0.495 0.500 450,000 223,150 0.4959 0.419 0.419 0.428 0.415 0.419 536,671 0.4158 -3.85%
2010-04-12 0 0.520 0.500 0.520 0.495 0.530 627,500 319,450 0.5091 0.436 0.419 0.436 0.415 0.444 748,358 0.4269 1.96%
2010-04-09 0 0.510 0.500 0.510 0.490 0.520 1,847,500 933,313 0.5052 0.428 0.419 0.428 0.411 0.436 2,203,332 0.4236 5.15%
2010-04-08 0 0.485 0.485 0.490 0.485 0.495 340,000 166,750 0.4904 0.407 0.407 0.411 0.407 0.415 405,485 0.4112 0.00%
2010-04-07 0 0.485 0.485 0.495 0.480 0.500 799,000 387,830 0.4854 0.407 0.407 0.415 0.402 0.419 952,889 0.4070 -1.02%
2010-04-01 0 0.490 0.480 0.490 0.470 0.490 660,000 320,450 0.4855 0.411 0.402 0.411 0.394 0.411 787,117 0.4071 2.08%
2010-03-31 0 0.480 0.475 0.480 0.460 0.480 1,117,000 530,600 0.4750 0.402 0.398 0.402 0.386 0.402 1,332,136 0.3983 5.49%
2010-03-30 0 0.455 0.455 0.460 0.450 0.455 29,000 12,920 0.4455 0.382 0.382 0.386 0.377 0.382 34,585 0.3736 0.00%
2010-03-29 0 0.455 0.455 0.470 0.455 0.455 107,500 48,750 0.4535 0.382 0.382 0.394 0.382 0.382 128,205 0.3803 0.00%
2010-03-26 0 0.455 0.445 0.470 0.455 0.455 230,000 104,650 0.4550 0.382 0.373 0.394 0.382 0.382 274,298 0.3815 -2.15%
2010-03-25 0 0.465 0.465 0.470 0.455 0.480 650,000 304,200 0.4680 0.390 0.390 0.394 0.382 0.402 775,191 0.3924 2.20%
2010-03-24 0 0.455 0.455 0.470 0.450 0.460 825,000 371,300 0.4501 0.382 0.382 0.394 0.377 0.386 983,896 0.3774 -3.19%
2010-03-23 0 0.470 0.455 0.470 0.440 0.480 700,000 330,100 0.4716 0.394 0.382 0.394 0.369 0.402 834,821 0.3954 9.30%
2010-03-22 0 0.430 0.430 0.455 0.430 0.430 80,000 34,400 0.4300 0.361 0.361 0.382 0.361 0.361 95,408 0.3606 -1.15%
2010-03-19 0 0.435 0.430 0.455 0.435 0.435 140,000 60,850 0.4346 0.365 0.361 0.382 0.365 0.365 166,964 0.3644 -2.25%
2010-03-18 0 0.445 0.445 0.470 0.445 0.450 90,000 40,400 0.4489 0.373 0.373 0.394 0.373 0.377 107,334 0.3764 -5.32%
2010-03-17 0 0.470 0.470 0.480 0.450 0.475 182,500 82,800 0.4537 0.394 0.394 0.402 0.377 0.398 217,650 0.3804 0.00%
2010-03-16 0 0.470 0.450 0.470 - - 0 0 - 0.394 0.377 0.394 - - 0 - 0.00%
2010-03-15 0 0.470 0.450 0.470 - - 0 0 - 0.394 0.377 0.394 - - 0 - 0.00%
2010-03-12 0 0.470 0.460 0.470 0.450 0.470 572,500 267,060 0.4665 0.394 0.386 0.394 0.377 0.394 682,764 0.3911 5.62%
2010-03-11 0 0.445 0.445 0.460 0.445 0.455 90,000 40,250 0.4472 0.373 0.373 0.386 0.373 0.382 107,334 0.3750 -2.20%
2010-03-10 0 0.455 0.455 0.460 0.445 0.455 310,000 138,950 0.4482 0.382 0.382 0.386 0.373 0.382 369,707 0.3758 2.25%
2010-03-09 0 0.445 0.445 0.460 0.445 0.475 240,000 108,350 0.4515 0.373 0.373 0.386 0.373 0.398 286,224 0.3785 -3.26%
2010-03-08 0 0.460 0.460 0.465 0.435 0.465 790,000 360,700 0.4566 0.386 0.386 0.390 0.365 0.390 942,155 0.3828 6.98%
2010-03-05 0 0.430 0.430 0.445 0.420 0.445 1,314,122 565,827 0.4306 0.361 0.361 0.373 0.352 0.373 1,567,224 0.3610 3.61%
2010-03-04 0 0.415 0.405 0.420 0.410 0.415 75,000 30,850 0.4113 0.348 0.340 0.352 0.344 0.348 89,445 0.3449 1.22%
2010-03-03 0 0.410 0.400 0.410 0.400 0.410 535,000 214,525 0.4010 0.344 0.335 0.344 0.335 0.344 638,042 0.3362 7.89%
2010-03-02 0 0.380 0.370 0.405 0.365 0.380 31,500 11,760 0.3733 0.319 0.310 0.340 0.306 0.319 37,567 0.3130 -2.56%
2010-03-01 0 0.390 0.365 0.390 0.390 0.390 50,000 19,500 0.3900 0.327 0.306 0.327 0.327 0.327 59,630 0.3270 2.63%
2010-02-26 0 0.380 0.365 0.400 - - 0 0 - 0.319 0.306 0.335 - - 0 - 0.00%
2010-02-25 0 0.380 0.370 0.390 - - 0 0 - 0.319 0.310 0.327 - - 0 - 0.00%
2010-02-24 0 0.380 0.370 0.385 0.375 0.380 30,000 11,300 0.3767 0.319 0.310 0.323 0.314 0.319 35,778 0.3158 1.33%
2010-02-23 0 0.375 0.355 0.380 0.375 0.375 102,000 38,180 0.3743 0.314 0.298 0.319 0.314 0.314 121,645 0.3139 -1.32%
2010-02-22 0 0.380 0.370 0.390 0.370 0.380 140,000 52,800 0.3771 0.319 0.310 0.327 0.310 0.319 166,964 0.3162 2.70%
2010-02-19 0 0.370 0.360 0.375 - - 0 0 - 0.310 0.302 0.314 - - 0 - 0.00%
2010-02-18 0 0.370 0.355 0.370 - - 0 0 - 0.310 0.298 0.310 - - 0 - 0.00%
2010-02-17 0 0.370 0.355 0.375 0.355 0.380 730,000 266,300 0.3648 0.310 0.298 0.314 0.298 0.319 870,599 0.3059 -8.64%
2010-02-12 0 0.405 0.375 0.415 0.405 0.405 20,000 8,100 0.4050 0.340 0.314 0.348 0.340 0.340 23,852 0.3396 0.00%
2010-02-11 0 0.405 0.375 0.405 0.405 0.405 10,000 4,050 0.4050 0.340 0.314 0.340 0.340 0.340 11,926 0.3396 3.85%
2010-02-10 0 0.390 0.390 0.400 0.375 0.385 20,000 7,600 0.3800 0.327 0.327 0.335 0.314 0.323 23,852 0.3186 5.41%
2010-02-09 0 0.370 0.370 0.400 0.365 0.365 10,000 3,650 0.3650 0.310 0.310 0.335 0.306 0.306 11,926 0.3061 -7.50%
2010-02-08 0 0.400 0.365 0.400 0.405 0.405 370,000 149,850 0.4050 0.335 0.306 0.335 0.340 0.340 441,263 0.3396 3.90%
2010-02-05 0 0.385 0.365 0.400 - - 0 0 - 0.323 0.306 0.335 - - 0 - 0.00%
2010-02-04 0 0.385 0.370 0.405 - - 4,500 1,598 0.3551 0.323 0.310 0.340 - - 5,367 0.2978 0.00%
2010-02-03 0 0.385 0.385 0.395 - - 0 0 - 0.323 0.323 0.331 - - 0 - 2.67%
2010-02-02 0 0.375 0.375 0.395 0.355 0.365 40,000 14,300 0.3575 0.314 0.314 0.331 0.298 0.306 47,704 0.2998 2.74%
2010-02-01 0 0.365 0.365 0.395 0.365 0.365 50,000 18,250 0.3650 0.306 0.306 0.331 0.306 0.306 59,630 0.3061 -5.19%
2010-01-29 0 0.385 0.365 0.390 - - 0 0 - 0.323 0.306 0.327 - - 0 - 0.00%
2010-01-28 0 0.385 0.375 0.385 - - 5,000 1,750 0.3500 0.323 0.314 0.323 - - 5,963 0.2935 0.00%
2010-01-27 0 0.385 0.365 0.415 0.365 0.385 145,000 54,250 0.3741 0.323 0.306 0.348 0.306 0.323 172,927 0.3137 0.00%
2010-01-26 0 0.385 0.380 0.405 0.385 0.385 20,000 7,700 0.3850 0.323 0.319 0.340 0.323 0.323 23,852 0.3228 -2.53%
2010-01-25 0 0.395 0.395 0.410 0.385 0.385 50,000 19,250 0.3850 0.331 0.331 0.344 0.323 0.323 59,630 0.3228 2.60%
2010-01-22 0 0.385 0.385 0.400 0.385 0.400 214,000 84,410 0.3944 0.323 0.323 0.335 0.323 0.335 255,217 0.3307 -3.75%
2010-01-21 0 0.400 0.390 0.420 0.400 0.400 26,000 10,220 0.3931 0.335 0.327 0.352 0.335 0.335 31,008 0.3296 0.00%
2010-01-20 0 0.400 0.400 0.415 0.400 0.420 182,500 74,550 0.4085 0.335 0.335 0.348 0.335 0.352 217,650 0.3425 -4.76%
2010-01-19 0 0.420 0.405 0.420 - - 0 0 - 0.352 0.340 0.352 - - 0 - -1.18%
2010-01-18 0 0.425 0.410 0.425 0.420 0.435 156,000 65,540 0.4201 0.356 0.344 0.356 0.352 0.365 186,046 0.3523 1.19%
2010-01-15 0 0.420 0.415 0.420 0.400 0.420 630,000 256,550 0.4072 0.352 0.348 0.352 0.335 0.352 751,339 0.3415 5.00%
2010-01-14 0 0.400 0.400 0.420 0.400 0.420 30,500 12,390 0.4062 0.335 0.335 0.352 0.335 0.352 36,374 0.3406 -3.61%
2010-01-13 0 0.415 0.395 0.415 - - 0 0 - 0.348 0.331 0.348 - - 0 - -1.19%
2010-01-12 0 0.420 0.395 0.425 0.410 0.420 20,000 8,300 0.4150 0.352 0.331 0.356 0.344 0.352 23,852 0.3480 5.00%
2010-01-11 0 0.400 0.400 0.435 0.395 0.400 22,500 8,875 0.3944 0.335 0.335 0.365 0.331 0.335 26,834 0.3307 -8.05%
2010-01-08 0 0.435 0.435 0.440 0.420 0.440 130,000 55,250 0.4250 0.365 0.365 0.369 0.352 0.369 155,038 0.3564 2.35%
2010-01-07 0 0.425 0.425 0.435 0.420 0.440 230,000 100,150 0.4354 0.356 0.356 0.365 0.352 0.369 274,298 0.3651 2.41%
2010-01-06 0 0.415 0.415 0.430 0.405 0.420 540,000 224,900 0.4165 0.348 0.348 0.361 0.340 0.352 644,005 0.3492 -1.19%
2010-01-05 0 0.420 0.410 0.425 0.400 0.425 710,000 295,150 0.4157 0.352 0.344 0.356 0.335 0.356 846,747 0.3486 9.09%
2010-01-04 0 0.385 0.380 0.400 0.370 0.395 85,000 32,450 0.3818 0.323 0.319 0.335 0.310 0.331 101,371 0.3201 -6.10%
2009-12-31 0 0.410 0.375 0.410 0.375 0.415 50,000 20,100 0.4020 0.344 0.314 0.344 0.314 0.348 59,630 0.3371 0.00%
2009-12-30 0 0.410 0.370 0.415 - - 0 0 - 0.344 0.310 0.348 - - 0 - 0.00%
2009-12-29 0 0.410 0.380 0.410 0.380 0.410 35,000 13,675 0.3907 0.344 0.319 0.344 0.319 0.344 41,741 0.3276 2.50%
2009-12-28 0 0.400 0.375 0.400 0.375 0.400 20,000 7,750 0.3875 0.335 0.314 0.335 0.314 0.335 23,852 0.3249 1.27%
2009-12-24 0 0.395 0.385 0.395 0.380 0.395 55,000 20,900 0.3800 0.331 0.323 0.331 0.319 0.331 65,593 0.3186 2.60%
2009-12-23 0 0.385 0.385 0.390 0.375 0.385 420,000 159,350 0.3794 0.323 0.323 0.327 0.314 0.323 500,893 0.3181 2.67%
2009-12-22 0 0.375 0.375 0.390 0.370 0.375 110,000 40,750 0.3705 0.314 0.314 0.327 0.310 0.314 131,186 0.3106 1.35%
2009-12-21 0 0.370 0.350 0.400 - - 0 0 - 0.310 0.293 0.335 - - 0 - 0.00%
2009-12-18 0 0.370 0.355 0.370 - - 0 0 - 0.310 0.298 0.310 - - 0 - 0.00%
2009-12-17 0 0.370 0.350 0.370 0.370 0.380 290,000 108,500 0.3741 0.310 0.293 0.310 0.310 0.319 345,854 0.3137 -3.90%
2009-12-16 0 0.385 0.385 0.410 0.380 0.400 378,500 145,030 0.3832 0.323 0.323 0.344 0.319 0.335 451,400 0.3213 -4.94%
2009-12-15 0 0.405 0.400 0.415 0.405 0.405 128,000 51,440 0.4019 0.340 0.335 0.348 0.340 0.340 152,653 0.3370 -3.57%
2009-12-14 0 0.420 0.410 0.420 0.410 0.420 925,000 381,050 0.4119 0.352 0.344 0.352 0.344 0.352 1,103,157 0.3454 2.44%
2009-12-11 0 0.410 0.410 0.420 0.410 0.410 185,000 75,700 0.4092 0.344 0.344 0.352 0.344 0.344 220,631 0.3431 1.23%
2009-12-10 0 0.405 0.405 0.410 0.400 0.410 1,078,500 432,705 0.4012 0.340 0.340 0.344 0.335 0.344 1,286,221 0.3364 -1.22%
2009-12-09 0 0.410 0.400 0.410 0.410 0.415 100,000 41,400 0.4140 0.344 0.335 0.344 0.344 0.348 119,260 0.3471 -4.65%
2009-12-08 0 0.430 0.415 0.430 0.415 0.430 210,000 88,100 0.4195 0.361 0.348 0.361 0.348 0.361 250,446 0.3518 -1.15%
2009-12-07 0 0.435 0.430 0.435 0.425 0.435 776,856 332,634 0.4282 0.365 0.361 0.365 0.356 0.365 926,480 0.3590 1.16%
2009-12-04 0 0.430 0.425 0.430 0.415 0.435 310,000 131,800 0.4252 0.361 0.356 0.361 0.348 0.365 369,707 0.3565 -2.27%
2009-12-03 0 0.440 0.440 0.445 0.435 0.445 499,000 218,385 0.4376 0.369 0.369 0.373 0.365 0.373 595,108 0.3670 1.15%
2009-12-02 0 0.435 0.420 0.435 0.425 0.435 1,237,500 525,850 0.4249 0.365 0.352 0.365 0.356 0.365 1,475,845 0.3563 2.35%
2009-12-01 0 0.425 0.425 0.430 0.410 0.425 489,000 204,320 0.4178 0.356 0.356 0.361 0.344 0.356 583,182 0.3504 3.66%
2009-11-30 0 0.410 0.400 0.415 0.400 0.415 760,000 307,650 0.4048 0.344 0.335 0.348 0.335 0.348 906,377 0.3394 2.50%
2009-11-27 0 0.400 0.380 0.415 0.400 0.400 34,000 13,520 0.3976 0.335 0.319 0.348 0.335 0.335 40,548 0.3334 -2.44%
2009-11-26 0 0.410 0.410 0.415 0.410 0.420 266,500 109,653 0.4115 0.344 0.344 0.348 0.344 0.352 317,828 0.3450 -2.38%
2009-11-25 0 0.420 0.410 0.420 0.390 0.420 845,000 338,625 0.4007 0.352 0.344 0.352 0.327 0.352 1,007,748 0.3360 5.00%
2009-11-24 0 0.400 0.400 0.405 0.390 0.400 1,217,000 476,130 0.3912 0.335 0.335 0.340 0.327 0.335 1,451,396 0.3280 -2.44%
2009-11-23 0 0.410 0.400 0.415 0.365 0.410 1,435,000 573,125 0.3994 0.344 0.335 0.348 0.306 0.344 1,711,383 0.3349 9.33%
2009-11-20 0 0.375 0.370 0.395 0.370 0.390 604,000 227,020 0.3759 0.314 0.310 0.331 0.310 0.327 720,331 0.3152 -1.32%
2009-11-19 0 0.380 0.370 0.390 0.370 0.380 152,500 56,988 0.3737 0.319 0.310 0.327 0.310 0.319 181,872 0.3133 0.00%
2009-11-18 0 0.380 0.380 0.395 0.380 0.390 410,000 156,700 0.3822 0.319 0.319 0.331 0.319 0.327 488,967 0.3205 -5.00%
2009-11-17 0 0.400 0.400 0.405 0.400 0.410 580,000 236,000 0.4069 0.335 0.335 0.340 0.335 0.344 691,709 0.3412 -5.88%
2009-11-16 0 0.425 0.420 0.425 0.410 0.425 156,500 65,050 0.4157 0.356 0.352 0.356 0.344 0.356 186,642 0.3485 -3.41%
2009-11-13 0 0.440 0.435 0.440 0.435 0.455 474,000 206,910 0.4365 0.369 0.365 0.369 0.365 0.382 565,293 0.3660 -5.38%
2009-11-12 0 0.465 0.445 0.465 0.450 0.465 141,000 63,485 0.4502 0.390 0.373 0.390 0.377 0.390 168,157 0.3775 -2.11%
2009-11-11 0 0.475 0.455 0.475 0.455 0.485 2,336,500 1,090,225 0.4666 0.398 0.382 0.398 0.382 0.407 2,786,514 0.3913 1.06%
2009-11-10 0 0.470 0.465 0.480 0.455 0.485 1,340,500 631,015 0.4707 0.394 0.390 0.402 0.382 0.407 1,598,683 0.3947 0.00%
2009-11-09 0 0.470 0.470 0.480 0.430 0.480 1,756,500 791,658 0.4507 0.394 0.394 0.402 0.361 0.402 2,094,805 0.3779 8.05%
2009-11-06 0 0.435 0.430 0.435 0.420 0.445 4,238,500 1,812,135 0.4275 0.365 0.361 0.365 0.352 0.373 5,054,842 0.3585 3.57%
2009-11-05 0 0.420 0.415 0.425 0.400 0.430 3,771,000 1,574,050 0.4174 0.352 0.348 0.356 0.335 0.361 4,497,301 0.3500 6.33%
2009-11-04 0 0.395 0.390 0.400 0.380 0.465 7,413,000 3,119,023 0.4208 0.331 0.327 0.335 0.319 0.390 8,840,756 0.3528 3.95%
2009-11-03 0 0.380 0.375 0.380 0.330 0.380 2,205,000 770,800 0.3496 0.319 0.314 0.319 0.277 0.319 2,629,687 0.2931 22.58%
2009-11-02 0 0.310 0.305 0.325 0.310 0.310 50,000 15,500 0.3100 0.260 0.256 0.273 0.260 0.260 59,630 0.2599 0.00%
2009-10-30 0 0.310 0.310 0.320 0.310 0.310 10,000 3,100 0.3100 0.260 0.260 0.268 0.260 0.260 11,926 0.2599 0.00%
2009-10-29 0 0.310 0.310 0.315 0.305 0.305 210,000 64,050 0.3050 0.260 0.260 0.264 0.256 0.256 250,446 0.2557 -1.59%
2009-10-28 0 0.315 0.305 0.320 - - 5,000 1,400 0.2800 0.264 0.256 0.268 - - 5,963 0.2348 0.00%
2009-10-27 0 0.315 0.315 0.320 0.310 0.315 200,000 62,300 0.3115 0.264 0.264 0.268 0.260 0.264 238,520 0.2612 1.61%
2009-10-23 0 0.310 0.310 0.325 0.310 0.310 122,500 37,900 0.3094 0.260 0.260 0.273 0.260 0.260 146,094 0.2594 3.33%
2009-10-22 0 0.300 0.300 0.305 0.300 0.300 67,500 20,100 0.2978 0.252 0.252 0.256 0.252 0.252 80,501 0.2497 -3.23%
2009-10-21 0 0.310 0.305 0.320 - - 0 0 - 0.260 0.256 0.268 - - 0 - 0.00%
2009-10-20 0 0.310 0.300 0.310 0.295 0.320 517,500 158,563 0.3064 0.260 0.252 0.260 0.247 0.268 617,171 0.2569 5.08%
2009-10-19 0 0.295 0.285 0.300 0.285 0.295 540,500 155,100 0.2870 0.247 0.239 0.252 0.239 0.247 644,601 0.2406 -1.67%
2009-10-16 0 0.300 0.285 0.300 - - 0 0 - 0.252 0.239 0.252 - - 0 - 0.00%
2009-10-15 0 0.300 0.300 0.305 0.300 0.300 213,000 63,430 0.2978 0.252 0.252 0.256 0.252 0.252 254,024 0.2497 0.00%
2009-10-14 0 0.300 0.295 0.315 0.295 0.300 245,000 73,200 0.2988 0.252 0.247 0.264 0.247 0.252 292,187 0.2505 0.00%
2009-10-13 0 0.300 0.290 0.320 0.300 0.300 52,500 15,675 0.2986 0.252 0.243 0.268 0.252 0.252 62,612 0.2504 -1.64%
2009-10-12 0 0.305 0.305 0.330 0.300 0.310 291,000 88,470 0.3040 0.256 0.256 0.277 0.252 0.260 347,047 0.2549 3.39%
2009-10-09 0 0.295 0.295 0.320 0.290 0.295 40,000 11,750 0.2938 0.247 0.247 0.268 0.243 0.247 47,704 0.2463 -4.84%
2009-10-08 0 0.310 0.300 0.315 0.295 0.310 29,000 8,570 0.2955 0.260 0.252 0.264 0.247 0.260 34,585 0.2478 0.00%
2009-10-07 0 0.310 0.295 0.315 0.280 0.310 790,000 228,050 0.2887 0.260 0.247 0.264 0.235 0.260 942,155 0.2421 -1.59%
2009-10-06 0 0.315 0.305 0.315 - - 0 0 - 0.264 0.256 0.264 - - 0 - -1.56%
2009-10-05 0 0.320 0.310 0.340 - - 0 0 - 0.268 0.260 0.285 - - 0 - 0.00%
2009-10-02 0 0.320 0.305 0.325 0.305 0.330 375,000 118,900 0.3171 0.268 0.256 0.273 0.256 0.277 447,226 0.2659 -7.25%
2009-09-30 0 0.345 0.325 0.350 0.325 0.400 140,000 50,200 0.3586 0.289 0.273 0.293 0.273 0.335 166,964 0.3007 -1.43%
2009-09-29 0 0.350 0.330 0.350 - - 0 0 - 0.293 0.277 0.293 - - 0 - 0.00%
2009-09-28 0 0.350 0.330 0.365 0.330 0.350 210,000 69,500 0.3310 0.293 0.277 0.306 0.277 0.293 250,446 0.2775 -6.67%
2009-09-25 0 0.375 0.335 0.375 0.345 0.375 80,000 28,100 0.3513 0.314 0.281 0.314 0.289 0.314 95,408 0.2945 1.35%
2009-09-24 0 0.370 0.355 0.370 - - 0 0 - 0.310 0.298 0.310 - - 0 - -2.63%
2009-09-23 0 0.380 0.365 0.380 - - 0 0 - 0.319 0.306 0.319 - - 0 - 0.00%
2009-09-22 0 0.380 0.365 0.380 0.360 0.380 259,000 95,545 0.3689 0.319 0.306 0.319 0.302 0.319 308,884 0.3093 -2.56%
2009-09-21 0 0.390 0.360 0.395 - - 2,000 780 0.3900 0.327 0.302 0.331 - - 2,385 0.3270 0.00%
2009-09-18 0 0.390 0.370 0.400 - - 200,000 75,000 0.3750 0.327 0.310 0.335 - - 238,520 0.3144 0.00%
2009-09-17 0 0.390 0.380 0.390 0.380 0.390 116,500 44,240 0.3797 0.327 0.319 0.327 0.319 0.327 138,938 0.3184 4.00%
2009-09-16 0 0.375 0.375 0.380 - - 2,500 850 0.3400 0.314 0.314 0.319 - - 2,982 0.2851 1.35%
2009-09-15 0 0.370 0.360 0.380 - - 0 0 - 0.310 0.302 0.319 - - 0 - 0.00%
2009-09-14 0 0.370 0.355 0.380 - - 4,000 1,320 0.3300 0.310 0.298 0.319 - - 4,770 0.2767 0.00%
2009-09-11 0 0.370 0.370 0.375 0.360 0.375 170,000 63,450 0.3732 0.310 0.310 0.314 0.302 0.314 202,742 0.3130 4.23%
2009-09-10 0 0.355 0.355 0.375 - - 5,000 1,650 0.3300 0.298 0.298 0.314 - - 5,963 0.2767 0.00%
2009-09-09 0 0.355 0.350 0.375 0.350 0.370 45,000 16,000 0.3556 0.298 0.293 0.314 0.293 0.310 53,667 0.2981 1.43%
2009-09-08 0 0.350 0.350 0.365 - - 0 0 - 0.293 0.293 0.306 - - 0 - 0.00%
2009-09-07 0 0.350 0.350 0.375 0.340 0.350 25,000 8,600 0.3440 0.293 0.293 0.314 0.285 0.293 29,815 0.2884 -4.11%
2009-09-04 0 0.365 0.345 0.375 - - 7,500 2,475 0.3300 0.306 0.289 0.314 - - 8,945 0.2767 0.00%
2009-09-03 0 0.365 0.345 0.375 - - 0 0 - 0.306 0.289 0.314 - - 0 - 0.00%
2009-09-02 0 0.365 0.340 0.375 - - 0 0 - 0.306 0.285 0.314 - - 0 - 0.00%
2009-09-01 0 0.365 0.345 0.380 0.340 0.365 25,000 8,650 0.3460 0.306 0.289 0.319 0.285 0.306 29,815 0.2901 -2.67%
2009-08-31 0 0.375 0.340 0.375 - - 0 0 - 0.314 0.285 0.314 - - 0 - 0.00%
2009-08-28 0 0.375 0.355 0.385 0.370 0.375 115,000 42,850 0.3726 0.314 0.298 0.323 0.310 0.314 137,149 0.3124 2.74%
2009-08-27 0 0.365 0.355 0.370 0.365 0.365 40,000 14,600 0.3650 0.306 0.298 0.310 0.306 0.306 47,704 0.3061 -2.67%
2009-08-26 0 0.375 0.355 0.380 0.370 0.375 106,500 39,660 0.3724 0.314 0.298 0.319 0.310 0.314 127,012 0.3123 0.00%
2009-08-25 0 0.375 0.350 0.390 0.375 0.375 51,000 19,080 0.3741 0.314 0.293 0.327 0.314 0.314 60,823 0.3137 0.00%
2009-08-24 0 0.375 0.375 0.390 0.355 0.355 42,500 15,888 0.3738 0.314 0.314 0.327 0.298 0.298 50,686 0.3135 1.35%
2009-08-21 0 0.370 0.360 0.390 - - 0 0 - 0.310 0.302 0.327 - - 0 - 0.00%
2009-08-20 0 0.370 0.365 0.400 0.370 0.395 25,000 9,400 0.3760 0.310 0.306 0.335 0.310 0.331 29,815 0.3153 1.37%
2009-08-19 0 0.365 0.365 0.400 0.355 0.355 10,000 3,550 0.3550 0.306 0.306 0.335 0.298 0.298 11,926 0.2977 -8.75%
2009-08-18 0 0.400 0.355 0.400 - - 500 175 0.3500 0.335 0.298 0.335 - - 596 0.2935 0.00%
2009-08-17 0 0.400 0.360 0.400 - - 0 0 - 0.335 0.302 0.335 - - 0 - -2.44%
2009-08-14 0 0.410 0.370 0.410 - - 0 0 - 0.344 0.310 0.344 - - 0 - 0.00%
2009-08-13 0 0.410 0.380 0.415 0.365 0.410 150,000 57,050 0.3803 0.344 0.319 0.348 0.306 0.344 178,890 0.3189 2.50%
2009-08-12 0 0.400 0.365 0.400 0.400 0.405 530,000 212,150 0.4003 0.335 0.306 0.335 0.335 0.340 632,079 0.3356 0.00%
2009-08-11 0 0.400 0.365 0.400 - - 0 0 - 0.335 0.306 0.335 - - 0 - 0.00%
2009-08-10 0 0.400 0.370 0.400 0.380 0.400 925,000 348,900 0.3772 0.335 0.310 0.335 0.319 0.335 1,103,157 0.3163 3.90%
2009-08-07 0 0.385 0.385 0.420 0.385 0.385 315,000 121,075 0.3844 0.323 0.323 0.352 0.323 0.323 375,670 0.3223 -8.33%
2009-08-06 0 0.420 0.385 0.420 0.425 0.425 100,000 42,500 0.4250 0.352 0.323 0.352 0.356 0.356 119,260 0.3564 0.00%
2009-08-05 0 0.420 0.390 0.420 0.390 0.420 110,000 43,200 0.3927 0.352 0.327 0.352 0.327 0.352 131,186 0.3293 -1.18%
2009-08-04 0 0.425 0.395 0.425 0.395 0.430 427,500 170,350 0.3985 0.356 0.331 0.356 0.331 0.361 509,837 0.3341 1.19%
2009-08-03 0 0.420 0.395 0.420 0.420 0.420 17,500 7,050 0.4029 0.352 0.331 0.352 0.352 0.352 20,871 0.3378 2.44%
2009-07-31 0 0.410 0.395 0.410 0.400 0.420 455,000 184,500 0.4055 0.344 0.331 0.344 0.335 0.352 542,634 0.3400 0.00%
2009-07-30 0 0.410 0.400 0.410 0.400 0.415 262,000 108,040 0.4124 0.344 0.335 0.344 0.335 0.348 312,462 0.3458 1.23%
2009-07-29 0 0.405 0.395 0.405 0.395 0.420 760,000 304,700 0.4009 0.340 0.331 0.340 0.331 0.352 906,377 0.3362 -4.71%
2009-07-28 0 0.425 0.410 0.425 0.395 0.430 660,000 272,550 0.4130 0.356 0.344 0.356 0.331 0.361 787,117 0.3463 3.66%
2009-07-27 0 0.410 0.395 0.410 0.375 0.415 1,917,500 766,550 0.3998 0.344 0.331 0.344 0.314 0.348 2,286,814 0.3352 6.49%
2009-07-24 0 0.385 0.370 0.385 0.330 0.385 2,382,500 875,000 0.3673 0.323 0.310 0.323 0.277 0.323 2,841,373 0.3079 20.31%
2009-07-23 0 0.320 0.310 0.325 0.310 0.320 122,500 38,725 0.3161 0.268 0.260 0.273 0.260 0.268 146,094 0.2651 0.00%
2009-07-22 0 0.320 0.315 0.325 0.320 0.320 335,500 107,223 0.3196 0.268 0.264 0.273 0.268 0.268 400,118 0.2680 -3.03%
2009-07-21 0 0.330 0.320 0.330 0.315 0.330 242,500 77,200 0.3184 0.277 0.268 0.277 0.264 0.277 289,206 0.2669 3.13%
2009-07-20 0 0.320 0.315 0.325 0.320 0.325 290,000 94,050 0.3243 0.268 0.264 0.273 0.268 0.273 345,854 0.2719 4.92%
2009-07-17 0 0.305 0.305 0.320 0.305 0.305 100,000 30,500 0.3050 0.256 0.256 0.268 0.256 0.256 119,260 0.2557 1.67%
2009-07-16 0 0.300 0.290 0.300 0.290 0.310 636,000 189,785 0.2984 0.252 0.243 0.252 0.243 0.260 758,495 0.2502 0.00%
2009-07-15 0 0.300 0.285 0.320 0.300 0.300 50,000 14,725 0.2945 0.252 0.239 0.268 0.252 0.252 59,630 0.2469 3.45%
2009-07-14 0 0.290 0.270 0.320 - - 0 0 - 0.243 0.226 0.268 - - 0 - 0.00%
2009-07-13 0 0.290 0.270 0.320 - - 0 0 - 0.243 0.226 0.268 - - 0 - 0.00%
2009-07-10 0 0.290 0.290 0.305 0.290 0.290 50,000 14,500 0.2900 0.243 0.243 0.256 0.243 0.243 59,630 0.2432 3.57%
2009-07-09 0 0.280 0.280 0.305 0.280 0.280 10,000 2,800 0.2800 0.235 0.235 0.256 0.235 0.235 11,926 0.2348 0.00%
2009-07-08 0 0.280 0.270 0.300 0.280 0.280 30,000 8,400 0.2800 0.235 0.226 0.252 0.235 0.235 35,778 0.2348 -3.45%
2009-07-07 0 0.290 0.285 0.305 - - 0 0 - 0.243 0.239 0.256 - - 0 - 0.00%
2009-07-06 0 0.290 0.290 0.315 - - 5,000 1,300 0.2600 0.243 0.243 0.264 - - 5,963 0.2180 0.00%
2009-07-03 0 0.290 0.290 0.310 0.280 0.290 410,000 116,500 0.2841 0.243 0.243 0.260 0.235 0.243 488,967 0.2383 0.00%
2009-07-02 0 0.290 0.290 0.300 0.290 0.300 130,000 38,000 0.2923 0.243 0.243 0.252 0.243 0.252 155,038 0.2451 -3.33%
2009-06-30 0 0.300 0.300 0.310 0.300 0.300 65,000 19,350 0.2977 0.252 0.252 0.260 0.252 0.252 77,519 0.2496 -3.23%
2009-06-29 0 0.310 0.300 0.310 0.320 0.320 70,000 22,400 0.3200 0.260 0.252 0.260 0.268 0.268 83,482 0.2683 3.33%
2009-06-26 0 0.300 0.300 0.320 0.300 0.300 98,000 29,040 0.2963 0.252 0.252 0.268 0.252 0.252 116,875 0.2485 -3.23%
2009-06-25 0 0.310 0.310 0.335 0.310 0.310 29,500 8,970 0.3041 0.260 0.260 0.281 0.260 0.260 35,182 0.2550 -1.59%
2009-06-24 0 0.315 0.315 0.335 0.315 0.315 50,000 15,750 0.3150 0.264 0.264 0.281 0.264 0.264 59,630 0.2641 -7.35%
2009-06-23 0 0.340 0.320 0.340 0.340 0.340 10,000 3,400 0.3400 0.285 0.268 0.285 0.285 0.285 11,926 0.2851 0.00%
2009-06-22 0 0.340 0.340 0.345 0.325 0.330 330,000 107,900 0.3270 0.285 0.285 0.289 0.273 0.277 393,559 0.2742 6.25%
2009-06-19 0 0.320 0.320 0.325 0.320 0.330 250,000 80,500 0.3220 0.268 0.268 0.273 0.268 0.277 298,150 0.2700 -3.03%
2009-06-18 0 0.330 0.320 0.335 - - 0 0 - 0.277 0.268 0.281 - - 0 - 0.00%
2009-06-17 0 0.330 0.320 0.330 0.315 0.330 325,000 105,000 0.3231 0.277 0.268 0.277 0.264 0.277 387,596 0.2709 3.13%
2009-06-16 0 0.320 0.320 0.335 0.315 0.325 720,500 228,700 0.3174 0.268 0.268 0.281 0.264 0.273 859,269 0.2662 -3.03%
2009-06-15 0 0.330 0.320 0.330 0.315 0.330 872,500 279,650 0.3205 0.277 0.268 0.277 0.264 0.277 1,040,545 0.2688 4.76%
2009-06-12 0 0.315 0.315 0.330 0.300 0.345 1,170,000 373,100 0.3189 0.264 0.264 0.277 0.252 0.289 1,395,344 0.2674 5.00%
2009-06-11 0 0.300 0.295 0.305 0.300 0.300 90,000 27,000 0.3000 0.252 0.247 0.256 0.252 0.252 107,334 0.2516 0.00%
2009-06-10 0 0.300 0.295 0.320 0.300 0.310 450,000 136,500 0.3033 0.252 0.247 0.268 0.252 0.260 536,671 0.2543 -7.69%
2009-06-09 0 0.325 0.315 0.325 0.310 0.330 605,000 189,000 0.3124 0.273 0.264 0.273 0.260 0.277 721,524 0.2619 0.00%
2009-06-08 0 0.325 0.315 0.325 0.310 0.330 722,500 229,063 0.3170 0.273 0.264 0.273 0.260 0.277 861,655 0.2658 1.56%
2009-06-05 0 0.320 0.315 0.320 0.310 0.320 320,000 102,100 0.3191 0.268 0.264 0.268 0.260 0.268 381,633 0.2675 3.23%
2009-06-04 0 0.310 0.310 0.320 0.295 0.300 110,000 32,900 0.2991 0.260 0.260 0.268 0.247 0.252 131,186 0.2508 -4.62%
2009-06-03 0 0.325 0.300 0.330 0.325 0.325 205,000 66,525 0.3245 0.273 0.252 0.277 0.273 0.273 244,483 0.2721 3.17%
2009-06-02 0 0.315 0.305 0.315 0.305 0.325 1,102,500 347,500 0.3152 0.264 0.256 0.264 0.256 0.273 1,314,843 0.2643 -5.97%
2009-06-01 0 0.335 0.315 0.335 0.315 0.335 2,321,500 742,893 0.3200 0.281 0.264 0.281 0.264 0.281 2,768,625 0.2683 -1.47%
2009-05-29 0 0.340 0.330 0.340 0.310 0.340 1,320,000 427,850 0.3241 0.285 0.277 0.285 0.260 0.285 1,574,234 0.2718 6.25%
2009-05-27 0 0.320 0.310 0.320 0.280 0.320 354,500 106,460 0.3003 0.268 0.260 0.268 0.235 0.268 422,777 0.2518 10.34%
2009-05-26 0 0.290 0.280 0.295 0.250 0.290 1,110,000 304,950 0.2747 0.243 0.235 0.247 0.210 0.243 1,323,788 0.2304 9.43%
2009-05-25 0 0.265 0.260 0.285 0.265 0.280 162,000 43,550 0.2688 0.222 0.218 0.239 0.222 0.235 193,201 0.2254 -7.02%
2009-05-22 0 0.285 0.275 0.285 0.285 0.285 60,000 17,100 0.2850 0.239 0.231 0.239 0.239 0.239 71,556 0.2390 0.00%
2009-05-21 0 0.285 0.270 0.285 0.265 0.285 950,000 264,000 0.2779 0.239 0.226 0.239 0.222 0.239 1,132,972 0.2330 14.00%
2009-05-20 0 0.250 0.240 0.260 0.250 0.250 10,000 2,500 0.2500 0.210 0.201 0.218 0.210 0.210 11,926 0.2096 0.00%
2009-05-19 0 0.250 0.238 0.255 0.230 0.250 377,500 90,863 0.2407 0.210 0.200 0.214 0.193 0.210 450,207 0.2018 13.64%
2009-05-18 0 0.220 0.220 0.240 0.220 0.250 330,000 75,700 0.2294 0.184 0.184 0.201 0.184 0.210 393,559 0.1923 -4.76%
2009-05-15 0 0.231 0.231 0.238 - - 0 0 - 0.194 0.194 0.200 - - 0 - 4.52%
2009-05-14 0 0.221 0.217 0.230 - - 7,500 1,575 0.2100 0.185 0.182 0.193 - - 8,945 0.1761 0.00%
2009-05-13 0 0.221 0.221 0.245 - - 0 0 - 0.185 0.185 0.205 - - 0 - 0.45%
2009-05-12 0 0.220 0.220 0.255 0.220 0.220 10,000 2,200 0.2200 0.184 0.184 0.214 0.184 0.184 11,926 0.1845 0.00%
2009-05-11 0 0.220 0.220 0.260 0.220 0.243 55,000 12,970 0.2358 0.184 0.184 0.218 0.184 0.204 65,593 0.1977 -9.47%
2009-05-08 0 0.243 0.243 0.260 0.220 0.243 29,000 6,580 0.2269 0.204 0.204 0.218 0.184 0.204 34,585 0.1903 10.45%
2009-05-07 0 0.220 0.230 0.260 0.220 0.230 70,000 15,900 0.2271 0.184 0.193 0.218 0.184 0.193 83,482 0.1905 -13.73%
2009-05-06 0 0.255 0.203 0.260 - - 0 0 - 0.214 0.170 0.218 - - 0 - 0.00%
2009-05-05 0 0.255 0.255 0.260 0.224 0.224 90,000 20,160 0.2240 0.214 0.214 0.218 0.188 0.188 107,334 0.1878 6.25%
2009-05-04 0 0.240 0.211 0.240 0.243 0.250 60,000 14,291 0.2382 0.201 0.177 0.201 0.204 0.210 71,556 0.1997 6.67%
2009-04-30 0 0.225 0.215 0.225 0.210 0.225 200,000 43,550 0.2178 0.189 0.180 0.189 0.176 0.189 238,520 0.1826 17.19%
2009-04-29 0 0.192 0.188 0.220 - - 0 0 - 0.161 0.158 0.184 - - 0 - 0.00%
2009-04-28 0 0.192 0.192 0.230 0.190 0.230 710,000 137,400 0.1935 0.161 0.161 0.193 0.159 0.193 846,747 0.1623 -18.30%
2009-04-27 0 0.235 0.193 0.255 - - 0 0 - 0.197 0.162 0.214 - - 0 - 0.00%
2009-04-24 0 0.235 0.202 0.250 - - 5,000 950 0.1900 0.197 0.169 0.210 - - 5,963 0.1593 0.00%
2009-04-23 0 0.235 0.201 0.245 - - 500 95 0.1900 0.197 0.169 0.205 - - 596 0.1593 0.00%
2009-04-22 0 0.235 0.235 0.240 0.204 0.235 1,082,500 223,230 0.2062 0.197 0.197 0.201 0.171 0.197 1,290,991 0.1729 -2.08%
2009-04-21 0 0.240 0.209 0.255 - - 0 0 - 0.201 0.175 0.214 - - 0 - 0.00%
2009-04-20 0 0.240 0.222 0.255 - - 0 0 - 0.201 0.186 0.214 - - 0 - 0.00%
2009-04-17 0 0.240 0.214 0.240 0.235 0.240 210,000 49,650 0.2364 0.201 0.179 0.201 0.197 0.201 250,446 0.1982 7.14%
2009-04-16 0 0.224 0.224 0.230 0.188 0.225 965,000 200,340 0.2076 0.188 0.188 0.193 0.158 0.189 1,150,861 0.1741 4.67%
2009-04-15 0 0.214 0.214 0.225 0.187 0.187 17,500 3,255 0.1860 0.179 0.179 0.189 0.157 0.157 20,871 0.1560 7.00%
2009-04-14 0 0.200 0.182 0.208 0.178 0.200 532,500 104,065 0.1954 0.168 0.153 0.174 0.149 0.168 635,060 0.1639 8.11%
2009-04-09 0 0.185 0.185 0.190 0.164 0.189 1,749,500 305,864 0.1748 0.155 0.155 0.159 0.138 0.158 2,086,457 0.1466 12.12%
2009-04-08 0 0.165 0.158 0.180 - - 0 0 - 0.138 0.132 0.151 - - 0 - 0.00%
2009-04-07 0 0.165 0.159 0.180 - - 0 0 - 0.138 0.133 0.151 - - 0 - 0.00%
2009-04-06 0 0.165 0.165 0.180 0.158 0.160 112,500 17,775 0.1580 0.138 0.138 0.151 0.132 0.134 134,168 0.1325 -2.94%
2009-04-03 0 0.170 0.161 0.177 0.170 0.170 92,000 15,600 0.1696 0.143 0.135 0.148 0.143 0.143 109,719 0.1422 0.00%
2009-04-02 0 0.170 0.157 0.170 - - 0 0 - 0.143 0.132 0.143 - - 0 - 0.00%
2009-04-01 0 0.170 0.155 0.170 - - 0 0 - 0.143 0.130 0.143 - - 0 - 0.00%
2009-03-31 0 0.170 0.156 0.170 0.158 0.170 20,000 3,280 0.1640 0.143 0.131 0.143 0.132 0.143 23,852 0.1375 1.80%
2009-03-30 0 0.167 0.159 0.167 - - 0 0 - 0.140 0.133 0.140 - - 0 - -1.76%
2009-03-27 0 0.170 0.160 0.170 0.173 0.175 57,500 9,815 0.1707 0.143 0.134 0.143 0.145 0.147 68,575 0.1431 3.66%
2009-03-26 0 0.164 0.164 0.166 0.153 0.159 125,000 19,420 0.1554 0.138 0.138 0.139 0.128 0.133 149,075 0.1303 5.13%
2009-03-25 0 0.156 0.153 0.159 - - 0 0 - 0.131 0.128 0.133 - - 0 - 0.00%
2009-03-24 0 0.156 0.156 0.160 0.156 0.156 60,000 9,360 0.1560 0.131 0.131 0.134 0.131 0.131 71,556 0.1308 0.00%
2009-03-23 0 0.156 0.156 0.169 0.156 0.156 100,000 15,600 0.1560 0.131 0.131 0.142 0.131 0.131 119,260 0.1308 1.30%
2009-03-20 0 0.154 0.151 0.168 - - 0 0 - 0.129 0.127 0.141 - - 0 - 0.00%
2009-03-19 0 0.154 0.151 0.159 - - 0 0 - 0.129 0.127 0.133 - - 0 - 0.00%
2009-03-18 0 0.154 0.154 0.165 - - 0 0 - 0.129 0.129 0.138 - - 0 - 1.99%
2009-03-17 0 0.151 0.151 0.178 0.151 0.174 260,000 41,560 0.1598 0.127 0.127 0.149 0.127 0.146 310,076 0.1340 -10.12%
2009-03-16 0 0.168 0.158 0.173 0.158 0.168 90,000 14,520 0.1613 0.141 0.132 0.145 0.132 0.141 107,334 0.1353 1.20%
2009-03-13 0 0.166 0.156 0.170 - - 0 0 - 0.139 0.131 0.143 - - 0 - 0.00%
2009-03-12 0 0.166 0.153 0.166 - - 5,000 725 0.1450 0.139 0.128 0.139 - - 5,963 0.1216 -1.19%
2009-03-11 0 0.168 0.163 0.170 0.166 0.168 76,954 12,749 0.1657 0.141 0.137 0.143 0.139 0.141 91,775 0.1389 9.80%
2009-03-10 0 0.153 0.153 0.156 0.148 0.152 317,500 47,563 0.1498 0.128 0.128 0.131 0.124 0.127 378,651 0.1256 2.68%
2009-03-09 0 0.149 0.141 0.159 - - 0 0 - 0.125 0.118 0.133 - - 0 - 0.00%
2009-03-06 0 0.149 0.145 0.149 - - 2,500 340 0.1360 0.125 0.122 0.125 - - 2,982 0.1140 -0.67%
2009-03-05 0 0.150 0.142 0.159 0.141 0.141 25,000 3,495 0.1398 0.126 0.119 0.133 0.118 0.118 29,815 0.1172 1.35%
2009-03-04 0 0.148 0.143 0.167 - - 0 0 - 0.124 0.120 0.140 - - 0 - 0.00%
2009-03-03 0 0.148 0.142 0.157 0.137 0.138 192,878 26,448 0.1371 0.124 0.119 0.132 0.115 0.116 230,027 0.1150 -1.33%
2009-03-02 0 0.150 0.136 0.174 0.143 0.144 350,000 50,100 0.1431 0.126 0.114 0.146 0.120 0.121 417,411 0.1200 -3.23%
2009-02-27 0 0.155 0.146 0.168 - - 2,500 350 0.1400 0.130 0.122 0.141 - - 2,982 0.1174 0.00%
2009-02-26 0 0.155 0.147 0.159 0.146 0.146 106,000 15,422 0.1455 0.130 0.123 0.133 0.122 0.122 126,416 0.1220 3.33%
2009-02-25 0 0.150 0.147 0.173 0.150 0.150 18,500 2,690 0.1454 0.126 0.123 0.145 0.126 0.126 22,063 0.1219 -3.85%
2009-02-24 0 0.156 0.152 0.162 0.152 0.153 510,000 77,530 0.1520 0.131 0.127 0.136 0.127 0.128 608,227 0.1275 -2.50%
2009-02-23 0 0.160 0.150 0.176 - - 0 0 - 0.134 0.126 0.148 - - 0 - 0.00%
2009-02-20 0 0.160 0.155 0.173 - - 0 0 - 0.134 0.130 0.145 - - 0 - 0.00%
2009-02-19 0 0.160 0.157 0.164 0.154 0.155 110,000 17,040 0.1549 0.134 0.132 0.138 0.129 0.130 131,186 0.1299 -3.03%
2009-02-18 0 0.165 0.152 0.178 - - 0 0 - 0.138 0.127 0.149 - - 0 - 0.00%
2009-02-17 0 0.165 0.158 0.184 - - 0 0 - 0.138 0.132 0.154 - - 0 - 0.00%
2009-02-16 0 0.165 0.161 0.179 0.161 0.161 100,000 16,100 0.1610 0.138 0.135 0.150 0.135 0.135 119,260 0.1350 -2.94%
2009-02-13 0 0.170 0.165 0.175 0.165 0.170 80,000 13,500 0.1688 0.143 0.138 0.147 0.138 0.143 95,408 0.1415 4.29%
2009-02-12 0 0.163 0.159 0.163 - - 0 0 - 0.137 0.133 0.137 - - 0 - -1.21%
2009-02-11 0 0.165 0.158 0.170 0.165 0.165 40,000 6,600 0.1650 0.138 0.132 0.143 0.138 0.138 47,704 0.1384 0.00%
2009-02-10 0 0.165 0.165 0.170 0.165 0.165 15,000 2,350 0.1567 0.138 0.138 0.143 0.138 0.138 17,889 0.1314 -2.94%
2009-02-09 0 0.170 0.157 0.178 - - 2,500 375 0.1500 0.143 0.132 0.149 - - 2,982 0.1258 0.00%
2009-02-06 0 0.170 0.161 0.174 0.170 0.170 138,000 23,324 0.1690 0.143 0.135 0.146 0.143 0.143 164,579 0.1417 0.00%
2009-02-05 0 0.170 0.156 0.175 - - 0 0 - 0.143 0.131 0.147 - - 0 - 0.00%
2009-02-04 0 0.170 0.156 0.179 - - 0 0 - 0.143 0.131 0.150 - - 0 - 0.00%
2009-02-03 0 0.170 0.154 0.170 - - 0 0 - 0.143 0.129 0.143 - - 0 - -0.58%
2009-02-02 0 0.171 0.156 0.179 - - 0 0 - 0.143 0.131 0.150 - - 0 - 0.00%
2009-01-30 0 0.171 0.153 0.190 - - 0 0 - 0.143 0.128 0.159 - - 0 - 0.00%
2009-01-29 0 0.171 0.160 0.185 - - 5,000 750 0.1500 0.143 0.134 0.155 - - 5,963 0.1258 0.00%
2009-01-23 0 0.171 0.155 0.175 - - 0 0 - 0.143 0.130 0.147 - - 0 - 0.00%
2009-01-22 0 0.171 0.154 0.177 - - 0 0 - 0.143 0.129 0.148 - - 0 - 0.00%
2009-01-21 0 0.171 0.158 0.179 - - 0 0 - 0.143 0.132 0.150 - - 0 - 0.00%
2009-01-20 0 0.171 0.162 0.174 0.170 0.171 220,000 37,470 0.1703 0.143 0.136 0.146 0.143 0.143 262,372 0.1428 1.79%
2009-01-19 0 0.168 0.152 0.170 0.167 0.168 3,340,000 561,060 0.1680 0.141 0.127 0.143 0.140 0.141 3,983,290 0.1409 5.00%
2009-01-16 0 0.160 0.151 0.175 0.160 0.160 50,000 8,000 0.1600 0.134 0.127 0.147 0.134 0.134 59,630 0.1342 1.91%
2009-01-15 0 0.157 0.157 0.166 0.157 0.157 140,000 21,980 0.1570 0.132 0.132 0.139 0.132 0.132 166,964 0.1316 -4.85%
2009-01-14 0 0.165 0.158 0.166 0.145 0.145 34,000 5,242 0.1542 0.138 0.132 0.139 0.122 0.122 40,548 0.1293 -3.51%
2009-01-13 0 0.171 0.158 0.171 - - 0 0 - 0.143 0.132 0.143 - - 0 - -0.58%
2009-01-12 0 0.172 0.156 0.177 0.160 0.177 178,000 34,490 0.1938 0.144 0.131 0.148 0.134 0.148 212,283 0.1625 4.24%
2009-01-09 0 0.165 0.165 0.172 0.165 0.170 495,000 82,100 0.1659 0.138 0.138 0.144 0.138 0.143 590,338 0.1391 -3.51%
2009-01-08 0 0.171 0.164 0.178 0.171 0.171 110,000 18,660 0.1696 0.143 0.138 0.149 0.143 0.143 131,186 0.1422 -5.00%
2009-01-07 0 0.180 0.176 0.190 - - 0 0 - 0.151 0.148 0.159 - - 0 - 0.00%
2009-01-06 0 0.180 0.173 - 0.160 0.180 795,000 141,410 0.1779 0.151 0.145 - 0.134 0.151 948,118 0.1491 10.43%
2009-01-05 0 0.163 0.159 0.179 - - 5,000 750 0.1500 0.137 0.133 0.150 - - 5,963 0.1258 0.00%
2009-01-02 0 0.163 0.160 0.179 - - 0 0 - 0.137 0.134 0.150 - - 0 - 0.00%
2008-12-31 0 0.163 0.163 0.179 0.163 0.163 99,000 16,107 0.1627 0.137 0.137 0.150 0.137 0.137 118,068 0.1364 3.82%
2008-12-30 0 0.157 0.155 0.179 - - 5,000 705 0.1410 0.132 0.130 0.150 - - 5,963 0.1182 0.00%
2008-12-29 0 0.157 0.157 0.179 0.150 0.150 11,000 1,650 0.1500 0.132 0.132 0.150 0.126 0.126 13,119 0.1258 0.00%
2008-12-24 0 0.157 0.155 0.180 - - 0 0 - 0.132 0.130 0.151 - - 0 - 0.00%
2008-12-23 0 0.157 0.157 0.180 0.157 0.157 10,000 1,570 0.1570 0.132 0.132 0.151 0.132 0.132 11,926 0.1316 -2.48%
2008-12-22 0 0.161 0.157 0.180 - - 0 0 - 0.135 0.132 0.151 - - 0 - 0.00%
2008-12-19 0 0.161 0.161 0.170 - - 0 0 - 0.135 0.135 0.143 - - 0 - 0.63%
2008-12-18 0 0.160 0.160 0.176 - - 0 0 - 0.134 0.134 0.148 - - 0 - 0.00%
2008-12-17 0 0.160 0.157 0.175 0.160 0.175 110,000 17,750 0.1614 0.134 0.132 0.147 0.134 0.147 131,186 0.1353 3.23%
2008-12-16 0 0.155 0.155 0.170 0.150 0.150 10,000 1,500 0.1500 0.130 0.130 0.143 0.126 0.126 11,926 0.1258 0.00%
2008-12-15 0 0.155 0.155 0.170 0.155 0.155 20,000 3,100 0.1550 0.130 0.130 0.143 0.130 0.130 23,852 0.1300 -6.06%
2008-12-12 0 0.165 0.158 0.175 - - 0 0 - 0.138 0.132 0.147 - - 0 - 0.00%
2008-12-11 0 0.165 0.165 0.175 0.157 0.162 370,000 58,300 0.1576 0.138 0.138 0.147 0.132 0.136 441,263 0.1321 6.45%
2008-12-10 0 0.155 0.148 0.174 0.146 0.155 260,000 38,170 0.1468 0.130 0.124 0.146 0.122 0.130 310,076 0.1231 -4.91%
2008-12-09 0 0.163 0.140 0.163 0.140 0.163 650,000 93,370 0.1436 0.137 0.117 0.137 0.117 0.137 775,191 0.1204 7.95%
2008-12-08 0 0.151 0.146 0.168 - - 0 0 - 0.127 0.122 0.141 - - 0 - 0.00%
2008-12-05 0 0.151 0.147 0.157 0.147 0.147 10,000 1,470 0.1470 0.127 0.123 0.132 0.123 0.123 11,926 0.1233 0.00%
2008-12-04 0 0.151 0.147 0.152 0.150 0.152 220,000 33,210 0.1510 0.127 0.123 0.127 0.126 0.127 262,372 0.1266 -2.58%
2008-12-03 0 0.155 0.149 0.165 0.149 0.149 30,000 4,470 0.1490 0.130 0.125 0.138 0.125 0.125 35,778 0.1249 -8.82%
2008-12-02 0 0.170 0.150 0.171 - - 0 0 - 0.143 0.126 0.143 - - 0 - 0.00%
2008-12-01 0 0.170 0.161 0.172 - - 0 0 - 0.143 0.135 0.144 - - 0 - 0.00%
2008-11-28 0 0.170 0.151 0.174 0.170 0.170 100,000 17,000 0.1700 0.143 0.127 0.146 0.143 0.143 119,260 0.1425 1.80%
2008-11-27 0 0.167 0.160 0.169 - - 0 0 - 0.140 0.134 0.142 - - 0 - 0.00%
2008-11-26 0 0.167 0.161 0.184 - - 50,000 8,050 0.1610 0.140 0.135 0.154 - - 59,630 0.1350 0.00%
2008-11-25 0 0.167 0.140 0.167 0.166 0.167 60,000 9,990 0.1665 0.140 0.117 0.140 0.139 0.140 71,556 0.1396 4.37%
2008-11-24 0 0.160 0.141 0.178 - - 0 0 - 0.134 0.118 0.149 - - 0 - 0.00%
2008-11-21 0 0.160 0.152 0.180 0.151 0.152 90,000 13,640 0.1516 0.134 0.127 0.151 0.127 0.127 107,334 0.1271 -4.76%
2008-11-20 0 0.168 0.151 0.170 - - 0 0 - 0.141 0.127 0.143 - - 0 - 0.00%
2008-11-19 0 0.168 0.161 0.175 0.168 0.175 50,000 8,620 0.1724 0.141 0.135 0.147 0.141 0.147 59,630 0.1446 -2.89%
2008-11-18 0 0.173 0.163 0.188 - - 0 0 - 0.145 0.137 0.158 - - 0 - 0.00%
2008-11-17 0 0.173 0.162 0.190 - - 0 0 - 0.145 0.136 0.159 - - 0 - 0.00%
2008-11-14 0 0.173 0.173 0.179 0.170 0.170 12,000 2,008 0.1673 0.145 0.145 0.150 0.143 0.143 14,311 0.1403 2.37%
2008-11-13 0 0.169 0.168 0.187 0.140 0.169 605,000 92,895 0.1535 0.142 0.141 0.157 0.117 0.142 721,524 0.1287 -15.50%
2008-11-12 0 0.200 0.151 0.219 - - 0 0 - 0.168 0.127 0.184 - - 0 - 0.00%
2008-11-11 0 0.200 0.184 0.212 0.200 0.200 111,000 22,180 0.1998 0.168 0.154 0.178 0.168 0.168 132,379 0.1675 -9.09%
2008-11-10 0 0.220 0.164 0.220 - - 0 0 - 0.184 0.138 0.184 - - 0 - -7.56%
2008-11-07 0 0.238 0.161 0.240 - - 0 0 - 0.200 0.135 0.201 - - 0 - 0.00%
2008-11-06 0 0.238 0.181 0.240 - - 0 0 - 0.200 0.152 0.201 - - 0 - 0.00%
2008-11-05 0 0.238 0.193 0.240 - - 0 0 - 0.200 0.162 0.201 - - 0 - 0.00%
2008-11-04 0 0.238 0.238 - 0.205 0.205 10,000 2,050 0.2050 0.200 0.200 - 0.172 0.172 11,926 0.1719 5.78%
2008-11-03 0 0.225 0.210 0.225 0.220 0.225 30,000 6,350 0.2117 0.189 0.176 0.189 0.184 0.189 35,778 0.1775 6.13%
2008-10-31 0 0.212 0.150 0.225 - - 0 0 - 0.178 0.126 0.189 - - 0 - 0.00%
2008-10-30 0 0.212 0.151 0.220 - - 0 0 - 0.178 0.127 0.184 - - 0 - 0.00%
2008-10-29 0 0.212 0.212 0.220 0.200 0.205 120,000 24,050 0.2004 0.178 0.178 0.184 0.168 0.172 143,112 0.1680 6.53%
2008-10-28 0 0.199 0.180 0.200 0.180 0.199 35,000 6,440 0.1840 0.167 0.151 0.168 0.151 0.167 41,741 0.1543 -2.93%
2008-10-27 0 0.205 0.150 0.205 - - 0 0 - 0.172 0.126 0.172 - - 0 - -6.82%
2008-10-24 0 0.220 0.209 - 0.190 0.220 220,000 42,640 0.1938 0.184 0.175 - 0.159 0.184 262,372 0.1625 5.26%
2008-10-23 0 0.209 0.209 - 0.200 0.200 30,000 6,000 0.2000 0.175 0.175 - 0.168 0.168 35,778 0.1677 0.00%
2008-10-22 0 0.209 0.209 0.220 0.208 0.220 420,000 88,510 0.2107 0.175 0.175 0.184 0.174 0.184 500,893 0.1767 -9.91%
2008-10-21 0 0.232 0.230 0.255 0.232 0.232 300,000 69,600 0.2320 0.195 0.193 0.214 0.195 0.195 357,780 0.1945 -4.13%
2008-10-20 0 0.242 0.242 0.255 0.242 0.250 773,000 187,740 0.2429 0.203 0.203 0.214 0.203 0.210 921,881 0.2036 -5.10%
2008-10-17 0 0.255 0.255 0.270 0.255 0.255 16,500 4,110 0.2491 0.214 0.214 0.226 0.214 0.214 19,678 0.2089 -13.56%
2008-10-16 0 0.295 0.295 0.300 0.250 0.270 65,000 16,550 0.2546 0.247 0.247 0.252 0.210 0.226 77,519 0.2135 -1.67%
2008-10-15 0 0.300 0.255 0.300 - - 0 0 - 0.252 0.214 0.252 - - 0 - -1.64%
2008-10-14 0 0.305 0.305 0.330 0.250 0.290 120,000 30,500 0.2542 0.256 0.256 0.277 0.210 0.243 143,112 0.2131 7.02%
2008-10-13 0 0.285 0.241 0.285 0.285 0.285 144,500 40,975 0.2836 0.239 0.202 0.239 0.239 0.239 172,331 0.2378 1.79%
2008-10-10 0 0.280 0.150 0.290 - - 0 0 - 0.235 0.126 0.243 - - 0 - 0.00%
2008-10-09 0 0.280 0.280 0.295 - - 0 0 - 0.235 0.235 0.247 - - 0 - 5.66%
2008-10-08 0 0.265 0.280 0.290 0.243 0.290 1,280,000 350,690 0.2740 0.222 0.235 0.243 0.204 0.243 1,526,530 0.2297 0.00%
2008-10-06 0 0.265 0.250 0.270 0.250 0.265 320,000 82,400 0.2575 0.222 0.210 0.226 0.210 0.222 381,633 0.2159 -11.67%
2008-10-03 0 0.300 0.275 0.320 - - 0 0 - 0.252 0.231 0.268 - - 0 - 0.00%
2008-10-02 0 0.300 0.280 0.320 0.300 0.300 20,000 6,000 0.3000 0.252 0.235 0.268 0.252 0.252 23,852 0.2516 -6.25%
2008-09-30 0 0.320 0.255 0.330 - - 2,500 600 0.2400 0.268 0.214 0.277 - - 2,982 0.2012 0.00%
2008-09-29 0 0.320 0.255 0.345 - - 7,500 2,025 0.2700 0.268 0.214 0.289 - - 8,945 0.2264 0.00%
2008-09-26 0 0.320 0.260 0.320 - - 0 0 - 0.268 0.218 0.268 - - 0 - 0.00%
2008-09-25 0 0.320 0.285 0.320 - - 0 0 - 0.268 0.239 0.268 - - 0 - 0.00%
2008-09-24 0 0.320 0.290 0.330 - - 0 0 - 0.268 0.243 0.277 - - 0 - 0.00%
2008-09-23 0 0.320 0.290 0.325 0.320 0.320 60,000 19,200 0.3200 0.268 0.243 0.273 0.268 0.268 71,556 0.2683 6.67%
2008-09-22 0 0.300 0.300 0.335 0.295 0.320 45,000 13,925 0.3094 0.252 0.252 0.281 0.247 0.268 53,667 0.2595 -7.69%
2008-09-19 0 0.325 0.295 0.330 0.315 0.325 160,000 50,950 0.3184 0.273 0.247 0.277 0.264 0.273 190,816 0.2670 4.84%
2008-09-18 0 0.310 0.260 0.310 0.260 0.320 70,000 19,300 0.2757 0.260 0.218 0.260 0.218 0.268 83,482 0.2312 0.00%
2008-09-17 0 0.310 0.305 0.340 0.310 0.310 1,822,500 564,913 0.3100 0.260 0.256 0.285 0.260 0.260 2,173,517 0.2599 0.00%
2008-09-16 0 0.310 0.305 0.340 0.310 0.350 70,000 23,550 0.3364 0.260 0.256 0.285 0.260 0.293 83,482 0.2821 -16.22%
2008-09-12 0 0.370 0.325 0.375 - - 0 0 - 0.310 0.273 0.314 - - 0 - 0.00%
2008-09-11 0 0.370 0.325 0.380 - - 0 0 - 0.310 0.273 0.319 - - 0 - 0.00%
2008-09-10 0 0.370 0.325 0.370 0.315 0.370 495,000 175,400 0.3543 0.310 0.273 0.310 0.264 0.310 590,338 0.2971 15.63%
2008-09-09 0 0.320 0.320 0.365 0.320 0.320 24,000 7,600 0.3167 0.268 0.268 0.306 0.268 0.268 28,622 0.2655 -8.57%
2008-09-08 0 0.350 0.325 0.365 - - 2,500 788 0.3152 0.293 0.273 0.306 - - 2,982 0.2643 0.00%
2008-09-05 0 0.350 0.325 0.360 0.330 0.350 30,000 10,100 0.3367 0.293 0.273 0.302 0.277 0.293 35,778 0.2823 -4.11%
2008-09-04 0 0.365 0.340 0.370 0.360 0.365 30,000 10,900 0.3633 0.306 0.285 0.310 0.302 0.306 35,778 0.3047 -1.35%
2008-09-03 0 0.370 0.335 0.370 0.340 0.370 247,500 87,600 0.3539 0.310 0.281 0.310 0.285 0.310 295,169 0.2968 0.00%
2008-09-02 0 0.370 0.330 0.370 0.370 0.370 50,000 18,500 0.3700 0.310 0.277 0.310 0.310 0.310 59,630 0.3102 -1.33%
2008-09-01 0 0.375 0.340 0.530 0.370 0.375 36,000 13,070 0.3631 0.314 0.285 0.444 0.310 0.314 42,934 0.3044 1.35%
2008-08-29 0 0.370 0.345 0.370 - - 0 0 - 0.310 0.289 0.310 - - 0 - 0.00%
2008-08-28 0 0.370 0.350 0.370 - - 0 0 - 0.310 0.293 0.310 - - 0 - 0.00%
2008-08-27 0 0.370 0.335 0.370 - - 9,000 2,880 0.3200 0.310 0.281 0.310 - - 10,733 0.2683 -5.13%
2008-08-26 0 0.390 0.330 0.390 0.380 0.390 100,500 38,265 0.3807 0.327 0.277 0.327 0.319 0.327 119,856 0.3193 5.41%
2008-08-25 0 0.370 0.315 0.390 - - 0 0 - 0.310 0.264 0.327 - - 0 - 0.00%
2008-08-21 0 0.370 0.315 0.400 0.310 0.370 120,000 37,950 0.3163 0.310 0.264 0.335 0.260 0.310 143,112 0.2652 4.23%
2008-08-20 0 0.355 0.330 0.400 - - 0 0 - 0.298 0.277 0.335 - - 0 - 0.00%
2008-08-19 0 0.355 0.320 0.390 - - 0 0 - 0.298 0.268 0.327 - - 0 - 0.00%
2008-08-18 0 0.355 0.320 0.395 - - 0 0 - 0.298 0.268 0.331 - - 0 - 0.00%
2008-08-15 0 0.355 0.355 0.380 0.355 0.355 100,000 35,500 0.3550 0.298 0.298 0.319 0.298 0.298 119,260 0.2977 -7.79%
2008-08-14 0 0.385 0.335 0.385 - - 1,500 480 0.3200 0.323 0.281 0.323 - - 1,789 0.2683 0.00%
2008-08-13 0 0.385 0.325 0.395 - - 0 0 - 0.323 0.273 0.331 - - 0 - 0.00%
2008-08-12 0 0.385 0.345 0.400 0.345 0.385 20,000 7,300 0.3650 0.323 0.289 0.335 0.289 0.323 23,852 0.3061 5.48%
2008-08-11 0 0.365 0.365 0.405 0.355 0.430 214,000 90,930 0.4249 0.306 0.306 0.340 0.298 0.361 255,217 0.3563 1.39%
2008-08-08 0 0.360 0.335 0.425 0.360 0.365 140,000 50,600 0.3614 0.302 0.281 0.356 0.302 0.306 166,964 0.3031 -5.26%
2008-08-07 0 0.380 0.375 0.430 0.380 0.380 200,000 76,000 0.3800 0.319 0.314 0.361 0.319 0.319 238,520 0.3186 -10.59%
2008-08-05 0 0.425 0.380 0.435 - - 0 0 - 0.356 0.319 0.365 - - 0 - 0.00%
2008-08-04 0 0.425 0.380 0.435 - - 0 0 - 0.356 0.319 0.365 - - 0 - 0.00%
2008-08-01 0 0.425 0.375 0.430 0.400 0.425 45,000 18,550 0.4122 0.356 0.314 0.361 0.335 0.356 53,667 0.3456 4.94%
2008-07-31 0 0.405 0.380 0.430 - - 0 0 - 0.340 0.319 0.361 - - 0 - 0.00%
2008-07-30 0 0.405 0.375 0.440 - - 0 0 - 0.340 0.314 0.369 - - 0 - 0.00%
2008-07-29 0 0.405 0.370 0.420 - - 0 0 - 0.340 0.310 0.352 - - 0 - 0.00%
2008-07-28 0 0.405 0.385 0.435 - - 0 0 - 0.340 0.323 0.365 - - 0 - 0.00%
2008-07-25 0 0.405 0.385 0.440 0.405 0.405 31,000 12,520 0.4039 0.340 0.323 0.369 0.340 0.340 36,971 0.3386 0.00%
2008-07-24 0 0.405 0.415 0.450 0.375 0.375 10,000 3,750 0.3750 0.340 0.348 0.377 0.314 0.314 11,926 0.3144 -5.81%
2008-07-23 0 0.430 0.385 0.430 0.420 0.430 30,000 12,750 0.4250 0.361 0.323 0.361 0.352 0.361 35,778 0.3564 7.50%
2008-07-22 0 0.400 0.395 0.430 - - 0 0 - 0.335 0.331 0.361 - - 0 - 0.00%
2008-07-21 0 0.400 0.375 0.420 - - 0 0 - 0.335 0.314 0.352 - - 0 - 0.00%
2008-07-18 0 0.400 0.375 0.420 - - 0 0 - 0.335 0.314 0.352 - - 0 - 0.00%
2008-07-17 0 0.400 0.385 0.450 0.400 0.420 152,000 62,060 0.4083 0.335 0.323 0.377 0.335 0.352 181,275 0.3424 1.27%
2008-07-16 0 0.395 0.395 0.440 0.370 0.380 50,000 18,700 0.3740 0.331 0.331 0.369 0.310 0.319 59,630 0.3136 -12.22%
2008-07-15 0 0.450 0.370 0.450 0.400 0.450 2,290,000 1,011,800 0.4418 0.377 0.310 0.377 0.335 0.377 2,731,058 0.3705 16.88%
2008-07-14 0 0.385 0.360 0.395 - - 0 0 - 0.323 0.302 0.331 - - 0 - 0.00%
2008-07-11 0 0.385 0.370 0.395 - - 0 0 - 0.323 0.310 0.331 - - 0 - 0.00%
2008-07-10 0 0.385 0.370 0.400 - - 0 0 - 0.323 0.310 0.335 - - 0 - 0.00%
2008-07-09 0 0.385 0.375 0.395 0.375 0.385 392,500 147,825 0.3766 0.323 0.314 0.331 0.314 0.323 468,096 0.3158 4.05%
2008-07-08 0 0.370 0.365 0.370 0.365 0.380 160,000 58,800 0.3675 0.310 0.306 0.310 0.306 0.319 190,816 0.3081 -2.63%
2008-07-07 0 0.380 0.380 0.400 0.360 0.390 260,000 96,250 0.3702 0.319 0.319 0.335 0.302 0.327 310,076 0.3104 -5.00%
2008-07-04 0 0.400 0.385 0.400 - - 0 0 - 0.335 0.323 0.335 - - 0 - 0.00%
2008-07-03 0 0.400 0.360 0.430 - - 0 0 - 0.335 0.302 0.361 - - 0 - 0.00%
2008-07-02 0 0.400 0.395 0.430 - - 0 0 - 0.335 0.331 0.361 - - 0 - 0.00%
2008-06-30 0 0.400 0.400 0.435 0.390 0.400 26,500 10,370 0.3913 0.335 0.335 0.365 0.327 0.335 31,604 0.3281 -9.09%
2008-06-27 0 0.440 0.395 0.440 - - 0 0 - 0.369 0.331 0.369 - - 0 - -2.22%
2008-06-26 0 0.450 0.410 0.450 0.450 0.450 10,000 4,500 0.4500 0.377 0.344 0.377 0.377 0.377 11,926 0.3773 3.45%
2008-06-25 0 0.435 0.435 0.450 - - 90,000 37,800 0.4200 0.365 0.365 0.377 - - 107,334 0.3522 3.57%
2008-06-24 0 0.420 0.405 0.420 - - 0 0 - 0.352 0.340 0.352 - - 0 - 0.00%
2008-06-23 0 0.420 0.410 0.420 - - 6,000 2,220 0.3700 0.352 0.344 0.352 - - 7,156 0.3102 0.00%
2008-06-20 0 0.420 0.410 0.425 0.410 0.420 150,000 61,900 0.4127 0.352 0.344 0.356 0.344 0.352 178,890 0.3460 2.44%
2008-06-19 0 0.410 0.420 0.430 0.410 0.420 360,000 148,750 0.4132 0.344 0.352 0.361 0.344 0.352 429,337 0.3465 -7.87%
2008-06-18 0 0.445 0.425 0.450 0.410 0.455 110,000 47,400 0.4309 0.373 0.356 0.377 0.344 0.382 131,186 0.3613 3.49%
2008-06-17 0 0.430 0.445 0.450 0.430 0.430 10,000 4,300 0.4300 0.361 0.373 0.377 0.361 0.361 11,926 0.3606 -4.44%
2008-06-16 0 0.450 0.435 0.450 0.450 0.450 40,000 18,000 0.4500 0.377 0.365 0.377 0.377 0.377 47,704 0.3773 0.00%
2008-06-13 0 0.450 0.440 0.470 - - 0 0 - 0.377 0.369 0.394 - - 0 - 0.00%
2008-06-12 0 0.450 0.425 0.475 0.450 0.450 91,000 40,920 0.4497 0.377 0.356 0.398 0.377 0.377 108,527 0.3770 -7.22%
2008-06-11 0 0.485 0.445 0.485 0.485 0.490 640,000 313,400 0.4897 0.407 0.373 0.407 0.407 0.411 763,265 0.4106 2.11%
2008-06-10 0 0.475 0.445 0.480 0.450 0.500 232,500 110,825 0.4767 0.398 0.373 0.402 0.377 0.419 277,280 0.3997 -3.06%
2008-06-06 0 0.490 0.490 0.495 0.480 0.490 290,000 139,600 0.4814 0.411 0.411 0.415 0.402 0.411 345,854 0.4036 2.08%
2008-06-05 0 0.480 0.480 0.485 0.480 0.490 1,560,000 757,650 0.4857 0.402 0.402 0.407 0.402 0.411 1,860,459 0.4072 -5.88%
2008-06-04 0 0.510 0.510 0.520 0.510 0.540 1,693,000 880,000 0.5198 0.428 0.428 0.436 0.428 0.453 2,019,075 0.4358 -7.27%
2008-06-03 0 0.550 0.530 0.550 0.530 0.570 1,575,500 858,860 0.5451 0.461 0.444 0.461 0.444 0.478 1,878,944 0.4571 -1.79%
2008-06-02 0 0.560 0.560 0.580 0.520 0.570 2,506,500 1,363,065 0.5438 0.470 0.470 0.486 0.436 0.478 2,989,256 0.4560 -1.75%
2008-05-30 0 0.570 0.570 0.580 0.540 0.620 5,296,000 3,047,005 0.5753 0.478 0.478 0.486 0.453 0.520 6,316,018 0.4824 -3.39%
2008-05-29 0 0.590 0.580 0.590 0.475 0.600 7,085,500 3,957,685 0.5586 0.495 0.486 0.495 0.398 0.503 8,450,179 0.4684 18.00%
2008-05-28 0 0.500 0.475 0.500 0.375 0.510 2,050,000 884,300 0.4314 0.419 0.398 0.419 0.314 0.428 2,444,833 0.3617 21.95%
2008-05-27 0 0.410 0.390 0.425 - - 0 0 - 0.344 0.327 0.356 - - 0 - 0.00%
2008-05-26 0 0.410 0.385 0.410 - - 0 0 - 0.344 0.323 0.344 - - 0 - -1.20%
2008-05-23 0 0.415 0.395 0.420 0.395 0.415 180,000 73,900 0.4106 0.348 0.331 0.352 0.331 0.348 214,668 0.3443 1.22%
2008-05-22 0 0.410 0.410 0.440 0.405 0.405 10,000 4,050 0.4050 0.344 0.344 0.369 0.340 0.340 11,926 0.3396 -3.53%
2008-05-21 0 0.425 0.410 0.430 - - 0 0 - 0.356 0.344 0.361 - - 0 - 0.00%
2008-05-20 0 0.425 0.405 0.425 - - 0 0 - 0.356 0.340 0.356 - - 0 - -4.49%
2008-05-19 0 0.445 0.415 0.445 - - 0 0 - 0.373 0.348 0.373 - - 0 - -1.11%
2008-05-16 0 0.450 0.430 0.450 0.450 0.450 10,000 4,500 0.4500 0.377 0.361 0.377 0.377 0.377 11,926 0.3773 4.65%
2008-05-15 0 0.430 0.430 0.435 0.405 0.435 1,303,500 559,750 0.4294 0.361 0.361 0.365 0.340 0.365 1,554,556 0.3601 11.69%
2008-05-14 0 0.385 0.385 0.405 0.385 0.395 120,000 47,100 0.3925 0.323 0.323 0.340 0.323 0.331 143,112 0.3291 -12.50%
2008-05-13 0 0.440 0.420 0.450 0.410 0.440 28,000 11,620 0.4150 0.369 0.352 0.377 0.344 0.369 33,393 0.3480 7.32%
2008-05-09 0 0.410 0.410 0.440 0.410 0.420 97,000 40,150 0.4139 0.344 0.344 0.369 0.344 0.352 115,682 0.3471 -5.75%
2008-05-08 0 0.435 0.425 0.440 0.430 0.435 60,000 25,850 0.4308 0.365 0.356 0.369 0.361 0.365 71,556 0.3613 3.57%
2008-05-07 0 0.420 0.420 0.440 0.420 0.430 20,000 8,500 0.4250 0.352 0.352 0.369 0.352 0.361 23,852 0.3564 -6.67%
2008-05-06 0 0.450 0.425 0.450 0.415 0.450 32,500 14,150 0.4354 0.377 0.356 0.377 0.348 0.377 38,760 0.3651 0.00%
2008-05-05 0 0.450 0.450 0.455 0.425 0.480 90,000 41,500 0.4611 0.377 0.377 0.382 0.356 0.402 107,334 0.3866 2.27%
2008-05-02 0 0.440 0.440 0.465 0.440 0.440 40,000 17,400 0.4350 0.369 0.369 0.390 0.369 0.369 47,704 0.3647 -5.38%
2008-04-30 0 0.465 0.450 0.465 0.445 0.465 110,000 49,350 0.4486 0.390 0.377 0.390 0.373 0.390 131,186 0.3762 1.09%
2008-04-29 0 0.460 0.435 0.465 0.435 0.460 150,000 67,550 0.4503 0.386 0.365 0.390 0.365 0.386 178,890 0.3776 -2.13%
2008-04-28 0 0.470 0.425 0.470 - - 0 0 - 0.394 0.356 0.394 - - 0 - -1.05%
2008-04-25 0 0.475 0.435 0.480 - - 3,000 1,215 0.4050 0.398 0.365 0.402 - - 3,578 0.3396 0.00%
2008-04-24 0 0.475 0.475 0.480 0.450 0.460 120,000 54,800 0.4567 0.398 0.398 0.402 0.377 0.386 143,112 0.3829 5.56%
2008-04-23 0 0.450 0.415 0.450 - - 0 0 - 0.377 0.348 0.377 - - 0 - 0.00%
2008-04-22 0 0.450 0.430 0.450 - - 0 0 - 0.377 0.361 0.377 - - 0 - -3.23%
2008-04-21 0 0.465 0.440 0.470 0.440 0.465 46,000 20,430 0.4441 0.390 0.369 0.394 0.369 0.390 54,860 0.3724 5.68%
2008-04-18 0 0.440 0.420 0.450 - - 2,500 1,000 0.4000 0.369 0.352 0.377 - - 2,982 0.3354 0.00%
2008-04-17 0 0.440 0.440 0.460 0.425 0.445 1,115,000 484,325 0.4344 0.369 0.369 0.386 0.356 0.373 1,329,751 0.3642 -6.38%
2008-04-16 0 0.470 0.450 0.470 0.440 0.470 172,000 80,045 0.4654 0.394 0.377 0.394 0.369 0.394 205,127 0.3902 -2.08%
2008-04-15 0 0.480 0.430 0.480 0.480 0.480 100,000 48,000 0.4800 0.402 0.361 0.402 0.402 0.402 119,260 0.4025 1.05%
2008-04-14 0 0.475 0.425 0.480 0.475 0.475 10,000 4,750 0.4750 0.398 0.356 0.402 0.398 0.398 11,926 0.3983 -1.04%
2008-04-11 0 0.480 0.455 0.480 0.460 0.480 30,000 13,700 0.4567 0.402 0.382 0.402 0.386 0.402 35,778 0.3829 -1.03%
2008-04-10 0 0.485 0.440 0.495 - - 0 0 - 0.407 0.369 0.415 - - 0 - 0.00%
2008-04-09 0 0.485 0.435 0.490 - - 0 0 - 0.407 0.365 0.411 - - 0 - 0.00%
2008-04-08 0 0.485 0.450 0.495 - - 0 0 - 0.407 0.377 0.415 - - 0 - 0.00%
2008-04-07 0 0.485 0.485 0.495 0.470 0.475 110,000 52,550 0.4777 0.407 0.407 0.415 0.394 0.398 131,186 0.4006 3.19%
2008-04-03 0 0.470 0.465 0.470 - - 5,000 2,200 0.4400 0.394 0.390 0.394 - - 5,963 0.3689 -1.05%
2008-04-02 0 0.475 0.475 0.480 - - 0 0 - 0.398 0.398 0.402 - - 0 - 1.06%
2008-04-01 0 0.470 0.455 0.480 0.460 0.470 172,500 78,950 0.4577 0.394 0.382 0.402 0.386 0.394 205,724 0.3838 2.17%
2008-03-31 0 0.460 0.445 0.475 0.460 0.460 22,500 9,975 0.4433 0.386 0.373 0.398 0.386 0.386 26,834 0.3717 -4.17%
2008-03-28 0 0.480 0.460 0.480 0.455 0.480 180,000 84,658 0.4703 0.402 0.386 0.402 0.382 0.402 214,668 0.3944 4.35%
2008-03-27 0 0.460 0.460 0.470 0.440 0.480 570,000 257,100 0.4511 0.386 0.386 0.394 0.369 0.402 679,783 0.3782 2.22%
2008-03-26 0 0.450 0.450 0.480 0.440 0.450 529,000 235,775 0.4457 0.377 0.377 0.402 0.369 0.377 630,886 0.3737 -6.25%
2008-03-25 0 0.480 0.435 0.480 0.475 0.480 460,000 220,550 0.4795 0.402 0.365 0.402 0.398 0.402 548,597 0.4020 1.05%
2008-03-20 0 0.475 0.435 0.475 0.470 0.475 200,000 94,900 0.4745 0.398 0.365 0.398 0.394 0.398 238,520 0.3979 0.00%
2008-03-19 0 0.475 0.455 0.475 0.455 0.475 186,000 84,865 0.4563 0.398 0.382 0.398 0.382 0.398 221,824 0.3826 2.15%
2008-03-18 0 0.465 0.465 0.470 0.420 0.440 641,000 273,750 0.4271 0.390 0.390 0.394 0.352 0.369 764,458 0.3581 2.20%
2008-03-17 0 0.455 0.455 0.490 0.450 0.455 195,000 88,200 0.4523 0.382 0.382 0.411 0.377 0.382 232,557 0.3793 -10.78%
2008-03-14 0 0.510 0.480 0.510 - - 0 0 - 0.428 0.402 0.428 - - 0 - -1.92%
2008-03-13 0 0.520 0.520 0.530 0.485 0.510 52,500 25,838 0.4922 0.436 0.436 0.444 0.407 0.428 62,612 0.4127 -3.70%
2008-03-12 0 0.540 0.510 0.540 0.510 0.540 130,000 66,700 0.5131 0.453 0.428 0.453 0.428 0.453 155,038 0.4302 5.88%
2008-03-11 0 0.510 0.500 0.520 0.470 0.510 140,000 70,400 0.5029 0.428 0.419 0.436 0.394 0.428 166,964 0.4216 -1.92%
2008-03-10 0 0.520 0.485 0.520 - - 0 0 - 0.436 0.407 0.436 - - 0 - 0.00%
2008-03-07 0 0.520 0.500 0.520 - - 0 0 - 0.436 0.419 0.436 - - 0 - -1.89%
2008-03-06 0 0.530 0.510 0.540 0.510 0.540 553,500 292,880 0.5291 0.444 0.428 0.453 0.428 0.453 660,105 0.4437 1.92%
2008-03-05 0 0.520 0.475 0.530 0.500 0.520 150,000 75,800 0.5053 0.436 0.398 0.444 0.419 0.436 178,890 0.4237 4.00%
2008-03-04 0 0.500 0.475 0.510 - - 7,500 3,413 0.4551 0.419 0.398 0.428 - - 8,945 0.3816 0.00%
2008-03-03 0 0.500 0.470 0.510 0.500 0.500 10,000 5,000 0.5000 0.419 0.394 0.428 0.419 0.419 11,926 0.4193 -1.96%
2008-02-29 0 0.510 0.475 0.520 - - 0 0 - 0.428 0.398 0.436 - - 0 - 0.00%
2008-02-28 0 0.510 0.490 0.520 0.510 0.510 70,000 35,700 0.5100 0.428 0.411 0.436 0.428 0.428 83,482 0.4276 -1.92%
2008-02-27 0 0.520 0.495 0.520 0.470 0.520 361,500 173,305 0.4794 0.436 0.415 0.436 0.394 0.436 431,125 0.4020 9.47%
2008-02-26 0 0.475 0.475 0.490 0.475 0.485 365,000 174,100 0.4770 0.398 0.398 0.411 0.398 0.407 435,300 0.4000 0.00%
2008-02-25 0 0.475 0.475 0.495 0.475 0.475 30,000 14,250 0.4750 0.398 0.398 0.415 0.398 0.398 35,778 0.3983 -1.04%
2008-02-22 0 0.480 0.480 0.495 0.480 0.485 30,000 14,450 0.4817 0.402 0.402 0.415 0.402 0.407 35,778 0.4039 -1.03%
2008-02-21 0 0.485 0.480 0.490 0.485 0.500 125,000 62,025 0.4962 0.407 0.402 0.411 0.407 0.419 149,075 0.4161 -4.90%
2008-02-20 0 0.510 0.490 0.510 0.495 0.495 100,000 49,500 0.4950 0.428 0.411 0.428 0.415 0.415 119,260 0.4151 0.00%
2008-02-19 0 0.510 0.495 0.510 0.510 0.510 40,000 20,400 0.5100 0.428 0.415 0.428 0.428 0.428 47,704 0.4276 2.00%
2008-02-18 0 0.500 0.500 0.510 0.480 0.480 10,000 4,800 0.4800 0.419 0.419 0.428 0.402 0.402 11,926 0.4025 -3.85%
2008-02-15 0 0.520 0.500 0.520 - - 5,000 2,325 0.4650 0.436 0.419 0.436 - - 5,963 0.3899 0.00%
2008-02-14 0 0.520 0.520 0.550 0.480 0.510 167,500 82,760 0.4941 0.436 0.436 0.461 0.402 0.428 199,761 0.4143 4.00%
2008-02-13 0 0.500 0.485 0.510 0.500 0.500 10,000 5,000 0.5000 0.419 0.407 0.428 0.419 0.419 11,926 0.4193 1.01%
2008-02-12 0 0.495 0.475 0.500 0.495 0.495 10,000 4,950 0.4950 0.415 0.398 0.419 0.415 0.415 11,926 0.4151 0.00%
2008-02-11 0 0.495 0.495 0.510 0.470 0.490 45,000 21,225 0.4717 0.415 0.415 0.428 0.394 0.411 53,667 0.3955 -1.00%
2008-02-06 0 0.500 0.490 0.500 0.485 0.500 90,000 44,250 0.4917 0.419 0.411 0.419 0.407 0.419 107,334 0.4123 0.00%
2008-02-05 0 0.500 0.495 0.500 0.500 0.510 470,000 237,000 0.5043 0.419 0.415 0.419 0.419 0.428 560,523 0.4228 -1.96%
2008-02-04 0 0.510 0.495 0.520 0.490 0.510 2,982,500 1,472,875 0.4938 0.428 0.415 0.436 0.411 0.428 3,556,934 0.4141 -1.92%
2008-02-01 1 - - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2008-01-25 0 0.520 0.500 0.520 0.460 0.520 1,050,000 527,200 0.5021 0.436 0.419 0.436 0.386 0.436 1,252,232 0.4210 5.05%
2008-01-24 0 0.495 0.465 0.500 0.465 0.495 30,500 14,273 0.4680 0.415 0.390 0.419 0.390 0.415 36,374 0.3924 -2.94%
2008-01-23 0 0.510 0.500 0.510 0.500 0.510 350,000 175,500 0.5014 0.428 0.419 0.428 0.419 0.428 417,411 0.4204 2.00%
2008-01-22 0 0.500 0.420 0.495 0.450 0.500 384,500 176,273 0.4584 0.419 0.352 0.415 0.377 0.419 458,555 0.3844 0.00%
2008-01-21 0 0.500 0.465 0.500 0.470 0.500 125,000 60,950 0.4876 0.419 0.390 0.419 0.394 0.419 149,075 0.4089 -1.96%
2008-01-18 0 0.510 0.475 0.510 0.480 0.510 470,000 229,500 0.4883 0.428 0.398 0.428 0.402 0.428 560,523 0.4094 6.25%
2008-01-17 0 0.480 0.455 0.480 0.455 0.480 964,000 448,360 0.4651 0.402 0.382 0.402 0.382 0.402 1,149,668 0.3900 3.23%
2008-01-16 0 0.465 0.465 0.470 0.465 0.470 1,023,500 478,883 0.4679 0.390 0.390 0.394 0.390 0.394 1,220,628 0.3923 -7.00%
2008-01-15 0 0.500 0.480 0.500 0.470 0.500 635,000 307,800 0.4847 0.419 0.402 0.419 0.394 0.419 757,302 0.4064 3.09%
2008-01-14 0 0.485 0.470 0.500 0.470 0.485 105,000 50,600 0.4819 0.407 0.394 0.419 0.394 0.407 125,223 0.4041 -3.00%
2008-01-11 0 0.500 0.480 0.500 0.485 0.500 27,000 13,085 0.4846 0.419 0.402 0.419 0.407 0.419 32,200 0.4064 1.01%
2008-01-10 0 0.495 0.485 0.500 0.480 0.495 80,000 39,450 0.4931 0.415 0.407 0.419 0.402 0.415 95,408 0.4135 3.13%
2008-01-09 0 0.480 0.475 0.490 0.480 0.485 21,000 10,080 0.4800 0.402 0.398 0.411 0.402 0.407 25,045 0.4025 2.13%
2008-01-08 0 0.470 0.470 0.495 - - 0 0 - 0.394 0.394 0.415 - - 0 - 2.17%
2008-01-07 0 0.460 0.465 0.500 0.460 0.460 10,000 4,600 0.4600 0.386 0.390 0.419 0.386 0.386 11,926 0.3857 -6.12%
2008-01-04 0 0.490 0.460 0.520 - - 8,000 3,520 0.4400 0.411 0.386 0.436 - - 9,541 0.3689 0.00%
2008-01-03 0 0.490 0.490 0.500 0.490 0.490 95,000 46,450 0.4889 0.411 0.411 0.419 0.411 0.411 113,297 0.4100 -1.01%
2008-01-02 0 0.495 0.485 0.520 0.470 0.540 2,540,000 1,281,600 0.5046 0.415 0.407 0.436 0.394 0.453 3,029,208 0.4231 -1.00%
2007-12-31 0 0.500 0.465 0.510 - - 0 0 - 0.419 0.390 0.428 - - 0 - 0.00%
2007-12-28 0 0.500 0.480 0.510 0.465 0.500 41,512 19,780 0.4765 0.419 0.402 0.428 0.390 0.419 49,507 0.3995 0.00%
2007-12-27 0 0.500 0.490 0.510 0.490 0.500 232,000 114,540 0.4937 0.419 0.411 0.428 0.411 0.419 276,684 0.4140 -1.96%
2007-12-24 0 0.510 0.510 0.520 0.475 0.520 1,056,000 525,420 0.4976 0.428 0.428 0.436 0.398 0.436 1,259,387 0.4172 2.00%
2007-12-21 0 0.500 0.490 0.520 0.500 0.600 530,000 273,200 0.5155 0.419 0.411 0.436 0.419 0.503 632,079 0.4322 2.04%
2007-12-20 0 0.490 0.460 0.500 0.480 0.490 60,000 29,300 0.4883 0.411 0.386 0.419 0.402 0.411 71,556 0.4095 0.00%
2007-12-19 0 0.490 0.490 0.500 0.450 0.450 670,000 301,400 0.4499 0.411 0.411 0.419 0.377 0.377 799,043 0.3772 4.26%
2007-12-18 0 0.470 0.455 0.485 0.470 0.470 10,000 4,700 0.4700 0.394 0.382 0.407 0.394 0.394 11,926 0.3941 -4.08%
2007-12-17 0 0.490 0.470 0.490 - - 7,500 3,450 0.4600 0.411 0.394 0.411 - - 8,945 0.3857 -2.00%
2007-12-14 0 0.500 0.485 0.500 0.485 0.500 200,000 97,250 0.4863 0.419 0.407 0.419 0.407 0.419 238,520 0.4077 3.09%
2007-12-13 0 0.485 0.470 0.490 0.485 0.490 360,000 175,100 0.4864 0.407 0.394 0.411 0.407 0.411 429,337 0.4078 -3.00%
2007-12-12 0 0.500 0.500 0.510 0.490 0.500 790,000 394,500 0.4994 0.419 0.419 0.428 0.411 0.419 942,155 0.4187 0.00%
2007-12-11 0 0.500 0.475 0.510 0.485 0.500 340,000 169,500 0.4985 0.419 0.398 0.428 0.407 0.419 405,485 0.4180 4.17%
2007-12-10 0 0.480 0.475 0.510 0.475 0.480 70,000 33,500 0.4786 0.402 0.398 0.428 0.398 0.402 83,482 0.4013 -3.03%
2007-12-07 0 0.495 0.485 0.495 0.495 0.500 272,500 134,813 0.4947 0.415 0.407 0.415 0.415 0.419 324,984 0.4148 0.00%
2007-12-06 0 0.495 0.490 0.510 0.475 0.500 107,500 52,400 0.4874 0.415 0.411 0.428 0.398 0.419 128,205 0.4087 -1.00%
2007-12-05 0 0.500 0.480 0.500 0.460 0.500 185,500 86,823 0.4680 0.419 0.402 0.419 0.386 0.419 221,228 0.3925 4.17%
2007-12-04 0 0.480 0.480 0.490 0.455 0.485 851,000 412,220 0.4844 0.402 0.402 0.411 0.382 0.407 1,014,904 0.4062 6.67%
2007-12-03 0 0.450 0.440 0.450 0.450 0.475 120,000 56,200 0.4683 0.377 0.369 0.377 0.377 0.398 143,112 0.3927 0.00%
2007-11-30 0 0.450 0.440 0.460 0.430 0.450 203,000 90,645 0.4465 0.377 0.369 0.386 0.361 0.377 242,098 0.3744 4.65%
2007-11-29 0 0.430 0.425 0.450 0.430 0.430 105,000 45,000 0.4286 0.361 0.356 0.377 0.361 0.361 125,223 0.3594 1.18%
2007-11-28 0 0.425 0.425 0.445 0.425 0.425 47,500 20,038 0.4219 0.356 0.356 0.373 0.356 0.356 56,649 0.3537 -2.30%
2007-11-27 0 0.435 0.435 0.450 0.420 0.430 295,000 126,600 0.4292 0.365 0.365 0.377 0.352 0.361 351,817 0.3598 1.16%
2007-11-26 0 0.430 0.430 0.455 0.430 0.430 80,000 34,400 0.4300 0.361 0.361 0.382 0.361 0.361 95,408 0.3606 -4.44%
2007-11-23 0 0.450 0.425 0.460 - - 0 0 - 0.377 0.356 0.386 - - 0 - 0.00%
2007-11-22 0 0.450 0.425 0.460 - - 0 0 - 0.377 0.356 0.386 - - 0 - 0.00%
2007-11-21 0 0.450 0.440 0.455 0.450 0.450 50,000 22,500 0.4500 0.377 0.369 0.382 0.377 0.377 59,630 0.3773 -2.17%
2007-11-20 0 0.460 0.460 0.465 0.435 0.440 73,000 32,010 0.4385 0.386 0.386 0.390 0.365 0.369 87,060 0.3677 4.55%
2007-11-19 0 0.440 0.435 0.465 0.435 0.440 1,007,500 442,825 0.4395 0.369 0.365 0.390 0.365 0.369 1,201,546 0.3685 0.00%
2007-11-16 0 0.440 0.460 0.470 0.440 0.445 100,000 44,100 0.4410 0.369 0.386 0.394 0.369 0.373 119,260 0.3698 -4.35%
2007-11-15 0 0.460 0.455 0.475 0.455 0.470 230,000 105,550 0.4589 0.386 0.382 0.398 0.382 0.394 274,298 0.3848 -2.13%
2007-11-14 0 0.470 0.455 0.470 0.470 0.470 105,000 49,175 0.4683 0.394 0.382 0.394 0.394 0.394 125,223 0.3927 -1.05%
2007-11-13 0 0.475 0.460 0.485 0.455 0.475 266,500 121,948 0.4576 0.398 0.386 0.407 0.382 0.398 317,828 0.3837 -2.06%
2007-11-12 0 0.485 0.485 0.495 0.460 0.470 120,000 55,500 0.4625 0.407 0.407 0.415 0.386 0.394 143,112 0.3878 0.00%
2007-11-09 0 0.485 0.480 0.500 0.485 0.485 105,000 50,775 0.4836 0.407 0.402 0.419 0.407 0.407 125,223 0.4055 -3.00%
2007-11-08 0 0.500 0.480 0.510 0.475 0.500 221,500 106,525 0.4809 0.419 0.402 0.428 0.398 0.419 264,161 0.4033 2.04%
2007-11-07 0 0.490 0.480 0.490 0.480 0.530 200,000 101,200 0.5060 0.411 0.402 0.411 0.402 0.444 238,520 0.4243 -2.00%
2007-11-06 0 0.500 0.480 0.520 0.500 0.510 110,000 55,700 0.5064 0.419 0.402 0.436 0.419 0.428 131,186 0.4246 0.00%
2007-11-05 0 0.500 0.480 0.500 - - 6,500 2,958 0.4551 0.419 0.402 0.419 - - 7,752 0.3816 0.00%
2007-11-02 0 0.500 0.485 0.500 0.480 0.500 130,000 63,650 0.4896 0.419 0.407 0.419 0.402 0.419 155,038 0.4105 0.00%
2007-11-01 0 0.500 0.500 0.520 0.500 0.540 257,500 132,175 0.5133 0.419 0.419 0.436 0.419 0.453 307,095 0.4304 -5.66%
2007-10-31 0 0.530 0.510 0.530 0.500 0.530 176,000 88,780 0.5044 0.444 0.428 0.444 0.419 0.444 209,898 0.4230 0.00%
2007-10-30 0 0.530 0.510 0.530 0.510 0.530 945,000 487,705 0.5161 0.444 0.428 0.444 0.428 0.444 1,127,009 0.4327 -1.85%
2007-10-29 0 0.540 0.530 0.540 0.530 0.540 1,924,500 1,020,460 0.5302 0.453 0.444 0.453 0.444 0.453 2,295,162 0.4446 3.85%
2007-10-26 0 0.520 0.520 0.530 0.500 0.520 1,310,000 673,900 0.5144 0.436 0.436 0.444 0.419 0.436 1,562,308 0.4313 6.12%
2007-10-25 0 0.490 0.490 0.500 0.490 0.500 190,000 93,500 0.4921 0.411 0.411 0.419 0.411 0.419 226,594 0.4126 1.03%
2007-10-24 0 0.485 0.485 0.500 0.485 0.520 2,050,000 1,031,050 0.5030 0.407 0.407 0.419 0.407 0.436 2,444,833 0.4217 -6.73%
2007-10-23 0 0.520 0.500 0.520 0.490 0.530 710,000 361,800 0.5096 0.436 0.419 0.436 0.411 0.444 846,747 0.4273 1.96%
2007-10-22 0 0.510 0.495 0.510 0.490 0.510 280,000 137,750 0.4920 0.428 0.415 0.428 0.411 0.428 333,928 0.4125 0.00%
2007-10-18 0 0.510 0.500 0.520 0.475 0.510 883,000 436,260 0.4941 0.428 0.419 0.436 0.398 0.428 1,053,067 0.4143 5.15%
2007-10-17 0 0.485 0.475 0.485 - - 25,000 11,250 0.4500 0.407 0.398 0.407 - - 29,815 0.3773 -1.02%
2007-10-16 0 0.490 0.490 0.500 0.470 0.480 83,500 39,310 0.4708 0.411 0.411 0.419 0.394 0.402 99,582 0.3947 2.08%
2007-10-15 0 0.480 0.480 0.495 0.480 0.500 266,000 128,800 0.4842 0.402 0.402 0.415 0.402 0.419 317,232 0.4060 -1.03%
2007-10-12 0 0.485 0.485 0.495 0.480 0.500 312,500 152,430 0.4878 0.407 0.407 0.415 0.402 0.419 372,688 0.4090 -1.02%
2007-10-11 0 0.490 0.485 0.510 0.475 0.490 187,500 90,288 0.4815 0.411 0.407 0.428 0.398 0.411 223,613 0.4038 -2.00%
2007-10-10 0 0.500 0.500 0.510 0.500 0.520 450,000 225,800 0.5018 0.419 0.419 0.428 0.419 0.436 536,671 0.4207 -1.96%
2007-10-09 0 0.510 0.510 0.520 0.500 0.510 245,000 124,700 0.5090 0.428 0.428 0.436 0.419 0.428 292,187 0.4268 -3.77%
2007-10-08 0 0.530 0.520 0.540 0.510 0.570 408,000 210,703 0.5164 0.444 0.436 0.453 0.428 0.478 486,581 0.4330 -1.85%
2007-10-05 0 0.540 0.530 0.560 0.490 0.540 440,000 223,950 0.5090 0.453 0.444 0.470 0.411 0.453 524,745 0.4268 12.50%
2007-10-04 0 0.480 0.470 0.485 0.450 0.500 620,000 293,250 0.4730 0.402 0.394 0.407 0.377 0.419 739,413 0.3966 0.00%
2007-10-03 0 0.480 0.480 0.500 0.480 0.480 100,000 48,000 0.4800 0.402 0.402 0.419 0.402 0.402 119,260 0.4025 -2.04%
2007-10-02 0 0.490 0.485 0.500 0.480 0.490 63,000 29,580 0.4695 0.411 0.407 0.419 0.402 0.411 75,134 0.3937 0.00%
2007-09-28 0 0.490 0.490 0.495 0.475 0.480 150,000 71,400 0.4760 0.411 0.411 0.415 0.398 0.402 178,890 0.3991 1.03%
2007-09-27 0 0.485 0.475 0.500 0.475 0.500 815,000 394,825 0.4844 0.407 0.398 0.419 0.398 0.419 971,970 0.4062 -2.02%
2007-09-25 0 0.495 0.495 0.500 0.495 0.500 335,000 166,750 0.4978 0.415 0.415 0.419 0.415 0.419 399,522 0.4174 -2.94%
2007-09-24 0 0.510 0.500 0.520 0.480 0.530 840,000 419,000 0.4988 0.428 0.419 0.436 0.402 0.444 1,001,785 0.4183 4.08%
2007-09-21 0 0.490 0.490 0.500 0.490 0.500 318,000 157,540 0.4954 0.411 0.411 0.419 0.411 0.419 379,247 0.4154 -3.92%
2007-09-20 0 0.510 0.500 0.510 0.500 0.530 500,000 257,625 0.5153 0.428 0.419 0.428 0.419 0.444 596,301 0.4320 -7.27%
2007-09-19 0 0.550 0.530 0.560 0.530 0.550 202,500 108,600 0.5363 0.461 0.444 0.470 0.444 0.461 241,502 0.4497 1.85%
2007-09-18 0 0.540 0.520 0.550 0.520 0.540 72,500 37,725 0.5203 0.453 0.436 0.461 0.436 0.453 86,464 0.4363 1.89%
2007-09-17 0 0.530 0.520 0.540 0.530 0.540 197,500 104,705 0.5302 0.444 0.436 0.453 0.444 0.453 235,539 0.4445 -1.85%
2007-09-14 0 0.540 0.540 0.550 0.540 0.560 45,000 24,400 0.5422 0.453 0.453 0.461 0.453 0.470 53,667 0.4547 -3.57%
2007-09-13 0 0.560 0.560 0.590 0.520 0.550 294,500 156,005 0.5297 0.470 0.470 0.495 0.436 0.461 351,221 0.4442 3.70%
2007-09-12 0 0.540 0.540 0.550 0.540 0.560 562,500 308,575 0.5486 0.453 0.453 0.461 0.453 0.470 670,838 0.4600 -1.82%
2007-09-11 0 0.550 0.540 0.550 0.540 0.560 753,500 416,885 0.5533 0.461 0.453 0.461 0.453 0.470 898,625 0.4639 0.00%
2007-09-10 0 0.550 0.540 0.560 0.550 0.560 40,000 22,200 0.5550 0.461 0.453 0.470 0.461 0.470 47,704 0.4654 -1.79%
2007-09-07 0 0.560 0.540 0.560 0.510 0.560 1,066,500 572,820 0.5371 0.470 0.453 0.470 0.428 0.470 1,271,910 0.4504 9.80%
2007-09-06 0 0.510 0.495 0.520 - - 1,000 480 0.4800 0.428 0.415 0.436 - - 1,193 0.4025 0.00%
2007-09-05 0 0.510 0.510 0.520 0.510 0.520 773,000 399,440 0.5167 0.428 0.428 0.436 0.428 0.436 921,881 0.4333 -1.92%
2007-09-04 0 0.520 0.510 0.520 0.510 0.520 360,000 186,900 0.5192 0.436 0.428 0.436 0.428 0.436 429,337 0.4353 4.00%
2007-09-03 0 0.500 0.495 0.510 0.500 0.500 187,500 93,600 0.4992 0.419 0.415 0.428 0.419 0.419 223,613 0.4186 0.00%
2007-08-31 0 0.500 0.490 0.500 0.490 0.500 286,500 141,095 0.4925 0.419 0.411 0.419 0.411 0.419 341,680 0.4129 0.00%
2007-08-30 0 0.500 0.500 0.510 0.495 0.500 35,500 17,568 0.4949 0.419 0.419 0.428 0.415 0.419 42,337 0.4150 0.00%
2007-08-29 0 0.500 0.500 0.520 0.500 0.500 15,000 7,350 0.4900 0.419 0.419 0.436 0.419 0.419 17,889 0.4109 -1.96%
2007-08-28 0 0.510 0.510 0.530 0.510 0.520 456,000 233,280 0.5116 0.428 0.428 0.444 0.428 0.436 543,826 0.4290 -5.56%
2007-08-27 0 0.540 0.520 0.540 0.500 0.540 725,000 375,150 0.5174 0.453 0.436 0.453 0.419 0.453 864,636 0.4339 8.00%
2007-08-24 0 0.500 0.500 0.520 0.500 0.500 700,000 350,000 0.5000 0.419 0.419 0.436 0.419 0.419 834,821 0.4193 -1.96%
2007-08-23 0 0.510 0.500 0.510 0.490 0.510 1,495,666 743,535 0.4971 0.428 0.419 0.428 0.411 0.428 1,783,734 0.4168 5.15%
2007-08-22 0 0.485 0.485 0.510 0.475 0.490 745,000 360,100 0.4834 0.407 0.407 0.428 0.398 0.411 888,488 0.4053 1.04%
2007-08-21 0 0.480 0.480 0.500 0.480 0.520 456,000 225,690 0.4949 0.402 0.402 0.419 0.402 0.436 543,826 0.4150 -4.00%
2007-08-20 0 0.500 0.500 0.510 0.500 0.500 120,000 60,000 0.5000 0.419 0.419 0.428 0.419 0.419 143,112 0.4193 8.70%
2007-08-17 0 0.460 0.435 0.495 0.450 0.495 530,000 254,000 0.4792 0.386 0.365 0.415 0.377 0.415 632,079 0.4018 -8.00%
2007-08-16 0 0.500 0.500 0.520 0.500 0.530 1,175,500 609,985 0.5189 0.419 0.419 0.436 0.419 0.444 1,401,903 0.4351 -7.41%
2007-08-15 0 0.540 0.520 0.550 0.510 0.540 515,000 272,750 0.5296 0.453 0.436 0.461 0.428 0.453 614,190 0.4441 0.00%
2007-08-14 0 0.540 0.530 0.550 0.540 0.540 450,000 243,000 0.5400 0.453 0.444 0.461 0.453 0.453 536,671 0.4528 0.00%
2007-08-13 0 0.540 0.510 0.550 0.500 0.540 290,000 154,800 0.5338 0.453 0.428 0.461 0.419 0.453 345,854 0.4476 8.00%
2007-08-10 0 0.500 0.500 0.520 0.490 0.510 340,000 171,300 0.5038 0.419 0.419 0.436 0.411 0.428 405,485 0.4225 -7.41%
2007-08-09 0 0.540 0.540 0.560 0.540 0.570 597,500 331,025 0.5540 0.453 0.453 0.470 0.453 0.478 712,579 0.4645 -3.57%
2007-08-08 0 0.560 0.540 0.560 0.485 0.570 1,466,000 790,685 0.5393 0.470 0.453 0.470 0.407 0.478 1,748,354 0.4522 12.00%
2007-08-07 0 0.500 0.490 0.530 0.460 0.530 793,000 381,110 0.4806 0.419 0.411 0.444 0.386 0.444 945,733 0.4030 -13.79%
2007-08-06 0 0.580 0.540 0.580 0.540 0.580 677,500 375,175 0.5538 0.486 0.453 0.486 0.453 0.486 807,988 0.4643 -4.92%
2007-08-03 0 0.610 0.590 0.610 0.580 0.610 1,104,500 644,230 0.5833 0.511 0.495 0.511 0.486 0.511 1,317,229 0.4891 3.39%
2007-08-02 0 0.590 0.580 0.600 0.580 0.620 2,384,500 1,431,930 0.6005 0.495 0.486 0.503 0.486 0.520 2,843,759 0.5035 -7.81%
2007-08-01 0 0.640 0.620 0.650 0.610 0.640 892,500 548,700 0.6148 0.537 0.520 0.545 0.511 0.537 1,064,397 0.5155 -3.03%
2007-07-31 0 0.660 0.640 0.660 0.630 0.660 2,035,000 1,298,800 0.6382 0.553 0.537 0.553 0.528 0.553 2,426,944 0.5352 8.20%
2007-07-30 0 0.610 0.610 0.620 0.600 0.620 650,000 401,200 0.6172 0.511 0.511 0.520 0.503 0.520 775,191 0.5175 -1.61%
2007-07-27 0 0.620 0.620 0.630 0.610 0.660 4,957,500 3,098,300 0.6250 0.520 0.520 0.528 0.511 0.553 5,912,323 0.5240 -8.82%
2007-07-26 0 0.680 0.670 0.680 0.670 0.740 2,530,500 1,784,290 0.7051 0.570 0.562 0.570 0.562 0.620 3,017,878 0.5912 -4.23%
2007-07-25 0 0.710 0.700 0.710 0.670 0.760 6,526,129 4,755,802 0.7287 0.595 0.587 0.595 0.562 0.637 7,783,072 0.6110 1.43%
2007-07-24 0 0.700 0.690 0.700 0.630 0.700 6,442,500 4,258,800 0.6610 0.587 0.579 0.587 0.528 0.587 7,683,336 0.5543 11.11%
2007-07-23 0 0.630 0.620 0.630 0.580 0.650 2,859,500 1,760,385 0.6156 0.528 0.520 0.528 0.486 0.545 3,410,244 0.5162 6.78%
2007-07-20 0 0.590 0.590 0.600 0.570 0.590 1,417,000 822,450 0.5804 0.495 0.495 0.503 0.478 0.495 1,689,917 0.4867 1.72%
2007-07-19 0 0.580 0.580 0.590 0.580 0.600 574,500 339,375 0.5907 0.486 0.486 0.495 0.486 0.503 685,150 0.4953 -3.33%
2007-07-18 0 0.600 0.590 0.600 0.580 0.600 815,000 482,900 0.5925 0.503 0.495 0.503 0.486 0.503 971,970 0.4968 0.00%
2007-07-17 0 0.600 0.600 0.610 0.570 0.600 950,000 556,900 0.5862 0.503 0.503 0.511 0.478 0.503 1,132,972 0.4915 5.26%
2007-07-16 0 0.570 0.570 0.590 0.570 0.590 627,500 360,250 0.5741 0.478 0.478 0.495 0.478 0.495 748,358 0.4814 -5.00%
2007-07-13 0 0.600 0.580 0.600 0.580 0.600 1,364,500 797,535 0.5845 0.503 0.486 0.503 0.486 0.503 1,627,305 0.4901 0.00%
2007-07-12 0 0.600 0.580 0.600 0.580 0.620 248,000 145,170 0.5854 0.503 0.486 0.503 0.486 0.520 295,765 0.4908 0.00%
2007-07-11 0 0.600 0.590 0.610 0.570 0.610 1,140,000 672,540 0.5899 0.503 0.495 0.511 0.478 0.511 1,359,566 0.4947 -1.64%
2007-07-10 0 0.610 0.610 0.620 0.590 0.630 1,004,000 612,990 0.6105 0.511 0.511 0.520 0.495 0.528 1,197,372 0.5119 1.67%
2007-07-09 0 0.600 0.580 0.600 0.560 0.600 1,216,000 694,540 0.5712 0.503 0.486 0.503 0.470 0.503 1,450,204 0.4789 3.45%
2007-07-06 0 0.580 0.570 0.580 0.570 0.600 363,500 209,790 0.5771 0.486 0.478 0.486 0.478 0.503 433,511 0.4839 -3.33%
2007-07-05 0 0.600 0.570 0.600 0.560 0.600 757,000 434,510 0.5740 0.503 0.478 0.503 0.470 0.503 902,799 0.4813 5.26%
2007-07-04 0 0.570 0.550 0.570 0.540 0.570 238,000 129,760 0.5452 0.478 0.461 0.478 0.453 0.478 283,839 0.4572 -1.72%
2007-07-03 0 0.580 0.560 0.580 0.560 0.580 409,500 229,610 0.5607 0.486 0.470 0.486 0.470 0.486 488,370 0.4702 0.00%
2007-06-29 0 0.580 0.560 0.580 0.560 0.580 481,000 273,030 0.5676 0.486 0.470 0.486 0.470 0.486 573,641 0.4760 0.00%
2007-06-28 0 0.580 0.560 0.580 0.570 0.590 607,000 353,480 0.5823 0.486 0.470 0.486 0.478 0.495 723,909 0.4883 -3.33%
2007-06-27 0 0.600 0.590 0.600 0.570 0.630 1,170,500 684,910 0.5851 0.503 0.495 0.503 0.478 0.528 1,395,940 0.4906 -6.25%
2007-06-26 0 0.640 0.580 0.640 0.530 0.640 1,571,000 911,610 0.5803 0.537 0.486 0.537 0.444 0.537 1,873,577 0.4866 14.29%
2007-06-25 0 0.560 0.560 0.570 0.560 0.590 1,043,000 591,990 0.5676 0.470 0.470 0.478 0.470 0.495 1,243,884 0.4759 -5.08%
2007-06-22 0 0.590 0.570 0.590 0.560 0.590 1,208,500 689,390 0.5705 0.495 0.478 0.495 0.470 0.495 1,441,259 0.4783 1.72%
2007-06-21 0 0.580 0.580 0.590 0.550 0.590 2,905,000 1,669,500 0.5747 0.486 0.486 0.495 0.461 0.495 3,464,508 0.4819 0.00%
2007-06-20 0 0.580 0.570 0.580 0.570 0.600 1,135,000 661,200 0.5826 0.486 0.478 0.486 0.478 0.503 1,353,603 0.4885 -3.33%
2007-06-18 0 0.600 0.580 0.600 0.550 0.680 3,072,500 1,792,795 0.5835 0.503 0.486 0.503 0.461 0.570 3,664,269 0.4893 -7.69%
2007-06-15 0 0.650 0.660 0.670 0.650 0.760 7,284,000 5,015,840 0.6886 0.545 0.553 0.562 0.545 0.637 8,686,910 0.5774 -10.96%
2007-06-14 0 0.730 0.730 0.740 0.680 0.750 5,094,500 3,625,425 0.7116 0.612 0.612 0.620 0.570 0.629 6,075,709 0.5967 7.35%
2007-06-13 0 0.680 0.680 0.700 0.660 0.780 8,148,000 5,793,210 0.7110 0.570 0.570 0.587 0.553 0.654 9,717,318 0.5962 -12.82%
2007-06-12 0 0.780 0.780 0.790 0.560 0.820 32,949,000 22,403,805 0.6800 0.654 0.654 0.662 0.470 0.688 39,295,032 0.5701 39.29%
2007-06-11 0 0.560 0.540 0.560 0.530 0.560 6,573,000 3,555,625 0.5409 0.470 0.453 0.470 0.444 0.470 7,838,971 0.4536 3.70%
2007-06-08 0 0.540 0.530 0.540 0.520 0.540 1,275,000 680,650 0.5338 0.453 0.444 0.453 0.436 0.453 1,520,567 0.4476 0.00%
2007-06-07 0 0.540 0.530 0.540 0.530 0.550 2,277,500 1,222,650 0.5368 0.453 0.444 0.453 0.444 0.461 2,716,150 0.4501 1.89%
2007-06-06 0 0.530 0.530 0.540 0.500 0.540 5,078,000 2,629,770 0.5179 0.444 0.444 0.453 0.419 0.453 6,056,031 0.4342 1.92%
2007-06-05 0 0.520 0.520 0.530 0.495 0.520 2,382,000 1,210,490 0.5082 0.436 0.436 0.444 0.415 0.436 2,840,777 0.4261 1.96%
2007-06-04 0 0.510 0.500 0.520 0.510 0.530 1,256,500 643,775 0.5124 0.428 0.419 0.436 0.428 0.444 1,498,504 0.4296 -1.92%
2007-06-01 0 0.520 0.510 0.520 0.500 0.560 5,150,500 2,655,068 0.5155 0.436 0.428 0.436 0.419 0.470 6,142,495 0.4322 -5.45%
2007-05-31 0 0.550 0.540 0.550 0.520 0.580 6,615,500 3,614,940 0.5464 0.461 0.453 0.461 0.436 0.486 7,889,656 0.4582 7.84%
2007-05-30 0 0.510 0.500 0.510 0.495 0.560 3,530,000 1,849,100 0.5238 0.428 0.419 0.428 0.415 0.470 4,209,884 0.4392 -3.77%
2007-05-29 0 0.530 0.520 0.530 0.495 0.530 4,148,000 2,123,385 0.5119 0.444 0.436 0.444 0.415 0.444 4,946,912 0.4292 7.07%
2007-05-28 0 0.495 0.485 0.495 0.470 0.495 1,518,000 740,895 0.4881 0.415 0.407 0.415 0.394 0.415 1,810,369 0.4093 4.21%
2007-05-25 0 0.475 0.465 0.475 0.465 0.475 200,000 94,000 0.4700 0.398 0.390 0.398 0.390 0.398 238,520 0.3941 0.00%
2007-05-23 0 0.475 0.470 0.475 0.465 0.490 1,332,500 629,765 0.4726 0.398 0.394 0.398 0.390 0.411 1,589,142 0.3963 3.26%
2007-05-22 0 0.460 0.455 0.470 0.455 0.465 1,042,500 481,725 0.4621 0.386 0.382 0.394 0.382 0.390 1,243,287 0.3875 -2.13%
2007-05-21 0 0.470 0.465 0.470 0.465 0.475 1,412,500 661,050 0.4680 0.394 0.390 0.394 0.390 0.398 1,684,550 0.3924 1.08%
2007-05-18 0 0.465 0.465 0.470 0.465 0.470 560,000 262,600 0.4689 0.390 0.390 0.394 0.390 0.394 667,857 0.3932 -3.12%
2007-05-17 0 0.480 0.480 0.485 0.455 0.500 1,830,000 872,400 0.4767 0.402 0.402 0.407 0.382 0.419 2,182,461 0.3997 5.49%
2007-05-16 0 0.455 0.445 0.465 0.450 0.460 901,000 411,185 0.4564 0.382 0.373 0.390 0.377 0.386 1,074,534 0.3827 3.41%
2007-05-15 0 0.440 0.440 0.445 0.440 0.450 850,000 379,900 0.4469 0.369 0.369 0.373 0.369 0.377 1,013,711 0.3748 -4.35%
2007-05-14 0 0.460 0.455 0.470 0.450 0.465 1,490,000 676,500 0.4540 0.386 0.382 0.394 0.377 0.390 1,776,976 0.3807 3.37%
2007-05-11 0 0.445 0.440 0.450 0.445 0.450 690,000 308,750 0.4475 0.373 0.369 0.377 0.373 0.377 822,895 0.3752 -1.11%
2007-05-10 0 0.450 0.445 0.450 0.450 0.455 560,000 252,500 0.4509 0.377 0.373 0.377 0.377 0.382 667,857 0.3781 0.00%
2007-05-09 0 0.450 0.450 0.460 0.445 0.460 718,500 323,755 0.4506 0.377 0.377 0.386 0.373 0.386 856,884 0.3778 1.12%
2007-05-08 0 0.445 0.440 0.480 0.445 0.470 1,790,000 814,950 0.4553 0.373 0.369 0.402 0.373 0.394 2,134,757 0.3818 -10.10%
2007-05-07 0 0.495 0.475 0.495 0.480 0.495 668,500 321,823 0.4814 0.415 0.398 0.415 0.402 0.415 797,254 0.4037 0.00%
2007-05-04 0 0.495 0.495 0.500 0.475 0.520 2,579,000 1,276,250 0.4949 0.415 0.415 0.419 0.398 0.436 3,075,720 0.4149 3.13%
2007-05-03 0 0.480 0.470 0.490 0.470 0.485 266,500 126,375 0.4742 0.402 0.394 0.411 0.394 0.407 317,828 0.3976 3.23%
2007-05-02 0 0.465 0.465 0.480 0.465 0.480 202,500 94,738 0.4678 0.390 0.390 0.402 0.390 0.402 241,502 0.3923 -7.00%
2007-04-30 0 0.500 0.480 0.500 0.480 0.500 286,500 137,740 0.4808 0.419 0.402 0.419 0.402 0.419 341,680 0.4031 -1.96%
2007-04-27 0 0.510 0.500 0.510 0.470 0.510 1,040,000 494,500 0.4755 0.428 0.419 0.428 0.394 0.428 1,240,306 0.3987 5.15%
2007-04-26 0 0.485 0.480 0.485 0.445 0.500 3,588,000 1,714,305 0.4778 0.407 0.402 0.407 0.373 0.419 4,279,055 0.4006 -8.49%
2007-04-25 0 0.530 0.520 0.530 0.495 0.530 1,226,000 624,160 0.5091 0.444 0.436 0.444 0.415 0.444 1,462,130 0.4269 6.00%
2007-04-24 0 0.500 0.495 0.500 0.500 0.520 784,000 392,095 0.5001 0.419 0.415 0.419 0.419 0.436 935,000 0.4194 -1.96%
2007-04-23 0 0.510 0.500 0.520 0.510 0.530 745,000 382,685 0.5137 0.428 0.419 0.436 0.428 0.444 888,488 0.4307 -3.77%
2007-04-20 0 0.530 0.520 0.540 0.520 0.540 506,000 268,500 0.5306 0.444 0.436 0.453 0.436 0.453 603,456 0.4449 0.00%
2007-04-19 0 0.530 0.520 0.540 0.520 0.540 1,049,500 546,615 0.5208 0.444 0.436 0.453 0.436 0.453 1,251,635 0.4367 -1.85%
2007-04-18 0 0.540 0.540 0.560 0.495 0.550 4,084,000 2,153,900 0.5274 0.453 0.453 0.470 0.415 0.461 4,870,585 0.4422 8.00%
2007-04-17 0 0.500 0.490 0.500 0.490 0.500 211,500 104,263 0.4930 0.419 0.411 0.419 0.411 0.419 252,235 0.4134 1.01%
2007-04-16 0 0.495 0.485 0.500 0.475 0.495 510,000 248,950 0.4881 0.415 0.407 0.419 0.398 0.415 608,227 0.4093 3.13%
2007-04-13 0 0.480 0.480 0.490 0.475 0.480 163,000 77,230 0.4738 0.402 0.402 0.411 0.398 0.402 194,394 0.3973 -2.04%
2007-04-12 0 0.490 0.485 0.490 0.480 0.495 537,500 264,425 0.4920 0.411 0.407 0.411 0.402 0.415 641,023 0.4125 -1.01%
2007-04-11 0 0.495 0.485 0.495 0.480 0.500 575,000 281,600 0.4897 0.415 0.407 0.415 0.402 0.419 685,746 0.4106 -1.00%
2007-04-10 0 0.500 0.490 0.500 0.480 0.500 33,000 15,780 0.4782 0.419 0.411 0.419 0.402 0.419 39,356 0.4010 -1.96%
2007-04-04 0 0.510 0.500 0.510 0.485 0.510 602,000 302,520 0.5025 0.428 0.419 0.428 0.407 0.428 717,946 0.4214 2.00%
2007-04-03 0 0.500 0.485 0.510 - - 0 0 - 0.419 0.407 0.428 - - 0 - -1.96%
2007-04-02 0 0.510 0.480 0.510 0.480 0.510 717,500 351,138 0.4894 0.428 0.402 0.428 0.402 0.428 855,692 0.4104 0.00%
2007-03-30 0 0.510 0.490 0.510 0.480 0.510 1,090,000 539,600 0.4950 0.428 0.411 0.428 0.402 0.428 1,299,936 0.4151 4.08%
2007-03-29 0 0.490 0.475 0.490 0.470 0.490 344,000 163,160 0.4743 0.411 0.398 0.411 0.394 0.411 410,255 0.3977 2.08%
2007-03-28 0 0.480 0.465 0.480 0.460 0.480 317,500 150,200 0.4731 0.402 0.390 0.402 0.386 0.402 378,651 0.3967 0.00%
2007-03-27 0 0.480 0.475 0.490 0.480 0.495 280,000 135,750 0.4848 0.402 0.398 0.411 0.402 0.415 333,928 0.4065 0.00%
2007-03-26 0 0.480 0.475 0.485 0.475 0.485 200,000 95,800 0.4790 0.402 0.398 0.407 0.398 0.407 238,520 0.4016 -1.03%
2007-03-23 0 0.485 0.480 0.495 0.475 0.495 871,500 417,278 0.4788 0.407 0.402 0.415 0.398 0.415 1,039,352 0.4015 1.04%
2007-03-22 0 0.480 0.475 0.485 0.480 0.490 1,218,000 589,530 0.4840 0.402 0.398 0.407 0.402 0.411 1,452,589 0.4058 3.23%
2007-03-21 0 0.465 0.465 0.485 0.460 0.465 120,000 55,500 0.4625 0.390 0.390 0.407 0.386 0.390 143,112 0.3878 -4.12%
2007-03-20 0 0.485 0.465 0.485 - - 5,500 2,475 0.4500 0.407 0.390 0.407 - - 6,559 0.3773 0.00%
2007-03-19 0 0.485 0.470 0.485 0.450 0.485 615,000 283,500 0.4610 0.407 0.394 0.407 0.377 0.407 733,450 0.3865 4.30%
2007-03-16 0 0.465 0.460 0.470 0.465 0.465 40,000 18,600 0.4650 0.390 0.386 0.394 0.390 0.390 47,704 0.3899 -4.12%
2007-03-15 0 0.485 0.470 0.485 0.455 0.485 65,000 30,700 0.4723 0.407 0.394 0.407 0.382 0.407 77,519 0.3960 4.30%
2007-03-14 0 0.465 0.450 0.470 0.450 0.465 796,000 360,100 0.4524 0.390 0.377 0.394 0.377 0.390 949,311 0.3793 -2.11%
2007-03-13 0 0.475 0.470 0.485 0.450 0.475 654,000 305,470 0.4671 0.398 0.394 0.407 0.377 0.398 779,961 0.3916 2.15%
2007-03-12 0 0.465 0.465 0.470 0.450 0.465 921,500 422,180 0.4581 0.390 0.390 0.394 0.377 0.390 1,098,982 0.3842 2.20%
2007-03-09 0 0.455 0.455 0.465 0.440 0.450 438,000 194,850 0.4449 0.382 0.382 0.390 0.369 0.377 522,360 0.3730 2.25%
2007-03-08 0 0.445 0.435 0.445 0.425 0.445 465,000 199,275 0.4285 0.373 0.365 0.373 0.356 0.373 554,560 0.3593 -2.20%
2007-03-07 0 0.455 0.440 0.455 0.445 0.465 410,000 187,500 0.4573 0.382 0.369 0.382 0.373 0.390 488,967 0.3835 -1.09%
2007-03-06 0 0.460 0.435 0.470 0.430 0.460 153,000 67,625 0.4420 0.386 0.365 0.394 0.361 0.386 182,468 0.3706 10.84%
2007-03-05 0 0.415 0.415 0.435 0.410 0.425 1,020,000 427,338 0.4190 0.348 0.348 0.365 0.344 0.356 1,216,454 0.3513 -8.79%
2007-03-02 0 0.455 0.455 0.470 0.455 0.480 133,500 62,028 0.4646 0.382 0.382 0.394 0.382 0.402 159,212 0.3896 -5.21%
2007-03-01 0 0.480 0.465 0.480 0.465 0.480 605,000 282,300 0.4666 0.402 0.390 0.402 0.390 0.402 721,524 0.3913 0.00%
2007-02-28 0 0.480 0.460 0.495 0.420 0.480 713,000 320,905 0.4501 0.402 0.386 0.415 0.352 0.402 850,325 0.3774 -1.03%
2007-02-27 0 0.485 0.485 0.490 0.475 0.500 2,018,000 971,935 0.4816 0.407 0.407 0.411 0.398 0.419 2,406,670 0.4039 -2.02%
2007-02-26 0 0.495 0.485 0.500 0.480 0.495 288,000 141,270 0.4905 0.415 0.407 0.419 0.402 0.415 343,469 0.4113 -2.94%
2007-02-23 0 0.510 0.485 0.510 0.480 0.510 652,500 317,575 0.4867 0.428 0.407 0.428 0.402 0.428 778,173 0.4081 0.00%
2007-02-22 0 0.510 0.500 0.510 0.500 0.530 1,195,500 608,713 0.5092 0.428 0.419 0.428 0.419 0.444 1,425,755 0.4269 2.00%
2007-02-21 0 0.500 0.500 0.510 0.500 0.530 855,000 441,500 0.5164 0.419 0.419 0.428 0.419 0.444 1,019,674 0.4330 -5.66%
2007-02-16 0 0.530 0.510 0.530 0.465 0.540 4,035,000 2,023,670 0.5015 0.444 0.428 0.444 0.390 0.453 4,812,148 0.4205 16.48%
2007-02-15 0 0.455 0.450 0.455 0.410 0.465 2,764,000 1,224,570 0.4430 0.382 0.377 0.382 0.344 0.390 3,296,351 0.3715 10.98%
2007-02-14 0 0.410 0.410 0.415 0.410 0.415 365,000 150,175 0.4114 0.344 0.344 0.348 0.344 0.348 435,300 0.3450 0.00%
2007-02-13 0 0.410 0.400 0.415 0.400 0.410 461,000 185,225 0.4018 0.344 0.335 0.348 0.335 0.344 549,789 0.3369 -1.20%
2007-02-12 0 0.415 0.405 0.415 0.390 0.415 1,036,500 420,355 0.4056 0.348 0.340 0.348 0.327 0.348 1,236,132 0.3401 3.75%
2007-02-09 0 0.400 0.390 0.410 0.380 0.400 450,160 175,612 0.3901 0.335 0.327 0.344 0.319 0.335 536,862 0.3271 3.90%
2007-02-08 0 0.385 0.385 0.390 0.380 0.385 244,500 93,425 0.3821 0.323 0.323 0.327 0.319 0.323 291,591 0.3204 0.00%
2007-02-07 0 0.385 0.380 0.390 0.385 0.395 230,000 89,850 0.3907 0.323 0.319 0.327 0.323 0.331 274,298 0.3276 0.00%
2007-02-06 0 0.385 0.385 0.395 0.375 0.385 115,000 43,625 0.3793 0.323 0.323 0.331 0.314 0.323 137,149 0.3181 1.32%
2007-02-05 0 0.380 0.380 0.410 0.380 0.380 140,000 53,200 0.3800 0.319 0.319 0.344 0.319 0.319 166,964 0.3186 -7.32%
2007-02-02 0 0.410 0.385 0.420 0.385 0.410 35,000 13,625 0.3893 0.344 0.323 0.352 0.323 0.344 41,741 0.3264 9.33%
2007-02-01 0 0.375 0.375 0.395 0.365 0.375 368,000 136,670 0.3714 0.314 0.314 0.331 0.306 0.314 438,877 0.3114 0.00%
2007-01-31 0 0.375 0.360 0.380 0.375 0.380 152,500 57,050 0.3741 0.314 0.302 0.319 0.314 0.319 181,872 0.3137 -1.32%
2007-01-30 0 0.380 0.380 0.395 0.340 0.395 429,000 156,995 0.3660 0.319 0.319 0.331 0.285 0.331 511,626 0.3069 1.33%
2007-01-29 0 0.375 0.375 0.395 0.370 0.375 127,500 47,150 0.3698 0.314 0.314 0.331 0.310 0.314 152,057 0.3101 -3.85%
2007-01-26 0 0.390 0.380 0.400 0.375 0.390 585,000 221,475 0.3786 0.327 0.319 0.335 0.314 0.327 697,672 0.3174 -1.27%
2007-01-25 0 0.395 0.395 0.405 0.395 0.400 127,500 50,750 0.3980 0.331 0.331 0.340 0.331 0.335 152,057 0.3338 -1.25%
2007-01-24 0 0.400 0.395 0.410 0.395 0.420 1,427,500 575,000 0.4028 0.335 0.331 0.344 0.331 0.352 1,702,439 0.3378 -3.61%
2007-01-23 0 0.415 0.415 0.425 0.415 0.415 170,000 70,550 0.4150 0.348 0.348 0.356 0.348 0.348 202,742 0.3480 -2.35%
2007-01-22 0 0.425 0.415 0.425 0.420 0.425 89,000 37,050 0.4163 0.356 0.348 0.356 0.352 0.356 106,142 0.3491 1.19%
2007-01-19 0 0.420 0.420 0.425 0.420 0.420 40,500 16,630 0.4106 0.352 0.352 0.356 0.352 0.352 48,300 0.3443 0.00%
2007-01-18 0 0.420 0.415 0.425 0.415 0.420 701,000 294,000 0.4194 0.352 0.348 0.356 0.348 0.352 836,014 0.3517 1.20%
2007-01-17 0 0.415 0.415 0.425 0.415 0.425 42,500 17,738 0.4174 0.348 0.348 0.356 0.348 0.356 50,686 0.3500 1.22%
2007-01-16 0 0.410 0.410 0.420 0.405 0.410 436,500 178,605 0.4092 0.344 0.344 0.352 0.340 0.344 520,571 0.3431 -2.38%
2007-01-15 0 0.420 0.420 0.430 0.415 0.430 490,000 205,400 0.4192 0.352 0.352 0.361 0.348 0.361 584,375 0.3515 -2.33%
2007-01-12 0 0.430 0.420 0.430 0.415 0.430 43,000 17,720 0.4121 0.361 0.352 0.361 0.348 0.361 51,282 0.3455 4.88%
2007-01-11 0 0.410 0.405 0.410 0.405 0.420 945,000 388,950 0.4116 0.344 0.340 0.344 0.340 0.352 1,127,009 0.3451 -2.38%
2007-01-10 0 0.420 0.410 0.420 0.420 0.425 342,500 144,563 0.4221 0.352 0.344 0.352 0.352 0.356 408,466 0.3539 -3.45%
2007-01-09 0 0.435 0.430 0.440 0.430 0.445 551,500 241,343 0.4376 0.365 0.361 0.369 0.361 0.373 657,720 0.3669 -2.25%
2007-01-08 0 0.445 0.440 0.465 0.445 0.445 32,000 14,060 0.4394 0.373 0.369 0.390 0.373 0.373 38,163 0.3684 -5.32%
2007-01-05 0 0.470 0.450 0.470 0.440 0.480 267,500 118,475 0.4429 0.394 0.377 0.394 0.369 0.402 319,021 0.3714 6.82%
2007-01-04 0 0.440 0.435 0.450 0.440 0.450 618,500 276,428 0.4469 0.369 0.365 0.377 0.369 0.377 737,624 0.3748 -2.22%
2007-01-03 0 0.450 0.450 0.455 0.450 0.460 592,000 269,600 0.4554 0.377 0.377 0.382 0.377 0.386 706,020 0.3819 -7.22%
2007-01-02 0 0.485 0.455 0.485 0.450 0.495 671,000 307,540 0.4583 0.407 0.382 0.407 0.377 0.415 800,236 0.3843 7.78%
2006-12-29 0 0.450 0.450 0.465 0.450 0.480 1,047,500 485,788 0.4638 0.377 0.377 0.390 0.377 0.402 1,249,250 0.3889 -7.22%
2006-12-28 0 0.485 0.465 0.485 0.475 0.485 73,500 34,663 0.4716 0.407 0.390 0.407 0.398 0.407 87,656 0.3954 -1.02%
2006-12-27 0 0.490 0.470 0.490 - - 19,000 8,550 0.4500 0.411 0.394 0.411 - - 22,659 0.3773 0.00%
2006-12-22 0 0.490 0.475 0.490 0.470 0.495 344,736 163,794 0.4751 0.411 0.398 0.411 0.394 0.415 411,133 0.3984 -1.01%
2006-12-21 0 0.495 0.475 0.495 0.475 0.495 455,000 217,800 0.4787 0.415 0.398 0.415 0.398 0.415 542,634 0.4014 -1.00%
2006-12-20 0 0.500 0.475 0.500 0.470 0.500 400,500 190,580 0.4759 0.419 0.398 0.419 0.394 0.419 477,637 0.3990 4.17%
2006-12-19 0 0.480 0.470 0.480 0.465 0.480 581,000 273,800 0.4713 0.402 0.394 0.402 0.390 0.402 692,902 0.3951 -2.04%
2006-12-18 0 0.490 0.465 0.490 0.465 0.490 357,500 169,125 0.4731 0.411 0.390 0.411 0.390 0.411 426,355 0.3967 3.16%
2006-12-15 0 0.475 0.470 0.480 0.475 0.480 282,500 135,050 0.4781 0.398 0.394 0.402 0.398 0.402 336,910 0.4008 -3.06%
2006-12-14 0 0.490 0.480 0.490 0.480 0.490 177,500 85,575 0.4821 0.411 0.402 0.411 0.402 0.411 211,687 0.4043 4.26%
2006-12-13 0 0.470 0.470 0.480 0.470 0.480 509,000 240,050 0.4716 0.394 0.394 0.402 0.394 0.402 607,034 0.3954 -3.09%
2006-12-12 0 0.485 0.470 0.490 0.470 0.485 322,500 153,425 0.4757 0.407 0.394 0.411 0.394 0.407 384,614 0.3989 1.04%
2006-12-11 0 0.480 0.465 0.480 0.465 0.480 277,500 129,260 0.4658 0.402 0.390 0.402 0.390 0.402 330,947 0.3906 1.05%
2006-12-08 0 0.475 0.465 0.475 0.465 0.475 382,500 178,825 0.4675 0.398 0.390 0.398 0.390 0.398 456,170 0.3920 0.00%
2006-12-07 0 0.475 0.465 0.475 0.465 0.475 501,000 234,155 0.4674 0.398 0.390 0.398 0.390 0.398 597,493 0.3919 -4.04%
2006-12-06 0 0.495 0.475 0.495 0.465 0.495 1,194,000 559,025 0.4682 0.415 0.398 0.415 0.390 0.415 1,423,966 0.3926 5.32%
2006-12-05 0 0.470 0.465 0.470 0.470 0.480 1,517,500 719,325 0.4740 0.394 0.390 0.394 0.394 0.402 1,809,773 0.3975 -4.08%
2006-12-04 0 0.490 0.480 0.490 0.475 0.490 492,500 236,500 0.4802 0.411 0.402 0.411 0.398 0.411 587,356 0.4027 -1.01%
2006-12-01 0 0.495 0.480 0.495 0.480 0.510 2,560,000 1,244,750 0.4862 0.415 0.402 0.415 0.402 0.428 3,053,060 0.4077 -2.94%
2006-11-30 0 0.510 0.500 0.520 0.485 0.530 5,037,500 2,597,330 0.5156 0.428 0.419 0.436 0.407 0.444 6,007,731 0.4323 6.25%
2006-11-29 0 0.480 0.470 0.480 0.465 0.480 845,000 400,250 0.4737 0.402 0.394 0.402 0.390 0.402 1,007,748 0.3972 6.67%
2006-11-28 0 0.450 0.450 0.465 0.450 0.490 2,260,000 1,070,900 0.4738 0.377 0.377 0.390 0.377 0.411 2,695,280 0.3973 -8.16%
2006-11-27 0 0.490 0.490 0.500 0.490 0.500 1,210,500 595,988 0.4923 0.411 0.411 0.419 0.411 0.419 1,443,644 0.4128 0.00%
2006-11-24 0 0.490 0.480 0.490 0.470 0.490 574,000 278,300 0.4848 0.411 0.402 0.411 0.394 0.411 684,553 0.4065 0.00%
2006-11-23 0 0.490 0.485 0.495 0.465 0.500 2,414,000 1,183,113 0.4901 0.411 0.407 0.415 0.390 0.419 2,878,940 0.4110 2.08%
2006-11-22 0 0.480 0.465 0.480 0.465 0.480 1,218,000 573,475 0.4708 0.402 0.390 0.402 0.390 0.402 1,452,589 0.3948 1.05%
2006-11-21 0 0.475 0.470 0.480 0.475 0.485 656,000 315,180 0.4805 0.398 0.394 0.402 0.398 0.407 782,347 0.4029 -2.06%
2006-11-20 0 0.485 0.475 0.490 0.470 0.500 1,608,500 773,563 0.4809 0.407 0.398 0.411 0.394 0.419 1,918,300 0.4033 -2.02%
2006-11-17 0 0.495 0.490 0.500 0.470 0.500 1,677,000 818,160 0.4879 0.415 0.411 0.419 0.394 0.419 1,999,993 0.4091 6.45%
2006-11-16 0 0.465 0.460 0.470 0.460 0.500 3,070,000 1,452,643 0.4732 0.390 0.386 0.394 0.386 0.419 3,661,287 0.3968 -7.00%
2006-11-15 0 0.500 0.485 0.500 0.485 0.610 5,671,500 3,108,038 0.5480 0.419 0.407 0.419 0.407 0.511 6,763,840 0.4595 -10.71%
2006-11-14 0 0.560 0.570 0.580 0.440 0.590 13,919,500 7,047,935 0.5063 0.470 0.478 0.486 0.369 0.495 16,600,419 0.4246 15.46%
2006-11-13 0 0.485 0.475 0.485 0.350 0.500 8,520,821 3,645,020 0.4278 0.407 0.398 0.407 0.293 0.419 10,161,945 0.3587 38.57%
2006-11-10 0 0.350 0.350 0.370 0.330 0.360 2,346,500 806,670 0.3438 0.293 0.293 0.310 0.277 0.302 2,798,440 0.2883 2.94%
2006-11-09 0 0.340 0.335 0.340 0.330 0.340 275,000 91,875 0.3341 0.285 0.281 0.285 0.277 0.285 327,965 0.2801 4.62%
2006-11-08 0 0.325 0.325 0.340 0.325 0.340 1,143,500 378,290 0.3308 0.273 0.273 0.285 0.273 0.285 1,363,740 0.2774 -4.41%
2006-11-07 0 0.340 0.330 0.340 0.315 0.345 2,031,500 664,858 0.3273 0.285 0.277 0.285 0.264 0.289 2,422,770 0.2744 4.62%
2006-11-06 0 0.325 0.320 0.330 0.320 0.330 445,000 143,538 0.3226 0.273 0.268 0.277 0.268 0.277 530,708 0.2705 3.17%
2006-11-03 0 0.315 0.315 0.320 0.315 0.315 140,500 43,873 0.3123 0.264 0.264 0.268 0.264 0.264 167,561 0.2618 0.00%
2006-11-02 0 0.315 0.315 0.320 0.315 0.320 257,000 80,873 0.3147 0.264 0.264 0.268 0.264 0.268 306,499 0.2639 -1.56%
2006-11-01 0 0.320 0.315 0.330 0.315 0.320 97,500 30,700 0.3149 0.268 0.264 0.277 0.264 0.268 116,279 0.2640 -3.03%
2006-10-31 0 0.330 0.325 0.330 0.320 0.330 347,500 111,925 0.3221 0.277 0.273 0.277 0.268 0.277 414,429 0.2701 3.13%
2006-10-27 0 0.320 0.315 0.320 0.320 0.340 1,062,000 346,893 0.3266 0.268 0.264 0.268 0.268 0.285 1,266,543 0.2739 -4.48%
2006-10-26 0 0.335 0.325 0.335 0.325 0.335 467,500 154,763 0.3310 0.281 0.273 0.281 0.273 0.281 557,541 0.2776 3.08%
2006-10-25 0 0.325 0.325 0.330 0.305 0.325 975,000 305,950 0.3138 0.273 0.273 0.277 0.256 0.273 1,162,787 0.2631 6.56%
2006-10-24 0 0.305 0.305 0.315 0.305 0.330 584,500 183,955 0.3147 0.256 0.256 0.264 0.256 0.277 697,076 0.2639 -7.58%
2006-10-23 0 0.330 0.325 0.335 0.280 0.330 610,000 195,125 0.3199 0.277 0.273 0.281 0.235 0.277 727,487 0.2682 4.76%
2006-10-20 0 0.315 0.300 0.315 0.285 0.315 745,000 216,800 0.2910 0.264 0.252 0.264 0.239 0.264 888,488 0.2440 12.50%
2006-10-19 0 0.280 0.270 0.280 0.270 0.280 197,500 55,050 0.2787 0.235 0.226 0.235 0.226 0.235 235,539 0.2337 0.00%
2006-10-18 0 0.280 0.275 0.280 0.275 0.280 123,000 34,065 0.2770 0.235 0.231 0.235 0.231 0.235 146,690 0.2322 1.82%
2006-10-17 0 0.275 0.275 0.280 0.275 0.290 252,500 71,388 0.2827 0.231 0.231 0.235 0.231 0.243 301,132 0.2371 -5.17%
2006-10-16 0 0.290 0.280 0.290 - - 16,000 4,190 0.2619 0.243 0.235 0.243 - - 19,082 0.2196 0.00%
2006-10-13 0 0.290 0.285 0.300 0.290 0.290 76,000 21,720 0.2858 0.243 0.239 0.252 0.243 0.243 90,638 0.2396 -1.69%
2006-10-12 0 0.295 0.290 0.300 0.295 0.295 132,500 38,975 0.2942 0.247 0.243 0.252 0.247 0.247 158,020 0.2466 -4.84%
2006-10-11 0 0.310 0.295 0.310 0.310 0.310 30,000 9,300 0.3100 0.260 0.247 0.260 0.260 0.260 35,778 0.2599 0.00%
2006-10-10 0 0.310 0.310 0.315 0.295 0.310 158,500 47,205 0.2978 0.260 0.260 0.264 0.247 0.260 189,027 0.2497 3.33%
2006-10-09 0 0.300 0.300 0.310 0.300 0.300 488,000 146,040 0.2993 0.252 0.252 0.260 0.252 0.252 581,990 0.2509 0.00%
2006-10-06 0 0.300 0.290 0.300 0.285 0.300 413,000 121,300 0.2937 0.252 0.243 0.252 0.239 0.252 492,544 0.2463 0.00%
2006-10-05 0 0.300 0.300 0.315 0.285 0.320 476,000 144,555 0.3037 0.252 0.252 0.264 0.239 0.268 567,678 0.2546 5.26%
2006-10-04 0 0.285 0.285 0.310 0.280 0.300 610,000 175,550 0.2878 0.239 0.239 0.260 0.235 0.252 727,487 0.2413 -3.39%
2006-10-03 0 0.295 0.295 0.300 0.295 0.310 117,000 34,590 0.2956 0.247 0.247 0.252 0.247 0.260 139,534 0.2479 -4.84%
2006-09-29 0 0.310 0.305 0.320 0.300 0.320 535,000 165,300 0.3090 0.260 0.256 0.268 0.252 0.268 638,042 0.2591 -1.59%
2006-09-28 0 0.315 0.315 0.320 0.310 0.330 1,109,500 352,805 0.3180 0.264 0.264 0.268 0.260 0.277 1,323,192 0.2666 -3.08%
2006-09-27 0 0.325 0.325 0.335 0.325 0.345 1,671,000 561,120 0.3358 0.273 0.273 0.281 0.273 0.289 1,992,837 0.2816 0.00%
2006-09-26 0 0.325 0.325 0.330 0.310 0.360 4,777,500 1,575,650 0.3298 0.273 0.273 0.277 0.260 0.302 5,697,654 0.2765 10.17%
2006-09-25 0 0.295 0.280 0.295 0.285 0.295 634,500 184,500 0.2908 0.247 0.235 0.247 0.239 0.247 756,706 0.2438 1.72%
2006-09-22 0 0.290 0.290 0.295 0.275 0.285 223,000 62,160 0.2787 0.243 0.243 0.247 0.231 0.239 265,950 0.2337 5.45%
2006-09-21 0 0.275 0.275 0.295 0.275 0.275 25,000 6,775 0.2710 0.231 0.231 0.247 0.231 0.231 29,815 0.2272 -6.78%
2006-09-20 0 0.295 0.265 0.295 - - 1,000 250 0.2500 0.247 0.222 0.247 - - 1,193 0.2096 0.00%
2006-09-19 0 0.295 0.285 0.295 0.300 0.300 105,000 31,325 0.2983 0.247 0.239 0.247 0.252 0.252 125,223 0.2502 1.72%
2006-09-18 0 0.290 0.285 0.300 0.270 0.290 118,500 32,783 0.2766 0.243 0.239 0.252 0.226 0.243 141,323 0.2320 3.57%
2006-09-15 0 0.280 0.260 0.280 0.280 0.280 96,500 26,810 0.2778 0.235 0.218 0.235 0.235 0.235 115,086 0.2330 3.70%
2006-09-14 0 0.270 0.250 0.285 - - 0 0 - 0.226 0.210 0.239 - - 0 - 0.00%
2006-09-13 0 0.270 0.260 0.285 0.270 0.270 60,000 16,200 0.2700 0.226 0.218 0.239 0.226 0.226 71,556 0.2264 -1.82%
2006-09-12 0 0.275 0.270 0.285 0.265 0.280 282,500 77,250 0.2735 0.231 0.226 0.239 0.222 0.235 336,910 0.2293 1.85%
2006-09-11 0 0.270 0.270 0.290 0.270 0.285 427,500 119,713 0.2800 0.226 0.226 0.243 0.226 0.239 509,837 0.2348 -3.57%
2006-09-08 0 0.280 0.260 0.290 0.280 0.280 58,000 15,920 0.2745 0.235 0.218 0.243 0.235 0.235 69,171 0.2302 3.70%
2006-09-07 0 0.270 0.255 0.280 0.260 0.270 270,000 70,500 0.2611 0.226 0.214 0.235 0.218 0.226 322,002 0.2189 8.00%
2006-09-06 0 0.250 0.250 0.270 0.250 0.250 25,000 6,225 0.2490 0.210 0.210 0.226 0.210 0.210 29,815 0.2088 0.00%
2006-09-05 0 0.250 0.250 0.280 0.244 0.250 50,500 12,240 0.2424 0.210 0.210 0.235 0.205 0.210 60,226 0.2032 0.00%
2006-09-04 0 0.250 0.247 0.260 0.250 0.255 70,000 17,600 0.2514 0.210 0.207 0.218 0.210 0.214 83,482 0.2108 2.04%
2006-09-01 0 0.245 0.245 0.249 0.242 0.249 321,000 79,135 0.2465 0.205 0.205 0.209 0.203 0.209 382,825 0.2067 0.00%
2006-08-31 0 0.245 0.242 0.250 - - 5,000 1,150 0.2300 0.205 0.203 0.210 - - 5,963 0.1929 0.00%
2006-08-30 0 0.245 0.240 0.245 0.240 0.245 522,500 126,275 0.2417 0.205 0.201 0.205 0.201 0.205 623,134 0.2026 1.24%
2006-08-29 0 0.242 0.242 0.247 0.240 0.240 26,000 6,187 0.2380 0.203 0.203 0.207 0.201 0.201 31,008 0.1995 0.83%
2006-08-28 0 0.240 0.240 0.242 0.240 0.240 41,500 9,723 0.2343 0.201 0.201 0.203 0.201 0.201 49,493 0.1965 -0.83%
2006-08-25 0 0.242 0.242 0.245 0.241 0.245 150,000 36,490 0.2433 0.203 0.203 0.205 0.202 0.205 178,890 0.2040 -2.42%
2006-08-24 0 0.248 0.241 0.248 - - 2,000 460 0.2300 0.208 0.202 0.208 - - 2,385 0.1929 0.00%
2006-08-23 0 0.248 0.241 0.248 - - 0 0 - 0.208 0.202 0.208 - - 0 - -0.80%
2006-08-22 0 0.250 0.241 0.255 - - 11,000 2,530 0.2300 0.210 0.202 0.214 - - 13,119 0.1929 0.00%
2006-08-21 0 0.250 0.236 0.255 - - 0 0 - 0.210 0.198 0.214 - - 0 - 0.00%
2006-08-18 0 0.250 0.246 0.255 0.248 0.250 493,500 123,002 0.2492 0.210 0.206 0.214 0.208 0.210 588,549 0.2090 2.88%
2006-08-17 0 0.243 0.243 0.250 0.240 0.240 73,000 17,440 0.2389 0.204 0.204 0.210 0.201 0.201 87,060 0.2003 -0.82%
2006-08-16 0 0.245 0.245 0.255 0.244 0.250 45,000 11,140 0.2476 0.205 0.205 0.214 0.205 0.210 53,667 0.2076 1.24%
2006-08-15 0 0.242 0.242 0.250 0.241 0.241 10,000 2,410 0.2410 0.203 0.203 0.210 0.202 0.202 11,926 0.2021 0.41%
2006-08-14 0 0.241 0.241 0.250 0.241 0.241 16,000 3,790 0.2369 0.202 0.202 0.210 0.202 0.202 19,082 0.1986 0.00%
2006-08-11 0 0.241 0.241 0.250 0.241 0.241 25,000 5,970 0.2388 0.202 0.202 0.210 0.202 0.202 29,815 0.2002 -3.60%
2006-08-10 0 0.250 0.241 0.255 0.250 0.250 30,750 7,436 0.2418 0.210 0.202 0.214 0.210 0.210 36,673 0.2028 0.00%
2006-08-09 0 0.250 0.243 0.250 0.238 0.250 92,250 22,879 0.2480 0.210 0.204 0.210 0.200 0.210 110,018 0.2080 2.88%
2006-08-08 0 0.243 0.241 0.250 0.243 0.247 325,000 80,110 0.2465 0.204 0.202 0.210 0.204 0.207 387,596 0.2067 -1.62%
2006-08-07 0 0.247 0.246 0.247 - - 4,500 1,080 0.2400 0.207 0.206 0.207 - - 5,367 0.2012 0.00%
2006-08-04 0 0.247 0.245 0.250 0.247 0.247 160,000 39,520 0.2470 0.207 0.205 0.210 0.207 0.207 190,816 0.2071 0.00%
2006-08-03 0 0.247 0.247 0.250 0.245 0.245 40,000 9,800 0.2450 0.207 0.207 0.210 0.205 0.205 47,704 0.2054 -1.20%
2006-08-02 0 0.250 0.249 0.255 0.248 0.255 412,500 102,900 0.2495 0.210 0.209 0.214 0.208 0.214 491,948 0.2092 4.60%
2006-08-01 0 0.239 0.239 0.240 0.231 0.239 373,750 88,543 0.2369 0.200 0.200 0.201 0.194 0.200 445,735 0.1986 -1.24%
2006-07-31 0 0.242 0.241 0.245 0.242 0.250 500,500 122,213 0.2442 0.203 0.202 0.205 0.203 0.210 596,897 0.2047 -2.02%
2006-07-28 0 0.247 0.247 0.255 0.245 0.255 447,500 111,330 0.2488 0.207 0.207 0.214 0.205 0.214 533,689 0.2086 0.00%
2006-07-27 0 0.247 0.247 0.255 0.247 0.247 22,500 5,470 0.2431 0.207 0.207 0.214 0.207 0.207 26,834 0.2038 -0.40%
2006-07-26 0 0.248 0.246 0.250 0.245 0.255 805,000 199,880 0.2483 0.208 0.206 0.210 0.205 0.214 960,044 0.2082 -0.80%
2006-07-25 0 0.250 0.249 0.250 0.240 0.275 662,000 166,770 0.2519 0.210 0.209 0.210 0.201 0.231 789,502 0.2112 1.63%
2006-07-24 0 0.246 0.245 0.255 0.245 0.247 415,000 102,400 0.2467 0.206 0.205 0.214 0.205 0.207 494,930 0.2069 -3.53%
2006-07-21 0 0.255 0.255 0.275 - - 0 0 - 0.214 0.214 0.231 - - 0 - 2.41%
2006-07-20 0 0.249 0.246 0.275 0.249 0.260 285,000 71,550 0.2511 0.209 0.206 0.231 0.209 0.218 339,891 0.2105 -0.40%
2006-07-19 0 0.250 0.249 0.275 - - 5,000 1,210 0.2420 0.210 0.209 0.231 - - 5,963 0.2029 0.00%
2006-07-18 0 0.250 0.250 0.270 0.249 0.270 535,000 133,980 0.2504 0.210 0.210 0.226 0.209 0.226 638,042 0.2100 0.00%
2006-07-17 0 0.250 0.250 0.270 0.250 0.250 27,000 6,680 0.2474 0.210 0.210 0.226 0.210 0.210 32,200 0.2075 -7.41%
2006-07-14 0 0.270 0.270 0.280 0.255 0.255 155,000 39,450 0.2545 0.226 0.226 0.235 0.214 0.214 184,853 0.2134 0.00%
2006-07-13 0 0.270 0.250 0.270 - - 3,000 720 0.2400 0.226 0.210 0.226 - - 3,578 0.2012 0.00%
2006-07-12 0 0.270 0.246 0.270 0.265 0.270 235,000 62,850 0.2674 0.226 0.206 0.226 0.222 0.226 280,261 0.2243 1.89%
2006-07-11 0 0.265 0.245 0.265 - - 2,500 595 0.2380 0.222 0.205 0.222 - - 2,982 0.1996 -3.64%
2006-07-10 0 0.275 0.243 0.290 - - 0 0 - 0.231 0.204 0.243 - - 0 - 0.00%
2006-07-07 0 0.275 0.250 0.275 0.246 0.275 360,000 89,370 0.2483 0.231 0.210 0.231 0.206 0.231 429,337 0.2082 12.24%
2006-07-06 0 0.245 0.245 0.260 0.245 0.245 17,500 4,250 0.2429 0.205 0.205 0.218 0.205 0.205 20,871 0.2036 -5.77%
2006-07-05 0 0.260 0.242 0.275 0.242 0.260 95,000 23,110 0.2433 0.218 0.203 0.231 0.203 0.218 113,297 0.2040 -7.14%
2006-07-04 0 0.280 0.255 0.295 - - 0 0 - 0.235 0.214 0.247 - - 0 - 0.00%
2006-07-03 0 0.280 0.242 0.280 0.280 0.280 30,000 8,400 0.2800 0.235 0.203 0.235 0.235 0.235 35,778 0.2348 0.00%
2006-06-30 0 0.280 0.250 0.285 0.250 0.280 345,000 93,500 0.2710 0.235 0.210 0.239 0.210 0.235 411,448 0.2272 -3.45%
2006-06-29 0 0.290 0.255 0.290 0.285 0.290 50,000 14,450 0.2890 0.243 0.214 0.243 0.239 0.243 59,630 0.2423 -3.33%
2006-06-28 0 0.300 0.241 0.300 0.241 0.300 20,000 5,410 0.2705 0.252 0.202 0.252 0.202 0.252 23,852 0.2268 11.11%
2006-06-27 0 0.270 0.241 0.270 - - 0 0 - 0.226 0.202 0.226 - - 0 - 0.00%
2006-06-26 0 0.270 0.241 0.290 - - 0 0 - 0.226 0.202 0.243 - - 0 - 0.00%
2006-06-23 0 0.270 0.243 0.270 0.270 0.270 10,000 2,700 0.2700 0.226 0.204 0.226 0.226 0.226 11,926 0.2264 0.00%
2006-06-22 0 0.270 0.245 0.270 - - 0 0 - 0.226 0.205 0.226 - - 0 - 0.00%
2006-06-21 0 0.270 0.241 0.270 - - 0 0 - 0.226 0.202 0.226 - - 0 - 0.00%
2006-06-20 0 0.270 0.241 0.270 - - 0 0 - 0.226 0.202 0.226 - - 0 - -3.57%
2006-06-19 0 0.280 0.241 0.285 - - 0 0 - 0.235 0.202 0.239 - - 0 - 0.00%
2006-06-16 0 0.280 0.250 0.285 - - 0 0 - 0.235 0.210 0.239 - - 0 - 0.00%
2006-06-15 0 0.280 0.244 0.280 - - 7,500 1,800 0.2400 0.235 0.205 0.235 - - 8,945 0.2012 -5.08%
2006-06-14 0 0.295 0.245 0.295 0.240 0.295 156,000 40,275 0.2582 0.247 0.205 0.247 0.201 0.247 186,046 0.2165 0.00%
2006-06-13 0 0.295 0.250 0.295 0.240 0.295 80,000 21,060 0.2633 0.247 0.210 0.247 0.201 0.247 95,408 0.2207 3.51%
2006-06-12 0 0.285 0.240 0.290 - - 0 0 - 0.239 0.201 0.243 - - 0 - 0.00%
2006-06-09 0 0.285 0.265 0.290 - - 0 0 - 0.239 0.222 0.243 - - 0 - 0.00%
2006-06-08 0 0.285 0.270 0.285 - - 6,000 1,500 0.2500 0.239 0.226 0.239 - - 7,156 0.2096 -1.72%
2006-06-07 0 0.290 0.275 0.290 0.270 0.290 80,000 22,400 0.2800 0.243 0.231 0.243 0.226 0.243 95,408 0.2348 3.57%
2006-06-06 0 0.280 0.280 0.290 0.280 0.290 250,500 71,125 0.2839 0.235 0.235 0.243 0.235 0.243 298,747 0.2381 -3.45%
2006-06-05 0 0.290 0.275 0.300 0.270 0.300 665,000 182,900 0.2750 0.243 0.231 0.252 0.226 0.252 793,080 0.2306 0.00%
2006-06-02 0 0.290 0.270 0.290 - - 6,500 1,640 0.2523 0.243 0.226 0.243 - - 7,752 0.2116 0.00%
2006-06-01 0 0.290 0.275 0.295 0.290 0.290 101,000 29,250 0.2896 0.243 0.231 0.247 0.243 0.243 120,453 0.2428 0.00%
2006-05-30 0 0.290 0.275 0.290 0.270 0.295 480,000 135,750 0.2828 0.243 0.231 0.243 0.226 0.247 572,449 0.2371 -3.33%
2006-05-29 0 0.300 0.270 0.300 0.270 0.300 170,000 47,850 0.2815 0.252 0.226 0.252 0.226 0.252 202,742 0.2360 5.26%
2006-05-26 0 0.285 0.265 0.285 0.265 0.295 67,500 18,613 0.2757 0.239 0.222 0.239 0.222 0.247 80,501 0.2312 -1.72%
2006-05-25 0 0.290 0.260 0.290 - - 2,500 620 0.2480 0.243 0.218 0.243 - - 2,982 0.2079 0.00%
2006-05-24 0 0.290 0.275 0.285 0.275 0.295 450,000 125,800 0.2796 0.243 0.231 0.239 0.231 0.247 536,671 0.2344 0.00%
2006-05-23 0 0.290 0.270 0.290 - - 0 0 - 0.243 0.226 0.243 - - 0 - -3.33%
2006-05-22 0 0.300 0.270 0.300 0.275 0.330 360,000 104,450 0.2901 0.252 0.226 0.252 0.231 0.277 429,337 0.2433 1.69%
2006-05-19 0 0.295 0.295 0.310 0.285 0.285 100,000 28,500 0.2850 0.247 0.247 0.260 0.239 0.239 119,260 0.2390 0.00%
2006-05-18 0 0.295 0.285 0.300 0.295 0.295 80,000 23,600 0.2950 0.247 0.239 0.252 0.247 0.247 95,408 0.2474 -3.28%
2006-05-17 0 0.305 0.305 0.315 0.290 0.310 220,000 67,500 0.3068 0.256 0.256 0.264 0.243 0.260 262,372 0.2573 1.67%
2006-05-16 0 0.300 0.300 0.310 0.290 0.300 75,000 21,825 0.2910 0.252 0.252 0.260 0.243 0.252 89,445 0.2440 1.69%
2006-05-15 0 0.295 0.295 0.305 0.295 0.355 1,250,000 380,050 0.3040 0.247 0.247 0.256 0.247 0.298 1,490,752 0.2549 -1.67%
2006-05-12 0 0.300 0.300 0.315 0.300 0.300 35,000 10,200 0.2914 0.252 0.252 0.264 0.252 0.252 41,741 0.2444 -6.25%
2006-05-11 0 0.320 0.315 0.325 0.305 0.320 267,000 82,445 0.3088 0.268 0.264 0.273 0.256 0.268 318,425 0.2589 -3.03%
2006-05-10 0 0.330 0.310 0.335 0.300 0.330 1,235,000 375,900 0.3044 0.277 0.260 0.281 0.252 0.277 1,472,863 0.2552 3.13%
2006-05-09 0 0.320 0.315 0.330 0.320 0.320 91,000 28,790 0.3164 0.268 0.264 0.277 0.268 0.268 108,527 0.2653 -1.54%
2006-05-08 0 0.325 0.320 0.330 0.320 0.325 71,500 22,855 0.3197 0.273 0.268 0.277 0.268 0.273 85,271 0.2680 -1.52%
2006-05-04 0 0.330 0.325 0.340 0.320 0.330 37,500 11,750 0.3133 0.277 0.273 0.285 0.268 0.277 44,723 0.2627 -4.35%
2006-05-03 0 0.345 0.330 0.345 0.320 0.345 535,000 173,525 0.3243 0.289 0.277 0.289 0.268 0.289 638,042 0.2720 7.81%
2006-05-02 0 0.320 0.315 0.345 0.310 0.320 615,000 192,550 0.3131 0.268 0.264 0.289 0.260 0.268 733,450 0.2625 1.59%
2006-04-28 0 0.315 0.315 0.325 0.315 0.325 466,500 148,965 0.3193 0.264 0.264 0.273 0.264 0.273 556,349 0.2678 -12.50%
2006-04-27 0 0.360 0.340 0.360 0.325 0.360 619,500 204,488 0.3301 0.302 0.285 0.302 0.273 0.302 738,817 0.2768 2.86%
2006-04-26 0 0.350 0.340 0.350 - - 15,000 4,875 0.3250 0.293 0.285 0.293 - - 17,889 0.2725 -2.78%
2006-04-25 0 0.360 0.340 0.360 0.320 0.375 2,180,500 759,175 0.3482 0.302 0.285 0.302 0.268 0.314 2,600,468 0.2919 0.00%
2006-04-24 0 0.360 0.360 0.370 0.360 0.375 452,000 167,735 0.3711 0.302 0.302 0.310 0.302 0.314 539,056 0.3112 -4.00%
2006-04-21 0 0.375 0.360 0.375 0.340 0.375 714,000 254,233 0.3561 0.314 0.302 0.314 0.285 0.314 851,518 0.2986 11.94%
2006-04-20 0 0.335 0.310 0.345 0.335 0.350 500,000 169,350 0.3387 0.281 0.260 0.289 0.281 0.293 596,301 0.2840 -4.29%
2006-04-19 0 0.350 0.340 0.360 0.350 0.350 365,000 127,340 0.3489 0.293 0.285 0.302 0.293 0.293 435,300 0.2925 0.00%
2006-04-18 0 0.350 0.345 0.360 0.345 0.350 62,000 21,150 0.3411 0.293 0.289 0.302 0.289 0.293 73,941 0.2860 1.45%
2006-04-13 0 0.345 0.345 0.360 0.345 0.345 15,500 5,238 0.3379 0.289 0.289 0.302 0.289 0.289 18,485 0.2834 -4.17%
2006-04-12 0 0.360 0.350 0.370 0.340 0.360 164,000 57,320 0.3495 0.302 0.293 0.310 0.285 0.302 195,587 0.2931 2.86%
2006-04-11 0 0.350 0.350 0.365 0.350 0.360 242,500 85,900 0.3542 0.293 0.293 0.306 0.293 0.302 289,206 0.2970 -5.41%
2006-04-10 0 0.370 0.360 0.370 0.375 0.375 29,500 10,763 0.3648 0.310 0.302 0.310 0.314 0.314 35,182 0.3059 -2.63%
2006-04-07 0 0.380 0.370 0.385 0.350 0.380 397,666 147,150 0.3700 0.319 0.310 0.323 0.293 0.319 474,257 0.3103 2.70%
2006-04-06 0 0.370 0.370 0.380 0.365 0.385 356,500 131,918 0.3700 0.310 0.310 0.319 0.306 0.323 425,162 0.3103 2.78%
2006-04-04 0 0.360 0.360 0.380 0.360 0.370 138,500 49,440 0.3570 0.302 0.302 0.319 0.302 0.310 165,175 0.2993 -7.69%
2006-04-03 0 0.390 0.355 0.390 0.350 0.400 793,500 287,645 0.3625 0.327 0.298 0.327 0.293 0.335 946,329 0.3040 16.42%
2006-03-31 0 0.335 0.345 0.355 0.335 0.340 340,000 114,600 0.3371 0.281 0.289 0.298 0.281 0.285 405,485 0.2826 -4.29%
2006-03-30 0 0.350 0.350 0.360 0.350 0.365 340,000 120,800 0.3553 0.293 0.293 0.302 0.293 0.306 405,485 0.2979 0.00%
2006-03-29 0 0.350 0.340 0.360 0.340 0.350 440,000 151,950 0.3453 0.293 0.285 0.302 0.285 0.293 524,745 0.2896 2.94%
2006-03-28 0 0.340 0.340 0.350 0.340 0.350 66,000 22,570 0.3420 0.285 0.285 0.293 0.285 0.293 78,712 0.2867 -2.86%
2006-03-27 0 0.350 0.350 0.370 0.350 0.350 221,000 76,560 0.3464 0.293 0.293 0.310 0.293 0.293 263,565 0.2905 -5.41%
2006-03-24 0 0.370 0.360 0.370 0.355 0.370 178,500 63,640 0.3565 0.310 0.302 0.310 0.298 0.310 212,879 0.2989 1.37%
2006-03-23 0 0.365 0.365 0.370 0.345 0.360 175,000 61,450 0.3511 0.306 0.306 0.310 0.289 0.302 208,705 0.2944 5.80%
2006-03-22 0 0.345 0.345 0.350 0.345 0.345 46,500 15,380 0.3308 0.289 0.289 0.293 0.289 0.289 55,456 0.2773 0.00%
2006-03-21 0 0.345 0.335 0.350 0.335 0.350 664,000 225,930 0.3403 0.289 0.281 0.293 0.281 0.293 791,887 0.2853 -2.82%
2006-03-20 0 0.355 0.355 0.360 0.330 0.355 203,000 69,275 0.3413 0.298 0.298 0.302 0.277 0.298 242,098 0.2861 1.43%
2006-03-17 0 0.350 0.340 0.350 0.330 0.350 526,000 180,555 0.3433 0.293 0.285 0.293 0.277 0.293 627,308 0.2878 1.45%
2006-03-16 0 0.345 0.340 0.350 0.345 0.345 105,000 36,100 0.3438 0.289 0.285 0.293 0.289 0.289 125,223 0.2883 -1.43%
2006-03-15 0 0.350 0.345 0.355 0.345 0.350 300,000 104,350 0.3478 0.293 0.289 0.298 0.289 0.293 357,780 0.2917 -1.41%
2006-03-14 0 0.355 0.350 0.370 0.355 0.355 30,767 10,853 0.3527 0.298 0.293 0.310 0.298 0.298 36,693 0.2958 -2.74%
2006-03-13 0 0.365 0.365 0.370 0.340 0.360 247,500 87,175 0.3522 0.306 0.306 0.310 0.285 0.302 295,169 0.2953 2.82%
2006-03-10 0 0.355 0.345 0.360 0.340 0.355 129,500 43,693 0.3374 0.298 0.289 0.302 0.285 0.298 154,442 0.2829 1.43%
2006-03-09 0 0.350 0.340 0.360 0.350 0.350 10,500 3,655 0.3481 0.293 0.285 0.302 0.293 0.293 12,522 0.2919 1.45%
2006-03-08 0 0.345 0.330 0.345 0.330 0.345 120,000 39,850 0.3321 0.289 0.277 0.289 0.277 0.289 143,112 0.2785 2.99%
2006-03-07 0 0.335 0.335 0.345 0.335 0.355 610,891 210,444 0.3445 0.281 0.281 0.289 0.281 0.298 728,550 0.2889 -8.22%
2006-03-06 0 0.365 0.355 0.365 0.360 0.365 428,000 153,970 0.3597 0.306 0.298 0.306 0.302 0.306 510,434 0.3016 -1.35%
2006-03-03 0 0.370 0.360 0.375 0.350 0.370 617,500 220,913 0.3578 0.310 0.302 0.314 0.293 0.310 736,432 0.3000 4.23%
2006-03-02 0 0.355 0.340 0.360 0.355 0.355 22,500 7,550 0.3356 0.298 0.285 0.302 0.298 0.298 26,834 0.2814 0.00%
2006-03-01 0 0.355 0.355 0.365 0.350 0.360 87,500 30,988 0.3541 0.298 0.298 0.306 0.293 0.302 104,353 0.2970 -2.74%
2006-02-28 0 0.365 0.360 0.365 0.360 0.370 1,811,000 662,988 0.3661 0.306 0.302 0.306 0.302 0.310 2,159,802 0.3070 -1.35%
2006-02-27 0 0.370 0.350 0.370 0.350 0.370 990,500 351,453 0.3548 0.310 0.293 0.310 0.293 0.310 1,181,272 0.2975 5.71%
2006-02-24 0 0.350 0.330 0.355 0.330 0.350 130,000 43,250 0.3327 0.293 0.277 0.298 0.277 0.293 155,038 0.2790 2.94%
2006-02-23 0 0.340 0.340 0.360 0.330 0.340 49,000 15,980 0.3261 0.285 0.285 0.302 0.277 0.285 58,437 0.2735 3.03%
2006-02-22 0 0.330 0.330 0.355 0.330 0.330 25,000 8,125 0.3250 0.277 0.277 0.298 0.277 0.277 29,815 0.2725 -7.04%
2006-02-21 0 0.355 0.355 0.360 0.330 0.355 677,500 226,138 0.3338 0.298 0.298 0.302 0.277 0.298 807,988 0.2799 2.90%
2006-02-20 0 0.345 0.330 0.360 0.345 0.355 186,500 64,853 0.3477 0.289 0.277 0.302 0.289 0.298 222,420 0.2916 -5.48%
2006-02-17 0 0.365 0.350 0.365 0.345 0.370 432,500 150,388 0.3477 0.306 0.293 0.306 0.289 0.310 515,800 0.2916 2.82%
2006-02-16 0 0.355 0.355 0.360 0.350 0.360 1,116,000 393,680 0.3528 0.298 0.298 0.302 0.293 0.302 1,330,943 0.2958 1.43%
2006-02-15 0 0.350 0.345 0.350 0.345 0.390 3,032,000 1,079,570 0.3561 0.293 0.289 0.293 0.289 0.327 3,615,968 0.2986 9.38%
2006-02-14 0 0.320 0.320 0.325 0.310 0.310 206,500 63,885 0.3094 0.268 0.268 0.273 0.260 0.260 246,272 0.2594 0.00%
2006-02-13 0 0.320 0.320 0.325 0.310 0.310 20,000 6,200 0.3100 0.268 0.268 0.273 0.260 0.260 23,852 0.2599 3.23%
2006-02-10 0 0.310 0.305 0.320 0.310 0.310 49,500 15,060 0.3042 0.260 0.256 0.268 0.260 0.260 59,034 0.2551 -3.12%
2006-02-09 0 0.320 0.320 0.325 0.300 0.310 130,000 39,700 0.3054 0.268 0.268 0.273 0.252 0.260 155,038 0.2561 -1.54%
2006-02-08 0 0.325 0.305 0.325 - - 0 0 - 0.273 0.256 0.273 - - 0 - -1.52%
2006-02-07 0 0.330 0.320 0.330 0.320 0.330 307,000 98,750 0.3217 0.277 0.268 0.277 0.268 0.277 366,129 0.2697 0.00%
2006-02-06 0 0.330 0.310 0.330 - - 7,500 2,100 0.2800 0.277 0.260 0.277 - - 8,945 0.2348 0.00%
2006-02-03 0 0.330 0.315 0.335 0.330 0.335 420,000 138,850 0.3306 0.277 0.264 0.281 0.277 0.281 500,893 0.2772 3.13%
2006-02-02 0 0.320 0.320 0.325 0.310 0.310 205,000 63,375 0.3091 0.268 0.268 0.273 0.260 0.260 244,483 0.2592 -1.54%
2006-02-01 0 0.325 0.300 0.330 0.305 0.325 35,000 10,725 0.3064 0.273 0.252 0.277 0.256 0.273 41,741 0.2569 3.17%
2006-01-27 0 0.315 0.305 0.315 0.295 0.320 155,000 46,800 0.3019 0.264 0.256 0.264 0.247 0.268 184,853 0.2532 8.62%
2006-01-26 0 0.290 0.290 0.295 0.285 0.290 370,000 106,300 0.2873 0.243 0.243 0.247 0.239 0.243 441,263 0.2409 0.00%
2006-01-25 0 0.290 0.290 0.295 0.280 0.285 275,000 76,900 0.2796 0.243 0.243 0.247 0.235 0.239 327,965 0.2345 3.57%
2006-01-24 0 0.280 0.265 0.280 - - 0 0 - 0.235 0.222 0.235 - - 0 - 0.00%
2006-01-23 0 0.280 0.265 0.280 0.290 0.290 200,000 58,000 0.2900 0.235 0.222 0.235 0.243 0.243 238,520 0.2432 -3.45%
2006-01-20 0 0.290 0.265 0.290 0.265 0.290 95,000 25,475 0.2682 0.243 0.222 0.243 0.222 0.243 113,297 0.2249 0.00%
2006-01-19 0 0.290 0.275 0.290 0.280 0.290 387,000 108,920 0.2814 0.243 0.231 0.243 0.235 0.243 461,537 0.2360 0.00%
2006-01-18 0 0.290 0.280 0.290 0.280 0.290 35,000 9,800 0.2800 0.243 0.235 0.243 0.235 0.243 41,741 0.2348 1.75%
2006-01-17 0 0.285 0.285 0.300 0.285 0.290 319,500 91,948 0.2878 0.239 0.239 0.252 0.239 0.243 381,036 0.2413 -9.52%
2006-01-16 0 0.315 0.285 0.315 0.270 0.315 155,000 43,500 0.2806 0.264 0.239 0.264 0.226 0.264 184,853 0.2353 5.00%
2006-01-13 0 0.300 0.300 0.315 0.265 0.280 189,000 50,585 0.2676 0.252 0.252 0.264 0.222 0.235 225,402 0.2244 7.14%
2006-01-12 0 0.280 0.260 0.280 - - 30,000 7,400 0.2467 0.235 0.218 0.235 - - 35,778 0.2068 0.00%
2006-01-11 0 0.280 0.255 0.280 0.260 0.280 257,500 68,435 0.2658 0.235 0.214 0.235 0.218 0.235 307,095 0.2228 12.00%
2006-01-10 0 0.250 0.245 0.255 0.250 0.250 113,500 28,063 0.2473 0.210 0.205 0.214 0.210 0.210 135,360 0.2073 0.00%
2006-01-09 0 0.250 0.245 0.270 0.240 0.250 100,000 24,610 0.2461 0.210 0.205 0.226 0.201 0.210 119,260 0.2064 2.04%
2006-01-06 0 0.245 0.236 0.245 0.230 0.245 101,000 23,820 0.2358 0.205 0.198 0.205 0.193 0.205 120,453 0.1978 2.08%
2006-01-05 0 0.240 0.230 0.250 0.240 0.240 15,000 3,515 0.2343 0.201 0.193 0.210 0.201 0.201 17,889 0.1965 -0.83%
2006-01-04 0 0.242 0.242 0.250 0.237 0.237 20,000 4,670 0.2335 0.203 0.203 0.210 0.199 0.199 23,852 0.1958 -3.20%
2006-01-03 0 0.250 0.241 0.250 0.231 0.250 105,000 25,565 0.2435 0.210 0.202 0.210 0.194 0.210 125,223 0.2042 3.31%
2005-12-30 0 0.242 0.232 0.248 0.242 0.242 17,500 4,108 0.2347 0.203 0.195 0.208 0.203 0.203 20,871 0.1968 -1.22%
2005-12-29 0 0.245 0.241 0.245 0.236 0.245 305,000 73,430 0.2408 0.205 0.202 0.205 0.198 0.205 363,744 0.2019 0.00%
2005-12-28 0 0.245 0.235 0.247 0.245 0.245 200,000 49,000 0.2450 0.205 0.197 0.207 0.205 0.205 238,520 0.2054 0.00%
2005-12-23 0 0.245 0.232 0.248 0.245 0.245 101,000 24,720 0.2448 0.205 0.195 0.208 0.205 0.205 120,453 0.2052 -1.21%
2005-12-22 0 0.248 0.230 0.248 - - 5,000 1,100 0.2200 0.208 0.193 0.208 - - 5,963 0.1845 0.00%
2005-12-21 0 0.248 0.230 0.248 0.248 0.248 465,000 115,630 0.2487 0.208 0.193 0.208 0.208 0.208 554,560 0.2085 0.00%
2005-12-20 0 0.248 0.233 0.248 0.248 0.248 37,500 9,165 0.2444 0.208 0.195 0.208 0.208 0.208 44,723 0.2049 0.00%
2005-12-19 0 0.248 0.231 0.248 - - 0 0 - 0.208 0.194 0.208 - - 0 - -0.80%
2005-12-16 0 0.250 0.235 0.250 0.235 0.250 147,500 34,738 0.2355 0.210 0.197 0.210 0.197 0.210 175,909 0.1975 1.63%
2005-12-15 0 0.246 0.230 0.250 - - 2,500 550 0.2200 0.206 0.193 0.210 - - 2,982 0.1845 0.00%
2005-12-14 0 0.246 0.233 0.246 - - 0 0 - 0.206 0.195 0.206 - - 0 - 0.00%
2005-12-13 0 0.246 0.246 0.250 0.240 0.245 290,000 70,350 0.2426 0.206 0.206 0.210 0.201 0.205 345,854 0.2034 4.68%
2005-12-12 0 0.235 0.235 0.240 0.230 0.235 157,500 36,850 0.2340 0.197 0.197 0.201 0.193 0.197 187,835 0.1962 -2.08%
2005-12-09 0 0.240 0.240 0.250 0.240 0.240 44,000 10,420 0.2368 0.201 0.201 0.210 0.201 0.201 52,474 0.1986 -4.00%
2005-12-08 0 0.250 0.240 0.250 0.240 0.250 145,000 34,960 0.2411 0.210 0.201 0.210 0.201 0.210 172,927 0.2022 8.23%
2005-12-07 0 0.231 0.231 0.245 - - 7,500 1,688 0.2251 0.194 0.194 0.205 - - 8,945 0.1887 0.00%
2005-12-06 0 0.231 0.231 0.250 0.230 0.231 126,500 29,123 0.2302 0.194 0.194 0.210 0.193 0.194 150,864 0.1930 -7.60%
2005-12-05 0 0.250 0.233 0.250 - - 5,840 1,322 0.2264 0.210 0.195 0.210 - - 6,965 0.1898 0.00%
2005-12-02 0 0.250 0.250 0.255 0.232 0.232 52,500 12,188 0.2322 0.210 0.210 0.214 0.195 0.195 62,612 0.1947 2.04%
2005-12-01 0 0.245 0.245 0.250 0.235 0.235 10,000 2,350 0.2350 0.205 0.205 0.210 0.197 0.197 11,926 0.1970 4.26%
2005-11-30 0 0.235 0.231 0.235 - - 5,000 1,155 0.2310 0.197 0.194 0.197 - - 5,963 0.1937 -0.42%
2005-11-29 0 0.236 0.236 0.250 0.235 0.235 21,000 4,880 0.2324 0.198 0.198 0.210 0.197 0.197 25,045 0.1949 -5.60%
2005-11-28 0 0.250 0.239 0.255 0.250 0.250 100,000 25,000 0.2500 0.210 0.200 0.214 0.210 0.210 119,260 0.2096 0.00%
2005-11-25 0 0.250 0.243 0.255 0.240 0.255 213,000 53,545 0.2514 0.210 0.204 0.214 0.201 0.214 254,024 0.2108 -1.96%
2005-11-24 0 0.255 0.243 0.260 0.235 0.255 35,000 8,625 0.2464 0.214 0.204 0.218 0.197 0.214 41,741 0.2066 2.00%
2005-11-23 0 0.250 0.245 0.255 0.232 0.250 102,500 24,395 0.2380 0.210 0.205 0.214 0.195 0.210 122,242 0.1996 6.38%
2005-11-22 0 0.235 0.235 0.250 0.228 0.232 120,000 27,760 0.2313 0.197 0.197 0.210 0.191 0.195 143,112 0.1940 1.29%
2005-11-21 0 0.232 0.232 0.250 0.230 0.230 60,000 13,700 0.2283 0.195 0.195 0.210 0.193 0.193 71,556 0.1915 -7.20%
2005-11-18 0 0.250 0.233 0.255 0.230 0.250 295,000 73,365 0.2487 0.210 0.195 0.214 0.193 0.210 351,817 0.2085 8.70%
2005-11-17 0 0.230 0.225 0.240 - - 5,000 1,050 0.2100 0.193 0.189 0.201 - - 5,963 0.1761 0.00%
2005-11-16 0 0.230 0.210 0.249 - - 7,500 1,575 0.2100 0.193 0.176 0.209 - - 8,945 0.1761 0.00%
2005-11-15 0 0.230 0.210 0.240 - - 0 0 - 0.193 0.176 0.201 - - 0 - 0.00%
2005-11-14 0 0.230 0.230 0.245 0.220 0.230 47,000 10,607 0.2257 0.193 0.193 0.205 0.184 0.193 56,052 0.1892 -6.12%
2005-11-11 0 0.245 0.241 0.249 - - 5,000 1,175 0.2350 0.205 0.202 0.209 - - 5,963 0.1970 0.00%
2005-11-10 0 0.245 0.240 0.250 0.245 0.245 12,500 3,025 0.2420 0.205 0.201 0.210 0.205 0.205 14,908 0.2029 -2.00%
2005-11-09 0 0.250 0.236 0.260 0.230 0.250 485,000 117,750 0.2428 0.210 0.198 0.218 0.193 0.210 578,412 0.2036 4.17%
2005-11-08 0 0.240 0.230 0.240 - - 6,500 1,427 0.2195 0.201 0.193 0.201 - - 7,752 0.1841 -4.00%
2005-11-07 0 0.250 0.211 0.250 - - 0 0 - 0.210 0.177 0.210 - - 0 - 0.00%
2005-11-04 0 0.250 0.235 0.250 0.250 0.250 370,000 92,190 0.2492 0.210 0.197 0.210 0.210 0.210 441,263 0.2089 0.00%
2005-11-03 0 0.250 0.235 0.250 0.250 0.255 360,000 91,300 0.2536 0.210 0.197 0.210 0.210 0.214 429,337 0.2127 0.40%
2005-11-02 0 0.249 0.211 0.249 - - 0 0 - 0.209 0.177 0.209 - - 0 - 0.00%
2005-11-01 0 0.249 0.211 0.250 - - 0 0 - 0.209 0.177 0.210 - - 0 - 0.00%
2005-10-31 0 0.249 0.200 0.250 - - 170,000 41,840 0.2461 0.209 0.168 0.210 - - 202,742 0.2064 0.00%
2005-10-28 0 0.249 0.214 0.250 - - 0 0 - 0.209 0.179 0.210 - - 0 - 0.00%
2005-10-27 0 0.249 0.215 0.250 - - 0 0 - 0.209 0.180 0.210 - - 0 - 0.00%
2005-10-26 0 0.249 0.249 0.250 0.223 0.232 608,000 151,210 0.2487 0.209 0.209 0.210 0.187 0.195 725,102 0.2085 -2.35%
2005-10-25 0 0.255 0.235 0.260 0.255 0.255 50,000 12,750 0.2550 0.214 0.197 0.218 0.214 0.214 59,630 0.2138 6.25%
2005-10-24 0 0.240 0.215 0.250 - - 0 0 - 0.201 0.180 0.210 - - 0 - 0.00%
2005-10-21 0 0.240 0.240 0.255 0.220 0.240 410,000 94,530 0.2306 0.201 0.201 0.214 0.184 0.201 488,967 0.1933 6.67%
2005-10-20 0 0.225 0.225 0.240 0.225 0.230 270,000 62,050 0.2298 0.189 0.189 0.201 0.189 0.193 322,002 0.1927 -2.17%
2005-10-19 0 0.230 0.230 0.237 0.221 0.238 177,500 41,235 0.2323 0.193 0.193 0.199 0.185 0.200 211,687 0.1948 -8.00%
2005-10-18 0 0.250 0.200 0.250 - - 7,000 1,400 0.2000 0.210 0.168 0.210 - - 8,348 0.1677 0.00%
2005-10-17 0 0.250 0.211 0.250 - - 50,000 12,500 0.2500 0.210 0.177 0.210 - - 59,630 0.2096 0.00%
2005-10-14 0 0.250 0.220 0.270 0.250 0.250 55,000 13,700 0.2491 0.210 0.184 0.226 0.210 0.210 65,593 0.2089 -3.85%
2005-10-13 0 0.260 0.250 0.270 0.260 0.260 20,000 5,200 0.2600 0.218 0.210 0.226 0.218 0.218 23,852 0.2180 -3.70%
2005-10-12 0 0.270 0.250 0.270 - - 0 0 - 0.226 0.210 0.226 - - 0 - 0.00%
2005-10-10 0 0.270 0.270 0.300 - - 1,500 375 0.2500 0.226 0.226 0.252 - - 1,789 0.2096 3.85%
2005-10-07 0 0.260 0.260 0.300 0.250 0.255 140,000 35,500 0.2536 0.218 0.218 0.252 0.210 0.214 166,964 0.2126 -13.33%
2005-10-06 0 0.300 0.250 0.300 - - 0 0 - 0.252 0.210 0.252 - - 0 - 0.00%
2005-10-05 0 0.300 0.265 0.300 0.250 0.300 29,000 7,660 0.2641 0.252 0.222 0.252 0.210 0.252 34,585 0.2215 5.26%
2005-10-04 0 0.285 0.260 0.300 0.285 0.285 20,000 5,700 0.2850 0.239 0.218 0.252 0.239 0.239 23,852 0.2390 0.00%
2005-10-03 0 0.285 0.280 0.310 0.285 0.285 85,000 24,125 0.2838 0.239 0.235 0.260 0.239 0.239 101,371 0.2380 -8.06%
2005-09-30 0 0.310 0.280 0.310 - - 6,500 1,690 0.2600 0.260 0.235 0.260 - - 7,752 0.2180 0.00%
2005-09-29 0 0.310 - 0.310 - - 14,000 3,500 0.2500 0.260 - 0.260 - - 16,696 0.2096 0.00%
2005-09-28 0 0.310 0.290 0.310 - - 0 0 - 0.260 0.243 0.260 - - 0 - -1.59%
2005-09-27 0 0.315 0.310 0.315 0.310 0.325 2,001,000 620,445 0.3101 0.264 0.260 0.264 0.260 0.273 2,386,396 0.2600 1.61%
2005-09-26 0 0.310 0.310 0.325 0.310 0.310 605,000 187,400 0.3098 0.260 0.260 0.273 0.260 0.260 721,524 0.2597 0.00%
2005-09-23 0 0.310 0.295 0.315 0.295 0.310 236,000 72,140 0.3057 0.260 0.247 0.264 0.247 0.260 281,454 0.2563 0.00%
2005-09-22 0 0.310 0.300 0.310 - - 3,500 963 0.2751 0.260 0.252 0.260 - - 4,174 0.2307 0.00%
2005-09-21 0 0.310 0.300 0.310 0.310 0.310 995,000 308,350 0.3099 0.260 0.252 0.260 0.260 0.260 1,186,639 0.2599 -3.12%
2005-09-20 0 0.320 0.310 0.320 0.310 0.320 145,000 45,375 0.3129 0.268 0.260 0.268 0.260 0.268 172,927 0.2624 3.23%
2005-09-16 0 0.310 0.310 0.320 0.310 0.310 910,000 282,100 0.3100 0.260 0.260 0.268 0.260 0.260 1,085,268 0.2599 1.64%
2005-09-15 0 0.305 0.305 0.310 0.290 0.310 112,500 34,575 0.3073 0.256 0.256 0.260 0.243 0.260 134,168 0.2577 7.02%
2005-09-14 0 0.285 0.285 0.300 0.285 0.285 30,000 8,550 0.2850 0.239 0.239 0.252 0.239 0.239 35,778 0.2390 -5.00%
2005-09-13 0 0.300 0.300 0.315 0.300 0.315 164,500 51,150 0.3109 0.252 0.252 0.264 0.252 0.264 196,183 0.2607 -1.64%
2005-09-12 0 0.305 0.305 0.315 0.305 0.315 346,500 106,553 0.3075 0.256 0.256 0.264 0.256 0.264 413,236 0.2578 0.00%
2005-09-09 0 0.305 0.305 0.320 0.305 0.310 85,119 25,889 0.3042 0.256 0.256 0.268 0.256 0.260 101,513 0.2550 -4.69%
2005-09-08 0 0.320 0.300 0.320 0.300 0.325 296,000 90,530 0.3058 0.268 0.252 0.268 0.252 0.273 353,010 0.2565 1.59%
2005-09-07 0 0.315 0.310 0.320 0.310 0.315 160,000 50,100 0.3131 0.264 0.260 0.268 0.260 0.264 190,816 0.2626 -1.56%
2005-09-06 0 0.320 0.300 0.320 0.290 0.320 1,092,500 331,825 0.3037 0.268 0.252 0.268 0.243 0.268 1,302,917 0.2547 3.23%
2005-09-05 0 0.310 0.310 0.315 0.305 0.340 2,751,500 849,030 0.3086 0.260 0.260 0.264 0.256 0.285 3,281,443 0.2587 -8.82%
2005-09-02 0 0.340 0.325 0.340 0.320 0.350 2,795,000 923,300 0.3303 0.285 0.273 0.285 0.268 0.293 3,333,322 0.2770 -2.86%
2005-09-01 0 0.350 0.325 0.350 0.295 0.350 1,164,000 371,195 0.3189 0.293 0.273 0.293 0.247 0.293 1,388,188 0.2674 18.64%
2005-08-31 0 0.295 0.295 0.305 0.295 0.300 7,559,000 2,266,163 0.2998 0.247 0.247 0.256 0.247 0.252 9,014,876 0.2514 3.51%
2005-08-30 0 0.285 0.275 0.305 - - 5,000 1,275 0.2550 0.239 0.231 0.256 - - 5,963 0.2138 0.00%
2005-08-29 0 0.285 0.280 0.305 - - 0 0 - 0.239 0.235 0.256 - - 0 - 0.00%
2005-08-26 0 0.285 0.285 0.300 - - 0 0 - 0.239 0.239 0.252 - - 0 - 1.79%
2005-08-25 0 0.280 0.275 0.280 0.280 0.290 336,666 97,016 0.2882 0.235 0.231 0.235 0.235 0.243 401,508 0.2416 -3.45%
2005-08-24 0 0.290 0.280 0.300 0.290 0.305 5,022,500 1,496,625 0.2980 0.243 0.235 0.252 0.243 0.256 5,989,842 0.2499 0.00%
2005-08-23 0 0.290 0.290 0.300 0.290 0.305 2,370,000 689,500 0.2909 0.243 0.243 0.252 0.243 0.256 2,826,466 0.2439 -7.94%
2005-08-22 0 0.315 0.305 0.315 0.315 0.315 265,000 83,325 0.3144 0.264 0.256 0.264 0.264 0.264 316,039 0.2637 5.00%
2005-08-19 0 0.300 0.300 0.310 0.280 0.310 2,040,000 601,150 0.2947 0.252 0.252 0.260 0.235 0.260 2,432,907 0.2471 0.00%
2005-08-18 0 0.300 0.295 0.315 0.300 0.315 1,732,500 525,088 0.3031 0.252 0.247 0.264 0.252 0.264 2,066,182 0.2541 -4.76%
2005-08-17 0 0.315 0.315 0.325 0.315 0.325 363,500 115,150 0.3168 0.264 0.264 0.273 0.264 0.273 433,511 0.2656 -1.56%
2005-08-16 0 0.320 0.315 0.330 - - 2,000 590 0.2950 0.268 0.264 0.277 - - 2,385 0.2474 0.00%
2005-08-15 0 0.320 0.320 0.330 0.320 0.325 215,500 69,200 0.3211 0.268 0.268 0.277 0.268 0.273 257,006 0.2693 1.59%
2005-08-12 0 0.315 0.315 0.320 0.315 0.320 182,000 58,050 0.3190 0.264 0.264 0.268 0.264 0.268 217,054 0.2674 -1.56%
2005-08-11 0 0.320 0.315 0.330 0.320 0.325 272,500 87,138 0.3198 0.268 0.264 0.277 0.268 0.273 324,984 0.2681 -1.54%
2005-08-10 0 0.325 0.325 0.330 0.315 0.325 24,500 7,818 0.3191 0.273 0.273 0.277 0.264 0.273 29,219 0.2676 -1.52%
2005-08-09 0 0.330 0.320 0.330 0.320 0.330 37,500 11,750 0.3133 0.277 0.268 0.277 0.268 0.277 44,723 0.2627 -2.94%
2005-08-08 0 0.340 0.340 0.345 0.320 0.330 214,000 70,440 0.3292 0.285 0.285 0.289 0.268 0.277 255,217 0.2760 0.00%
2005-08-05 0 0.340 0.340 0.350 0.315 0.315 81,500 25,508 0.3130 0.285 0.285 0.293 0.264 0.264 97,197 0.2624 0.00%
2005-08-04 0 0.340 0.325 0.345 0.320 0.340 135,000 44,150 0.3270 0.285 0.273 0.289 0.268 0.285 161,001 0.2742 6.25%
2005-08-03 0 0.320 0.320 0.340 0.320 0.320 70,000 22,125 0.3161 0.268 0.268 0.285 0.268 0.268 83,482 0.2650 -7.25%
2005-08-02 0 0.345 0.320 0.345 0.345 0.345 106,000 35,660 0.3364 0.289 0.268 0.289 0.289 0.289 126,416 0.2821 1.47%
2005-08-01 0 0.340 0.340 0.345 0.325 0.325 115,000 37,275 0.3241 0.285 0.285 0.289 0.273 0.273 137,149 0.2718 1.49%
2005-07-29 0 0.335 0.320 0.345 0.315 0.335 97,500 32,013 0.3283 0.281 0.268 0.289 0.264 0.281 116,279 0.2753 6.35%
2005-07-28 0 0.315 0.315 0.350 0.315 0.350 136,500 45,700 0.3348 0.264 0.264 0.293 0.264 0.293 162,790 0.2807 -7.35%
2005-07-27 0 0.340 0.335 0.350 0.340 0.340 75,000 25,400 0.3387 0.285 0.281 0.293 0.285 0.285 89,445 0.2840 3.03%
2005-07-26 0 0.330 0.320 0.340 0.330 0.340 213,500 71,455 0.3347 0.277 0.268 0.285 0.277 0.285 254,620 0.2806 -2.94%
2005-07-25 0 0.340 0.315 0.340 0.340 0.340 42,500 14,200 0.3341 0.285 0.264 0.285 0.285 0.285 50,686 0.2802 -1.45%
2005-07-22 0 0.345 0.315 0.345 - - 0 0 - 0.289 0.264 0.289 - - 0 - 0.00%
2005-07-21 0 0.345 0.315 0.345 - - 4,500 1,400 0.3111 0.289 0.264 0.289 - - 5,367 0.2609 0.00%
2005-07-20 0 0.345 0.325 0.345 - - 13,500 4,320 0.3200 0.289 0.273 0.289 - - 16,100 0.2683 -4.17%
2005-07-19 0 0.360 0.340 0.360 0.310 0.360 782,000 258,980 0.3312 0.302 0.285 0.302 0.260 0.302 932,614 0.2777 16.13%
2005-07-18 0 0.310 0.310 0.330 0.310 0.310 18,000 5,140 0.2856 0.260 0.260 0.277 0.260 0.260 21,467 0.2394 -6.06%
2005-07-15 0 0.330 0.310 0.330 - - 5,000 1,450 0.2900 0.277 0.260 0.277 - - 5,963 0.2432 0.00%
2005-07-14 0 0.330 0.280 0.340 0.330 0.330 160,000 52,800 0.3300 0.277 0.235 0.285 0.277 0.277 190,816 0.2767 -4.35%
2005-07-13 0 0.345 0.290 0.350 0.345 0.345 29,500 9,465 0.3208 0.289 0.243 0.293 0.289 0.289 35,182 0.2690 -1.43%
2005-07-12 0 0.350 - 0.350 - - 6,000 1,800 0.3000 0.293 - 0.293 - - 7,156 0.2516 -2.78%
2005-07-11 0 0.360 0.325 0.360 0.305 0.360 91,500 30,050 0.3284 0.302 0.273 0.302 0.256 0.302 109,123 0.2754 5.88%
2005-07-08 0 0.340 0.230 0.340 - - 5,500 1,320 0.2400 0.285 0.193 0.285 - - 6,559 0.2012 -2.86%
2005-07-07 0 0.350 - 0.350 - - 25,000 8,750 0.3500 0.293 - 0.293 - - 29,815 0.2935 0.00%
2005-07-06 0 0.350 - 0.355 - - 0 0 - 0.293 - 0.298 - - 0 - 0.00%
2005-07-05 0 0.350 - 0.360 - - 7,500 2,325 0.3100 0.293 - 0.302 - - 8,945 0.2599 0.00%
2005-07-04 0 0.350 0.320 0.360 0.320 0.350 75,000 24,650 0.3287 0.293 0.268 0.302 0.268 0.293 89,445 0.2756 6.06%
2005-06-30 0 0.330 0.320 0.355 - - 11,000 3,800 0.3455 0.277 0.268 0.298 - - 13,119 0.2897 0.00%
2005-06-29 0 0.330 0.330 0.350 0.325 0.325 37,500 12,075 0.3220 0.277 0.277 0.293 0.273 0.273 44,723 0.2700 1.54%
2005-06-28 0 0.325 0.315 0.350 0.325 0.330 95,000 30,450 0.3205 0.273 0.264 0.293 0.273 0.277 113,297 0.2688 -1.52%
2005-06-27 0 0.330 0.330 0.340 - - 15,000 4,350 0.2900 0.277 0.277 0.285 - - 17,889 0.2432 0.00%
2005-06-24 0 0.330 0.330 0.350 0.330 0.330 40,000 13,200 0.3300 0.277 0.277 0.293 0.277 0.277 47,704 0.2767 -2.94%
2005-06-23 0 0.340 0.330 0.350 0.330 0.340 292,000 98,520 0.3374 0.285 0.277 0.293 0.277 0.285 348,240 0.2829 -2.86%
2005-06-22 0 0.350 0.340 0.350 0.350 0.350 27,500 9,400 0.3418 0.293 0.285 0.293 0.293 0.293 32,797 0.2866 0.00%
2005-06-21 0 0.350 0.340 0.360 0.335 0.350 200,000 69,300 0.3465 0.293 0.285 0.302 0.281 0.293 238,520 0.2905 4.48%
2005-06-20 0 0.335 0.335 0.340 - - 0 0 - 0.281 0.281 0.285 - - 0 - 1.52%
2005-06-17 0 0.330 0.320 0.350 - - 2,500 763 0.3052 0.277 0.268 0.293 - - 2,982 0.2559 0.00%
2005-06-16 0 0.330 0.320 0.345 0.330 0.330 30,000 9,600 0.3200 0.277 0.268 0.289 0.277 0.277 35,778 0.2683 -5.71%
2005-06-15 0 0.350 0.325 0.350 0.325 0.350 112,500 36,613 0.3254 0.293 0.273 0.293 0.273 0.293 134,168 0.2729 1.45%
2005-06-14 0 0.345 0.325 0.350 0.315 0.345 50,500 16,323 0.3232 0.289 0.273 0.293 0.264 0.289 60,226 0.2710 9.52%
2005-06-13 0 0.315 0.315 0.345 0.310 0.350 75,000 24,825 0.3310 0.264 0.264 0.289 0.260 0.293 89,445 0.2775 -11.27%
2005-06-10 0 0.355 0.330 0.365 0.320 0.355 285,000 95,350 0.3346 0.298 0.277 0.306 0.268 0.298 339,891 0.2805 10.94%
2005-06-09 0 0.320 0.320 0.335 0.320 0.320 100,000 32,000 0.3200 0.268 0.268 0.281 0.268 0.268 119,260 0.2683 -4.48%
2005-06-08 0 0.335 0.310 0.350 - - 2,000 580 0.2900 0.281 0.260 0.293 - - 2,385 0.2432 0.00%
2005-06-07 0 0.335 0.320 0.335 - - 0 0 - 0.281 0.268 0.281 - - 0 - 0.00%
2005-06-06 0 0.335 0.315 0.335 - - 4,000 1,140 0.2850 0.281 0.264 0.281 - - 4,770 0.2390 -1.47%
2005-06-03 0 0.340 0.325 0.350 0.330 0.340 35,000 11,650 0.3329 0.285 0.273 0.293 0.277 0.285 41,741 0.2791 0.00%
2005-06-02 0 0.340 0.300 0.340 0.340 0.340 40,000 13,600 0.3400 0.285 0.252 0.285 0.285 0.285 47,704 0.2851 -4.23%
2005-06-01 0 0.355 0.335 0.355 - - 5,000 1,600 0.3200 0.298 0.281 0.298 - - 5,963 0.2683 0.00%
2005-05-31 0 0.355 0.335 0.360 0.355 0.355 112,500 39,000 0.3467 0.298 0.281 0.302 0.298 0.298 134,168 0.2907 10.94%
2005-05-30 0 0.320 0.295 0.360 - - 0 0 - 0.268 0.247 0.302 - - 0 - 0.00%
2005-05-27 0 0.320 0.305 0.360 - - 1,000 280 0.2800 0.268 0.256 0.302 - - 1,193 0.2348 0.00%
2005-05-26 0 0.320 0.320 0.350 0.310 0.310 124,000 38,320 0.3090 0.268 0.268 0.293 0.260 0.260 147,883 0.2591 -8.57%
2005-05-25 0 0.350 - 0.370 - - 0 0 - 0.293 - 0.310 - - 0 - 0.00%
2005-05-24 0 0.350 0.350 - 0.340 0.340 150,000 51,000 0.3400 0.293 0.293 - 0.285 0.285 178,890 0.2851 4.48%
2005-05-23 0 0.335 0.325 0.340 - - 0 0 - 0.281 0.273 0.285 - - 0 - 0.00%
2005-05-20 0 0.335 0.310 0.340 0.305 0.335 132,750 41,034 0.3091 0.281 0.260 0.285 0.256 0.281 158,318 0.2592 -1.47%
2005-05-19 0 0.340 - 0.350 - - 0 0 - 0.285 - 0.293 - - 0 - 0.00%
2005-05-18 0 0.340 0.310 0.360 - - 0 0 - 0.285 0.260 0.302 - - 0 - 0.00%
2005-05-17 0 0.340 0.310 0.340 - - 0 0 - 0.285 0.260 0.285 - - 0 - -1.45%
2005-05-13 0 0.345 0.340 0.360 0.340 0.345 205,000 70,100 0.3420 0.289 0.285 0.302 0.285 0.289 244,483 0.2867 -4.17%
2005-05-12 0 0.360 0.350 0.360 - - 8,500 2,805 0.3300 0.302 0.293 0.302 - - 10,137 0.2767 0.00%
2005-05-11 0 0.360 0.350 0.360 - - 0 0 - 0.302 0.293 0.302 - - 0 - -2.70%
2005-05-10 0 0.370 0.370 - 0.350 0.365 388,000 138,563 0.3571 0.310 0.310 - 0.293 0.306 462,729 0.2994 4.23%
2005-05-09 0 0.355 0.350 0.360 0.350 0.355 140,000 49,600 0.3543 0.298 0.293 0.302 0.293 0.298 166,964 0.2971 1.43%
2005-05-06 0 0.350 0.340 0.360 0.350 0.350 106,000 36,980 0.3489 0.293 0.285 0.302 0.293 0.293 126,416 0.2925 -4.11%
2005-05-05 0 0.365 0.360 0.370 - - 14,000 4,760 0.3400 0.306 0.302 0.310 - - 16,696 0.2851 0.00%
2005-05-04 0 0.365 0.360 0.365 - - 0 0 - 0.306 0.302 0.306 - - 0 - 0.00%
2005-05-03 0 0.365 0.350 0.365 0.350 0.365 71,500 25,695 0.3594 0.306 0.293 0.306 0.293 0.306 85,271 0.3013 1.39%
2005-04-29 0 0.360 0.360 0.380 0.350 0.350 205,000 71,625 0.3494 0.302 0.302 0.319 0.293 0.293 244,483 0.2930 0.00%
2005-04-28 0 0.360 0.360 0.370 0.360 0.370 137,500 49,625 0.3609 0.302 0.302 0.310 0.302 0.310 163,983 0.3026 -2.70%
2005-04-27 0 0.370 0.360 0.375 0.350 0.370 41,500 14,810 0.3569 0.310 0.302 0.314 0.293 0.310 49,493 0.2992 0.00%
2005-04-26 0 0.370 0.370 0.390 0.360 0.410 511,000 192,400 0.3765 0.310 0.310 0.327 0.302 0.344 609,419 0.3157 -9.76%
2005-04-25 0 0.410 0.380 0.430 0.400 0.410 241,500 95,295 0.3946 0.344 0.319 0.361 0.335 0.344 288,013 0.3309 7.89%
2005-04-22 0 0.380 0.360 0.390 0.350 0.380 549,000 203,720 0.3711 0.319 0.302 0.327 0.293 0.319 654,738 0.3111 0.00%
2005-04-21 0 0.380 0.350 0.380 0.380 0.380 20,000 7,600 0.3800 0.319 0.293 0.319 0.319 0.319 23,852 0.3186 0.00%
2005-04-20 0 0.380 0.355 0.380 - - 130,000 46,150 0.3550 0.319 0.298 0.319 - - 155,038 0.2977 -2.56%
2005-04-19 0 0.390 0.350 0.390 0.395 0.395 50,000 19,750 0.3950 0.327 0.293 0.327 0.331 0.331 59,630 0.3312 2.63%
2005-04-18 0 0.380 0.350 0.380 - - 0 0 - 0.319 0.293 0.319 - - 0 - 0.00%
2005-04-15 0 0.380 0.350 0.380 0.380 0.380 40,000 14,800 0.3700 0.319 0.293 0.319 0.319 0.319 47,704 0.3102 5.56%
2005-04-14 0 0.360 0.360 0.380 0.360 0.360 135,000 48,500 0.3593 0.302 0.302 0.319 0.302 0.302 161,001 0.3012 0.00%
2005-04-13 0 0.360 0.360 0.380 0.360 0.360 35,000 12,450 0.3557 0.302 0.302 0.319 0.302 0.302 41,741 0.2983 -5.26%
2005-04-12 0 0.380 0.360 0.380 - - 2,500 800 0.3200 0.319 0.302 0.319 - - 2,982 0.2683 -1.30%
2005-04-11 0 0.385 0.370 0.395 0.360 0.385 27,000 9,830 0.3641 0.323 0.310 0.331 0.302 0.323 32,200 0.3053 1.32%
2005-04-08 0 0.380 0.375 0.380 - - 0 0 - 0.319 0.314 0.319 - - 0 - -1.30%
2005-04-07 0 0.385 0.375 0.390 - - 0 0 - 0.323 0.314 0.327 - - 0 - 0.00%
2005-04-06 0 0.385 0.375 0.390 0.355 0.385 500,000 183,350 0.3667 0.323 0.314 0.327 0.298 0.323 596,301 0.3075 -3.75%
2005-04-04 0 0.400 0.365 0.400 - - 0 0 - 0.335 0.306 0.335 - - 0 - 0.00%
2005-04-01 0 0.400 0.370 0.415 0.400 0.400 182,500 72,800 0.3989 0.335 0.310 0.348 0.335 0.335 217,650 0.3345 8.11%
2005-03-31 0 0.370 0.335 0.370 0.335 0.370 29,500 10,043 0.3404 0.310 0.281 0.310 0.281 0.310 35,182 0.2855 8.82%
2005-03-30 0 0.340 0.340 0.385 0.340 0.340 121,000 41,120 0.3398 0.285 0.285 0.323 0.285 0.285 144,305 0.2850 -1.45%
2005-03-29 0 0.345 0.345 0.360 - - 0 0 - 0.289 0.289 0.302 - - 0 - 0.00%
2005-03-24 0 0.345 0.335 0.400 - - 0 0 - 0.289 0.281 0.335 - - 0 - 0.00%
2005-03-23 0 0.345 0.345 0.380 - - 0 0 - 0.289 0.289 0.319 - - 0 - 1.47%
2005-03-22 0 0.340 0.340 0.380 0.330 0.330 15,000 4,800 0.3200 0.285 0.285 0.319 0.277 0.277 17,889 0.2683 -6.85%
2005-03-21 0 0.365 0.350 0.365 0.365 0.370 263,000 96,890 0.3684 0.306 0.293 0.306 0.306 0.310 313,654 0.3089 -1.35%
2005-03-18 0 0.370 0.370 0.380 0.370 0.370 65,000 23,750 0.3654 0.310 0.310 0.319 0.310 0.310 77,519 0.3064 -2.63%
2005-03-17 0 0.380 0.365 0.390 - - 7,000 2,415 0.3450 0.319 0.306 0.327 - - 8,348 0.2893 0.00%
2005-03-16 0 0.380 0.360 0.395 0.380 0.380 104,000 39,360 0.3785 0.319 0.302 0.331 0.319 0.319 124,031 0.3173 0.00%
2005-03-15 0 0.380 0.380 0.400 0.370 0.380 41,500 15,625 0.3765 0.319 0.319 0.335 0.310 0.319 49,493 0.3157 0.00%
2005-03-14 0 0.380 0.380 0.400 0.380 0.380 42,500 15,700 0.3694 0.319 0.319 0.335 0.319 0.319 50,686 0.3098 -5.00%
2005-03-11 0 0.400 0.380 0.400 0.395 0.400 60,000 23,800 0.3967 0.335 0.319 0.335 0.331 0.335 71,556 0.3326 0.00%
2005-03-10 0 0.400 0.390 0.400 0.370 0.400 51,000 19,295 0.3783 0.335 0.327 0.335 0.310 0.335 60,823 0.3172 2.56%
2005-03-09 0 0.390 0.390 0.395 0.360 0.385 198,500 72,810 0.3668 0.327 0.327 0.331 0.302 0.323 236,731 0.3076 2.63%
2005-03-08 0 0.380 0.375 0.380 - - 4,000 1,400 0.3500 0.319 0.314 0.319 - - 4,770 0.2935 0.00%
2005-03-07 0 0.380 0.335 0.400 0.380 0.380 20,000 7,600 0.3800 0.319 0.281 0.335 0.319 0.319 23,852 0.3186 1.33%
2005-03-04 0 0.375 0.360 0.390 0.375 0.380 415,500 158,625 0.3818 0.314 0.302 0.327 0.314 0.319 495,526 0.3201 -1.32%
2005-03-03 0 0.380 0.380 0.400 0.375 0.375 30,000 11,250 0.3750 0.319 0.319 0.335 0.314 0.314 35,778 0.3144 1.33%
2005-03-02 0 0.375 0.350 0.355 0.355 0.395 389,500 150,460 0.3863 0.314 0.293 0.298 0.298 0.331 464,518 0.3239 -5.06%
2005-03-01 0 0.395 0.395 0.400 0.395 0.400 159,500 63,015 0.3951 0.331 0.331 0.335 0.331 0.335 190,220 0.3313 -1.25%
2005-02-28 0 0.400 0.385 0.400 0.390 0.405 123,000 48,460 0.3940 0.335 0.323 0.335 0.327 0.340 146,690 0.3304 -1.23%
2005-02-25 0 0.405 0.390 0.405 0.400 0.405 52,000 20,370 0.3917 0.340 0.327 0.340 0.335 0.340 62,015 0.3285 6.58%
2005-02-24 0 0.380 0.380 0.400 0.380 0.400 55,000 21,050 0.3827 0.319 0.319 0.335 0.319 0.335 65,593 0.3209 -6.17%
2005-02-23 0 0.405 0.370 0.405 - - 3,000 1,020 0.3400 0.340 0.310 0.340 - - 3,578 0.2851 0.00%
2005-02-22 0 0.405 0.380 0.410 0.380 0.405 72,500 28,200 0.3890 0.340 0.319 0.344 0.319 0.340 86,464 0.3261 -1.22%
2005-02-21 0 0.410 0.385 0.410 - - 11,000 3,960 0.3600 0.344 0.323 0.344 - - 13,119 0.3019 0.00%
2005-02-18 0 0.410 0.380 0.415 0.410 0.410 37,500 15,000 0.4000 0.344 0.319 0.348 0.344 0.344 44,723 0.3354 2.50%
2005-02-17 0 0.400 0.380 0.415 0.400 0.400 77,000 30,520 0.3964 0.335 0.319 0.348 0.335 0.335 91,830 0.3324 0.00%
2005-02-16 0 0.400 0.380 0.410 - - 6,500 2,340 0.3600 0.335 0.319 0.344 - - 7,752 0.3019 0.00%
2005-02-15 0 0.400 0.385 0.400 - - 11,000 3,960 0.3600 0.335 0.323 0.335 - - 13,119 0.3019 0.00%
2005-02-14 0 0.400 0.380 0.410 - - 15,500 5,735 0.3700 0.335 0.319 0.344 - - 18,485 0.3102 0.00%
2005-02-08 0 0.400 0.390 0.415 0.400 0.420 97,500 39,750 0.4077 0.335 0.327 0.348 0.335 0.352 116,279 0.3419 0.00%
2005-02-07 0 0.400 0.400 0.415 0.400 0.420 206,556 83,735 0.4054 0.335 0.335 0.348 0.335 0.352 246,339 0.3399 -2.44%
2005-02-04 0 0.410 0.390 0.410 - - 9,500 3,040 0.3200 0.344 0.327 0.344 - - 11,330 0.2683 -2.38%
2005-02-03 0 0.420 0.380 0.420 0.400 0.420 105,000 42,275 0.4026 0.352 0.319 0.352 0.335 0.352 125,223 0.3376 0.00%
2005-02-02 0 0.420 0.420 0.430 0.370 0.420 355,500 140,715 0.3958 0.352 0.352 0.361 0.310 0.352 423,970 0.3319 16.67%
2005-02-01 0 0.360 0.320 0.395 0.360 0.390 290,000 111,300 0.3838 0.302 0.268 0.331 0.302 0.327 345,854 0.3218 -14.29%
2005-01-31 0 0.420 0.390 0.420 0.330 0.420 1,854,500 744,115 0.4012 0.352 0.327 0.352 0.277 0.352 2,211,680 0.3364 3.70%
2005-01-28 0 0.405 0.395 0.410 0.350 0.430 3,255,000 1,334,828 0.4101 0.340 0.331 0.344 0.293 0.361 3,881,918 0.3439 12.50%
2005-01-27 0 0.360 0.340 0.380 - - 0 0 - 0.302 0.285 0.319 - - 0 - 0.00%
2005-01-26 0 0.360 0.320 0.360 0.315 0.360 358,000 122,160 0.3412 0.302 0.268 0.302 0.264 0.302 426,951 0.2861 14.29%
2005-01-25 0 0.315 0.315 0.320 0.315 0.320 21,000 6,630 0.3157 0.264 0.264 0.268 0.264 0.268 25,045 0.2647 -1.56%
2005-01-24 0 0.320 0.310 0.325 0.320 0.320 34,000 10,740 0.3159 0.268 0.260 0.273 0.268 0.268 40,548 0.2649 0.00%
2005-01-21 0 0.320 0.315 0.330 0.310 0.320 240,000 75,500 0.3146 0.268 0.264 0.277 0.260 0.268 286,224 0.2638 -7.25%
2005-01-20 0 0.345 0.305 0.350 0.340 0.345 80,000 27,850 0.3481 0.289 0.256 0.293 0.285 0.289 95,408 0.2919 2.99%
2005-01-19 0 0.335 0.310 0.350 0.335 0.335 168,000 55,800 0.3321 0.281 0.260 0.293 0.281 0.281 200,357 0.2785 13.56%
2005-01-18 0 0.295 0.295 0.340 0.295 0.295 60,000 17,700 0.2950 0.247 0.247 0.285 0.247 0.247 71,556 0.2474 -7.81%
2005-01-17 0 0.320 0.320 0.340 - - 0 0 - 0.268 0.268 0.285 - - 0 - 0.00%
2005-01-14 0 0.320 0.320 0.350 0.320 0.320 10,000 3,200 0.3200 0.268 0.268 0.293 0.268 0.268 11,926 0.2683 0.00%
2005-01-13 0 0.320 0.320 0.340 0.320 0.325 130,000 41,900 0.3223 0.268 0.268 0.285 0.268 0.273 155,038 0.2703 0.00%
2005-01-12 0 0.320 0.320 0.350 0.320 0.330 55,500 17,895 0.3224 0.268 0.268 0.293 0.268 0.277 66,189 0.2704 -3.03%
2005-01-11 0 0.330 0.320 0.345 0.330 0.330 125,000 41,100 0.3288 0.277 0.268 0.289 0.277 0.277 149,075 0.2757 6.45%
2005-01-10 0 0.310 0.310 0.330 0.310 0.310 15,000 4,450 0.2967 0.260 0.260 0.277 0.260 0.260 17,889 0.2488 -6.06%
2005-01-07 0 0.330 0.330 0.350 0.320 0.345 382,500 126,000 0.3294 0.277 0.277 0.293 0.268 0.289 456,170 0.2762 -7.04%
2005-01-06 0 0.355 0.335 0.355 - - 2,000 600 0.3000 0.298 0.281 0.298 - - 2,385 0.2516 -1.39%
2005-01-05 0 0.360 0.340 0.360 - - 5,000 1,600 0.3200 0.302 0.285 0.302 - - 5,963 0.2683 0.00%
2005-01-04 0 0.360 0.345 0.360 0.340 0.360 521,500 179,065 0.3434 0.302 0.289 0.302 0.285 0.302 621,942 0.2879 -1.37%
2005-01-03 0 0.365 0.340 0.370 0.340 0.375 465,000 163,200 0.3510 0.306 0.285 0.310 0.285 0.314 554,560 0.2943 -2.67%
2004-12-31 0 0.375 0.360 0.375 0.360 0.375 80,000 29,700 0.3713 0.314 0.302 0.314 0.302 0.314 95,408 0.3113 4.17%
2004-12-30 0 0.360 0.360 0.365 0.360 0.360 165,000 59,250 0.3591 0.302 0.302 0.306 0.302 0.302 196,779 0.3011 0.00%
2004-12-29 0 0.360 0.360 0.375 0.360 0.370 375,000 136,950 0.3652 0.302 0.302 0.314 0.302 0.310 447,226 0.3062 -5.26%
2004-12-28 0 0.380 0.365 0.385 0.350 0.385 335,000 125,850 0.3757 0.319 0.306 0.323 0.293 0.323 399,522 0.3150 -1.30%
2004-12-24 0 0.385 0.385 0.390 0.385 0.385 12,500 4,738 0.3790 0.323 0.323 0.327 0.323 0.323 14,908 0.3178 -1.28%
2004-12-23 0 0.390 0.380 0.390 0.400 0.400 120,000 47,500 0.3958 0.327 0.319 0.327 0.335 0.335 143,112 0.3319 -2.50%
2004-12-22 0 0.400 0.375 0.400 0.385 0.400 206,500 80,340 0.3891 0.335 0.314 0.335 0.323 0.335 246,272 0.3262 1.27%
2004-12-21 0 0.395 0.385 0.395 0.365 0.395 728,000 279,250 0.3836 0.331 0.323 0.331 0.306 0.331 868,214 0.3216 2.60%
2004-12-20 0 0.385 0.385 0.400 0.375 0.405 577,500 225,063 0.3897 0.323 0.323 0.335 0.314 0.340 688,727 0.3268 -4.94%
2004-12-17 0 0.405 0.395 0.410 0.395 0.405 387,500 155,350 0.4009 0.340 0.331 0.344 0.331 0.340 462,133 0.3362 0.00%
2004-12-16 0 0.405 0.400 0.420 0.400 0.405 103,500 41,430 0.4003 0.340 0.335 0.352 0.335 0.340 123,434 0.3356 -6.90%
2004-12-15 0 0.435 0.400 0.435 0.395 0.435 510,500 215,588 0.4223 0.365 0.335 0.365 0.331 0.365 608,823 0.3541 10.13%
2004-12-14 0 0.395 0.395 0.425 0.385 0.450 513,500 206,890 0.4029 0.331 0.331 0.356 0.323 0.377 612,401 0.3378 -11.24%
2004-12-13 1 - - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.373 - - - - 0 - 0.00%
2004-11-24 0 0.445 0.430 0.445 0.435 0.445 159,000 69,630 0.4379 0.373 0.361 0.373 0.365 0.373 189,624 0.3672 -1.11%
2004-11-23 0 0.450 0.440 0.450 0.435 0.450 287,000 125,990 0.4390 0.377 0.369 0.377 0.365 0.377 342,277 0.3681 -2.17%
2004-11-22 0 0.460 0.430 0.460 0.415 0.460 1,196,000 525,910 0.4397 0.386 0.361 0.386 0.348 0.386 1,426,352 0.3687 2.22%
2004-11-19 0 0.450 0.425 0.450 0.430 0.450 85,000 36,650 0.4312 0.377 0.356 0.377 0.361 0.377 101,371 0.3615 0.00%
2004-11-18 0 0.450 0.430 0.450 0.445 0.450 129,000 57,330 0.4444 0.377 0.361 0.377 0.373 0.377 153,846 0.3726 1.12%
2004-11-17 0 0.445 0.440 0.445 0.440 0.450 878,500 390,470 0.4445 0.373 0.369 0.373 0.369 0.377 1,047,701 0.3727 0.00%
2004-11-16 0 0.445 0.445 0.450 0.435 0.445 127,000 55,740 0.4389 0.373 0.373 0.377 0.365 0.373 151,460 0.3680 -5.32%
2004-11-15 0 0.470 0.450 0.475 0.445 0.470 222,500 102,100 0.4589 0.394 0.377 0.398 0.373 0.394 265,354 0.3848 2.17%
2004-11-12 0 0.460 0.440 0.460 0.440 0.460 119,500 53,740 0.4497 0.386 0.369 0.386 0.369 0.386 142,516 0.3771 2.22%
2004-11-11 0 0.450 0.450 - 0.430 0.450 271,000 120,660 0.4452 0.377 0.377 - 0.361 0.377 323,195 0.3733 4.65%
2004-11-10 0 0.430 0.430 0.450 0.430 0.440 277,000 119,880 0.4328 0.361 0.361 0.377 0.361 0.369 330,351 0.3629 0.00%
2004-11-09 0 0.430 0.430 0.440 0.415 0.420 84,000 34,218 0.4074 0.361 0.361 0.369 0.348 0.352 100,179 0.3416 2.38%
2004-11-08 0 0.420 0.420 0.440 0.420 0.420 47,500 19,800 0.4168 0.352 0.352 0.369 0.352 0.352 56,649 0.3495 0.00%
2004-11-05 0 0.420 0.420 0.440 0.420 0.430 383,000 161,800 0.4225 0.352 0.352 0.369 0.352 0.361 456,766 0.3542 -2.33%
2004-11-04 0 0.430 0.430 0.445 0.430 0.445 2,329,500 1,034,325 0.4440 0.361 0.361 0.373 0.361 0.373 2,778,166 0.3723 -2.27%
2004-11-03 0 0.440 0.435 0.440 0.445 0.450 119,000 52,930 0.4448 0.369 0.365 0.369 0.373 0.377 141,920 0.3730 -2.22%
2004-11-02 0 0.450 0.450 0.460 0.440 0.440 50,500 21,605 0.4278 0.377 0.377 0.386 0.369 0.369 60,226 0.3587 0.00%
2004-11-01 0 0.450 0.430 0.455 0.425 0.450 221,500 99,365 0.4486 0.377 0.361 0.382 0.356 0.377 264,161 0.3762 4.65%
2004-10-29 0 0.430 0.425 0.445 - - 10,000 4,000 0.4000 0.361 0.356 0.373 - - 11,926 0.3354 0.00%
2004-10-28 0 0.430 0.430 0.435 0.425 0.430 224,000 96,100 0.4290 0.361 0.361 0.365 0.356 0.361 267,143 0.3597 2.38%
2004-10-27 0 0.420 0.415 0.430 0.415 0.420 67,500 28,063 0.4157 0.352 0.348 0.361 0.348 0.352 80,501 0.3486 1.20%
2004-10-26 0 0.415 0.415 0.425 0.415 0.415 137,000 56,610 0.4132 0.348 0.348 0.356 0.348 0.348 163,386 0.3465 -2.35%
2004-10-25 0 0.425 0.410 0.425 0.420 0.425 451,500 190,820 0.4226 0.356 0.344 0.356 0.352 0.356 538,460 0.3544 2.41%
2004-10-21 0 0.415 0.410 0.415 0.405 0.420 496,500 205,420 0.4137 0.348 0.344 0.348 0.340 0.352 592,127 0.3469 1.22%
2004-10-20 0 0.410 0.410 0.415 0.410 0.410 225,000 91,950 0.4087 0.344 0.344 0.348 0.344 0.344 268,335 0.3427 -2.38%
2004-10-19 0 0.420 0.415 - 0.410 0.420 287,666 118,701 0.4126 0.352 0.348 - 0.344 0.352 343,071 0.3460 2.44%
2004-10-18 0 0.410 0.400 0.415 0.410 0.420 184,500 75,555 0.4095 0.344 0.335 0.348 0.344 0.352 220,035 0.3434 0.00%
2004-10-15 0 0.410 0.410 0.415 0.405 0.410 189,500 77,008 0.4064 0.344 0.344 0.348 0.340 0.344 225,998 0.3407 1.23%
2004-10-14 0 0.405 0.400 0.410 0.400 0.405 416,000 166,880 0.4012 0.340 0.335 0.344 0.335 0.340 496,122 0.3364 2.53%
2004-10-13 0 0.395 0.395 0.400 0.395 0.395 94,000 36,850 0.3920 0.331 0.331 0.335 0.331 0.331 112,105 0.3287 -1.25%
2004-10-12 0 0.400 0.395 0.410 0.400 0.405 200,000 80,500 0.4025 0.335 0.331 0.344 0.335 0.340 238,520 0.3375 -1.23%
2004-10-11 0 0.405 0.405 0.410 0.405 0.405 120,000 47,900 0.3992 0.340 0.340 0.344 0.340 0.340 143,112 0.3347 0.00%
2004-10-08 0 0.405 0.405 0.420 0.405 0.425 144,000 59,290 0.4117 0.340 0.340 0.352 0.340 0.356 171,735 0.3452 1.25%
2004-10-07 0 0.400 0.400 0.410 0.400 0.400 184,000 72,880 0.3961 0.335 0.335 0.344 0.335 0.335 219,439 0.3321 -2.44%
2004-10-06 0 0.410 0.410 0.420 0.400 0.415 278,000 112,790 0.4057 0.344 0.344 0.352 0.335 0.348 331,543 0.3402 -1.20%
2004-10-05 0 0.415 0.410 0.420 0.410 0.415 333,500 138,015 0.4138 0.348 0.344 0.352 0.344 0.348 397,733 0.3470 0.00%
2004-10-04 0 0.415 0.405 0.415 0.410 0.420 367,500 151,450 0.4121 0.348 0.340 0.348 0.344 0.352 438,281 0.3456 2.47%
2004-09-30 0 0.405 0.395 - 0.390 0.405 416,166 162,693 0.3909 0.340 0.331 - 0.327 0.340 496,320 0.3278 3.85%
2004-09-28 0 0.390 0.380 0.390 0.380 0.390 120,000 46,200 0.3850 0.327 0.319 0.327 0.319 0.327 143,112 0.3228 2.63%
2004-09-27 0 0.380 0.370 0.380 0.380 0.380 265,000 100,550 0.3794 0.319 0.310 0.319 0.319 0.319 316,039 0.3182 0.00%
2004-09-24 0 0.380 0.380 0.390 0.380 0.410 560,000 223,950 0.3999 0.319 0.319 0.327 0.319 0.344 667,857 0.3353 2.70%
2004-09-23 0 0.370 0.350 0.380 0.370 0.370 20,000 7,400 0.3700 0.310 0.293 0.319 0.310 0.310 23,852 0.3102 -2.63%
2004-09-22 0 0.380 0.370 0.385 0.370 0.380 284,500 107,175 0.3767 0.319 0.310 0.323 0.310 0.319 339,295 0.3159 2.70%
2004-09-21 0 0.370 0.390 0.395 0.370 0.400 965,000 375,250 0.3889 0.310 0.327 0.331 0.310 0.335 1,150,861 0.3261 -10.84%
2004-09-20 0 0.415 0.400 0.420 0.400 0.425 1,764,000 726,140 0.4116 0.348 0.335 0.352 0.335 0.356 2,103,749 0.3452 -5.68%
2004-09-17 0 0.440 0.420 0.445 0.405 0.440 436,500 184,580 0.4229 0.369 0.352 0.373 0.340 0.369 520,571 0.3546 -2.22%
2004-09-16 0 0.450 0.450 0.455 0.435 0.455 214,000 95,430 0.4459 0.377 0.377 0.382 0.365 0.382 255,217 0.3739 1.12%
2004-09-15 0 0.445 0.455 0.465 0.430 0.460 675,000 299,935 0.4443 0.373 0.382 0.390 0.361 0.386 805,006 0.3726 -4.30%
2004-09-14 0 0.465 0.465 0.490 0.465 0.500 1,071,500 510,890 0.4768 0.390 0.390 0.411 0.390 0.419 1,277,873 0.3998 -8.82%
2004-09-13 0 0.510 0.510 0.520 0.450 0.520 2,518,000 1,233,810 0.4900 0.428 0.428 0.436 0.377 0.436 3,002,971 0.4109 13.33%
2004-09-10 0 0.450 0.450 0.475 0.435 0.480 2,846,500 1,305,575 0.4587 0.377 0.377 0.398 0.365 0.402 3,394,741 0.3846 7.14%
2004-09-09 0 0.420 0.425 0.440 0.360 0.440 1,603,500 633,745 0.3952 0.352 0.356 0.369 0.302 0.369 1,912,337 0.3314 16.67%
2004-09-08 0 0.360 0.345 0.360 0.335 0.380 1,749,500 610,690 0.3491 0.302 0.289 0.302 0.281 0.319 2,086,457 0.2927 9.09%
2004-09-07 0 0.330 0.320 0.335 0.310 0.360 1,257,000 407,815 0.3244 0.277 0.268 0.281 0.260 0.302 1,499,100 0.2720 36.93%
2004-09-06 0 0.241 0.241 0.250 0.240 0.245 252,500 60,925 0.2413 0.202 0.202 0.210 0.201 0.205 301,132 0.2023 -0.41%
2004-09-03 0 0.242 0.242 0.248 0.241 0.242 127,000 30,640 0.2413 0.203 0.203 0.208 0.202 0.203 151,460 0.2023 0.41%
2004-09-02 0 0.241 0.245 0.250 0.241 0.245 181,000 43,790 0.2419 0.202 0.205 0.210 0.202 0.205 215,861 0.2029 -1.63%
2004-09-01 0 0.245 0.245 0.248 0.245 0.245 113,500 27,740 0.2444 0.205 0.205 0.208 0.205 0.205 135,360 0.2049 -1.21%
2004-08-31 0 0.248 0.240 0.250 0.248 0.248 120,000 29,590 0.2466 0.208 0.201 0.210 0.208 0.208 143,112 0.2068 2.90%
2004-08-30 0 0.241 0.241 0.245 0.241 0.241 20,000 4,760 0.2380 0.202 0.202 0.205 0.202 0.202 23,852 0.1996 -0.82%
2004-08-27 0 0.243 0.243 0.250 0.243 0.250 85,000 21,130 0.2486 0.204 0.204 0.210 0.204 0.210 101,371 0.2084 -2.80%
2004-08-26 0 0.250 0.246 0.250 0.243 0.250 200,500 48,907 0.2439 0.210 0.206 0.210 0.204 0.210 239,117 0.2045 1.63%
2004-08-25 0 0.246 0.246 0.248 0.242 0.243 80,500 19,490 0.2421 0.206 0.206 0.208 0.203 0.204 96,004 0.2030 -0.81%
2004-08-24 0 0.248 0.248 0.250 0.235 0.240 104,500 24,985 0.2391 0.208 0.208 0.210 0.197 0.201 124,627 0.2005 1.22%
2004-08-23 0 0.245 0.238 0.245 0.248 0.248 50,000 12,400 0.2480 0.205 0.200 0.205 0.208 0.208 59,630 0.2079 2.08%
2004-08-20 0 0.240 0.240 0.250 0.235 0.235 33,000 7,625 0.2311 0.201 0.201 0.210 0.197 0.197 39,356 0.1937 0.00%
2004-08-19 0 0.240 - 0.250 0.240 0.245 44,000 10,670 0.2425 0.201 - 0.210 0.201 0.205 52,474 0.2033 0.84%
2004-08-18 0 0.238 0.238 0.255 0.230 0.230 30,000 6,900 0.2300 0.200 0.200 0.214 0.193 0.193 35,778 0.1929 1.28%
2004-08-17 0 0.235 - 0.235 0.235 0.235 113,500 26,470 0.2332 0.197 - 0.197 0.197 0.197 135,360 0.1956 -2.08%
2004-08-16 0 0.240 0.235 0.240 - - 7,500 1,688 0.2251 0.201 0.197 0.201 - - 8,945 0.1887 -0.83%
2004-08-13 0 0.242 0.226 0.250 0.235 0.242 135,500 31,603 0.2332 0.203 0.190 0.210 0.197 0.203 161,598 0.1956 7.08%
2004-08-12 0 0.226 0.226 0.234 - - 10,000 2,100 0.2100 0.190 0.190 0.196 - - 11,926 0.1761 0.44%
2004-08-11 0 0.225 0.225 - 0.225 0.230 60,000 13,600 0.2267 0.189 0.189 - 0.189 0.193 71,556 0.1901 -2.17%
2004-08-10 0 0.230 0.230 - 0.230 0.230 37,500 8,275 0.2207 0.193 0.193 - 0.193 0.193 44,723 0.1850 0.00%
2004-08-09 0 0.230 0.230 0.238 0.230 0.238 95,000 22,200 0.2337 0.193 0.193 0.200 0.193 0.200 113,297 0.1959 0.00%
2004-08-06 0 0.230 0.225 0.238 - - 0 0 - 0.193 0.189 0.200 - - 0 - 0.00%
2004-08-05 0 0.230 0.230 - 0.226 0.226 16,500 3,658 0.2217 0.193 0.193 - 0.190 0.190 19,678 0.1859 0.00%
2004-08-04 0 0.230 0.230 0.232 0.230 0.230 10,000 2,300 0.2300 0.193 0.193 0.195 0.193 0.193 11,926 0.1929 -1.29%
2004-08-03 0 0.233 0.230 - - - 0 0 - 0.195 0.193 - - - 0 - 0.00%
2004-08-02 0 0.233 0.233 0.239 - - 8,000 1,760 0.2200 0.195 0.195 0.200 - - 9,541 0.1845 0.87%
2004-07-30 0 0.231 0.231 0.250 0.230 0.230 115,000 26,400 0.2296 0.194 0.194 0.210 0.193 0.193 137,149 0.1925 -0.43%
2004-07-29 0 0.232 0.232 0.250 0.232 0.232 39,000 8,940 0.2292 0.195 0.195 0.210 0.195 0.195 46,511 0.1922 -1.28%
2004-07-28 0 0.235 0.235 0.240 0.232 0.240 125,000 29,770 0.2382 0.197 0.197 0.201 0.195 0.201 149,075 0.1997 -4.08%
2004-07-27 0 0.245 - 0.245 - - 6,500 1,365 0.2100 0.205 - 0.205 - - 7,752 0.1761 -2.00%
2004-07-26 0 0.250 0.230 0.250 0.235 0.250 132,500 31,328 0.2364 0.210 0.193 0.210 0.197 0.210 158,020 0.1983 10.62%
2004-07-23 0 0.226 0.226 0.231 0.220 0.231 290,000 65,320 0.2252 0.190 0.190 0.194 0.184 0.194 345,854 0.1889 1.35%
2004-07-22 0 0.223 0.223 0.225 0.220 0.220 12,500 2,750 0.2200 0.187 0.187 0.189 0.184 0.184 14,908 0.1845 -1.76%
2004-07-21 0 0.227 0.220 0.227 0.227 0.227 310,000 70,300 0.2268 0.190 0.184 0.190 0.190 0.190 369,707 0.1902 -3.40%
2004-07-20 0 0.235 0.235 0.238 0.227 0.230 185,000 42,280 0.2285 0.197 0.197 0.200 0.190 0.193 220,631 0.1916 0.00%
2004-07-19 0 0.235 0.227 0.238 0.235 0.235 205,000 48,000 0.2341 0.197 0.190 0.200 0.197 0.197 244,483 0.1963 -0.42%
2004-07-16 0 0.236 - 0.236 - - 0 0 - 0.198 - 0.198 - - 0 - -0.42%
2004-07-15 0 0.237 0.237 0.238 0.235 0.235 35,000 8,050 0.2300 0.199 0.199 0.200 0.197 0.197 41,741 0.1929 -1.25%
2004-07-14 0 0.240 - 0.240 - - 0 0 - 0.201 - 0.201 - - 0 - -0.83%
2004-07-13 0 0.242 0.242 0.245 0.237 0.245 123,500 29,975 0.2427 0.203 0.203 0.205 0.199 0.205 147,286 0.2035 -3.20%
2004-07-12 0 0.250 0.242 0.250 - - 11,000 2,420 0.2200 0.210 0.203 0.210 - - 13,119 0.1845 0.00%
2004-07-09 0 0.250 - 0.255 0.250 0.250 25,500 6,100 0.2392 0.210 - 0.214 0.210 0.210 30,411 0.2006 0.00%
2004-07-08 0 0.250 0.250 0.255 0.239 0.250 386,500 93,370 0.2416 0.210 0.210 0.214 0.200 0.210 460,941 0.2026 1.21%
2004-07-07 0 0.247 0.239 0.247 - - 0 0 - 0.207 0.200 0.207 - - 0 - -0.80%
2004-07-06 0 0.249 0.239 0.249 0.249 0.250 105,000 26,140 0.2490 0.209 0.200 0.209 0.209 0.210 125,223 0.2087 0.81%
2004-07-05 0 0.247 0.240 0.247 - - 4,000 920 0.2300 0.207 0.201 0.207 - - 4,770 0.1929 -0.80%
2004-07-02 0 0.249 0.245 0.249 0.240 0.255 1,027,500 255,728 0.2489 0.209 0.205 0.209 0.201 0.214 1,225,398 0.2087 0.40%
2004-06-30 0 0.248 0.240 0.248 0.244 0.248 633,500 155,315 0.2452 0.208 0.201 0.208 0.205 0.208 755,513 0.2056 4.20%
2004-06-29 0 0.238 0.238 0.240 0.230 0.238 785,000 183,300 0.2335 0.200 0.200 0.201 0.193 0.200 936,192 0.1958 -1.65%
2004-06-28 0 0.242 0.235 0.244 0.235 0.243 1,158,000 276,190 0.2385 0.203 0.197 0.205 0.197 0.204 1,381,033 0.2000 5.22%
2004-06-25 0 0.230 0.230 - 0.220 0.235 2,500,000 575,560 0.2302 0.193 0.193 - 0.184 0.197 2,981,504 0.1930 4.55%
2004-06-24 0 0.220 0.220 - 0.210 0.220 1,061,000 230,945 0.2177 0.184 0.184 - 0.176 0.184 1,265,350 0.1825 3.29%
2004-06-23 0 0.213 0.213 0.215 0.210 0.215 127,000 26,550 0.2091 0.179 0.179 0.180 0.176 0.180 151,460 0.1753 0.00%
2004-06-21 0 0.213 0.212 0.220 0.205 0.213 245,000 51,160 0.2088 0.179 0.178 0.184 0.172 0.179 292,187 0.1751 3.90%
2004-06-18 0 0.205 0.201 0.205 - - 0 0 - 0.172 0.169 0.172 - - 0 - -1.91%
2004-06-17 0 0.209 0.202 0.210 0.209 0.216 80,001 16,860 0.2107 0.175 0.169 0.176 0.175 0.181 95,409 0.1767 -0.48%
2004-06-16 0 0.210 0.200 - 0.210 0.210 85,000 17,750 0.2088 0.176 0.168 - 0.176 0.176 101,371 0.1751 2.44%
2004-06-15 0 0.205 0.200 - - - 0 0 - 0.172 0.168 - - - 0 - 0.00%
2004-06-14 0 0.205 0.205 - 0.200 0.201 137,500 27,345 0.1989 0.172 0.172 - 0.168 0.169 163,983 0.1668 2.50%
2004-06-11 0 0.200 0.200 0.210 0.200 0.200 12,000 2,380 0.1983 0.168 0.168 0.176 0.168 0.168 14,311 0.1663 -0.99%
2004-06-10 0 0.202 0.202 - 0.182 0.198 115,000 22,150 0.1926 0.169 0.169 - 0.153 0.166 137,149 0.1615 0.00%
2004-06-09 0 0.202 0.202 0.209 0.200 0.210 305,000 63,130 0.2070 0.169 0.169 0.175 0.168 0.176 363,744 0.1736 -7.34%
2004-06-08 0 0.218 0.212 0.218 0.210 0.218 419,500 89,610 0.2136 0.183 0.178 0.183 0.176 0.183 500,296 0.1791 -1.80%
2004-06-07 0 0.222 0.215 0.222 0.222 0.223 70,000 15,460 0.2209 0.186 0.180 0.186 0.186 0.187 83,482 0.1852 -3.48%
2004-06-04 0 0.230 0.228 0.235 0.230 0.230 122,500 27,950 0.2282 0.193 0.191 0.197 0.193 0.193 146,094 0.1913 0.00%
2004-06-03 0 0.230 - 0.238 - - 17,000 3,680 0.2165 0.193 - 0.200 - - 20,274 0.1815 0.00%
2004-06-02 0 0.230 0.230 0.244 0.230 0.230 58,000 13,260 0.2286 0.193 0.193 0.205 0.193 0.193 69,171 0.1917 -1.29%
2004-06-01 0 0.233 0.233 0.235 0.233 0.235 702,500 164,060 0.2335 0.195 0.195 0.197 0.195 0.197 837,803 0.1958 0.00%
2004-05-31 0 0.233 0.233 0.240 0.230 0.233 132,500 29,980 0.2263 0.195 0.195 0.201 0.193 0.195 158,020 0.1897 0.00%
2004-05-28 0 0.233 0.233 - 0.232 0.233 258,000 59,473 0.2305 0.195 0.195 - 0.195 0.195 307,691 0.1933 -2.92%
2004-05-27 0 0.240 0.240 - 0.215 0.230 294,000 64,686 0.2200 0.201 0.201 - 0.180 0.193 350,625 0.1845 12.15%
2004-05-25 0 0.214 0.214 0.215 0.205 0.214 210,000 42,995 0.2047 0.179 0.179 0.180 0.172 0.179 250,446 0.1717 2.39%
2004-05-24 0 0.209 0.209 0.215 0.208 0.208 286,500 59,205 0.2066 0.175 0.175 0.180 0.174 0.174 341,680 0.1733 4.50%
2004-05-21 0 0.200 0.200 0.205 0.200 0.200 71,000 14,028 0.1976 0.168 0.168 0.172 0.168 0.168 84,675 0.1657 0.00%
2004-05-20 0 0.200 0.200 0.208 0.200 0.208 238,500 47,620 0.1997 0.168 0.168 0.174 0.168 0.174 284,435 0.1674 0.00%
2004-05-19 0 0.200 0.200 0.207 0.200 0.208 105,000 20,400 0.1943 0.168 0.168 0.174 0.168 0.174 125,223 0.1629 0.00%
2004-05-18 0 0.200 0.200 0.208 0.200 0.200 93,000 18,420 0.1981 0.168 0.168 0.174 0.168 0.168 110,912 0.1661 2.56%
2004-05-17 0 0.195 0.195 0.200 0.191 0.195 139,000 26,413 0.1900 0.164 0.164 0.168 0.160 0.164 165,772 0.1593 -1.52%
2004-05-14 0 0.198 0.198 0.205 0.190 0.198 147,500 28,413 0.1926 0.166 0.166 0.172 0.159 0.166 175,909 0.1615 0.00%
2004-05-13 0 0.198 0.190 0.198 0.190 0.198 207,500 39,755 0.1916 0.166 0.159 0.166 0.159 0.166 247,465 0.1606 4.21%
2004-05-12 0 0.190 0.190 - - - 0 0 - 0.159 0.159 - - - 0 - 0.53%
2004-05-11 0 0.189 0.189 - 0.189 0.189 30,000 5,670 0.1890 0.158 0.158 - 0.158 0.158 35,778 0.1585 -1.05%
2004-05-10 0 0.191 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2004-05-07 0 0.191 0.191 0.200 0.190 0.191 51,500 9,816 0.1906 0.160 0.160 0.168 0.159 0.160 61,419 0.1598 0.53%
2004-05-06 0 0.190 0.190 0.200 0.190 0.190 131,500 24,985 0.1900 0.159 0.159 0.168 0.159 0.159 156,827 0.1593 -2.06%
2004-05-05 0 0.194 0.194 0.200 0.190 0.190 106,000 20,140 0.1900 0.163 0.163 0.168 0.159 0.159 126,416 0.1593 0.00%
2004-05-04 0 0.194 0.187 0.195 0.190 0.194 112,500 21,605 0.1920 0.163 0.157 0.164 0.159 0.163 134,168 0.1610 1.04%
2004-05-03 0 0.192 0.192 0.200 0.120 0.205 977,500 194,400 0.1989 0.161 0.161 0.168 0.101 0.172 1,165,768 0.1668 1.05%
2004-04-30 0 0.190 - 0.190 0.190 0.190 220,000 41,800 0.1900 0.159 - 0.159 0.159 0.159 262,372 0.1593 -2.56%
2004-04-29 0 0.195 0.195 0.200 0.192 0.200 713,500 141,943 0.1989 0.164 0.164 0.168 0.161 0.168 850,921 0.1668 -2.50%
2004-04-28 0 0.200 0.200 0.205 0.200 0.205 394,500 79,400 0.2013 0.168 0.168 0.172 0.168 0.172 470,481 0.1688 -2.44%
2004-04-27 0 0.205 0.205 0.210 0.205 0.215 187,500 40,238 0.2146 0.172 0.172 0.176 0.172 0.180 223,613 0.1799 -2.38%
2004-04-26 0 0.210 - 0.210 0.210 0.240 717,000 160,750 0.2242 0.176 - 0.176 0.176 0.201 855,095 0.1880 -12.50%
2004-04-23 0 0.012 0.012 0.013 0.012 0.013 2,680,000 32,860 0.0123 0.201 0.201 0.218 0.201 0.218 159,809 0.2056 0.00%
2004-04-22 0 0.012 0.012 0.013 0.012 0.012 2,000,000 24,000 0.0120 0.201 0.201 0.218 0.201 0.201 119,260 0.2012 0.00%
2004-04-21 0 0.012 0.012 0.013 0.012 0.012 6,170,000 74,040 0.0120 0.201 0.201 0.218 0.201 0.201 367,918 0.2012 0.00%
2004-04-20 0 0.012 0.012 0.013 0.012 0.013 8,160,000 104,620 0.0128 0.201 0.201 0.218 0.201 0.218 486,581 0.2150 -7.69%
2004-04-19 0 0.013 0.013 0.014 0.013 0.013 2,200,000 28,600 0.0130 0.218 0.218 0.235 0.218 0.218 131,186 0.2180 0.00%
2004-04-16 0 0.013 0.013 0.014 0.013 0.014 5,130,000 71,720 0.0140 0.218 0.218 0.235 0.218 0.235 305,902 0.2345 0.00%
2004-04-15 0 0.013 0.013 0.015 0.013 0.014 2,760,000 37,880 0.0137 0.218 0.218 0.252 0.218 0.235 164,579 0.2302 0.00%
2004-04-14 0 0.013 0.013 0.014 0.013 0.014 4,990,000 68,870 0.0138 0.218 0.218 0.235 0.218 0.235 297,554 0.2315 -7.14%
2004-04-13 0 0.014 0.013 0.014 0.013 0.014 2,930,000 39,800 0.0136 0.235 0.218 0.235 0.218 0.235 174,716 0.2278 0.00%
2004-04-08 0 0.014 0.014 0.015 0.013 0.014 2,403,330 33,190 0.0138 0.235 0.235 0.252 0.218 0.235 143,311 0.2316 0.00%
2004-04-07 0 0.014 0.014 0.015 0.013 0.014 3,170,000 44,080 0.0139 0.235 0.235 0.252 0.218 0.235 189,027 0.2332 0.00%
2004-04-06 0 0.014 0.014 0.015 0.014 0.014 7,160,000 100,240 0.0140 0.235 0.235 0.252 0.235 0.235 426,951 0.2348 0.00%
2004-04-02 0 0.014 0.014 0.015 0.014 0.015 8,290,000 116,340 0.0140 0.235 0.235 0.252 0.235 0.252 494,333 0.2353 0.00%
2004-04-01 0 0.014 0.014 0.015 0.013 0.014 10,330,000 144,520 0.0140 0.235 0.235 0.252 0.218 0.235 615,979 0.2346 0.00%
2004-03-31 0 0.014 0.014 0.015 0.014 0.014 1,350,000 18,900 0.0140 0.235 0.235 0.252 0.235 0.235 80,501 0.2348 0.00%
2004-03-30 0 0.014 0.014 0.015 0.014 0.015 2,230,000 33,220 0.0149 0.235 0.235 0.252 0.235 0.252 132,975 0.2498 0.00%
2004-03-29 0 0.014 0.014 0.015 0.014 0.014 90,000 1,260 0.0140 0.235 0.235 0.252 0.235 0.235 5,367 0.2348 -6.67%
2004-03-26 0 0.015 0.014 0.015 0.014 0.015 3,950,000 58,750 0.0149 0.252 0.235 0.252 0.235 0.252 235,539 0.2494 7.14%
2004-03-25 0 0.014 0.014 0.015 0.014 0.014 300,000 4,200 0.0140 0.235 0.235 0.252 0.235 0.235 17,889 0.2348 0.00%
2004-03-24 0 0.014 0.014 0.015 0.014 0.014 2,600,000 36,400 0.0140 0.235 0.235 0.252 0.235 0.235 155,038 0.2348 0.00%
2004-03-23 0 0.014 0.014 0.015 0.014 0.015 2,330,000 32,640 0.0140 0.235 0.235 0.252 0.235 0.252 138,938 0.2349 -6.67%
2004-03-22 0 0.015 0.014 0.015 0.014 0.016 22,700,000 338,850 0.0149 0.252 0.235 0.252 0.235 0.268 1,353,603 0.2503 15.38%
2004-03-19 0 0.013 0.013 0.014 0.013 0.014 5,920,000 80,340 0.0136 0.218 0.218 0.235 0.218 0.235 353,010 0.2276 -7.14%
2004-03-18 0 0.014 0.013 0.014 0.013 0.014 3,030,000 41,940 0.0138 0.235 0.218 0.235 0.218 0.235 180,679 0.2321 0.00%
2004-03-17 0 0.014 0.014 0.015 0.014 0.015 2,270,000 32,480 0.0143 0.235 0.235 0.252 0.235 0.252 135,360 0.2400 0.00%
2004-03-16 0 0.014 0.014 0.015 0.013 0.015 6,290,000 88,810 0.0141 0.235 0.235 0.252 0.218 0.252 375,073 0.2368 7.69%
2004-03-15 0 0.013 0.013 0.015 0.013 0.014 3,480,000 47,640 0.0137 0.218 0.218 0.252 0.218 0.235 207,513 0.2296 -7.14%
2004-03-12 0 0.014 0.013 0.014 0.013 0.014 9,320,000 122,210 0.0131 0.235 0.218 0.235 0.218 0.235 555,752 0.2199 0.00%
2004-03-11 0 0.014 0.014 0.015 0.013 0.014 4,020,000 56,180 0.0140 0.235 0.235 0.252 0.218 0.235 239,713 0.2344 0.00%
2004-03-10 0 0.014 0.014 0.015 0.014 0.014 13,180,000 184,520 0.0140 0.235 0.235 0.252 0.235 0.235 785,924 0.2348 -6.67%
2004-03-09 0 0.015 0.014 0.015 0.014 0.015 1,950,000 28,500 0.0146 0.252 0.235 0.252 0.235 0.252 116,279 0.2451 7.14%
2004-03-08 0 0.014 0.014 0.015 0.014 0.015 7,920,000 116,280 0.0147 0.235 0.235 0.252 0.235 0.252 472,270 0.2462 -6.67%
2004-03-05 0 0.015 0.015 0.016 0.014 0.015 8,580,000 128,550 0.0150 0.252 0.252 0.268 0.235 0.252 511,626 0.2513 0.00%
2004-03-04 0 0.015 0.014 0.015 0.014 0.015 12,830,000 191,650 0.0149 0.252 0.235 0.252 0.235 0.252 765,054 0.2505 7.14%
2004-03-03 0 0.014 0.014 0.015 0.014 0.015 8,100,000 120,760 0.0149 0.235 0.235 0.252 0.235 0.252 483,004 0.2500 0.00%
2004-03-02 0 0.014 0.014 0.015 0.014 0.016 24,270,000 364,890 0.0150 0.235 0.235 0.252 0.235 0.268 1,447,222 0.2521 -6.67%
2004-03-01 0 0.015 0.015 0.016 0.015 0.016 17,550,000 278,480 0.0159 0.252 0.252 0.268 0.252 0.268 1,046,508 0.2661 -6.25%
2004-02-27 0 0.016 0.016 0.017 0.015 0.018 33,830,000 564,300 0.0167 0.268 0.268 0.285 0.252 0.302 2,017,286 0.2797 -5.88%
2004-02-26 0 0.017 0.016 0.017 0.013 0.018 92,710,000 1,499,340 0.0162 0.285 0.268 0.285 0.218 0.302 5,528,305 0.2712 30.77%
2004-02-25 0 0.013 0.013 0.014 0.013 0.015 16,220,000 224,360 0.0138 0.218 0.218 0.235 0.218 0.252 967,200 0.2320 -7.14%
2004-02-24 0 0.014 0.013 0.014 0.013 0.015 6,290,000 87,850 0.0140 0.235 0.218 0.235 0.218 0.252 375,073 0.2342 0.00%
2004-02-23 0 0.014 0.014 0.015 0.014 0.015 8,870,000 125,980 0.0142 0.235 0.235 0.252 0.235 0.252 528,919 0.2382 0.00%
2004-02-20 0 0.014 0.014 0.015 0.014 0.015 7,840,000 114,860 0.0147 0.235 0.235 0.252 0.235 0.252 467,500 0.2457 -6.67%
2004-02-19 0 0.015 0.014 0.015 0.014 0.015 2,890,000 42,120 0.0146 0.252 0.235 0.252 0.235 0.252 172,331 0.2444 0.00%
2004-02-18 0 0.015 0.014 0.015 0.014 0.015 22,030,000 327,240 0.0149 0.252 0.235 0.252 0.235 0.252 1,313,651 0.2491 0.00%
2004-02-17 0 0.015 0.015 0.016 0.014 0.016 21,260,000 316,360 0.0149 0.252 0.252 0.268 0.235 0.268 1,267,736 0.2495 7.14%
2004-02-16 0 0.014 0.014 0.015 0.013 0.015 7,750,000 105,910 0.0137 0.235 0.235 0.252 0.218 0.252 462,133 0.2292 7.69%
2004-02-13 0 0.013 0.013 0.014 0.013 0.015 15,460,000 218,990 0.0142 0.218 0.218 0.235 0.218 0.252 921,881 0.2375 -7.14%
2004-02-12 0 0.014 0.014 0.015 0.013 0.015 20,700,000 294,210 0.0142 0.235 0.235 0.252 0.218 0.252 1,234,343 0.2384 7.69%
2004-02-11 0 0.013 0.013 0.014 0.013 0.015 13,080,000 186,080 0.0142 0.218 0.218 0.235 0.218 0.252 779,961 0.2386 -7.14%
2004-02-10 0 0.014 0.014 0.015 0.014 0.015 15,100,000 214,770 0.0142 0.235 0.235 0.252 0.235 0.252 900,414 0.2385 -6.67%
2004-02-09 0 0.015 0.014 0.015 0.014 0.020 21,750,000 320,070 0.0147 0.252 0.235 0.252 0.235 0.335 1,296,954 0.2468 0.00%
2004-02-06 1 - - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-30 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-29 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-28 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-27 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-26 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-21 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-20 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-19 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-16 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-15 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-14 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-13 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-12 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-09 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-08 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-07 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-06 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-05 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2004-01-02 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2003-12-31 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2003-12-30 1 0.015 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
2003-12-29 0 0.015 0.014 0.016 0.015 0.016 5,500,000 85,500 0.0155 0.252 0.235 0.268 0.252 0.268 327,965 0.2607 0.00%
2003-12-24 0 0.015 0.015 0.016 0.015 0.015 9,560,000 143,400 0.0150 0.252 0.252 0.268 0.252 0.252 570,064 0.2516 0.00%
2003-12-23 0 0.015 0.014 0.015 0.015 0.016 13,830,000 210,080 0.0152 0.252 0.235 0.252 0.252 0.268 824,684 0.2547 0.00%
2003-12-22 0 0.015 0.014 0.015 0.015 0.015 4,500,000 67,500 0.0150 0.252 0.235 0.252 0.252 0.252 268,335 0.2516 0.00%
2003-12-19 0 0.015 0.014 0.015 0.014 0.015 2,050,000 30,700 0.0150 0.252 0.235 0.252 0.235 0.252 122,242 0.2511 0.00%
2003-12-18 0 0.015 0.014 0.015 0.013 0.015 4,530,000 66,320 0.0146 0.252 0.235 0.252 0.218 0.252 270,124 0.2455 15.38%
2003-12-17 0 0.013 0.013 0.014 0.013 0.013 220,000 2,860 0.0130 0.218 0.218 0.235 0.218 0.218 13,119 0.2180 -7.14%
2003-12-16 0 0.014 0.013 0.014 0.013 0.014 1,040,000 13,550 0.0130 0.235 0.218 0.235 0.218 0.235 62,015 0.2185 0.00%
2003-12-15 0 0.014 0.013 0.014 0.014 0.015 956,660 13,703 0.0143 0.235 0.218 0.235 0.235 0.252 57,046 0.2402 -6.67%
2003-12-12 0 0.015 0.014 0.015 0.015 0.015 1,400,000 21,000 0.0150 0.252 0.235 0.252 0.252 0.252 83,482 0.2516 0.00%
2003-12-11 0 0.015 0.014 0.015 0.014 0.015 2,600,000 38,600 0.0148 0.252 0.235 0.252 0.235 0.252 155,038 0.2490 0.00%
2003-12-10 0 0.015 0.014 0.015 0.013 0.015 6,770,000 95,090 0.0140 0.252 0.235 0.252 0.218 0.252 403,696 0.2355 15.38%
2003-12-09 0 0.013 0.013 0.014 0.013 0.013 739,743 9,568 0.0129 0.218 0.218 0.235 0.218 0.218 44,111 0.2169 -7.14%
2003-12-08 0 0.014 0.013 0.014 0.014 0.014 1,301,450 18,212 0.0140 0.235 0.218 0.235 0.235 0.235 77,606 0.2347 0.00%
2003-12-05 0 0.014 0.014 0.015 - - 0 0 - 0.235 0.235 0.252 - - 0 - 0.00%
2003-12-04 0 0.014 0.014 0.015 0.014 0.014 350,000 4,900 0.0140 0.235 0.235 0.252 0.235 0.235 20,871 0.2348 -6.67%
2003-12-03 0 0.015 0.014 0.015 0.013 0.015 6,760,000 94,660 0.0140 0.252 0.235 0.252 0.218 0.252 403,099 0.2348 7.14%
2003-12-02 0 0.014 0.013 0.014 0.013 0.015 10,120,000 137,060 0.0135 0.235 0.218 0.235 0.218 0.252 603,456 0.2271 0.00%
2003-12-01 0 0.014 0.014 0.015 0.014 0.014 1,890,000 26,460 0.0140 0.235 0.235 0.252 0.235 0.235 112,701 0.2348 0.00%
2003-11-28 0 0.014 0.014 0.016 0.014 0.014 540,000 7,560 0.0140 0.235 0.235 0.268 0.235 0.235 32,200 0.2348 0.00%
2003-11-27 0 0.014 0.014 0.016 0.014 0.014 1,060,000 14,840 0.0140 0.235 0.235 0.268 0.235 0.235 63,208 0.2348 0.00%
2003-11-26 0 0.014 0.014 0.016 0.014 0.014 1,140,000 15,960 0.0140 0.235 0.235 0.268 0.235 0.235 67,978 0.2348 0.00%
2003-11-25 0 0.014 0.014 0.015 0.014 0.015 950,000 13,880 0.0146 0.235 0.235 0.252 0.235 0.252 56,649 0.2450 0.00%
2003-11-24 0 0.014 0.014 0.016 0.014 0.014 40,000 560 0.0140 0.235 0.235 0.268 0.235 0.235 2,385 0.2348 0.00%
2003-11-21 0 0.014 0.014 0.016 0.014 0.014 4,030,000 57,220 0.0142 0.235 0.235 0.268 0.235 0.235 240,309 0.2381 -6.67%
2003-11-20 0 0.015 0.014 0.016 0.015 0.017 17,880,000 277,090 0.0155 0.252 0.235 0.268 0.252 0.285 1,066,186 0.2599 -6.25%
2003-11-19 0 0.016 0.016 0.017 0.015 0.017 1,050,000 16,780 0.0160 0.268 0.268 0.285 0.252 0.285 62,612 0.2680 -20.00%
2003-11-18 0 0.020 0.016 0.020 0.013 0.022 20,990,000 416,820 0.0199 0.335 0.268 0.335 0.218 0.369 1,251,635 0.3330 53.85%
2003-11-17 0 0.013 0.013 0.016 - - 0 0 - 0.218 0.218 0.268 - - 0 - 0.00%
2003-11-14 0 0.013 0.013 0.015 0.013 0.014 1,240,000 16,510 0.0133 0.218 0.218 0.252 0.218 0.235 73,941 0.2233 -7.14%
2003-11-13 0 0.014 0.014 0.015 0.014 0.016 3,500,000 52,660 0.0150 0.235 0.235 0.252 0.235 0.268 208,705 0.2523 -6.67%
2003-11-12 0 0.015 0.014 0.015 - - 0 0 - 0.252 0.235 0.252 - - 0 - 0.00%
2003-11-11 0 0.015 0.014 0.016 0.014 0.015 500,000 7,400 0.0148 0.252 0.235 0.268 0.235 0.252 29,815 0.2482 0.00%
2003-11-10 0 0.015 0.014 0.016 0.014 0.015 3,320,000 49,380 0.0149 0.252 0.235 0.268 0.235 0.252 197,972 0.2494 0.00%
2003-11-07 0 0.015 0.015 0.016 0.014 0.015 660,000 9,770 0.0148 0.252 0.252 0.268 0.235 0.252 39,356 0.2482 0.00%
2003-11-06 0 0.015 0.014 0.016 - - 0 0 - 0.252 0.235 0.268 - - 0 - 0.00%
2003-11-05 0 0.015 0.014 0.016 0.014 0.015 9,480,000 140,200 0.0148 0.252 0.235 0.268 0.235 0.252 565,293 0.2480 0.00%
2003-11-04 0 0.015 0.015 0.016 0.015 0.016 2,460,000 36,910 0.0150 0.252 0.252 0.268 0.252 0.268 146,690 0.2516 0.00%
2003-11-03 0 0.015 0.015 0.016 0.015 0.015 1,200,000 18,000 0.0150 0.252 0.252 0.268 0.252 0.252 71,556 0.2516 0.00%
2003-10-31 0 0.015 0.015 0.016 0.014 0.015 12,320,000 184,780 0.0150 0.252 0.252 0.268 0.235 0.252 734,643 0.2515 0.00%
2003-10-30 0 0.015 0.014 0.016 0.014 0.015 5,680,000 83,020 0.0146 0.252 0.235 0.268 0.235 0.252 338,699 0.2451 7.14%
2003-10-29 0 0.014 0.014 0.015 0.014 0.014 980,000 13,720 0.0140 0.235 0.235 0.252 0.235 0.235 58,437 0.2348 -6.67%
2003-10-28 0 0.015 0.015 0.016 0.015 0.015 3,270,000 49,050 0.0150 0.252 0.252 0.268 0.252 0.252 194,990 0.2516 0.00%
2003-10-27 0 0.015 0.015 0.016 0.015 0.016 10,500,000 164,000 0.0156 0.252 0.252 0.268 0.252 0.268 626,116 0.2619 7.14%
2003-10-24 0 0.014 0.014 0.016 - - 0 0 - 0.235 0.235 0.268 - - 0 - 0.00%
2003-10-23 0 0.014 0.014 0.015 0.014 0.017 3,340,000 50,210 0.0150 0.235 0.235 0.252 0.235 0.285 199,164 0.2521 -6.67%
2003-10-22 0 0.015 0.014 0.016 0.015 0.016 9,620,000 147,230 0.0153 0.252 0.235 0.268 0.252 0.268 573,641 0.2567 15.38%
2003-10-21 0 0.013 0.013 0.015 0.013 0.013 2,200,000 28,600 0.0130 0.218 0.218 0.252 0.218 0.218 131,186 0.2180 0.00%
2003-10-20 0 0.013 0.013 0.015 0.013 0.014 1,369,294 18,845 0.0138 0.218 0.218 0.252 0.218 0.235 81,651 0.2308 -7.14%
2003-10-17 0 0.014 0.013 0.015 0.014 0.015 1,980,000 28,720 0.0145 0.235 0.218 0.252 0.235 0.252 118,068 0.2433 0.00%
2003-10-16 0 0.014 0.012 0.014 0.013 0.014 5,016,660 67,107 0.0134 0.235 0.201 0.235 0.218 0.235 299,144 0.2243 0.00%
2003-10-15 0 0.014 0.014 0.015 0.014 0.014 230,000 3,220 0.0140 0.235 0.235 0.252 0.235 0.235 13,715 0.2348 0.00%
2003-10-14 0 0.014 0.014 0.016 0.014 0.014 600,000 8,400 0.0140 0.235 0.235 0.268 0.235 0.235 35,778 0.2348 -6.67%
2003-10-13 0 0.015 0.013 0.015 0.014 0.015 3,400,000 48,830 0.0144 0.252 0.218 0.252 0.235 0.252 202,742 0.2408 -6.25%
2003-10-10 0 0.016 0.014 0.016 0.012 0.016 6,530,000 81,130 0.0124 0.268 0.235 0.268 0.201 0.268 389,384 0.2084 14.29%
2003-10-09 0 0.014 0.014 0.016 0.014 0.014 360,000 5,040 0.0140 0.235 0.235 0.268 0.235 0.235 21,467 0.2348 0.00%
2003-10-08 0 0.014 0.014 0.016 0.014 0.014 760,000 10,640 0.0140 0.235 0.235 0.268 0.235 0.235 45,319 0.2348 0.00%
2003-10-07 0 0.014 0.014 0.015 0.014 0.015 2,100,000 31,120 0.0148 0.235 0.235 0.252 0.235 0.252 125,223 0.2485 0.00%
2003-10-06 0 0.014 0.014 0.016 0.014 0.015 5,610,000 83,540 0.0149 0.235 0.235 0.268 0.235 0.252 334,525 0.2497 -6.67%
2003-10-03 0 0.015 0.015 0.016 0.015 0.016 10,980,000 166,700 0.0152 0.252 0.252 0.268 0.252 0.268 654,738 0.2546 0.00%
2003-10-02 0 0.015 0.014 0.016 0.015 0.016 540,000 8,440 0.0156 0.252 0.235 0.268 0.252 0.268 32,200 0.2621 7.14%
2003-09-30 0 0.014 0.014 0.015 0.013 0.014 580,000 8,000 0.0138 0.235 0.235 0.252 0.218 0.235 34,585 0.2313 7.69%
2003-09-29 0 0.013 0.013 0.015 0.013 0.014 400,000 5,400 0.0135 0.218 0.218 0.252 0.218 0.235 23,852 0.2264 -7.14%
2003-09-26 0 0.014 0.014 0.016 0.013 0.015 2,050,000 28,620 0.0140 0.235 0.235 0.268 0.218 0.252 122,242 0.2341 -6.67%
2003-09-25 0 0.015 0.014 0.015 0.014 0.015 3,860,000 57,870 0.0150 0.252 0.235 0.252 0.235 0.252 230,172 0.2514 0.00%
2003-09-24 0 0.015 0.015 0.016 0.014 0.015 2,520,000 37,640 0.0149 0.252 0.252 0.268 0.235 0.252 150,268 0.2505 -6.25%
2003-09-23 0 0.016 0.014 0.016 0.014 0.016 3,420,000 50,920 0.0149 0.268 0.235 0.268 0.235 0.268 203,935 0.2497 0.00%
2003-09-22 0 0.016 0.015 0.016 0.015 0.016 1,160,000 17,410 0.0150 0.268 0.252 0.268 0.252 0.268 69,171 0.2517 6.67%
2003-09-19 0 0.015 0.015 0.016 0.015 0.015 9,550,000 143,250 0.0150 0.252 0.252 0.268 0.252 0.252 569,467 0.2516 0.00%
2003-09-18 0 0.015 0.015 0.016 0.015 0.015 1,200,000 18,000 0.0150 0.252 0.252 0.268 0.252 0.252 71,556 0.2516 0.00%
2003-09-17 0 0.015 0.015 0.016 0.015 0.017 4,340,000 69,920 0.0161 0.252 0.252 0.268 0.252 0.285 258,795 0.2702 -6.25%
2003-09-16 0 0.016 0.015 0.016 0.015 0.016 3,730,000 58,850 0.0158 0.268 0.252 0.268 0.252 0.268 222,420 0.2646 0.00%
2003-09-15 0 0.016 0.015 0.016 0.015 0.016 650,000 9,800 0.0151 0.268 0.252 0.268 0.252 0.268 38,760 0.2528 0.00%
2003-09-11 0 0.016 0.016 0.017 0.015 0.016 6,800,000 108,280 0.0159 0.268 0.268 0.285 0.252 0.268 405,485 0.2670 0.00%
2003-09-10 0 0.016 0.015 0.016 0.015 0.016 10,090,000 154,350 0.0153 0.268 0.252 0.268 0.252 0.268 601,668 0.2565 6.67%
2003-09-09 0 0.015 0.015 0.016 0.015 0.017 19,710,000 314,980 0.0160 0.252 0.252 0.268 0.252 0.285 1,175,309 0.2680 -6.25%
2003-09-08 0 0.016 0.016 0.017 0.016 0.016 7,600,000 121,600 0.0160 0.268 0.268 0.285 0.268 0.268 453,189 0.2683 -5.88%
2003-09-05 0 0.017 0.016 0.017 0.016 0.018 14,550,000 247,570 0.0170 0.285 0.268 0.285 0.268 0.302 867,618 0.2853 -5.56%
2003-09-04 0 0.018 0.017 0.018 0.017 0.021 39,040,000 722,790 0.0185 0.302 0.285 0.302 0.285 0.352 2,327,958 0.3105 -5.26%
2003-09-03 0 0.019 0.018 0.019 0.015 0.019 26,180,000 451,850 0.0173 0.319 0.302 0.319 0.252 0.319 1,561,116 0.2894 26.67%
2003-09-02 0 0.015 0.015 0.016 0.015 0.015 140,000 2,100 0.0150 0.252 0.252 0.268 0.252 0.252 8,348 0.2516 -6.25%
2003-09-01 0 0.016 0.015 0.017 0.015 0.016 7,950,000 125,650 0.0158 0.268 0.252 0.285 0.252 0.268 474,059 0.2651 6.67%
2003-08-29 0 0.015 0.014 0.015 0.014 0.016 8,630,000 129,330 0.0150 0.252 0.235 0.252 0.235 0.268 514,608 0.2513 0.00%
2003-08-28 0 0.015 0.015 0.016 0.015 0.016 7,150,000 107,300 0.0150 0.252 0.252 0.268 0.252 0.268 426,355 0.2517 7.14%
2003-08-27 0 0.014 0.014 0.015 0.014 0.016 17,300,000 254,880 0.0147 0.235 0.235 0.252 0.235 0.268 1,031,600 0.2471 -12.50%
2003-08-26 0 0.016 0.015 0.016 0.015 0.017 9,970,000 157,750 0.0158 0.268 0.252 0.268 0.252 0.285 594,512 0.2653 -11.11%
2003-08-25 0 0.018 0.016 0.018 0.014 0.018 55,730,000 914,540 0.0164 0.302 0.268 0.302 0.235 0.302 3,323,185 0.2752 28.57%
2003-08-22 0 0.014 0.014 0.015 0.014 0.016 18,730,000 284,650 0.0152 0.235 0.235 0.252 0.235 0.268 1,116,871 0.2549 0.00%
2003-08-21 0 0.014 0.014 0.015 0.014 0.014 3,470,000 48,580 0.0140 0.235 0.235 0.252 0.235 0.235 206,916 0.2348 0.00%
2003-08-20 0 0.014 0.014 0.015 0.013 0.015 8,810,000 124,290 0.0141 0.235 0.235 0.252 0.218 0.252 525,341 0.2366 0.00%
2003-08-19 0 0.014 0.014 0.015 0.014 0.015 22,680,000 323,300 0.0143 0.235 0.235 0.252 0.235 0.252 1,352,410 0.2391 -12.50%
2003-08-18 0 0.016 0.014 0.016 0.014 0.016 24,710,000 369,950 0.0150 0.268 0.235 0.268 0.235 0.268 1,473,459 0.2511 0.00%
2003-08-15 0 0.016 0.016 0.017 0.016 0.018 22,850,000 379,040 0.0166 0.268 0.268 0.285 0.268 0.302 1,362,547 0.2782 -5.88%
2003-08-14 0 0.017 0.016 0.017 0.016 0.018 55,680,000 946,760 0.0170 0.285 0.268 0.285 0.268 0.302 3,320,203 0.2852 13.33%
2003-08-13 0 0.015 0.015 0.016 0.014 0.016 49,180,000 747,080 0.0152 0.252 0.252 0.268 0.235 0.268 2,932,607 0.2547 15.38%
2003-08-12 0 0.013 0.013 0.014 0.013 0.015 23,520,000 326,560 0.0139 0.218 0.218 0.235 0.218 0.252 1,402,500 0.2328 -7.14%
2003-08-11 0 0.014 0.013 0.014 0.014 0.017 17,630,000 260,530 0.0148 0.235 0.218 0.235 0.235 0.285 1,051,278 0.2478 -12.50%
2003-08-08 0 0.016 0.016 0.017 0.015 0.016 11,220,000 169,980 0.0151 0.268 0.268 0.285 0.252 0.268 669,050 0.2541 -5.88%
2003-08-07 0 0.017 0.016 0.017 0.015 0.018 25,040,000 408,280 0.0163 0.285 0.268 0.285 0.252 0.302 1,493,137 0.2734 -5.56%
2003-08-06 0 0.018 0.018 0.019 0.016 0.020 41,360,000 752,220 0.0182 0.302 0.302 0.319 0.268 0.335 2,466,300 0.3050 0.00%
2003-08-05 0 0.018 0.018 0.019 0.014 0.022 40,360,000 727,960 0.0180 0.302 0.302 0.319 0.235 0.369 2,406,670 0.3025 38.46%
2003-08-04 0 0.013 0.012 0.014 0.012 0.013 12,290,000 154,870 0.0126 0.218 0.201 0.235 0.201 0.218 732,854 0.2113 18.18%
2003-08-01 0 0.011 0.010 0.012 0.010 0.014 21,600,000 225,500 0.0104 0.184 0.168 0.201 0.168 0.235 1,288,010 0.1751 -21.43%
2003-07-31 0 0.014 0.014 0.015 0.010 0.012 11,120,000 112,300 0.0101 0.235 0.235 0.252 0.168 0.201 663,087 0.1694 40.00%
2003-07-30 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-07-29 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-07-28 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-07-25 0 0.010 - 0.010 - - 1,500,000 13,500 0.0090 0.168 - 0.168 - - 89,445 0.1509 0.00%
2003-07-24 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-07-23 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.168 - 0.168 0.168 0.168 5,963 0.1677 0.00%
2003-07-22 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-07-21 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-07-18 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-07-17 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-07-16 0 0.010 - 0.010 - - 1,000,000 8,000 0.0080 0.168 - 0.168 - - 59,630 0.1342 0.00%
2003-07-15 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-07-14 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 0.168 - 0.168 0.168 0.168 23,852 0.1677 0.00%
2003-07-11 0 0.010 - 0.010 - - 400,000 4,000 0.0100 0.168 - 0.168 - - 23,852 0.1677 0.00%
2003-07-10 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-07-09 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-07-08 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-07-07 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-07-04 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-07-03 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-07-02 0 0.010 - 0.010 0.010 0.010 3,050,000 30,500 0.0100 0.168 - 0.168 0.168 0.168 181,872 0.1677 0.00%
2003-06-30 0 0.010 - 0.010 0.010 0.010 60,250,000 601,950 0.0100 0.168 - 0.168 0.168 0.168 3,592,712 0.1675 0.00%
2003-06-27 0 0.010 - 0.010 - - 15,000,000 150,000 0.0100 0.168 - 0.168 - - 894,451 0.1677 0.00%
2003-06-26 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-06-25 0 0.010 - 0.010 - - 1,000,000 10,000 0.0100 0.168 - 0.168 - - 59,630 0.1677 0.00%
2003-06-24 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-06-23 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-06-20 0 0.010 - 0.010 - - 12,000,000 120,000 0.0100 0.168 - 0.168 - - 715,561 0.1677 0.00%
2003-06-19 0 0.010 - 0.010 - - 100,000 1,000 0.0100 0.168 - 0.168 - - 5,963 0.1677 0.00%
2003-06-18 0 0.010 - 0.010 - - 100,000 300 0.0030 0.168 - 0.168 - - 5,963 0.0503 0.00%
2003-06-17 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-06-16 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-06-13 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-06-12 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 0.168 - 0.168 0.168 0.168 596 0.1677 0.00%
2003-06-11 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-06-10 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-06-09 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-06-06 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-06-05 0 0.010 - 0.010 0.010 0.010 10,000 100 0.0100 0.168 - 0.168 0.168 0.168 596 0.1677 0.00%
2003-06-03 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-06-02 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-05-30 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-05-29 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-05-28 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.168 - 0.168 0.168 0.168 29,815 0.1677 0.00%
2003-05-27 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-05-26 0 0.010 - 0.010 0.010 0.010 560,000 5,600 0.0100 0.168 - 0.168 0.168 0.168 33,393 0.1677 0.00%
2003-05-23 0 0.010 - 0.010 - - 20,000 200 0.0100 0.168 - 0.168 - - 1,193 0.1677 0.00%
2003-05-22 0 0.010 - 0.010 0.010 0.010 1,300,000 13,000 0.0100 0.168 - 0.168 0.168 0.168 77,519 0.1677 0.00%
2003-05-21 0 0.010 - 0.010 0.010 0.010 740,000 7,400 0.0100 0.168 - 0.168 0.168 0.168 44,126 0.1677 0.00%
2003-05-20 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.168 - 0.168 0.168 0.168 59,630 0.1677 0.00%
2003-05-19 0 0.010 - 0.010 0.010 0.013 15,290,000 158,500 0.0104 0.168 - 0.168 0.168 0.218 911,744 0.1738 0.00%
2003-05-16 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-05-15 0 0.010 - 0.010 - - 1,800,000 14,400 0.0080 0.168 - 0.168 - - 107,334 0.1342 0.00%
2003-05-14 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-05-13 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-05-12 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.168 - 0.168 0.168 0.168 5,963 0.1677 0.00%
2003-05-09 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-05-07 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-05-06 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-05-05 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-05-02 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-30 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-29 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-28 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-25 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-24 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-23 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-22 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-17 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-16 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-15 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-14 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-11 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-10 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-09 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-08 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-07 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-04 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-03 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-02 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-04-01 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-31 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-28 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-27 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-26 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-25 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-24 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-21 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-20 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-19 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-18 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-17 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-14 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.168 - 0.168 0.168 0.168 5,963 0.1677 0.00%
2003-03-13 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-12 0 0.010 - 0.010 - - 200,000 600 0.0030 0.168 - 0.168 - - 11,926 0.0503 0.00%
2003-03-11 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-10 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-07 0 0.010 - 0.010 0.010 0.010 480,000 4,800 0.0100 0.168 - 0.168 0.168 0.168 28,622 0.1677 0.00%
2003-03-06 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-05 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-04 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-03-03 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-28 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-27 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-26 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-25 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-24 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.168 - 0.168 0.168 0.168 11,926 0.1677 0.00%
2003-02-21 0 0.010 - 0.010 - - 10,980,000 109,000 0.0099 0.168 - 0.168 - - 654,738 0.1665 0.00%
2003-02-20 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-19 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-18 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-17 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-14 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-13 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-12 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-11 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.168 - 0.168 0.168 0.168 59,630 0.1677 0.00%
2003-02-10 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-07 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-06 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-05 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-02-04 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-30 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-29 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-28 0 0.010 - 0.010 - - 200,000 1,000 0.0050 0.168 - 0.168 - - 11,926 0.0839 0.00%
2003-01-27 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-24 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-23 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-22 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-21 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-20 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-17 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-16 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-15 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-14 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-13 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-10 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-09 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-08 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-07 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-06 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-03 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2003-01-02 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-31 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-30 0 0.010 - 0.010 - - 50,000 50 0.0010 0.168 - 0.168 - - 2,982 0.0168 0.00%
2002-12-27 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-24 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-23 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-20 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.168 - 0.168 0.168 0.168 5,963 0.1677 0.00%
2002-12-19 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-18 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-17 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-16 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-13 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-12 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-11 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-10 0 0.010 - 0.010 - - 800,000 8,000 0.0100 0.168 - 0.168 - - 47,704 0.1677 0.00%
2002-12-09 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-06 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-05 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-04 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-03 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-12-02 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-11-29 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-11-28 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-11-27 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-11-26 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-11-25 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-11-22 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-11-21 0 0.010 - 0.010 0.010 0.010 2,630,000 26,300 0.0100 0.168 - 0.168 0.168 0.168 156,827 0.1677 -9.09%
2002-11-20 0 0.011 - 0.011 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2002-11-19 0 0.011 - 0.011 0.010 0.011 5,900,000 59,200 0.0100 0.184 - 0.184 0.168 0.184 351,817 0.1683 10.00%
2002-11-18 0 0.010 0.010 0.012 0.010 0.011 2,960,000 30,000 0.0101 0.168 0.168 0.201 0.168 0.184 176,505 0.1700 -9.09%
2002-11-15 0 0.011 0.010 0.011 0.010 0.011 17,420,000 174,210 0.0100 0.184 0.168 0.184 0.168 0.184 1,038,756 0.1677 10.00%
2002-11-14 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-11-13 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-11-12 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-11-11 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-11-08 0 0.010 - 0.010 0.010 0.010 2,100,000 21,000 0.0100 0.168 - 0.168 0.168 0.168 125,223 0.1677 0.00%
2002-11-07 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.168 - 0.168 0.168 0.168 11,926 0.1677 0.00%
2002-11-06 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-11-05 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.168 - 0.168 0.168 0.168 2,982 0.1677 0.00%
2002-11-04 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-11-01 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-31 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-30 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-29 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-28 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-25 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-24 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-23 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-22 0 0.010 - 0.010 - - 12,000,000 120,000 0.0100 0.168 - 0.168 - - 715,561 0.1677 0.00%
2002-10-21 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-18 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-17 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-16 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-15 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-11 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-10 0 0.010 - 0.010 - - 60,000 180 0.0030 0.168 - 0.168 - - 3,578 0.0503 0.00%
2002-10-09 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-08 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-07 0 0.010 - 0.010 - - 2,000,000 20,000 0.0100 0.168 - 0.168 - - 119,260 0.1677 0.00%
2002-10-04 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-03 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-10-02 0 0.010 - 0.010 0.010 0.010 5,440,000 54,400 0.0100 0.168 - 0.168 0.168 0.168 324,388 0.1677 0.00%
2002-09-30 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-09-27 0 0.010 - 0.010 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2002-09-26 0 0.010 - 0.010 - - 2,180,000 13,900 0.0064 0.168 - 0.168 - - 129,994 0.1069 0.00%
2002-09-25 0 0.010 - 0.010 0.010 0.010 140,000 1,400 0.0100 0.168 - 0.168 0.168 0.168 8,348 0.1677 0.00%
2002-09-24 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.168 - 0.168 0.168 0.168 17,889 0.1677 0.00%
2002-09-23 0 0.010 - 0.011 0.010 0.010 7,630,000 76,300 0.0100 0.168 - 0.184 0.168 0.168 454,978 0.1677 0.00%
2002-09-20 0 0.010 0.010 0.011 0.010 0.011 27,340,000 274,400 0.0100 0.168 0.168 0.184 0.168 0.184 1,630,286 0.1683 -9.09%
2002-09-19 0 0.011 0.010 0.011 0.010 0.011 6,600,000 71,600 0.0108 0.184 0.168 0.184 0.168 0.184 393,559 0.1819 10.00%
2002-09-18 0 0.010 0.010 0.011 0.010 0.010 4,020,000 40,200 0.0100 0.168 0.168 0.184 0.168 0.168 239,713 0.1677 -9.09%
2002-09-17 0 0.011 0.011 0.012 0.011 0.011 3,460,000 38,060 0.0110 0.184 0.184 0.201 0.184 0.184 206,320 0.1845 0.00%
2002-09-16 0 0.011 0.011 0.012 0.011 0.011 1,830,000 20,130 0.0110 0.184 0.184 0.201 0.184 0.184 109,123 0.1845 0.00%
2002-09-13 0 0.011 0.011 0.012 0.011 0.011 500,000 5,500 0.0110 0.184 0.184 0.201 0.184 0.184 29,815 0.1845 0.00%
2002-09-12 0 0.011 0.011 0.012 0.011 0.011 300,000 3,300 0.0110 0.184 0.184 0.201 0.184 0.184 17,889 0.1845 -8.33%
2002-09-11 0 0.012 0.011 0.013 0.012 0.012 630,000 7,560 0.0120 0.201 0.184 0.218 0.201 0.201 37,567 0.2012 -7.69%
2002-09-10 0 0.013 0.012 0.014 0.012 0.013 3,020,000 37,240 0.0123 0.218 0.201 0.235 0.201 0.218 180,083 0.2068 0.00%
2002-09-09 0 0.013 0.012 0.014 0.012 0.013 1,620,000 20,090 0.0124 0.218 0.201 0.235 0.201 0.218 96,601 0.2080 -7.14%
2002-09-06 0 0.014 0.013 0.014 0.013 0.014 5,240,000 70,040 0.0134 0.235 0.218 0.235 0.218 0.235 312,462 0.2242 0.00%
2002-09-05 0 0.014 0.012 0.014 0.011 0.014 13,460,000 158,590 0.0118 0.235 0.201 0.235 0.184 0.235 802,621 0.1976 16.67%
2002-09-04 0 0.012 0.012 0.013 0.011 0.012 3,040,000 36,210 0.0119 0.201 0.201 0.218 0.184 0.201 181,275 0.1998 0.00%
2002-09-03 0 0.012 0.012 0.013 0.012 0.013 9,310,000 112,500 0.0121 0.201 0.201 0.218 0.201 0.218 555,156 0.2026 0.00%
2002-09-02 0 0.012 0.012 0.014 0.012 0.013 3,200,000 40,400 0.0126 0.201 0.201 0.235 0.201 0.218 190,816 0.2117 -7.69%
2002-08-30 0 0.013 0.013 0.014 0.013 0.013 950,000 12,350 0.0130 0.218 0.218 0.235 0.218 0.218 56,649 0.2180 0.00%
2002-08-29 0 0.013 0.012 0.013 - - 0 0 - 0.218 0.201 0.218 - - 0 - -7.14%
2002-08-28 0 0.014 0.013 0.014 0.013 0.014 3,530,000 45,900 0.0130 0.235 0.218 0.235 0.218 0.235 210,494 0.2181 16.67%
2002-08-27 0 0.012 0.012 0.013 0.012 0.013 1,750,000 22,300 0.0127 0.201 0.201 0.218 0.201 0.218 104,353 0.2137 -7.69%
2002-08-26 0 0.013 0.012 0.013 0.012 0.014 6,520,000 85,320 0.0131 0.218 0.201 0.218 0.201 0.235 388,788 0.2195 -7.14%
2002-08-23 0 0.014 0.013 0.014 0.012 0.015 11,790,000 165,900 0.0141 0.235 0.218 0.235 0.201 0.252 703,039 0.2360 16.67%
2002-08-22 0 0.012 0.012 0.013 0.011 0.012 4,530,000 54,260 0.0120 0.201 0.201 0.218 0.184 0.201 270,124 0.2009 0.00%
2002-08-21 0 0.012 0.011 0.013 0.010 0.012 33,840,000 377,820 0.0112 0.201 0.184 0.218 0.168 0.201 2,017,882 0.1872 9.09%
2002-08-20 0 0.011 0.011 0.012 0.011 0.011 1,270,000 13,970 0.0110 0.184 0.184 0.201 0.184 0.184 75,730 0.1845 0.00%
2002-08-19 0 0.011 0.011 0.012 0.011 0.011 220,000 2,420 0.0110 0.184 0.184 0.201 0.184 0.184 13,119 0.1845 0.00%
2002-08-16 0 0.011 0.011 0.012 0.011 0.012 2,530,000 28,330 0.0112 0.184 0.184 0.201 0.184 0.201 150,864 0.1878 -8.33%
2002-08-15 0 0.012 0.011 0.012 0.011 0.012 3,720,000 42,040 0.0113 0.201 0.184 0.201 0.184 0.201 221,824 0.1895 0.00%
2002-08-14 0 0.012 0.011 0.012 0.011 0.012 1,730,000 20,030 0.0116 0.201 0.184 0.201 0.184 0.201 103,160 0.1942 0.00%
2002-08-13 0 0.012 0.011 0.012 0.011 0.012 990,000 10,900 0.0110 0.201 0.184 0.201 0.184 0.201 59,034 0.1846 0.00%
2002-08-12 0 0.012 0.011 0.012 0.011 0.012 660,000 7,270 0.0110 0.201 0.184 0.201 0.184 0.201 39,356 0.1847 0.00%
2002-08-09 0 0.012 0.012 0.013 0.011 0.012 2,180,000 26,060 0.0120 0.201 0.201 0.218 0.184 0.201 129,994 0.2005 9.09%
2002-08-08 0 0.011 0.011 0.012 0.011 0.011 1,090,000 11,990 0.0110 0.184 0.184 0.201 0.184 0.184 64,997 0.1845 -8.33%
2002-08-07 0 0.012 0.011 0.012 0.011 0.013 4,690,000 56,660 0.0121 0.201 0.184 0.201 0.184 0.218 279,665 0.2026 -7.69%
2002-08-06 0 0.013 0.011 0.013 0.011 0.013 230,000 2,550 0.0111 0.218 0.184 0.218 0.184 0.218 13,715 0.1859 -7.14%
2002-08-05 0 0.014 0.012 0.014 0.012 0.015 4,080,000 53,020 0.0130 0.235 0.201 0.235 0.201 0.252 243,291 0.2179 -6.67%
2002-08-02 0 0.015 0.014 0.015 0.013 0.015 3,420,000 46,600 0.0136 0.252 0.235 0.252 0.218 0.252 203,935 0.2285 0.00%
2002-08-01 0 0.015 0.014 0.015 0.013 0.015 5,990,000 83,190 0.0139 0.252 0.235 0.252 0.218 0.252 357,184 0.2329 0.00%
2002-07-31 0 0.015 0.014 0.015 0.014 0.015 10,090,000 141,360 0.0140 0.252 0.235 0.252 0.235 0.252 601,668 0.2349 7.14%
2002-07-30 0 0.014 0.014 0.015 0.014 0.016 17,840,000 264,790 0.0148 0.235 0.235 0.252 0.235 0.268 1,063,801 0.2489 0.00%
2002-07-29 0 0.014 0.014 0.015 0.014 0.018 46,460,000 725,370 0.0156 0.235 0.235 0.252 0.235 0.302 2,770,414 0.2618 -6.67%
2002-07-26 0 0.015 0.014 0.015 0.010 0.021 112,570,000 1,355,610 0.0120 0.252 0.235 0.252 0.168 0.352 6,712,558 0.2020 -42.31%
2002-07-25 0 0.026 0.026 0.028 0.026 0.029 9,070,000 256,960 0.0283 0.436 0.436 0.470 0.436 0.486 540,845 0.4751 -3.70%
2002-07-24 0 0.027 0.026 0.028 0.026 0.028 3,000,000 82,100 0.0274 0.453 0.436 0.470 0.436 0.470 178,890 0.4589 -10.00%
2002-07-23 0 0.030 0.028 0.030 0.027 0.030 540,000 15,070 0.0279 0.503 0.470 0.503 0.453 0.503 32,200 0.4680 3.45%
2002-07-22 0 0.029 0.027 0.029 0.027 0.029 3,580,000 99,990 0.0279 0.486 0.453 0.486 0.453 0.486 213,476 0.4684 -3.33%
2002-07-19 0 0.030 0.029 0.030 0.029 0.030 5,160,000 150,730 0.0292 0.503 0.486 0.503 0.486 0.503 307,691 0.4899 -3.23%
2002-07-18 0 0.031 0.030 0.031 0.030 0.031 1,650,000 50,230 0.0304 0.520 0.503 0.520 0.503 0.520 98,390 0.5105 -3.13%
2002-07-17 0 0.032 0.031 0.032 0.029 0.032 4,300,000 129,100 0.0300 0.537 0.520 0.537 0.486 0.537 256,409 0.5035 0.00%
2002-07-16 0 0.032 0.030 0.032 0.030 0.032 960,000 29,060 0.0303 0.537 0.503 0.537 0.503 0.537 57,245 0.5076 0.00%
2002-07-15 0 0.032 0.031 0.032 0.031 0.032 1,980,000 62,410 0.0315 0.537 0.520 0.537 0.520 0.537 118,068 0.5286 0.00%
2002-07-12 0 0.032 0.031 0.032 0.031 0.032 2,110,000 65,420 0.0310 0.537 0.520 0.537 0.520 0.537 125,819 0.5200 0.00%
2002-07-11 0 0.032 0.032 0.033 0.031 0.032 1,210,000 38,600 0.0319 0.537 0.537 0.553 0.520 0.537 72,152 0.5350 -3.03%
2002-07-10 0 0.033 0.031 0.033 0.032 0.033 3,050,000 98,290 0.0322 0.553 0.520 0.553 0.537 0.553 181,872 0.5404 0.00%
2002-07-09 0 0.033 0.032 0.033 0.032 0.033 1,200,000 39,000 0.0325 0.553 0.537 0.553 0.537 0.553 71,556 0.5450 -2.94%
2002-07-08 0 0.034 0.032 0.034 0.032 0.034 2,080,000 67,870 0.0326 0.570 0.537 0.570 0.537 0.570 124,031 0.5472 0.00%
2002-07-05 0 0.034 0.033 0.035 0.032 0.034 2,030,000 65,820 0.0324 0.570 0.553 0.587 0.537 0.570 121,049 0.5437 -2.86%
2002-07-04 0 0.035 0.033 0.035 0.033 0.035 2,560,000 86,040 0.0336 0.587 0.553 0.587 0.553 0.587 152,653 0.5636 0.00%
2002-07-03 0 0.035 0.032 0.035 - - 0 0 - 0.587 0.537 0.587 - - 0 - 0.00%
2002-07-02 0 0.035 0.034 0.035 0.032 0.035 550,000 19,100 0.0347 0.587 0.570 0.587 0.537 0.587 32,797 0.5824 2.94%
2002-06-28 0 0.034 0.033 0.034 0.031 0.034 720,000 23,400 0.0325 0.570 0.553 0.570 0.520 0.570 42,934 0.5450 0.00%
2002-06-27 0 0.034 0.032 0.034 0.031 0.034 1,230,000 38,630 0.0314 0.570 0.537 0.570 0.520 0.570 73,345 0.5267 6.25%
2002-06-26 0 0.032 0.031 0.032 0.032 0.034 3,650,000 116,860 0.0320 0.537 0.520 0.537 0.537 0.570 217,650 0.5369 -11.11%
2002-06-25 0 0.036 0.033 0.036 0.031 0.036 4,380,000 140,780 0.0321 0.604 0.553 0.604 0.520 0.604 261,180 0.5390 2.86%
2002-06-24 0 0.035 0.033 0.035 0.032 0.035 3,290,000 108,590 0.0330 0.587 0.553 0.587 0.537 0.587 196,183 0.5535 6.06%
2002-06-21 0 0.033 0.032 0.034 0.033 0.033 300,000 10,100 0.0337 0.553 0.537 0.570 0.553 0.553 17,889 0.5646 -5.71%
2002-06-20 0 0.035 0.033 0.035 0.031 0.035 6,800,000 217,520 0.0320 0.587 0.553 0.587 0.520 0.587 405,485 0.5364 2.94%
2002-06-19 0 0.034 0.033 0.034 0.032 0.034 7,710,000 254,060 0.0330 0.570 0.553 0.570 0.537 0.570 459,748 0.5526 -5.56%
2002-06-18 0 0.036 0.033 0.036 0.033 0.036 2,220,000 73,550 0.0331 0.604 0.553 0.604 0.553 0.604 132,379 0.5556 0.00%
2002-06-17 0 0.036 0.033 0.036 0.034 0.036 4,120,000 140,830 0.0342 0.604 0.553 0.604 0.570 0.604 245,676 0.5732 -2.70%
2002-06-14 0 0.037 0.033 0.037 0.033 0.038 4,660,000 159,310 0.0342 0.620 0.553 0.620 0.553 0.637 277,876 0.5733 0.00%
2002-06-13 0 0.037 0.035 0.037 0.035 0.037 1,200,000 42,040 0.0350 0.620 0.587 0.620 0.587 0.620 71,556 0.5875 0.00%
2002-06-12 0 0.037 0.034 0.037 0.033 0.037 1,710,000 58,530 0.0342 0.620 0.570 0.620 0.553 0.620 101,967 0.5740 5.71%
2002-06-11 0 0.035 0.034 0.035 0.034 0.036 220,000 7,520 0.0342 0.587 0.570 0.587 0.570 0.604 13,119 0.5732 -2.78%
2002-06-10 0 0.036 0.035 0.036 0.035 0.037 7,480,000 261,820 0.0350 0.604 0.587 0.604 0.587 0.620 446,033 0.5870 -2.70%
2002-06-07 0 0.037 0.035 0.037 0.035 0.038 3,120,000 113,160 0.0363 0.620 0.587 0.620 0.587 0.637 186,046 0.6082 0.00%
2002-06-06 0 0.037 0.036 0.037 0.035 0.037 3,640,000 130,180 0.0358 0.620 0.604 0.620 0.587 0.620 217,054 0.5998 0.00%
2002-06-05 0 0.037 0.036 0.037 0.035 0.037 4,300,910 155,847 0.0362 0.620 0.604 0.620 0.587 0.620 256,464 0.6077 2.78%
2002-06-04 0 0.036 0.035 0.036 0.034 0.036 10,320,000 362,850 0.0352 0.604 0.587 0.604 0.570 0.604 615,382 0.5896 -2.70%
2002-06-03 0 0.037 0.037 0.038 0.036 0.038 4,530,000 167,680 0.0370 0.620 0.620 0.637 0.604 0.637 270,124 0.6208 0.00%
2002-05-31 0 0.037 0.037 0.038 0.037 0.039 840,000 31,680 0.0377 0.620 0.620 0.637 0.620 0.654 50,089 0.6325 -2.63%
2002-05-30 0 0.038 0.037 0.039 0.036 0.038 16,530,000 609,840 0.0369 0.637 0.620 0.654 0.604 0.637 985,685 0.6187 2.70%
2002-05-29 0 0.037 0.037 0.038 0.037 0.039 19,030,000 723,750 0.0380 0.620 0.620 0.637 0.620 0.654 1,134,760 0.6378 -7.50%
2002-05-28 0 0.040 0.038 0.040 0.038 0.040 3,410,000 131,600 0.0386 0.671 0.637 0.671 0.637 0.671 203,339 0.6472 5.26%
2002-05-27 0 0.038 0.038 0.039 0.037 0.038 11,960,000 451,920 0.0378 0.637 0.637 0.654 0.620 0.637 713,176 0.6337 0.00%
2002-05-24 0 0.038 0.038 0.039 0.038 0.039 13,400,000 515,450 0.0385 0.637 0.637 0.654 0.637 0.654 799,043 0.6451 0.00%
2002-05-23 0 0.038 0.037 0.038 0.037 0.039 9,820,000 368,760 0.0376 0.637 0.620 0.637 0.620 0.654 585,567 0.6297 -2.56%
2002-05-22 0 0.039 0.038 0.039 0.038 0.039 5,440,000 209,020 0.0384 0.654 0.637 0.654 0.637 0.654 324,388 0.6444 2.63%
2002-05-21 0 0.038 0.038 0.039 0.038 0.040 9,940,000 390,640 0.0393 0.637 0.637 0.654 0.637 0.671 592,723 0.6591 -5.00%
2002-05-17 0 0.040 0.040 0.041 0.039 0.041 14,120,000 563,810 0.0399 0.671 0.671 0.688 0.654 0.688 841,977 0.6696 2.56%
2002-05-16 0 0.039 0.039 0.040 0.039 0.040 6,300,000 245,900 0.0390 0.654 0.654 0.671 0.654 0.671 375,670 0.6546 0.00%
2002-05-15 0 0.039 0.038 0.039 0.038 0.039 3,950,000 154,020 0.0390 0.654 0.637 0.654 0.637 0.654 235,539 0.6539 0.00%
2002-05-14 0 0.039 0.038 0.039 0.038 0.041 38,390,000 1,496,270 0.0390 0.654 0.637 0.654 0.637 0.688 2,289,199 0.6536 5.41%
2002-05-13 0 0.037 0.036 0.037 0.036 0.037 10,800,000 396,660 0.0367 0.620 0.604 0.620 0.604 0.620 644,005 0.6159 0.00%
2002-05-10 0 0.037 0.036 0.038 0.036 0.038 9,420,000 347,590 0.0369 0.620 0.604 0.637 0.604 0.637 561,715 0.6188 -5.13%
2002-05-09 0 0.039 0.038 0.039 0.039 0.040 8,200,000 321,850 0.0393 0.654 0.637 0.654 0.654 0.671 488,967 0.6582 -2.50%
2002-05-08 0 0.040 0.039 0.040 0.039 0.043 22,350,000 909,500 0.0407 0.671 0.654 0.671 0.654 0.721 1,332,732 0.6824 -4.76%
2002-05-07 0 0.042 0.041 0.042 0.040 0.045 124,110,000 5,294,740 0.0427 0.704 0.688 0.704 0.671 0.755 7,400,690 0.7154 2.44%
2002-05-06 1 0.041 - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2002-05-03 1 0.041 - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2002-05-02 1 0.041 - - - - 0 0 - 0.688 - - - - 0 - 0.00%
2002-04-30 0 0.041 0.041 0.043 0.040 0.043 14,090,000 574,030 0.0407 0.688 0.688 0.721 0.671 0.721 840,188 0.6832 5.13%
2002-04-29 0 0.039 0.039 0.040 0.039 0.040 15,580,000 608,320 0.0390 0.654 0.654 0.671 0.654 0.671 929,037 0.6548 -2.50%
2002-04-26 0 0.040 0.039 0.040 0.039 0.040 13,920,000 554,980 0.0399 0.671 0.654 0.671 0.654 0.671 830,051 0.6686 5.26%
2002-04-25 0 0.038 0.038 0.039 0.038 0.040 16,800,000 658,380 0.0392 0.637 0.637 0.654 0.637 0.671 1,001,785 0.6572 -5.00%
2002-04-24 0 0.040 0.040 0.041 0.039 0.043 24,970,000 1,015,570 0.0407 0.671 0.671 0.688 0.654 0.721 1,488,963 0.6821 -2.44%
2002-04-23 0 0.041 0.041 0.042 0.033 0.042 76,800,000 3,063,620 0.0399 0.688 0.688 0.704 0.553 0.704 4,579,590 0.6690 17.14%
2002-04-22 0 0.035 0.035 0.037 0.034 0.035 940,000 32,400 0.0345 0.587 0.587 0.620 0.570 0.587 56,052 0.5780 -2.78%
2002-04-19 0 0.036 0.035 0.036 0.035 0.037 7,610,000 274,360 0.0361 0.604 0.587 0.604 0.587 0.620 453,785 0.6046 -2.70%
2002-04-18 0 0.037 0.036 0.038 0.036 0.037 9,170,000 332,120 0.0362 0.620 0.604 0.637 0.604 0.620 546,808 0.6074 2.78%
2002-04-17 0 0.036 0.035 0.036 0.034 0.037 27,560,000 992,160 0.0360 0.604 0.587 0.604 0.570 0.620 1,643,405 0.6037 2.86%
2002-04-16 0 0.035 0.034 0.036 0.032 0.040 47,480,000 1,697,200 0.0357 0.587 0.570 0.604 0.537 0.671 2,831,236 0.5995 9.37%
2002-04-15 0 0.032 0.032 0.033 0.032 0.033 8,300,000 271,800 0.0327 0.537 0.537 0.553 0.537 0.553 494,930 0.5492 -3.03%
2002-04-12 0 0.033 0.033 0.034 0.032 0.033 8,960,000 294,810 0.0329 0.553 0.553 0.570 0.537 0.553 534,286 0.5518 -2.94%
2002-04-11 0 0.034 0.033 0.034 0.034 0.034 5,390,000 183,260 0.0340 0.570 0.553 0.570 0.570 0.570 321,406 0.5702 0.00%
2002-04-10 0 0.034 0.033 0.034 0.030 0.035 7,980,000 264,660 0.0332 0.570 0.553 0.570 0.503 0.587 475,848 0.5562 0.00%
2002-04-09 0 0.034 0.034 0.035 0.033 0.034 14,810,000 498,660 0.0337 0.570 0.570 0.587 0.553 0.570 883,122 0.5647 0.00%
2002-04-08 0 0.034 0.033 0.034 0.034 0.035 66,080,000 2,211,390 0.0335 0.570 0.553 0.570 0.570 0.587 3,940,356 0.5612 0.00%
2002-04-04 0 0.034 0.032 0.033 0.031 0.037 58,670,000 1,979,000 0.0337 0.570 0.537 0.553 0.520 0.620 3,498,497 0.5657 -8.11%
2002-04-03 0 0.037 0.036 0.037 0.035 0.042 100,040,000 3,911,510 0.0391 0.620 0.604 0.620 0.587 0.704 5,965,393 0.6557 -5.13%
2002-04-02 0 0.039 0.038 0.039 0.037 0.043 31,110,000 1,217,680 0.0391 0.654 0.637 0.654 0.620 0.721 1,855,092 0.6564 -7.14%
2002-03-28 0 0.042 0.040 0.042 0.040 0.043 19,940,000 817,850 0.0410 0.704 0.671 0.704 0.671 0.721 1,189,024 0.6878 0.00%
2002-03-27 0 0.042 0.041 0.042 0.040 0.047 80,900,000 3,543,990 0.0438 0.704 0.688 0.704 0.671 0.788 4,824,074 0.7346 -6.67%
2002-03-26 0 0.045 0.044 0.045 0.039 0.046 98,610,000 4,268,370 0.0433 0.755 0.738 0.755 0.654 0.771 5,880,122 0.7259 7.14%
2002-03-25 0 0.042 0.041 0.042 0.031 0.048 250,260,000 10,247,440 0.0409 0.704 0.688 0.704 0.520 0.805 14,923,025 0.6867 44.83%
2002-03-22 0 0.029 0.029 0.030 0.029 0.030 4,520,000 134,050 0.0297 0.486 0.486 0.503 0.486 0.503 269,528 0.4974 0.00%
2002-03-21 0 0.029 0.029 0.030 0.029 0.029 1,650,000 47,850 0.0290 0.486 0.486 0.503 0.486 0.486 98,390 0.4863 -3.33%
2002-03-20 0 0.030 0.029 0.031 0.029 0.030 3,830,000 114,800 0.0300 0.503 0.486 0.520 0.486 0.503 228,383 0.5027 -3.23%
2002-03-19 0 0.031 0.030 0.031 0.030 0.031 3,800,000 119,500 0.0314 0.520 0.503 0.520 0.503 0.520 226,594 0.5274 -3.13%
2002-03-18 0 0.032 0.030 0.032 0.028 0.032 7,430,000 220,960 0.0297 0.537 0.503 0.537 0.470 0.537 443,052 0.4987 14.29%
2002-03-15 0 0.028 0.028 0.029 0.028 0.029 6,056,660 174,233 0.0288 0.470 0.470 0.486 0.470 0.486 361,159 0.4824 -6.67%
2002-03-14 0 0.030 0.029 0.030 0.029 0.030 4,950,000 136,450 0.0276 0.503 0.486 0.503 0.486 0.503 295,169 0.4623 0.00%
2002-03-13 0 0.030 0.029 0.031 0.030 0.031 11,300,000 325,200 0.0288 0.503 0.486 0.520 0.503 0.520 673,820 0.4826 -6.25%
2002-03-12 0 0.032 0.032 0.033 0.031 0.033 5,680,000 182,560 0.0321 0.537 0.537 0.553 0.520 0.553 338,699 0.5390 -3.03%
2002-03-11 0 0.033 0.032 0.034 0.031 0.033 9,050,000 289,950 0.0320 0.553 0.537 0.570 0.520 0.553 539,652 0.5373 3.12%
2002-03-08 0 0.032 0.030 0.032 0.030 0.033 2,100,000 64,050 0.0305 0.537 0.503 0.537 0.503 0.553 125,223 0.5115 6.67%
2002-03-07 0 0.030 0.029 0.030 0.029 0.032 9,890,000 293,680 0.0297 0.503 0.486 0.503 0.486 0.537 589,742 0.4980 3.45%
2002-03-06 0 0.029 0.028 0.029 0.029 0.029 4,603,000 133,469 0.0290 0.486 0.470 0.486 0.486 0.486 274,477 0.4863 0.00%
2002-03-05 0 0.029 0.028 0.029 0.029 0.030 4,100,000 119,550 0.0292 0.486 0.470 0.486 0.486 0.503 244,483 0.4890 0.00%
2002-03-04 0 0.029 0.029 0.030 0.029 0.030 2,850,000 84,250 0.0296 0.486 0.486 0.503 0.486 0.503 169,946 0.4957 0.00%
2002-03-01 0 0.029 0.029 0.030 0.029 0.031 3,330,000 98,650 0.0296 0.486 0.486 0.503 0.486 0.520 198,568 0.4968 0.00%
2002-02-28 0 0.029 0.028 0.030 0.028 0.029 1,990,000 57,000 0.0286 0.486 0.470 0.503 0.470 0.486 118,664 0.4803 -3.33%
2002-02-27 0 0.030 0.029 0.030 0.028 0.030 500,000 14,800 0.0296 0.503 0.486 0.503 0.470 0.503 29,815 0.4964 3.45%
2002-02-26 0 0.029 0.029 0.031 0.029 0.031 12,850,000 393,450 0.0306 0.486 0.486 0.520 0.486 0.520 766,247 0.5135 0.00%
2002-02-25 0 0.029 0.029 0.030 0.028 0.030 1,930,000 55,700 0.0289 0.486 0.486 0.503 0.470 0.503 115,086 0.4840 -3.33%
2002-02-22 0 0.030 0.029 0.030 0.029 0.030 3,410,000 102,250 0.0300 0.503 0.486 0.503 0.486 0.503 203,339 0.5029 0.00%
2002-02-21 0 0.030 0.030 0.031 0.030 0.031 3,150,000 96,200 0.0305 0.503 0.503 0.520 0.503 0.520 187,835 0.5122 -6.25%
2002-02-20 0 0.032 0.031 0.032 - - 0 0 - 0.537 0.520 0.537 - - 0 - -3.03%
2002-02-19 0 0.033 0.032 0.033 0.032 0.033 5,070,000 163,140 0.0322 0.553 0.537 0.553 0.537 0.553 302,325 0.5396 -2.94%
2002-02-18 0 0.034 0.033 0.034 0.032 0.034 1,600,000 51,900 0.0324 0.570 0.553 0.570 0.537 0.570 95,408 0.5440 6.25%
2002-02-15 0 0.032 0.030 0.033 0.030 0.032 2,690,000 81,700 0.0304 0.537 0.503 0.553 0.503 0.537 160,405 0.5093 0.00%
2002-02-11 0 0.032 0.029 0.032 0.032 0.032 500,000 16,000 0.0320 0.537 0.486 0.537 0.537 0.537 29,815 0.5366 10.34%
2002-02-08 0 0.029 0.029 0.032 0.029 0.030 4,940,000 147,960 0.0300 0.486 0.486 0.537 0.486 0.503 294,573 0.5023 -3.33%
2002-02-07 0 0.030 0.029 0.031 0.029 0.030 56,120,000 1,683,220 0.0300 0.503 0.486 0.520 0.486 0.503 3,346,440 0.5030 -3.23%
2002-02-06 0 0.031 0.031 0.033 0.031 0.033 620,000 20,350 0.0328 0.520 0.520 0.553 0.520 0.553 36,971 0.5504 -3.13%
2002-02-05 0 0.032 0.032 0.033 0.032 0.032 180,000 5,760 0.0320 0.537 0.537 0.553 0.537 0.537 10,733 0.5366 0.00%
2002-02-04 0 0.032 0.032 0.033 0.031 0.033 3,490,000 112,560 0.0323 0.537 0.537 0.553 0.520 0.553 208,109 0.5409 3.23%
2002-02-01 0 0.031 0.031 0.034 0.031 0.032 1,150,000 36,650 0.0319 0.520 0.520 0.570 0.520 0.537 68,575 0.5345 -11.43%
2002-01-31 0 0.035 0.033 0.035 0.033 0.035 2,700,000 90,500 0.0335 0.587 0.553 0.587 0.553 0.587 161,001 0.5621 2.94%
2002-01-30 0 0.034 0.033 0.035 0.032 0.034 1,600,000 52,750 0.0330 0.570 0.553 0.587 0.537 0.570 95,408 0.5529 6.25%
2002-01-29 0 0.032 0.032 0.034 0.032 0.034 7,500,000 254,600 0.0339 0.537 0.537 0.570 0.537 0.570 447,226 0.5693 0.00%
2002-01-28 0 0.032 0.032 0.034 0.032 0.032 10,100,000 323,200 0.0320 0.537 0.537 0.570 0.537 0.537 602,264 0.5366 -5.88%
2002-01-25 0 0.034 0.033 0.034 0.030 0.034 14,160,000 475,630 0.0336 0.570 0.553 0.570 0.503 0.570 844,362 0.5633 6.25%
2002-01-24 0 0.032 0.032 0.033 0.030 0.033 7,990,000 257,670 0.0322 0.537 0.537 0.553 0.503 0.553 476,444 0.5408 -5.88%
2002-01-23 0 0.034 0.034 0.035 0.034 0.035 20,760,000 706,370 0.0340 0.570 0.570 0.587 0.570 0.587 1,237,921 0.5706 -2.86%
2002-01-22 0 0.035 0.033 0.035 - - 0 0 - 0.587 0.553 0.587 - - 0 - 0.00%
2002-01-21 0 0.035 0.033 0.035 0.033 0.035 2,920,000 100,140 0.0343 0.587 0.553 0.587 0.553 0.587 174,120 0.5751 0.00%
2002-01-18 0 0.035 0.035 0.037 0.035 0.037 4,300,000 151,300 0.0352 0.587 0.587 0.620 0.587 0.620 256,409 0.5901 -2.78%
2002-01-17 0 0.036 0.036 0.037 0.036 0.037 2,000,000 72,500 0.0363 0.604 0.604 0.620 0.604 0.620 119,260 0.6079 0.00%
2002-01-16 0 0.036 0.035 0.037 0.035 0.036 4,130,000 147,500 0.0357 0.604 0.587 0.620 0.587 0.604 246,272 0.5989 0.00%
2002-01-15 0 0.036 0.035 0.037 0.035 0.036 8,800,000 315,300 0.0358 0.604 0.587 0.620 0.587 0.604 524,745 0.6009 -2.70%
2002-01-14 0 0.037 0.037 0.039 0.037 0.039 2,700,000 100,900 0.0374 0.620 0.620 0.654 0.620 0.654 161,001 0.6267 -7.50%
2002-01-11 0 0.040 0.038 0.040 0.037 0.040 21,160,000 839,590 0.0397 0.671 0.637 0.671 0.620 0.671 1,261,773 0.6654 5.26%
2002-01-10 0 0.038 0.037 0.039 0.037 0.039 3,480,000 131,500 0.0378 0.637 0.620 0.654 0.620 0.654 207,513 0.6337 2.70%
2002-01-09 0 0.037 0.037 0.039 0.037 0.040 15,350,000 586,440 0.0382 0.620 0.620 0.654 0.620 0.671 915,322 0.6407 -7.50%
2002-01-08 0 0.040 0.039 0.040 0.039 0.041 84,170,000 3,358,700 0.0399 0.671 0.654 0.671 0.654 0.688 5,019,064 0.6692 0.00%
2002-01-07 0 0.040 0.039 0.040 0.038 0.040 9,520,000 374,630 0.0394 0.671 0.654 0.671 0.637 0.671 567,678 0.6599 2.56%
2002-01-04 0 0.039 0.039 0.040 0.039 0.040 3,500,000 137,050 0.0392 0.654 0.654 0.671 0.654 0.671 208,705 0.6567 0.00%
2002-01-03 0 0.039 0.038 0.040 0.039 0.040 4,480,000 177,160 0.0395 0.654 0.637 0.671 0.654 0.671 267,143 0.6632 5.41%
2002-01-02 0 0.037 0.037 0.039 0.037 0.039 6,920,000 262,580 0.0379 0.620 0.620 0.654 0.620 0.654 412,640 0.6363 0.00%
2001-12-31 0 0.037 0.037 0.038 0.036 0.037 520,000 19,220 0.0370 0.620 0.620 0.637 0.604 0.620 31,008 0.6198 0.00%
2001-12-28 0 0.037 0.036 0.037 0.036 0.037 5,300,000 191,600 0.0362 0.620 0.604 0.620 0.604 0.620 316,039 0.6063 0.00%
2001-12-27 0 0.037 0.036 0.038 0.036 0.038 4,880,000 176,580 0.0362 0.620 0.604 0.637 0.604 0.637 290,995 0.6068 0.00%
2001-12-24 0 0.037 0.037 0.040 0.036 0.036 800,000 28,800 0.0360 0.620 0.620 0.671 0.604 0.604 47,704 0.6037 -5.13%
2001-12-21 0 0.039 0.039 0.040 0.037 0.040 7,270,000 279,000 0.0384 0.654 0.654 0.671 0.620 0.671 433,511 0.6436 0.00%
2001-12-20 0 0.039 0.039 0.041 0.038 0.039 1,820,000 69,560 0.0382 0.654 0.654 0.688 0.637 0.654 108,527 0.6409 0.00%
2001-12-19 0 0.039 0.039 0.040 0.039 0.041 1,880,000 74,740 0.0398 0.654 0.654 0.671 0.654 0.688 112,105 0.6667 0.00%
2001-12-18 0 0.039 0.039 0.041 0.039 0.043 4,430,000 178,370 0.0403 0.654 0.654 0.688 0.654 0.721 264,161 0.6752 -9.30%
2001-12-17 0 0.043 0.041 0.043 0.042 0.043 3,700,000 155,940 0.0421 0.721 0.688 0.721 0.704 0.721 220,631 0.7068 -2.27%
2001-12-14 0 0.044 0.041 0.044 0.041 0.044 7,160,000 302,290 0.0422 0.738 0.688 0.738 0.688 0.738 426,951 0.7080 7.32%
2001-12-13 0 0.041 0.041 0.042 0.041 0.046 11,250,000 486,650 0.0433 0.688 0.688 0.704 0.688 0.771 670,838 0.7254 -10.87%
2001-12-12 0 0.046 0.045 0.046 0.042 0.047 24,440,000 1,098,550 0.0449 0.771 0.755 0.771 0.704 0.788 1,457,359 0.7538 6.98%
2001-12-11 0 0.043 0.043 0.044 0.042 0.045 13,590,000 590,840 0.0435 0.721 0.721 0.738 0.704 0.755 810,373 0.7291 2.38%
2001-12-10 0 0.042 0.040 0.042 0.041 0.042 2,390,000 98,200 0.0411 0.704 0.671 0.704 0.688 0.704 142,516 0.6890 0.00%
2001-12-07 0 0.042 0.041 0.042 0.041 0.043 1,520,000 62,670 0.0412 0.704 0.688 0.704 0.688 0.721 90,638 0.6914 0.00%
2001-12-06 0 0.042 0.042 0.043 0.042 0.046 10,910,000 474,230 0.0435 0.704 0.704 0.721 0.704 0.771 650,564 0.7290 -4.55%
2001-12-05 0 0.044 0.041 0.044 0.041 0.044 13,060,000 553,740 0.0424 0.738 0.688 0.738 0.688 0.738 778,769 0.7110 4.76%
2001-12-04 0 0.042 0.042 0.044 0.041 0.044 10,100,000 431,300 0.0427 0.704 0.704 0.738 0.688 0.738 602,264 0.7161 5.00%
2001-12-03 0 0.040 0.039 0.041 0.039 0.040 2,030,000 81,170 0.0400 0.671 0.654 0.688 0.654 0.671 121,049 0.6706 -2.44%
2001-11-30 0 0.041 0.041 0.043 0.039 0.044 4,880,000 206,980 0.0424 0.688 0.688 0.721 0.654 0.738 290,995 0.7113 2.50%
2001-11-29 0 0.040 0.039 0.041 0.040 0.041 3,920,000 158,420 0.0404 0.671 0.654 0.688 0.671 0.688 233,750 0.6777 -2.44%
2001-11-28 0 0.041 0.041 0.042 0.041 0.041 3,460,000 141,860 0.0410 0.688 0.688 0.704 0.688 0.688 206,320 0.6876 -2.38%
2001-11-27 0 0.042 0.041 0.043 0.041 0.043 5,010,000 211,940 0.0423 0.704 0.688 0.721 0.688 0.721 298,747 0.7094 0.00%
2001-11-26 0 0.042 0.042 0.043 0.041 0.042 2,060,000 85,220 0.0414 0.704 0.704 0.721 0.688 0.704 122,838 0.6938 0.00%
2001-11-23 0 0.042 0.041 0.043 0.042 0.045 5,410,000 234,230 0.0433 0.704 0.688 0.721 0.704 0.755 322,599 0.7261 -4.55%
2001-11-22 0 0.044 0.043 0.046 0.043 0.046 6,360,000 282,310 0.0444 0.738 0.721 0.771 0.721 0.771 379,247 0.7444 2.33%
2001-11-21 0 0.043 0.043 0.044 0.043 0.044 8,460,000 367,870 0.0435 0.721 0.721 0.738 0.721 0.738 504,471 0.7292 0.00%
2001-11-20 0 0.043 0.043 0.044 0.043 0.050 43,120,000 1,987,360 0.0461 0.721 0.721 0.738 0.721 0.839 2,571,249 0.7729 -8.51%
2001-11-19 0 0.047 0.047 0.048 0.037 0.047 59,060,000 2,540,180 0.0430 0.788 0.788 0.805 0.620 0.788 3,521,753 0.7213 23.68%
2001-11-16 0 0.038 0.038 0.039 0.036 0.040 18,450,000 721,730 0.0391 0.637 0.637 0.654 0.604 0.671 1,100,175 0.6560 -5.00%
2001-11-15 0 0.040 0.038 0.040 0.038 0.041 15,950,000 624,090 0.0391 0.671 0.637 0.671 0.637 0.688 951,100 0.6562 5.26%
2001-11-14 0 0.038 0.037 0.038 0.036 0.038 10,190,000 376,370 0.0369 0.637 0.620 0.637 0.604 0.637 607,631 0.6194 8.57%
2001-11-13 0 0.035 0.034 0.036 0.034 0.036 2,480,000 87,880 0.0354 0.587 0.570 0.604 0.570 0.604 147,883 0.5943 -2.78%
2001-11-12 0 0.036 0.036 0.037 0.035 0.037 8,490,000 299,850 0.0353 0.604 0.604 0.620 0.587 0.620 506,259 0.5923 0.00%
2001-11-09 0 0.036 0.035 0.036 0.036 0.037 5,000,000 183,000 0.0366 0.604 0.587 0.604 0.604 0.620 298,150 0.6138 0.00%
2001-11-08 0 0.036 0.035 0.037 0.035 0.036 8,050,000 289,350 0.0359 0.604 0.587 0.620 0.587 0.604 480,022 0.6028 2.86%
2001-11-07 0 0.035 0.034 0.035 0.034 0.036 13,300,000 464,800 0.0349 0.587 0.570 0.587 0.570 0.604 793,080 0.5861 -2.78%
2001-11-06 0 0.036 0.035 0.037 - - 0 0 - 0.604 0.587 0.620 - - 0 - 0.00%
2001-11-05 0 0.036 0.035 0.036 0.036 0.036 1,600,000 57,600 0.0360 0.604 0.587 0.604 0.604 0.604 95,408 0.6037 2.86%
2001-11-02 0 0.035 0.035 0.036 0.035 0.037 5,360,000 190,720 0.0356 0.587 0.587 0.604 0.587 0.620 319,617 0.5967 -7.89%
2001-11-01 0 0.038 0.037 0.039 0.037 0.039 6,940,000 262,930 0.0379 0.637 0.620 0.654 0.620 0.654 413,833 0.6354 0.00%
2001-10-31 0 0.038 0.036 0.038 0.035 0.038 9,780,000 348,170 0.0356 0.637 0.604 0.637 0.587 0.637 583,182 0.5970 2.70%
2001-10-30 0 0.037 0.036 0.037 0.035 0.038 5,520,000 196,750 0.0356 0.620 0.604 0.620 0.587 0.637 329,158 0.5977 5.71%
2001-10-29 0 0.035 0.035 0.036 0.035 0.036 3,530,000 125,400 0.0355 0.587 0.587 0.604 0.587 0.604 210,494 0.5957 -7.89%
2001-10-26 0 0.038 0.038 0.039 0.036 0.041 26,590,000 1,038,680 0.0391 0.637 0.637 0.654 0.604 0.688 1,585,564 0.6551 8.57%
2001-10-24 0 0.035 0.035 0.036 0.034 0.036 5,800,000 207,700 0.0358 0.587 0.587 0.604 0.570 0.604 345,854 0.6005 0.00%
2001-10-23 0 0.035 0.035 0.036 0.033 0.035 8,583,320 296,426 0.0345 0.587 0.587 0.604 0.553 0.587 511,824 0.5792 6.06%
2001-10-22 0 0.033 0.033 0.034 0.033 0.035 12,180,000 404,620 0.0332 0.553 0.553 0.570 0.553 0.587 726,294 0.5571 -5.71%
2001-10-19 0 0.035 0.034 0.035 0.034 0.035 6,650,000 232,200 0.0349 0.587 0.570 0.587 0.570 0.587 396,540 0.5856 6.06%
2001-10-18 0 0.033 0.033 0.034 0.032 0.033 7,030,000 227,790 0.0324 0.553 0.553 0.570 0.537 0.553 419,199 0.5434 -2.94%
2001-10-17 0 0.034 0.033 0.034 0.033 0.034 3,600,000 121,300 0.0337 0.570 0.553 0.570 0.553 0.570 214,668 0.5651 0.00%
2001-10-16 0 0.034 0.033 0.034 0.032 0.034 1,030,000 34,500 0.0335 0.570 0.553 0.570 0.537 0.570 61,419 0.5617 6.25%
2001-10-15 0 0.032 0.032 0.034 0.031 0.036 10,150,000 333,890 0.0329 0.537 0.537 0.570 0.520 0.604 605,245 0.5517 -8.57%
2001-10-12 0 0.035 0.034 0.035 0.034 0.039 76,890,000 2,761,900 0.0359 0.587 0.570 0.587 0.570 0.654 4,584,957 0.6024 -7.89%
2001-10-11 0 0.038 0.037 0.038 0.035 0.040 35,140,000 1,337,710 0.0381 0.637 0.620 0.637 0.587 0.671 2,095,401 0.6384 11.76%
2001-10-10 0 0.034 0.034 0.036 0.034 0.036 20,880,000 732,520 0.0351 0.570 0.570 0.604 0.570 0.604 1,245,076 0.5883 -2.86%
2001-10-09 0 0.035 0.034 0.035 0.031 0.036 102,790,000 3,458,210 0.0336 0.587 0.570 0.587 0.520 0.604 6,129,376 0.5642 9.37%
2001-10-08 0 0.032 - 0.030 0.029 0.033 9,460,000 290,410 0.0307 0.537 - 0.503 0.486 0.553 564,101 0.5148 -8.57%
2001-10-05 0 0.035 0.034 0.035 0.031 0.035 2,980,000 98,690 0.0331 0.587 0.570 0.587 0.520 0.587 177,698 0.5554 6.06%
2001-10-04 0 0.033 0.032 0.033 0.032 0.033 1,750,000 56,350 0.0322 0.553 0.537 0.553 0.537 0.553 104,353 0.5400 10.00%
2001-10-03 0 0.030 0.030 0.032 0.030 0.032 3,290,000 101,910 0.0310 0.503 0.503 0.537 0.503 0.537 196,183 0.5195 -3.23%
2001-09-28 0 0.031 0.031 0.033 0.030 0.032 13,790,000 423,820 0.0307 0.520 0.520 0.553 0.503 0.537 822,299 0.5154 3.33%
2001-09-27 0 0.030 0.030 0.031 0.030 0.032 8,410,000 260,320 0.0310 0.503 0.503 0.520 0.503 0.537 501,489 0.5191 -6.25%
2001-09-26 0 0.032 0.031 0.033 0.032 0.034 3,200,000 103,900 0.0325 0.537 0.520 0.553 0.537 0.570 190,816 0.5445 -5.88%
2001-09-25 0 0.034 0.032 0.034 0.032 0.036 49,770,000 1,696,050 0.0341 0.570 0.537 0.570 0.537 0.604 2,967,789 0.5715 -2.86%
2001-09-24 0 0.035 0.035 0.036 0.032 0.035 13,550,000 459,380 0.0339 0.587 0.587 0.604 0.537 0.587 807,988 0.5685 12.90%
2001-09-21 0 0.031 0.032 0.035 0.029 0.032 26,130,000 788,000 0.0302 0.520 0.537 0.587 0.486 0.537 1,558,134 0.5057 -3.13%
2001-09-20 0 0.032 0.032 0.035 0.032 0.036 17,260,000 611,720 0.0354 0.537 0.537 0.587 0.537 0.604 1,029,215 0.5944 -11.11%
2001-09-19 0 0.036 0.034 0.036 0.033 0.040 10,700,000 369,400 0.0345 0.604 0.570 0.604 0.553 0.671 638,042 0.5790 5.88%
2001-09-18 0 0.034 0.033 0.034 0.030 0.039 15,730,000 535,030 0.0340 0.570 0.553 0.570 0.503 0.654 937,981 0.5704 -5.56%
2001-09-17 0 0.036 0.036 0.039 0.036 0.049 15,060,000 600,430 0.0399 0.604 0.604 0.654 0.604 0.822 898,029 0.6686 -23.40%
2001-09-14 0 0.047 0.045 0.048 0.047 0.051 18,060,000 893,020 0.0494 0.788 0.755 0.805 0.788 0.855 1,076,919 0.8292 -11.32%
2001-09-13 0 0.053 0.053 0.054 0.050 0.054 27,720,000 1,445,150 0.0521 0.889 0.889 0.906 0.839 0.906 1,652,946 0.8743 0.00%
2001-09-12 0 0.053 0.050 0.053 0.040 0.060 65,930,000 3,394,220 0.0515 0.889 0.839 0.889 0.671 1.006 3,931,411 0.8634 -10.17%
2001-09-11 1 0.059 - - - - 0 0 - 0.989 - - - - 0 - 0.00%
2001-09-10 1 0.059 - - - - 0 0 - 0.989 - - - - 0 - 0.00%
2001-09-07 0 0.059 0.058 0.059 0.058 0.059 4,910,000 286,680 0.0584 0.989 0.973 0.989 0.973 0.989 292,784 0.9792 -1.67%
2001-09-06 0 0.060 0.060 0.061 0.060 0.065 26,100,000 1,611,040 0.0617 1.006 1.006 1.023 1.006 1.090 1,556,345 1.0351 1.69%
2001-09-05 0 0.059 0.058 0.059 0.050 0.059 49,830,000 2,776,330 0.0557 0.989 0.973 0.989 0.839 0.989 2,971,367 0.9344 -1.67%
2001-09-04 0 0.060 0.059 0.060 0.058 0.061 7,400,000 439,840 0.0594 1.006 0.989 1.006 0.973 1.023 441,263 0.9968 -1.64%
2001-09-03 0 0.061 0.060 0.061 0.059 0.062 16,500,000 1,011,000 0.0613 1.023 1.006 1.023 0.989 1.040 983,896 1.0275 -4.69%
2001-08-31 0 0.064 0.061 0.064 0.060 0.064 11,600,000 722,300 0.0623 1.073 1.023 1.073 1.006 1.073 691,709 1.0442 3.23%
2001-08-30 0 0.062 0.062 0.063 0.061 0.064 7,180,000 453,060 0.0631 1.040 1.040 1.057 1.023 1.073 428,144 1.0582 -3.13%
2001-08-29 0 0.064 0.063 0.065 0.063 0.065 8,520,000 545,130 0.0640 1.073 1.057 1.090 1.057 1.090 508,048 1.0730 -3.03%
2001-08-28 0 0.066 0.064 0.066 0.064 0.066 7,660,000 499,860 0.0653 1.107 1.073 1.107 1.073 1.107 456,766 1.0943 0.00%
2001-08-27 0 0.066 0.066 0.067 0.065 0.067 4,300,000 284,500 0.0662 1.107 1.107 1.124 1.090 1.124 256,409 1.1096 0.00%
2001-08-24 0 0.066 0.065 0.066 0.063 0.066 14,760,000 957,210 0.0649 1.107 1.090 1.107 1.057 1.107 880,140 1.0876 -1.49%
2001-08-23 0 0.067 0.065 0.067 0.065 0.067 2,700,000 178,460 0.0661 1.124 1.090 1.124 1.090 1.124 161,001 1.1084 -1.47%
2001-08-22 0 0.068 0.065 0.068 0.066 0.068 10,030,000 668,410 0.0666 1.140 1.090 1.140 1.107 1.140 598,090 1.1176 -2.86%
2001-08-21 0 0.070 0.069 0.070 0.064 0.070 18,080,000 1,210,020 0.0669 1.174 1.157 1.174 1.073 1.174 1,078,112 1.1224 7.69%
2001-08-20 0 0.065 0.064 0.066 0.064 0.067 4,630,000 303,210 0.0655 1.090 1.073 1.107 1.073 1.124 276,087 1.0982 -2.99%
2001-08-17 0 0.067 0.067 0.068 0.065 0.068 30,250,000 1,992,950 0.0659 1.124 1.124 1.140 1.090 1.140 1,803,810 1.1049 -1.47%
2001-08-16 0 0.068 0.067 0.068 0.065 0.069 18,950,000 1,258,330 0.0664 1.140 1.124 1.140 1.090 1.157 1,129,990 1.1136 -1.45%
2001-08-15 0 0.069 0.068 0.069 0.066 0.069 13,400,000 898,650 0.0671 1.157 1.140 1.157 1.107 1.157 799,043 1.1247 1.47%
2001-08-14 0 0.068 0.065 0.068 0.066 0.069 35,050,000 2,351,350 0.0671 1.140 1.090 1.140 1.107 1.157 2,090,034 1.1250 -1.45%
2001-08-13 0 0.069 0.069 0.070 0.065 0.069 3,490,000 234,290 0.0671 1.157 1.157 1.174 1.090 1.157 208,109 1.1258 0.00%
2001-08-10 0 0.069 0.067 0.069 0.065 0.069 16,430,000 1,097,460 0.0668 1.157 1.124 1.157 1.090 1.157 979,722 1.1202 1.47%
2001-08-09 0 0.068 0.067 0.068 0.066 0.068 5,950,000 394,800 0.0664 1.140 1.124 1.140 1.107 1.140 354,799 1.1127 -1.45%
2001-08-08 0 0.069 0.068 0.069 0.067 0.071 10,260,000 713,900 0.0696 1.157 1.140 1.157 1.124 1.191 611,805 1.1669 0.00%
2001-08-07 0 0.069 0.068 0.069 0.066 0.069 19,490,000 1,317,610 0.0676 1.157 1.140 1.157 1.107 1.157 1,162,190 1.1337 -1.43%
2001-08-06 0 0.070 0.068 0.071 0.068 0.072 4,100,000 287,460 0.0701 1.174 1.140 1.191 1.140 1.207 244,483 1.1758 -4.11%
2001-08-03 0 0.073 0.072 0.073 0.071 0.076 16,010,000 1,165,710 0.0728 1.224 1.207 1.224 1.191 1.275 954,678 1.2211 -2.67%
2001-08-02 0 0.075 0.076 0.077 0.073 0.079 54,040,000 4,106,230 0.0760 1.258 1.275 1.291 1.224 1.325 3,222,410 1.2743 4.17%
2001-08-01 0 0.072 0.072 0.073 0.070 0.072 73,710,000 5,202,990 0.0706 1.207 1.207 1.224 1.174 1.207 4,395,333 1.1838 0.00%
2001-07-31 0 0.072 0.071 0.072 0.069 0.072 32,040,000 2,245,000 0.0701 1.207 1.191 1.207 1.157 1.207 1,910,548 1.1751 2.86%
2001-07-30 0 0.070 0.070 0.071 0.070 0.073 25,370,000 1,802,120 0.0710 1.174 1.174 1.191 1.174 1.224 1,512,815 1.1912 -4.11%
2001-07-27 0 0.073 0.071 0.074 0.066 0.074 51,310,000 3,704,950 0.0722 1.224 1.191 1.241 1.107 1.241 3,059,620 1.2109 4.29%
2001-07-26 0 0.070 0.069 0.070 0.069 0.071 6,550,000 456,160 0.0696 1.174 1.157 1.174 1.157 1.191 390,577 1.1679 0.00%
2001-07-24 0 0.070 0.068 0.074 0.068 0.072 12,480,000 860,060 0.0689 1.174 1.140 1.241 1.140 1.207 744,183 1.1557 1.45%
2001-07-23 0 0.069 0.068 0.069 0.067 0.070 8,910,000 611,560 0.0686 1.157 1.140 1.157 1.124 1.174 531,304 1.1511 -1.43%
2001-07-20 0 0.070 0.069 0.072 0.068 0.072 16,600,000 1,164,000 0.0701 1.174 1.157 1.207 1.140 1.207 989,859 1.1759 2.94%
2001-07-19 0 0.068 0.068 0.069 0.067 0.069 19,350,000 1,315,900 0.0680 1.140 1.140 1.157 1.124 1.157 1,153,842 1.1405 -4.23%
2001-07-18 0 0.071 0.071 0.072 0.071 0.079 34,030,000 2,549,790 0.0749 1.191 1.191 1.207 1.191 1.325 2,029,212 1.2565 -8.97%
2001-07-17 0 0.078 0.078 0.079 0.077 0.081 42,430,000 3,319,340 0.0782 1.308 1.308 1.325 1.291 1.358 2,530,104 1.3119 -7.14%
2001-07-16 0 0.084 0.083 0.085 0.082 0.094 53,240,000 4,647,160 0.0873 1.409 1.392 1.425 1.375 1.576 3,174,706 1.4638 -6.67%
2001-07-13 0 0.090 0.090 0.091 0.090 0.096 71,010,000 6,561,640 0.0924 1.509 1.509 1.526 1.509 1.610 4,234,332 1.5496 1.12%
2001-07-12 0 0.089 0.089 0.090 0.088 0.090 36,610,000 3,271,990 0.0894 1.493 1.493 1.509 1.476 1.509 2,183,057 1.4988 1.14%
2001-07-11 0 0.088 0.088 0.089 0.087 0.092 25,830,000 2,318,270 0.0898 1.476 1.476 1.493 1.459 1.543 1,540,245 1.5051 -4.35%
2001-07-10 0 0.092 0.091 0.093 0.087 0.093 34,840,000 3,137,750 0.0901 1.543 1.526 1.560 1.459 1.560 2,077,512 1.5103 4.55%
2001-07-09 0 0.088 0.088 0.089 0.087 0.089 24,530,000 2,155,050 0.0879 1.476 1.476 1.493 1.459 1.493 1,462,726 1.4733 -6.38%
2001-07-05 0 0.094 0.093 0.094 0.093 0.098 76,620,000 7,248,760 0.0946 1.576 1.560 1.576 1.560 1.643 4,568,857 1.5866 -4.08%
2001-07-04 0 0.098 0.097 0.098 0.098 0.101 96,190,000 9,514,040 0.0989 1.643 1.627 1.643 1.643 1.694 5,735,818 1.6587 -2.97%
2001-07-03 0 0.101 0.100 0.101 0.098 0.102 104,200,000 10,434,110 0.1001 1.694 1.677 1.694 1.643 1.711 6,213,455 1.6793 2.02%
2001-06-29 0 0.099 0.099 0.100 0.093 0.103 217,330,000 21,538,700 0.0991 1.660 1.660 1.677 1.560 1.727 12,959,406 1.6620 6.45%
2001-06-28 0 0.093 0.092 0.093 0.090 0.098 103,280,000 9,614,170 0.0931 1.560 1.543 1.560 1.509 1.643 6,158,595 1.5611 -4.12%
2001-06-27 0 0.097 0.096 0.097 0.088 0.098 178,740,000 16,822,010 0.0941 1.627 1.610 1.627 1.476 1.643 10,658,281 1.5783 11.49%
2001-06-26 0 0.087 0.087 0.088 0.086 0.092 50,990,000 4,513,130 0.0885 1.459 1.459 1.476 1.442 1.543 3,040,538 1.4843 0.00%
2001-06-22 0 0.087 0.086 0.088 0.086 0.090 39,060,000 3,424,850 0.0877 1.459 1.442 1.476 1.442 1.509 2,329,151 1.4704 0.00%
2001-06-21 0 0.087 0.086 0.088 0.082 0.090 47,090,000 4,059,730 0.0862 1.459 1.442 1.476 1.375 1.509 2,807,981 1.4458 6.10%
2001-06-20 0 0.082 0.080 0.082 0.080 0.083 19,700,000 1,614,030 0.0819 1.375 1.342 1.375 1.342 1.392 1,174,713 1.3740 1.23%
2001-06-19 0 0.081 0.081 0.083 0.077 0.081 17,930,000 1,412,410 0.0788 1.358 1.358 1.392 1.291 1.358 1,069,167 1.3210 2.53%
2001-06-18 0 0.079 0.079 0.080 0.077 0.081 22,750,000 1,803,450 0.0793 1.325 1.325 1.342 1.291 1.358 1,356,584 1.3294 -2.47%
2001-06-15 0 0.081 0.079 0.081 0.075 0.083 44,640,000 3,496,950 0.0783 1.358 1.325 1.358 1.258 1.392 2,661,887 1.3137 -2.41%
2001-06-14 0 0.083 0.082 0.083 0.082 0.096 192,290,000 17,111,760 0.0890 1.392 1.375 1.392 1.375 1.610 11,466,269 1.4924 -3.49%
2001-06-13 0 0.086 0.085 0.086 0.072 0.086 107,550,000 8,656,210 0.0805 1.442 1.425 1.442 1.207 1.442 6,413,215 1.3497 16.22%
2001-06-12 0 0.074 0.073 0.074 0.073 0.074 11,130,000 821,630 0.0738 1.241 1.224 1.241 1.224 1.241 663,683 1.2380 1.37%
2001-06-11 0 0.073 0.073 0.074 0.072 0.076 36,380,000 2,704,790 0.0743 1.224 1.224 1.241 1.207 1.275 2,169,342 1.2468 0.00%
2001-06-08 0 0.073 0.072 0.073 0.070 0.074 27,790,000 2,007,230 0.0722 1.224 1.207 1.224 1.174 1.241 1,657,120 1.2113 7.35%
2001-06-07 0 0.068 0.068 0.069 0.067 0.068 5,270,000 356,090 0.0676 1.140 1.140 1.157 1.124 1.140 314,251 1.1331 1.49%
2001-06-06 0 0.067 0.067 0.068 0.067 0.070 21,250,000 1,441,550 0.0678 1.124 1.124 1.140 1.124 1.174 1,267,139 1.1376 -2.90%
2001-06-05 0 0.069 0.068 0.069 0.066 0.070 15,650,000 1,058,580 0.0676 1.157 1.140 1.157 1.107 1.174 933,211 1.1343 0.00%
2001-06-04 0 0.069 0.068 0.070 0.068 0.072 23,180,000 1,619,900 0.0699 1.157 1.140 1.174 1.140 1.207 1,382,225 1.1720 -4.17%
2001-06-01 0 0.072 0.072 0.073 0.072 0.075 35,060,000 2,549,700 0.0727 1.207 1.207 1.224 1.207 1.258 2,090,631 1.2196 -2.70%
2001-05-31 0 0.074 0.074 0.075 0.072 0.077 53,590,000 4,004,530 0.0747 1.241 1.241 1.258 1.207 1.291 3,195,576 1.2531 0.00%
2001-05-30 0 0.074 0.074 0.075 0.070 0.075 39,140,000 2,844,360 0.0727 1.241 1.241 1.258 1.174 1.258 2,333,921 1.2187 5.71%
2001-05-29 0 0.070 0.069 0.070 0.069 0.074 27,600,000 1,949,180 0.0706 1.174 1.157 1.174 1.157 1.241 1,645,790 1.1843 -2.78%
2001-05-28 0 0.072 0.071 0.072 0.068 0.073 52,543,330 3,726,070 0.0709 1.207 1.191 1.207 1.140 1.224 3,133,163 1.1892 0.00%
2001-05-25 0 0.072 0.072 0.073 0.070 0.075 92,800,000 6,716,810 0.0724 1.207 1.207 1.224 1.174 1.258 5,533,672 1.2138 4.35%
2001-05-24 0 0.069 0.069 0.070 0.066 0.071 38,270,000 2,650,930 0.0693 1.157 1.157 1.174 1.107 1.191 2,282,043 1.1616 2.99%
2001-05-23 0 0.067 0.066 0.067 0.064 0.068 19,240,000 1,274,740 0.0663 1.124 1.107 1.124 1.073 1.140 1,147,283 1.1111 3.08%
2001-05-22 0 0.065 0.065 0.066 0.063 0.065 16,980,000 1,098,620 0.0647 1.090 1.090 1.107 1.057 1.090 1,012,519 1.0850 3.17%
2001-05-21 0 0.063 0.062 0.064 0.062 0.063 5,490,000 345,760 0.0630 1.057 1.040 1.073 1.040 1.057 327,369 1.0562 -1.56%
2001-05-18 0 0.064 0.063 0.066 0.063 0.066 15,100,000 955,590 0.0633 1.073 1.057 1.107 1.057 1.107 900,414 1.0613 0.00%
2001-05-17 0 0.064 0.063 0.064 0.063 0.070 19,140,000 1,268,750 0.0663 1.073 1.057 1.073 1.057 1.174 1,141,320 1.1117 -4.48%
2001-05-16 0 0.067 0.067 0.068 0.064 0.068 34,810,000 2,296,810 0.0660 1.124 1.124 1.140 1.073 1.140 2,075,723 1.1065 3.08%
2001-05-15 0 0.065 0.064 0.065 0.062 0.067 17,530,000 1,125,530 0.0642 1.090 1.073 1.090 1.040 1.124 1,045,315 1.0767 4.84%
2001-05-14 0 0.062 0.061 0.063 0.060 0.063 18,920,000 1,158,320 0.0612 1.040 1.023 1.057 1.006 1.057 1,128,201 1.0267 0.00%
2001-05-11 0 0.062 0.062 0.064 0.062 0.065 9,260,000 589,700 0.0637 1.040 1.040 1.073 1.040 1.090 552,175 1.0680 -4.62%
2001-05-10 0 0.065 0.064 0.065 0.064 0.067 17,460,000 1,136,390 0.0651 1.090 1.073 1.090 1.073 1.124 1,041,141 1.0915 -1.52%
2001-05-09 0 0.066 0.066 0.067 0.064 0.071 53,660,000 3,618,630 0.0674 1.107 1.107 1.124 1.073 1.191 3,199,750 1.1309 -7.04%
2001-05-08 0 0.071 0.070 0.071 0.067 0.072 67,410,000 4,695,730 0.0697 1.191 1.174 1.191 1.124 1.207 4,019,664 1.1682 2.90%
2001-05-07 0 0.069 0.069 0.070 0.065 0.073 43,100,000 3,044,230 0.0706 1.157 1.157 1.174 1.090 1.224 2,570,057 1.1845 -1.43%
2001-05-04 0 0.070 0.069 0.070 0.059 0.073 64,900,000 4,335,480 0.0668 1.174 1.157 1.174 0.989 1.224 3,869,992 1.1203 18.64%
2001-05-03 0 0.059 0.059 0.061 0.058 0.072 94,340,000 6,284,800 0.0666 0.989 0.989 1.023 0.973 1.207 5,625,502 1.1172 -11.94%
2001-05-02 0 0.067 0.066 0.067 0.054 0.068 51,330,000 3,150,310 0.0614 1.124 1.107 1.124 0.906 1.140 3,060,812 1.0292 26.42%
2001-04-27 0 0.053 0.053 0.054 0.050 0.054 26,720,000 1,404,860 0.0526 0.889 0.889 0.906 0.839 0.906 1,593,316 0.8817 6.00%
2001-04-26 0 0.050 0.049 0.050 0.046 0.051 17,416,660 851,716 0.0489 0.839 0.822 0.839 0.771 0.855 1,038,557 0.8201 2.04%
2001-04-25 0 0.049 0.049 0.050 0.045 0.050 21,270,000 1,024,390 0.0482 0.822 0.822 0.839 0.755 0.839 1,268,332 0.8077 11.36%
2001-04-24 0 0.044 0.043 0.045 0.038 0.045 3,360,000 139,960 0.0417 0.738 0.721 0.755 0.637 0.755 200,357 0.6986 12.82%
2001-04-23 0 0.039 0.039 0.043 0.039 0.040 420,000 16,780 0.0400 0.654 0.654 0.721 0.654 0.671 25,045 0.6700 -4.88%
2001-04-20 0 0.041 0.040 0.043 0.040 0.043 3,120,000 131,890 0.0423 0.688 0.671 0.721 0.671 0.721 186,046 0.7089 0.00%
2001-04-19 0 0.041 0.041 0.042 0.040 0.046 1,600,000 66,990 0.0419 0.688 0.688 0.704 0.671 0.771 95,408 0.7021 5.13%
2001-04-18 0 0.039 0.039 0.041 0.036 0.040 1,500,000 58,640 0.0391 0.654 0.654 0.688 0.604 0.671 89,445 0.6556 2.63%
2001-04-17 0 0.038 0.037 0.039 0.038 0.039 2,170,000 83,030 0.0383 0.637 0.620 0.654 0.637 0.654 129,397 0.6417 -2.56%
2001-04-12 0 0.039 0.039 0.040 0.039 0.040 1,000,000 39,480 0.0395 0.654 0.654 0.671 0.654 0.671 59,630 0.6621 -2.50%
2001-04-11 0 0.040 0.040 0.042 0.039 0.043 2,300,000 95,260 0.0414 0.671 0.671 0.704 0.654 0.721 137,149 0.6946 2.56%
2001-04-10 0 0.039 0.039 0.040 0.037 0.039 1,520,000 57,550 0.0379 0.654 0.654 0.671 0.620 0.654 90,638 0.6349 0.00%
2001-04-09 0 0.039 0.039 0.040 0.037 0.040 2,100,000 80,150 0.0382 0.654 0.654 0.671 0.620 0.671 125,223 0.6401 -4.88%
2001-04-06 0 0.041 0.040 0.041 0.039 0.042 1,530,000 62,030 0.0405 0.688 0.671 0.688 0.654 0.704 91,234 0.6799 2.50%
2001-04-04 0 0.040 0.038 0.041 0.037 0.041 5,540,000 216,410 0.0391 0.671 0.637 0.688 0.620 0.688 330,351 0.6551 -4.76%
2001-04-03 0 0.042 0.042 0.043 0.039 0.044 18,470,000 753,320 0.0408 0.704 0.704 0.721 0.654 0.738 1,101,368 0.6840 5.00%
2001-04-02 0 0.040 0.039 0.041 0.039 0.040 1,780,000 70,470 0.0396 0.671 0.654 0.688 0.654 0.671 106,142 0.6639 -2.44%
2001-03-30 0 0.041 0.040 0.041 0.040 0.042 5,850,000 240,600 0.0411 0.688 0.671 0.688 0.671 0.704 348,836 0.6897 -2.38%
2001-03-29 0 0.042 0.043 0.044 0.039 0.043 11,100,000 454,620 0.0410 0.704 0.721 0.738 0.654 0.721 661,894 0.6868 -4.55%
2001-03-28 0 0.044 0.043 0.044 0.042 0.044 11,780,000 510,590 0.0433 0.738 0.721 0.738 0.704 0.738 702,442 0.7269 2.33%
2001-03-27 0 0.043 0.042 0.043 0.041 0.046 16,650,000 726,680 0.0436 0.721 0.704 0.721 0.688 0.771 992,841 0.7319 -2.27%
2001-03-26 0 0.044 0.044 0.045 0.044 0.046 26,630,000 1,217,950 0.0457 0.738 0.738 0.755 0.738 0.771 1,587,949 0.7670 0.00%
2001-03-23 0 0.044 0.044 0.046 0.040 0.044 730,000 30,920 0.0424 0.738 0.738 0.771 0.671 0.738 43,530 0.7103 0.00%
2001-03-22 0 0.044 0.044 0.045 0.044 0.045 1,670,000 74,480 0.0446 0.738 0.738 0.755 0.738 0.755 99,582 0.7479 -8.33%
2001-03-21 0 0.048 0.050 0.052 0.042 0.052 9,520,000 428,460 0.0450 0.805 0.839 0.872 0.704 0.872 567,678 0.7548 9.09%
2001-03-20 0 0.044 0.044 0.045 0.044 0.046 2,350,000 106,100 0.0451 0.738 0.738 0.755 0.738 0.771 140,131 0.7572 -2.22%
2001-03-19 0 0.045 0.045 0.046 0.043 0.046 5,700,000 256,800 0.0451 0.755 0.755 0.771 0.721 0.771 339,891 0.7555 -2.17%
2001-03-16 0 0.046 0.046 0.047 0.037 0.047 5,210,000 234,140 0.0449 0.771 0.771 0.788 0.620 0.788 310,673 0.7537 24.32%
2001-03-15 0 0.037 0.037 0.040 0.035 0.039 4,180,000 154,860 0.0370 0.620 0.620 0.671 0.587 0.654 249,254 0.6213 -7.50%
2001-03-14 0 0.040 0.037 0.040 0.036 0.040 5,910,000 227,040 0.0384 0.671 0.620 0.671 0.604 0.671 352,414 0.6442 0.00%
2001-03-13 0 0.040 0.040 0.043 0.040 0.042 1,970,000 80,000 0.0406 0.671 0.671 0.721 0.671 0.704 117,471 0.6810 -11.11%
2001-03-12 0 0.045 0.042 0.045 0.042 0.045 9,260,000 408,140 0.0441 0.755 0.704 0.755 0.704 0.755 552,175 0.7392 0.00%
2001-03-09 0 0.045 0.045 0.046 0.045 0.048 3,010,000 140,180 0.0466 0.755 0.755 0.771 0.755 0.805 179,487 0.7810 -4.26%
2001-03-08 0 0.047 0.047 0.048 0.047 0.047 1,510,000 70,970 0.0470 0.788 0.788 0.805 0.788 0.788 90,041 0.7882 0.00%
2001-03-07 0 0.047 0.047 0.048 0.047 0.048 3,450,000 162,450 0.0471 0.788 0.788 0.805 0.788 0.805 205,724 0.7897 2.17%
2001-03-06 0 0.046 0.046 0.048 0.046 0.048 1,200,000 56,800 0.0473 0.771 0.771 0.805 0.771 0.805 71,556 0.7938 -2.13%
2001-03-05 0 0.047 0.047 0.049 0.046 0.047 1,720,000 80,560 0.0468 0.788 0.788 0.822 0.771 0.788 102,564 0.7855 -4.08%
2001-03-02 0 0.049 0.047 0.049 0.048 0.049 5,680,000 277,920 0.0489 0.822 0.788 0.822 0.805 0.822 338,699 0.8206 2.08%
2001-03-01 0 0.048 0.047 0.050 0.048 0.051 2,800,000 136,360 0.0487 0.805 0.788 0.839 0.805 0.855 166,964 0.8167 -4.00%
2001-02-28 0 0.050 0.048 0.050 0.048 0.050 350,000 17,100 0.0489 0.839 0.805 0.839 0.805 0.839 20,871 0.8193 0.00%
2001-02-27 0 0.050 0.048 0.050 0.048 0.050 3,810,000 187,720 0.0493 0.839 0.805 0.839 0.805 0.839 227,191 0.8263 -1.96%
2001-02-26 0 0.051 0.050 0.051 0.049 0.051 7,750,000 387,210 0.0500 0.855 0.839 0.855 0.822 0.855 462,133 0.8379 2.00%
2001-02-23 0 0.050 0.049 0.050 0.049 0.050 6,810,000 337,870 0.0496 0.839 0.822 0.839 0.822 0.839 406,081 0.8320 2.04%
2001-02-22 0 0.049 0.048 0.049 0.047 0.049 3,160,000 151,780 0.0480 0.822 0.805 0.822 0.788 0.822 188,431 0.8055 2.08%
2001-02-21 0 0.048 0.048 0.049 0.047 0.048 1,550,000 74,200 0.0479 0.805 0.805 0.822 0.788 0.805 92,427 0.8028 0.00%
2001-02-20 0 0.048 0.048 0.049 0.046 0.050 6,590,000 319,320 0.0485 0.805 0.805 0.822 0.771 0.839 392,962 0.8126 0.00%
2001-02-19 0 0.048 0.047 0.049 0.045 0.051 5,050,000 244,370 0.0484 0.805 0.788 0.822 0.755 0.855 301,132 0.8115 -4.00%
2001-02-16 0 0.050 0.050 0.051 0.049 0.051 17,840,000 889,710 0.0499 0.839 0.839 0.855 0.822 0.855 1,063,801 0.8364 0.00%
2001-02-15 0 0.050 0.050 0.051 0.049 0.050 3,020,000 150,880 0.0500 0.839 0.839 0.855 0.822 0.839 180,083 0.8378 0.00%
2001-02-14 0 0.050 0.050 0.051 0.050 0.050 3,830,000 191,500 0.0500 0.839 0.839 0.855 0.839 0.839 228,383 0.8385 0.00%
2001-02-13 0 0.050 0.050 0.051 0.050 0.051 68,350,000 3,420,870 0.0500 0.839 0.839 0.855 0.839 0.855 4,075,716 0.8393 -1.96%
2001-02-12 0 0.051 0.050 0.051 0.050 0.052 66,940,000 3,352,780 0.0501 0.855 0.839 0.855 0.839 0.872 3,991,638 0.8400 2.00%
2001-02-09 0 0.050 0.050 0.051 0.050 0.052 64,090,000 3,217,100 0.0502 0.839 0.839 0.855 0.839 0.872 3,821,692 0.8418 -1.96%
2001-02-08 0 0.051 0.051 0.053 0.049 0.051 35,510,000 1,790,690 0.0504 0.855 0.855 0.889 0.822 0.855 2,117,464 0.8457 2.00%
2001-02-07 0 0.050 0.050 0.052 0.049 0.052 4,590,000 229,860 0.0501 0.839 0.839 0.872 0.822 0.872 273,702 0.8398 -3.85%
2001-02-06 0 0.052 0.050 0.053 0.052 0.053 1,970,000 102,100 0.0518 0.872 0.839 0.889 0.872 0.889 117,471 0.8691 0.00%
2001-02-05 0 0.052 0.052 0.055 0.049 0.052 580,000 29,650 0.0511 0.872 0.872 0.922 0.822 0.872 34,585 0.8573 -1.89%
2001-02-02 0 0.053 0.051 0.054 0.051 0.054 2,007,000 104,615 0.0521 0.889 0.855 0.906 0.855 0.906 119,678 0.8741 -3.64%
2001-02-01 0 0.055 0.053 0.055 0.053 0.055 2,750,000 148,030 0.0538 0.922 0.889 0.922 0.889 0.922 163,983 0.9027 1.85%
2001-01-31 0 0.054 0.053 0.054 0.052 0.054 700,000 37,420 0.0535 0.906 0.889 0.906 0.872 0.906 41,741 0.8965 3.85%
2001-01-30 0 0.052 0.052 0.055 0.052 0.053 1,910,000 99,420 0.0521 0.872 0.872 0.922 0.872 0.889 113,893 0.8729 -3.70%
2001-01-29 0 0.054 0.054 0.056 0.054 0.055 470,000 25,580 0.0544 0.906 0.906 0.939 0.906 0.922 28,026 0.9127 0.00%
2001-01-23 0 0.054 0.053 0.054 0.053 0.055 2,380,000 129,440 0.0544 0.906 0.889 0.906 0.889 0.922 141,920 0.9121 1.89%
2001-01-22 0 0.053 0.053 0.055 0.053 0.055 2,970,000 160,120 0.0539 0.889 0.889 0.922 0.889 0.922 177,101 0.9041 -5.36%
2001-01-19 0 0.056 0.055 0.056 0.051 0.056 6,890,000 370,240 0.0537 0.939 0.922 0.939 0.855 0.939 410,851 0.9012 3.70%
2001-01-18 0 0.054 0.052 0.055 0.051 0.055 6,760,000 356,740 0.0528 0.906 0.872 0.922 0.855 0.922 403,099 0.8850 0.00%
2001-01-17 0 0.054 0.052 0.054 0.053 0.064 19,520,000 1,095,200 0.0561 0.906 0.872 0.906 0.889 1.073 1,163,979 0.9409 3.85%
2001-01-16 1 0.052 - - - - 0 0 - 0.872 - - - - 0 - 0.00%
2001-01-15 1 0.052 - - - - 0 0 - 0.872 - - - - 0 - 0.00%
2001-01-12 0 0.052 0.052 0.054 0.050 0.058 10,370,000 558,060 0.0538 0.872 0.872 0.906 0.839 0.973 618,364 0.9025 -1.89%
2001-01-11 0 0.053 0.052 0.053 0.050 0.054 2,660,000 138,320 0.0520 0.889 0.872 0.889 0.839 0.906 158,616 0.8720 -3.64%
2001-01-10 0 0.055 0.055 0.057 0.055 0.055 420,000 23,100 0.0550 0.922 0.922 0.956 0.922 0.922 25,045 0.9224 -3.51%
2001-01-09 0 0.057 0.056 0.058 0.055 0.058 4,860,000 275,630 0.0567 0.956 0.939 0.973 0.922 0.973 289,802 0.9511 -5.00%
2001-01-08 0 0.060 0.060 0.061 0.054 0.061 4,420,000 254,920 0.0577 1.006 1.006 1.023 0.906 1.023 263,565 0.9672 -1.64%
2001-01-05 0 0.061 0.061 0.063 0.048 0.065 20,990,000 1,186,310 0.0565 1.023 1.023 1.057 0.805 1.090 1,251,635 0.9478 22.00%
2001-01-04 0 0.050 0.050 0.052 0.050 0.052 2,890,000 149,500 0.0517 0.839 0.839 0.872 0.839 0.872 172,331 0.8675 0.00%
2001-01-03 0 0.050 0.050 0.056 0.050 0.052 1,860,000 93,350 0.0502 0.839 0.839 0.939 0.839 0.872 110,912 0.8417 -3.85%
2001-01-02 0 0.052 0.052 0.053 0.052 0.055 1,150,000 60,600 0.0527 0.872 0.872 0.889 0.872 0.922 68,575 0.8837 -7.14%
2000-12-29 0 0.056 0.056 0.058 0.053 0.058 13,680,000 725,020 0.0530 0.939 0.939 0.973 0.889 0.973 815,740 0.8888 7.69%
2000-12-28 0 0.052 0.050 0.052 0.048 0.052 11,000,000 570,100 0.0518 0.872 0.839 0.872 0.805 0.872 655,931 0.8691 4.00%
2000-12-27 0 0.050 - 0.054 0.050 0.051 2,200,000 111,200 0.0505 0.839 - 0.906 0.839 0.855 131,186 0.8477 -7.41%
2000-12-22 0 0.054 0.051 0.057 0.050 0.054 3,020,000 154,170 0.0510 0.906 0.855 0.956 0.839 0.906 180,083 0.8561 5.88%
2000-12-21 0 0.051 0.051 0.053 0.050 0.053 5,270,000 271,630 0.0515 0.855 0.855 0.889 0.839 0.889 314,251 0.8644 0.00%
2000-12-20 0 0.051 0.051 0.057 0.051 0.053 1,430,000 73,490 0.0514 0.855 0.855 0.956 0.855 0.889 85,271 0.8618 -13.56%
2000-12-19 0 0.059 0.058 0.059 0.051 0.059 5,064,492 264,390 0.0522 0.989 0.973 0.989 0.855 0.989 301,996 0.8755 13.46%
2000-12-18 0 0.052 0.052 0.054 0.052 0.054 910,000 47,820 0.0525 0.872 0.872 0.906 0.872 0.906 54,263 0.8813 -7.14%
2000-12-15 0 0.056 0.053 0.056 0.053 0.056 15,210,000 840,650 0.0553 0.939 0.889 0.939 0.889 0.939 906,974 0.9269 0.00%
2000-12-14 0 0.056 0.056 0.057 0.056 0.058 3,570,000 205,250 0.0575 0.939 0.939 0.956 0.939 0.973 212,879 0.9642 -3.45%
2000-12-13 0 0.058 0.058 0.059 0.057 0.059 2,520,000 146,170 0.0580 0.973 0.973 0.989 0.956 0.989 150,268 0.9727 1.75%
2000-12-12 0 0.057 0.056 0.057 0.056 0.059 1,350,000 77,050 0.0571 0.956 0.939 0.956 0.939 0.989 80,501 0.9571 -3.39%
2000-12-11 0 0.059 0.058 0.059 0.055 0.059 8,080,000 463,660 0.0574 0.989 0.973 0.989 0.922 0.989 481,811 0.9623 7.27%
2000-12-08 0 0.055 0.054 0.057 0.055 0.057 1,800,000 100,940 0.0561 0.922 0.906 0.956 0.922 0.956 107,334 0.9404 1.85%
2000-12-07 0 0.054 0.054 0.056 0.054 0.056 6,890,000 375,800 0.0545 0.906 0.906 0.939 0.906 0.939 410,851 0.9147 -6.90%
2000-12-06 0 0.058 0.058 0.059 0.057 0.060 4,380,000 256,400 0.0585 0.973 0.973 0.989 0.956 1.006 261,180 0.9817 3.57%
2000-12-05 0 0.056 0.055 0.057 0.055 0.058 5,110,000 289,520 0.0567 0.939 0.922 0.956 0.922 0.973 304,710 0.9502 -5.08%
2000-12-04 0 0.059 0.059 0.060 0.057 0.062 6,080,000 362,740 0.0597 0.989 0.989 1.006 0.956 1.040 362,551 1.0005 -1.67%
2000-12-01 0 0.060 0.058 0.060 0.054 0.060 3,580,000 208,660 0.0583 1.006 0.973 1.006 0.906 1.006 213,476 0.9774 9.09%
2000-11-30 0 0.055 0.053 0.055 0.055 0.057 3,840,000 212,700 0.0554 0.922 0.889 0.922 0.922 0.956 228,980 0.9289 -5.17%
2000-11-29 0 0.058 0.056 0.058 0.058 0.060 7,230,000 426,890 0.0590 0.973 0.939 0.973 0.973 1.006 431,125 0.9902 -6.45%
2000-11-28 0 0.062 0.062 0.063 0.062 0.065 3,680,000 232,800 0.0633 1.040 1.040 1.057 1.040 1.090 219,439 1.0609 1.64%
2000-11-27 0 0.061 0.061 0.064 0.061 0.066 2,280,000 142,440 0.0625 1.023 1.023 1.073 1.023 1.107 135,957 1.0477 -3.17%
2000-11-24 0 0.063 0.060 0.063 0.059 0.063 33,100,000 2,051,940 0.0620 1.057 1.006 1.057 0.989 1.057 1,973,756 1.0396 1.61%
2000-11-23 0 0.062 0.062 0.063 0.059 0.063 870,000 52,890 0.0608 1.040 1.040 1.057 0.989 1.057 51,878 1.0195 0.00%
2000-11-22 0 0.062 0.062 0.064 0.061 0.065 2,620,000 162,170 0.0619 1.040 1.040 1.073 1.023 1.090 156,231 1.0380 -4.62%
2000-11-21 0 0.065 0.063 0.065 0.061 0.065 5,390,000 342,960 0.0636 1.090 1.057 1.090 1.023 1.090 321,406 1.0671 3.17%
2000-11-20 0 0.063 0.063 0.064 0.061 0.066 2,080,000 130,220 0.0626 1.057 1.057 1.073 1.023 1.107 124,031 1.0499 -1.56%
2000-11-17 0 0.064 0.063 0.065 0.062 0.064 1,300,000 82,050 0.0631 1.073 1.057 1.090 1.040 1.073 77,519 1.0584 -1.54%
2000-11-16 0 0.065 0.064 0.066 0.064 0.067 2,920,000 189,580 0.0649 1.090 1.073 1.107 1.073 1.124 174,120 1.0888 0.00%
2000-11-15 0 0.065 0.065 0.067 0.065 0.069 5,180,000 343,070 0.0662 1.090 1.090 1.124 1.090 1.157 308,884 1.1107 0.00%
2000-11-14 0 0.065 0.065 0.067 0.061 0.065 3,220,000 205,300 0.0638 1.090 1.090 1.124 1.023 1.090 192,009 1.0692 1.56%
2000-11-13 0 0.064 0.064 0.066 0.064 0.067 6,950,000 455,060 0.0655 1.073 1.073 1.107 1.073 1.124 414,429 1.0980 -8.57%
2000-11-10 0 0.070 0.070 0.073 0.070 0.077 5,640,000 407,300 0.0722 1.174 1.174 1.224 1.174 1.291 336,314 1.2111 -6.67%
2000-11-09 0 0.075 0.075 0.077 0.074 0.080 25,210,000 1,924,510 0.0763 1.258 1.258 1.291 1.241 1.342 1,503,274 1.2802 0.00%
2000-11-08 0 0.075 0.074 0.076 0.073 0.086 91,330,000 7,280,990 0.0797 1.258 1.241 1.275 1.224 1.442 5,446,015 1.3369 7.14%
2000-11-07 0 0.070 0.069 0.072 0.068 0.074 29,590,000 2,091,810 0.0707 1.174 1.157 1.207 1.140 1.241 1,764,454 1.1855 -1.41%
2000-11-06 0 0.071 0.071 0.072 0.069 0.074 22,960,000 1,628,270 0.0709 1.191 1.191 1.207 1.157 1.241 1,369,107 1.1893 4.41%
2000-11-03 0 0.068 0.067 0.068 0.065 0.069 10,650,000 710,440 0.0667 1.140 1.124 1.140 1.090 1.157 635,060 1.1187 1.49%
2000-11-02 0 0.067 0.066 0.067 0.067 0.070 2,910,000 199,080 0.0684 1.124 1.107 1.124 1.124 1.174 173,524 1.1473 -5.63%
2000-11-01 0 0.071 0.070 0.071 0.066 0.072 17,140,000 1,196,000 0.0698 1.191 1.174 1.191 1.107 1.207 1,022,060 1.1702 2.90%
2000-10-31 0 0.069 0.067 0.069 0.066 0.069 12,200,000 816,390 0.0669 1.157 1.124 1.157 1.107 1.157 727,487 1.1222 6.15%
2000-10-30 0 0.065 0.063 0.065 0.062 0.065 1,070,000 67,560 0.0631 1.090 1.057 1.090 1.040 1.090 63,804 1.0589 4.84%
2000-10-27 0 0.062 0.060 0.062 0.062 0.063 1,820,000 113,640 0.0624 1.040 1.006 1.040 1.040 1.057 108,527 1.0471 0.00%
2000-10-26 0 0.062 0.062 0.064 0.060 0.062 780,000 48,160 0.0617 1.040 1.040 1.073 1.006 1.040 46,511 1.0354 -3.13%
2000-10-25 0 0.064 0.063 0.064 0.064 0.066 1,140,000 75,000 0.0658 1.073 1.057 1.073 1.073 1.107 67,978 1.1033 -3.03%
2000-10-24 0 0.066 0.065 0.066 0.062 0.067 16,380,000 1,064,200 0.0650 1.107 1.090 1.107 1.040 1.124 976,741 1.0895 -2.94%
2000-10-23 0 0.068 0.066 0.068 0.066 0.069 2,280,000 153,740 0.0674 1.140 1.107 1.140 1.107 1.157 135,957 1.1308 -2.86%
2000-10-20 0 0.070 0.070 0.071 0.063 0.070 15,840,000 1,059,950 0.0669 1.174 1.174 1.191 1.057 1.174 944,541 1.1222 2.94%
2000-10-19 0 0.068 0.064 0.069 0.056 0.072 8,730,000 571,130 0.0654 1.140 1.073 1.157 0.939 1.207 520,571 1.0971 6.25%
2000-10-18 0 0.064 0.063 0.066 0.060 0.064 600,000 38,010 0.0634 1.073 1.057 1.107 1.006 1.073 35,778 1.0624 -11.11%
2000-10-17 0 0.072 0.069 0.072 0.067 0.072 27,540,000 1,933,360 0.0702 1.207 1.157 1.207 1.124 1.207 1,642,212 1.1773 7.46%
2000-10-16 0 0.067 0.065 0.067 0.067 0.075 9,770,000 682,150 0.0698 1.124 1.090 1.124 1.124 1.258 582,586 1.1709 -9.46%
2000-10-13 0 0.074 0.074 0.075 0.060 0.074 15,480,000 1,045,730 0.0676 1.241 1.241 1.258 1.006 1.241 923,074 1.1329 4.23%
2000-10-12 0 0.071 0.069 0.071 0.051 0.073 18,040,000 1,083,800 0.0601 1.191 1.157 1.191 0.855 1.224 1,075,727 1.0075 16.39%
2000-10-11 0 0.061 0.061 0.062 0.060 0.062 9,740,000 597,040 0.0613 1.023 1.023 1.040 1.006 1.040 580,797 1.0280 -7.58%
2000-10-10 0 0.066 0.064 0.068 0.062 0.067 4,520,000 298,320 0.0660 1.107 1.073 1.140 1.040 1.124 269,528 1.1068 -5.71%
2000-10-09 0 0.070 0.070 0.071 0.066 0.075 2,840,000 198,460 0.0699 1.174 1.174 1.191 1.107 1.258 169,349 1.1719 -2.78%
2000-10-05 0 0.072 0.072 0.073 0.071 0.074 2,890,000 209,700 0.0726 1.207 1.207 1.224 1.191 1.241 172,331 1.2168 0.00%
2000-10-04 0 0.072 0.072 0.074 0.072 0.075 1,930,000 140,250 0.0727 1.207 1.207 1.241 1.207 1.258 115,086 1.2187 -4.00%
2000-10-03 0 0.075 0.072 0.075 0.071 0.075 1,270,000 91,450 0.0720 1.258 1.207 1.258 1.191 1.258 75,730 1.2076 0.00%
2000-09-29 0 0.075 0.074 0.076 0.073 0.075 2,680,000 200,000 0.0746 1.258 1.241 1.275 1.224 1.258 159,809 1.2515 2.74%
2000-09-28 0 0.073 0.073 0.074 0.072 0.074 3,050,000 223,000 0.0731 1.224 1.224 1.241 1.207 1.241 181,872 1.2261 -2.67%
2000-09-27 0 0.075 0.074 0.075 0.072 0.075 8,580,000 629,580 0.0734 1.258 1.241 1.258 1.207 1.258 511,626 1.2305 0.00%
2000-09-26 0 0.075 0.072 0.075 0.070 0.077 4,880,000 356,110 0.0730 1.258 1.207 1.258 1.174 1.291 290,995 1.2238 0.00%
2000-09-25 0 0.075 0.075 0.077 0.075 0.080 3,740,000 283,030 0.0757 1.258 1.258 1.291 1.258 1.342 223,017 1.2691 -2.60%
2000-09-22 0 0.077 0.068 0.077 0.068 0.081 23,140,000 1,741,260 0.0752 1.291 1.140 1.291 1.140 1.358 1,379,840 1.2619 6.94%
2000-09-21 0 0.072 0.072 0.077 0.072 0.078 8,020,000 609,130 0.0760 1.207 1.207 1.291 1.207 1.308 478,233 1.2737 -10.00%
2000-09-20 0 0.080 0.078 0.080 0.077 0.080 42,600,000 3,402,250 0.0799 1.342 1.308 1.342 1.291 1.342 2,540,242 1.3393 -2.44%
2000-09-19 0 0.082 0.081 0.082 0.075 0.083 54,910,000 4,423,190 0.0806 1.375 1.358 1.375 1.258 1.392 3,274,288 1.3509 6.49%
2000-09-18 0 0.077 0.076 0.077 0.074 0.080 17,490,000 1,377,260 0.0787 1.291 1.275 1.291 1.241 1.342 1,042,930 1.3206 -4.94%
2000-09-15 0 0.081 0.081 0.085 0.081 0.088 11,000,000 921,760 0.0838 1.358 1.358 1.425 1.358 1.476 655,931 1.4053 -7.95%
2000-09-14 0 0.088 0.087 0.088 0.088 0.092 3,610,000 324,130 0.0898 1.476 1.459 1.476 1.476 1.543 215,265 1.5057 -2.22%
2000-09-12 0 0.090 0.089 0.091 0.088 0.092 8,250,000 742,000 0.0899 1.509 1.493 1.526 1.476 1.543 491,948 1.5083 -2.17%
2000-09-11 0 0.092 0.092 0.095 0.092 0.100 3,990,000 375,770 0.0942 1.543 1.543 1.593 1.543 1.677 237,924 1.5794 -8.00%
2000-09-08 0 0.100 0.098 0.101 0.097 0.103 10,930,000 1,088,930 0.0996 1.677 1.643 1.694 1.627 1.727 651,757 1.6708 -2.91%
2000-09-07 0 0.103 0.103 0.104 0.102 0.109 21,890,000 2,311,120 0.1056 1.727 1.727 1.744 1.711 1.828 1,305,303 1.7706 -6.36%
2000-09-06 0 0.110 0.110 0.111 0.108 0.118 38,270,000 4,267,590 0.1115 1.845 1.845 1.861 1.811 1.979 2,282,043 1.8701 -4.35%
2000-09-05 0 0.115 0.114 0.116 0.099 0.120 104,660,000 11,596,660 0.1108 1.929 1.912 1.945 1.660 2.012 6,240,884 1.8582 16.16%
2000-09-04 0 0.099 0.097 0.099 0.097 0.101 17,820,000 1,773,040 0.0995 1.660 1.627 1.660 1.627 1.694 1,062,608 1.6686 4.21%
2000-09-01 0 0.095 0.095 0.097 0.095 0.098 6,850,000 662,200 0.0967 1.593 1.593 1.627 1.593 1.643 408,466 1.6212 -3.06%
2000-08-31 0 0.098 0.097 0.099 0.097 0.101 23,260,000 2,319,200 0.0997 1.643 1.627 1.660 1.627 1.694 1,386,996 1.6721 1.03%
2000-08-30 0 0.097 0.097 0.100 0.097 0.100 5,230,000 514,100 0.0983 1.627 1.627 1.677 1.627 1.677 311,865 1.6485 -3.00%
2000-08-29 0 0.100 0.098 0.100 0.098 0.102 83,270,000 8,351,570 0.1003 1.677 1.643 1.677 1.643 1.711 4,965,397 1.6820 0.00%
2000-08-28 0 0.100 0.098 0.100 0.092 0.100 11,660,000 1,115,380 0.0957 1.677 1.643 1.677 1.543 1.677 695,287 1.6042 5.26%
2000-08-25 0 0.095 0.095 0.097 0.093 0.096 43,410,000 4,141,040 0.0954 1.593 1.593 1.627 1.560 1.610 2,588,542 1.5998 -2.06%
2000-08-24 0 0.097 0.096 0.099 0.096 0.100 4,720,000 461,860 0.0979 1.627 1.610 1.660 1.610 1.677 281,454 1.6410 -1.02%
2000-08-23 0 0.098 0.097 0.098 0.097 0.100 2,550,000 249,750 0.0979 1.643 1.627 1.643 1.627 1.677 152,057 1.6425 -1.01%
2000-08-22 0 0.099 0.098 0.099 0.098 0.102 10,390,000 1,034,200 0.0995 1.660 1.643 1.660 1.643 1.711 619,557 1.6693 0.00%
2000-08-21 0 0.099 0.098 0.100 0.092 0.100 7,560,000 738,880 0.0977 1.660 1.643 1.677 1.543 1.677 450,803 1.6390 2.06%
2000-08-18 0 0.097 0.095 0.097 0.096 0.098 3,850,000 374,900 0.0974 1.627 1.593 1.627 1.610 1.643 229,576 1.6330 -1.02%
2000-08-17 0 0.098 0.096 0.098 0.095 0.099 5,080,000 490,920 0.0966 1.643 1.610 1.643 1.593 1.660 302,921 1.6206 -2.00%
2000-08-16 0 0.100 0.098 0.100 0.098 0.101 3,470,000 338,920 0.0977 1.677 1.643 1.677 1.643 1.694 206,916 1.6380 -0.99%
2000-08-15 0 0.101 0.100 0.101 0.097 0.101 28,360,000 2,829,770 0.0998 1.694 1.677 1.694 1.627 1.694 1,691,109 1.6733 1.00%
2000-08-14 0 0.100 0.099 0.100 0.098 0.100 3,780,000 375,970 0.0995 1.677 1.660 1.677 1.643 1.677 225,402 1.6680 0.00%
2000-08-11 0 0.100 0.099 0.100 0.098 0.100 3,960,000 392,540 0.0991 1.677 1.660 1.677 1.643 1.677 236,135 1.6624 0.00%
2000-08-10 0 0.100 0.100 0.101 0.100 0.103 8,780,000 888,950 0.1012 1.677 1.677 1.694 1.677 1.727 523,552 1.6979 -2.91%
2000-08-09 0 0.103 0.101 0.103 0.094 0.103 42,750,000 4,263,510 0.0997 1.727 1.694 1.727 1.576 1.727 2,549,186 1.6725 3.00%
2000-08-08 0 0.100 0.097 0.100 0.098 0.100 24,230,000 2,417,870 0.0998 1.677 1.627 1.677 1.643 1.677 1,444,837 1.6735 0.00%
2000-08-07 0 0.100 0.099 0.100 0.098 0.102 2,190,000 219,230 0.1001 1.677 1.660 1.677 1.643 1.711 130,590 1.6788 0.00%
2000-08-04 0 0.100 0.099 0.100 0.099 0.101 6,750,000 673,340 0.0998 1.677 1.660 1.677 1.660 1.694 402,503 1.6729 1.01%
2000-08-03 0 0.099 0.098 0.099 0.096 0.101 9,680,000 958,120 0.0990 1.660 1.643 1.660 1.610 1.694 577,219 1.6599 -2.94%
2000-08-02 0 0.102 0.101 0.103 0.100 0.106 9,450,000 974,290 0.1031 1.711 1.694 1.727 1.677 1.778 563,504 1.7290 -2.86%
2000-08-01 0 0.105 0.105 0.106 0.104 0.106 1,360,000 142,900 0.1051 1.761 1.761 1.778 1.744 1.778 81,097 1.7621 0.00%
2000-07-31 0 0.105 0.104 0.106 0.103 0.107 2,490,000 260,350 0.1046 1.761 1.744 1.778 1.727 1.794 148,479 1.7534 -6.25%
2000-07-28 0 0.112 0.107 0.112 0.107 0.120 6,970,000 766,190 0.1099 1.878 1.794 1.878 1.794 2.012 415,622 1.8435 0.00%
2000-07-27 0 0.112 0.111 0.112 0.107 0.115 26,340,000 2,947,740 0.1119 1.878 1.861 1.878 1.794 1.929 1,570,656 1.8768 1.82%
2000-07-26 0 0.110 0.110 0.112 0.110 0.114 4,330,000 486,160 0.1123 1.845 1.845 1.878 1.845 1.912 258,198 1.8829 -2.65%
2000-07-25 0 0.113 0.112 0.114 0.112 0.116 3,780,000 429,410 0.1136 1.895 1.878 1.912 1.878 1.945 225,402 1.9051 -1.74%
2000-07-24 0 0.115 0.115 0.116 0.115 0.120 6,590,000 766,670 0.1163 1.929 1.929 1.945 1.929 2.012 392,962 1.9510 -0.86%
2000-07-21 0 0.116 0.116 0.117 0.113 0.120 90,530,000 10,513,550 0.1161 1.945 1.945 1.962 1.895 2.012 5,398,311 1.9476 2.65%
2000-07-20 0 0.113 0.113 0.114 0.112 0.118 6,530,000 745,300 0.1141 1.895 1.895 1.912 1.878 1.979 389,384 1.9140 -3.42%
2000-07-19 0 0.117 0.116 0.118 0.115 0.119 2,800,000 325,580 0.1163 1.962 1.945 1.979 1.929 1.996 166,964 1.9500 -0.85%
2000-07-18 0 0.118 0.118 0.120 0.118 0.126 12,520,000 1,523,080 0.1217 1.979 1.979 2.012 1.979 2.113 746,569 2.0401 -4.07%
2000-07-17 0 0.123 0.121 0.124 0.113 0.124 21,290,000 2,472,390 0.1161 2.063 2.029 2.079 1.895 2.079 1,269,524 1.9475 6.03%
2000-07-14 0 0.116 0.114 0.116 0.110 0.117 7,470,000 855,140 0.1145 1.945 1.912 1.945 1.845 1.962 445,437 1.9198 0.00%
2000-07-13 0 0.116 0.115 0.116 0.115 0.122 24,120,000 2,862,230 0.1187 1.945 1.929 1.945 1.929 2.046 1,438,278 1.9900 0.87%
2000-07-12 0 0.115 0.112 0.115 0.110 0.115 6,530,000 730,510 0.1119 1.929 1.878 1.929 1.845 1.929 389,384 1.8761 0.00%
2000-07-11 0 0.115 0.112 0.115 0.112 0.118 5,190,000 594,410 0.1145 1.929 1.878 1.929 1.878 1.979 309,480 1.9207 1.77%
2000-07-10 0 0.113 0.111 0.115 0.100 0.116 7,810,000 865,900 0.1109 1.895 1.861 1.929 1.677 1.945 465,711 1.8593 3.67%
2000-07-07 0 0.109 0.107 0.109 0.106 0.114 5,450,000 590,650 0.1084 1.828 1.794 1.828 1.778 1.912 324,984 1.8175 -4.39%
2000-07-06 0 0.114 0.108 0.114 0.108 0.115 7,850,000 873,220 0.1112 1.912 1.811 1.912 1.811 1.929 468,096 1.8655 -1.72%
2000-07-05 0 0.116 0.116 0.117 0.116 0.120 6,650,000 780,040 0.1173 1.945 1.945 1.962 1.945 2.012 396,540 1.9671 -1.69%
2000-07-04 0 0.118 0.117 0.120 0.117 0.123 7,990,000 967,510 0.1211 1.979 1.962 2.012 1.962 2.063 476,444 2.0307 -0.84%
2000-07-03 0 0.119 0.119 0.120 0.119 0.123 9,360,000 1,143,430 0.1222 1.996 1.996 2.012 1.996 2.063 558,138 2.0487 -0.83%
2000-06-30 0 0.120 0.119 0.120 0.115 0.121 8,120,000 964,210 0.1187 2.012 1.996 2.012 1.929 2.029 484,196 1.9914 2.56%
2000-06-29 0 0.117 0.117 0.120 0.116 0.124 8,770,000 1,033,590 0.1179 1.962 1.962 2.012 1.945 2.079 522,956 1.9764 -2.50%
2000-06-28 0 0.120 0.120 0.122 0.115 0.126 61,790,000 7,651,710 0.1238 2.012 2.012 2.046 1.929 2.113 3,684,543 2.0767 0.00%
2000-06-27 0 0.120 0.120 0.122 0.120 0.124 13,580,000 1,652,830 0.1217 2.012 2.012 2.046 2.012 2.079 809,777 2.0411 -2.44%
2000-06-26 0 0.123 0.123 0.124 0.123 0.128 47,840,000 5,935,940 0.1241 2.063 2.063 2.079 2.063 2.147 2,852,703 2.0808 -1.60%
2000-06-23 0 0.125 0.124 0.125 0.120 0.128 59,200,000 7,338,800 0.1240 2.096 2.079 2.096 2.012 2.147 3,530,101 2.0789 2.46%
2000-06-22 0 0.122 0.121 0.122 0.121 0.124 7,520,000 920,070 0.1223 2.046 2.029 2.046 2.029 2.079 448,418 2.0518 -3.17%
2000-06-21 0 0.126 0.126 0.127 0.124 0.128 11,810,000 1,485,140 0.1258 2.113 2.113 2.130 2.079 2.147 704,231 2.1089 0.00%
2000-06-20 0 0.126 0.125 0.126 0.122 0.133 10,140,000 1,268,790 0.1251 2.113 2.096 2.113 2.046 2.230 604,649 2.0984 -1.56%
2000-06-19 0 0.128 0.128 0.129 0.128 0.135 8,660,000 1,124,100 0.1298 2.147 2.147 2.163 2.147 2.264 516,397 2.1768 -1.54%
2000-06-16 0 0.130 0.130 0.133 0.130 0.136 32,210,000 4,292,320 0.1333 2.180 2.180 2.230 2.180 2.281 1,920,685 2.2348 -1.52%
2000-06-15 0 0.132 0.132 0.133 0.130 0.141 47,400,000 6,413,770 0.1353 2.214 2.214 2.230 2.180 2.365 2,826,466 2.2692 -4.35%
2000-06-14 0 0.138 0.137 0.138 0.123 0.140 90,130,000 12,091,560 0.1342 2.314 2.297 2.314 2.063 2.348 5,374,459 2.2498 13.11%
2000-06-13 0 0.122 0.122 0.124 0.121 0.126 14,760,000 1,817,950 0.1232 2.046 2.046 2.079 2.029 2.113 880,140 2.0655 -4.69%
2000-06-12 0 0.128 0.126 0.128 0.126 0.129 7,730,000 983,510 0.1272 2.147 2.113 2.147 2.113 2.163 460,941 2.1337 -0.78%
2000-06-09 0 0.129 0.128 0.129 0.126 0.131 17,520,000 2,233,600 0.1275 2.163 2.147 2.163 2.113 2.197 1,044,719 2.1380 0.78%
2000-06-08 0 0.128 0.127 0.128 0.127 0.137 50,990,000 6,599,980 0.1294 2.147 2.130 2.147 2.130 2.297 3,040,538 2.1707 -3.03%
2000-06-07 0 0.132 0.131 0.133 0.130 0.135 24,850,000 3,287,930 0.1323 2.214 2.197 2.230 2.180 2.264 1,481,808 2.2189 -1.49%
2000-06-05 0 0.134 0.134 0.135 0.129 0.140 64,960,000 8,818,540 0.1358 2.247 2.247 2.264 2.163 2.348 3,873,570 2.2766 0.75%
2000-06-02 0 0.133 0.132 0.133 0.132 0.141 36,690,000 4,980,190 0.1357 2.230 2.214 2.230 2.214 2.365 2,187,828 2.2763 -2.92%
2000-06-01 0 0.137 0.135 0.137 0.135 0.142 26,430,000 3,613,010 0.1367 2.297 2.264 2.297 2.264 2.381 1,576,023 2.2925 -2.14%
2000-05-31 0 0.140 0.140 0.141 0.137 0.146 124,060,000 17,453,200 0.1407 2.348 2.348 2.365 2.297 2.448 7,397,708 2.3593 1.45%
2000-05-30 0 0.138 0.137 0.138 0.131 0.145 144,385,001 19,586,825 0.1357 2.314 2.297 2.314 2.197 2.432 8,609,690 2.2750 4.55%
2000-05-29 0 0.132 0.134 0.135 0.119 0.133 128,600,000 15,886,220 0.1235 2.214 2.247 2.264 1.996 2.230 7,668,429 2.0716 12.82%
2000-05-26 0 0.117 0.117 0.118 0.114 0.127 55,930,000 6,783,440 0.1213 1.962 1.962 1.979 1.912 2.130 3,335,111 2.0339 -4.88%
2000-05-25 0 0.123 0.123 0.124 0.120 0.139 100,115,001 13,071,960 0.1306 2.063 2.063 2.079 2.012 2.331 5,969,866 2.1897 0.00%
2000-05-24 0 0.123 0.123 0.124 0.120 0.145 85,090,000 11,137,230 0.1309 2.063 2.063 2.079 2.012 2.432 5,073,924 2.1950 -15.75%
2000-05-23 0 0.146 0.146 0.147 0.145 0.160 145,080,000 22,042,020 0.1519 2.448 2.448 2.465 2.432 2.683 8,651,132 2.5479 -2.67%
2000-05-22 0 0.150 0.151 0.152 0.143 0.158 237,020,000 35,912,810 0.1515 2.516 2.532 2.549 2.398 2.650 14,133,522 2.5410 -5.66%
2000-05-19 0 0.159 0.159 0.160 0.111 0.161 401,740,000 58,581,820 0.1458 2.666 2.666 2.683 1.861 2.700 23,955,789 2.4454 43.24%
2000-05-18 0 0.111 0.112 0.113 0.099 0.112 22,500,000 2,349,840 0.1044 1.861 1.878 1.895 1.660 1.878 1,341,677 1.7514 9.90%
2000-05-17 0 0.101 0.100 0.102 0.101 0.105 8,480,000 867,510 0.1023 1.694 1.677 1.711 1.694 1.761 505,663 1.7156 -3.81%
2000-05-16 0 0.105 0.104 0.105 0.102 0.105 10,860,000 1,116,110 0.1028 1.761 1.744 1.761 1.711 1.761 647,583 1.7235 3.96%
2000-05-15 0 0.101 0.100 0.102 0.099 0.101 11,600,000 1,163,750 0.1003 1.694 1.677 1.711 1.660 1.694 691,709 1.6824 2.02%
2000-05-12 0 0.099 0.102 0.103 0.094 0.103 17,260,000 1,682,840 0.0975 1.660 1.711 1.727 1.576 1.727 1,029,215 1.6351 4.21%
2000-05-10 0 0.095 0.095 0.098 0.095 0.103 12,410,000 1,218,380 0.0982 1.593 1.593 1.643 1.593 1.727 740,009 1.6464 -8.65%
2000-05-09 0 0.104 0.102 0.103 0.099 0.104 13,520,000 1,370,890 0.1014 1.744 1.711 1.727 1.660 1.744 806,199 1.7004 0.00%
2000-05-08 0 0.104 0.104 0.105 0.104 0.119 39,910,000 4,371,990 0.1095 1.744 1.744 1.761 1.744 1.996 2,379,837 1.8371 -8.77%
2000-05-05 0 0.114 0.114 0.115 0.104 0.116 54,880,000 6,101,560 0.1112 1.912 1.912 1.929 1.744 1.945 3,272,499 1.8645 10.68%
2000-05-04 0 0.103 0.102 0.106 0.100 0.111 30,410,000 3,179,920 0.1046 1.727 1.711 1.778 1.677 1.861 1,813,351 1.7536 0.00%
2000-05-03 0 0.103 0.102 0.103 0.093 0.105 36,120,000 3,666,540 0.1015 1.727 1.711 1.727 1.560 1.761 2,153,839 1.7023 5.10%
2000-05-02 0 0.098 0.097 0.098 0.093 0.103 27,780,000 2,686,840 0.0967 1.643 1.627 1.643 1.560 1.727 1,656,524 1.6220 8.89%
2000-04-28 0 0.090 0.090 0.091 0.080 0.092 28,090,000 2,471,150 0.0880 1.509 1.509 1.526 1.342 1.543 1,675,009 1.4753 13.92%
2000-04-27 0 0.079 0.077 0.079 0.079 0.084 12,610,000 1,033,550 0.0820 1.325 1.291 1.325 1.325 1.409 751,935 1.3745 -3.66%
2000-04-26 0 0.082 0.080 0.082 0.080 0.084 17,860,000 1,461,650 0.0818 1.375 1.342 1.375 1.342 1.409 1,064,993 1.3724 2.50%
2000-04-25 0 0.080 0.078 0.080 0.078 0.082 10,320,000 810,590 0.0785 1.342 1.308 1.342 1.308 1.375 615,382 1.3172 -1.23%
2000-04-20 0 0.081 0.078 0.081 0.073 0.081 22,490,000 1,739,490 0.0773 1.358 1.308 1.358 1.224 1.358 1,341,081 1.2971 1.25%
2000-04-19 0 0.080 0.079 0.080 0.079 0.093 16,430,000 1,385,100 0.0843 1.342 1.325 1.342 1.325 1.560 979,722 1.4138 -6.98%
2000-04-18 0 0.086 0.086 0.088 0.086 0.093 31,980,000 2,889,740 0.0904 1.442 1.442 1.476 1.442 1.560 1,906,970 1.5154 6.17%
2000-04-17 0 0.081 0.080 0.082 0.081 0.098 34,470,000 3,046,370 0.0884 1.358 1.342 1.375 1.358 1.643 2,055,449 1.4821 -22.12%
2000-04-14 0 0.104 0.103 0.104 0.103 0.110 15,020,000 1,593,290 0.1061 1.744 1.727 1.744 1.727 1.845 895,644 1.7789 -5.45%
2000-04-13 0 0.110 0.109 0.111 0.103 0.112 9,800,000 1,069,610 0.1091 1.845 1.828 1.861 1.727 1.878 584,375 1.8303 -4.35%
2000-04-12 0 0.115 0.114 0.115 0.111 0.118 14,680,000 1,693,020 0.1153 1.929 1.912 1.929 1.861 1.979 875,370 1.9341 2.68%
2000-04-11 0 0.112 0.111 0.112 0.108 0.120 37,700,000 4,284,490 0.1136 1.878 1.861 1.878 1.811 2.012 2,248,054 1.9059 -6.67%
2000-04-10 0 0.120 0.120 0.126 0.119 0.135 18,360,000 2,315,950 0.1261 2.012 2.012 2.113 1.996 2.264 1,094,808 2.1154 -8.40%
2000-04-07 0 0.131 0.130 0.131 0.130 0.136 15,150,000 2,027,310 0.1338 2.197 2.180 2.197 2.180 2.281 903,396 2.2441 1.55%
2000-04-06 0 0.129 0.128 0.129 0.125 0.132 18,060,000 2,340,270 0.1296 2.163 2.147 2.163 2.096 2.214 1,076,919 2.1731 2.38%
2000-04-05 0 0.126 0.125 0.127 0.114 0.141 37,940,000 4,743,790 0.1250 2.113 2.096 2.130 1.912 2.365 2,262,365 2.0968 -11.27%
2000-04-03 0 0.142 0.142 0.145 0.141 0.152 13,500,000 1,985,120 0.1470 2.381 2.381 2.432 2.365 2.549 805,006 2.4660 -7.79%
2000-03-31 0 0.154 0.152 0.154 0.152 0.160 14,340,000 2,228,810 0.1554 2.583 2.549 2.583 2.549 2.683 855,095 2.6065 -0.65%
2000-03-30 0 0.155 0.154 0.155 0.153 0.164 14,210,000 2,222,810 0.1564 2.599 2.583 2.599 2.566 2.750 847,343 2.6233 -0.64%
2000-03-29 0 0.156 0.156 0.158 0.153 0.166 24,570,000 3,946,020 0.1606 2.616 2.616 2.650 2.566 2.784 1,465,111 2.6933 -7.14%
2000-03-28 0 0.168 0.169 0.170 0.166 0.180 37,750,000 6,483,800 0.1718 2.817 2.834 2.851 2.784 3.019 2,251,036 2.8804 -7.18%
2000-03-27 0 0.181 0.180 0.181 0.176 0.189 65,150,000 11,906,260 0.1828 3.035 3.019 3.035 2.952 3.170 3,884,900 3.0648 3.43%
2000-03-24 0 0.175 0.175 0.176 0.161 0.180 92,520,000 15,813,520 0.1709 2.935 2.935 2.952 2.700 3.019 5,516,975 2.8663 10.06%
2000-03-23 0 0.159 0.158 0.160 0.144 0.163 77,706,000 11,991,894 0.1543 2.666 2.650 2.683 2.415 2.734 4,633,615 2.5880 8.16%
2000-03-22 0 0.147 0.145 0.148 0.144 0.152 37,480,000 5,494,860 0.1466 2.465 2.432 2.482 2.415 2.549 2,234,936 2.4586 2.80%
2000-03-21 0 0.143 0.143 0.144 0.136 0.157 38,093,330 5,628,320 0.1478 2.398 2.398 2.415 2.281 2.633 2,271,508 2.4778 -5.92%
2000-03-20 0 0.152 0.152 0.153 0.146 0.160 27,180,000 4,123,260 0.1517 2.549 2.549 2.566 2.448 2.683 1,620,746 2.5441 -2.56%
2000-03-17 0 0.156 0.156 0.157 0.148 0.160 36,540,000 5,607,440 0.1535 2.616 2.616 2.633 2.482 2.683 2,178,883 2.5735 0.65%
2000-03-16 0 0.155 0.154 0.156 0.151 0.172 32,150,000 5,190,480 0.1614 2.599 2.583 2.616 2.532 2.884 1,917,107 2.7075 -8.28%
2000-03-15 0 0.169 0.169 0.171 0.165 0.178 34,800,000 6,011,720 0.1728 2.834 2.834 2.868 2.767 2.985 2,075,127 2.8970 -4.52%
2000-03-14 0 0.177 0.176 0.177 0.148 0.180 49,629,860 7,972,469 0.1606 2.968 2.952 2.968 2.482 3.019 2,959,433 2.6939 8.59%
2000-03-13 0 0.163 0.164 0.165 0.161 0.182 46,960,000 8,005,200 0.1705 2.734 2.750 2.767 2.700 3.052 2,800,229 2.8588 -9.44%
2000-03-10 0 0.180 0.181 0.182 0.172 0.202 76,420,000 14,213,390 0.1860 3.019 3.035 3.052 2.884 3.388 4,556,931 3.1191 -10.00%
2000-03-09 0 0.200 0.198 0.200 0.198 0.212 38,440,000 7,805,900 0.2031 3.354 3.320 3.354 3.320 3.555 2,292,180 3.4054 -2.44%
2000-03-08 0 0.205 0.204 0.205 0.203 0.215 42,410,000 8,771,440 0.2068 3.438 3.421 3.438 3.404 3.606 2,528,912 3.4685 -2.38%
2000-03-07 0 0.210 0.209 0.210 0.207 0.218 48,040,000 10,163,720 0.2116 3.522 3.505 3.522 3.471 3.656 2,864,629 3.5480 -1.41%
2000-03-06 0 0.213 0.212 0.213 0.212 0.223 49,210,000 10,680,250 0.2170 3.572 3.555 3.572 3.555 3.740 2,934,396 3.6397 -0.93%
2000-03-03 0 0.215 0.213 0.214 0.212 0.226 50,950,000 11,095,350 0.2178 3.606 3.572 3.589 3.555 3.790 3,038,153 3.6520 -1.38%
2000-03-02 0 0.218 0.218 0.220 0.212 0.239 43,670,000 9,749,550 0.2233 3.656 3.656 3.689 3.555 4.008 2,604,046 3.7440 -5.63%
2000-03-01 0 0.231 0.232 0.233 0.226 0.255 111,240,000 26,539,850 0.2386 3.874 3.891 3.907 3.790 4.276 6,633,250 4.0010 -1.28%
2000-02-29 0 0.234 0.233 0.234 0.200 0.247 143,420,000 33,101,530 0.2308 3.924 3.907 3.924 3.354 4.142 8,552,146 3.8706 15.84%
2000-02-28 0 0.202 0.202 0.203 0.190 0.248 143,810,000 29,651,900 0.2062 3.388 3.388 3.404 3.186 4.159 8,575,402 3.4578 -17.55%
2000-02-25 0 0.245 0.245 0.246 0.242 0.295 127,610,000 32,241,910 0.2527 4.109 4.109 4.125 4.058 4.947 7,609,395 4.2371 -14.04%
2000-02-24 0 0.285 0.280 0.285 0.275 0.310 100,510,000 29,136,700 0.2899 4.779 4.696 4.779 4.612 5.199 5,993,420 4.8614 0.00%
2000-02-23 0 0.285 0.285 0.290 0.270 0.325 208,820,000 61,334,350 0.2937 4.779 4.779 4.863 4.528 5.450 12,451,954 4.9257 5.56%
2000-02-22 0 0.270 0.270 0.275 0.243 0.335 302,990,000 83,480,080 0.2755 4.528 4.528 4.612 4.075 5.618 18,067,319 4.6205 -16.92%
2000-02-21 0 0.325 0.325 0.330 0.320 0.380 287,780,000 99,226,050 0.3448 5.450 5.450 5.534 5.366 6.373 17,160,345 5.7823 -13.33%
2000-02-18 0 0.375 0.370 0.375 0.360 0.400 616,080,000 233,173,700 0.3785 6.289 6.205 6.289 6.037 6.708 36,736,901 6.3471 7.14%
2000-02-17 0 0.350 0.345 0.350 0.340 0.365 415,770,000 147,307,750 0.3543 5.870 5.786 5.870 5.702 6.121 24,792,400 5.9416 2.94%
2000-02-16 0 0.340 0.340 0.345 0.320 0.365 546,500,000 190,072,700 0.3478 5.702 5.702 5.786 5.366 6.121 32,587,840 5.8326 6.25%
2000-02-15 0 0.320 0.315 0.320 0.315 0.350 202,470,000 66,823,300 0.3300 5.366 5.283 5.366 5.283 5.870 12,073,303 5.5348 -4.48%
2000-02-14 0 0.335 0.330 0.335 0.305 0.355 485,080,000 163,037,800 0.3361 5.618 5.534 5.618 5.115 5.953 28,925,361 5.6365 8.06%
2000-02-11 0 0.310 0.305 0.310 0.305 0.340 153,180,000 48,711,200 0.3180 5.199 5.115 5.199 5.115 5.702 9,134,136 5.3329 -3.12%
2000-02-10 0 0.320 0.315 0.320 0.310 0.330 172,880,000 55,155,400 0.3190 5.366 5.283 5.366 5.199 5.534 10,308,849 5.3503 1.59%
2000-02-09 0 0.315 0.310 0.320 0.310 0.345 382,360,000 124,216,850 0.3249 5.283 5.199 5.366 5.199 5.786 22,800,158 5.4481 0.00%
2000-02-08 0 0.315 0.310 0.315 0.290 0.335 186,590,000 58,524,900 0.3137 5.283 5.199 5.283 4.863 5.618 11,126,377 5.2600 3.28%
2000-02-03 0 0.305 0.300 0.305 0.290 0.305 95,570,000 28,414,850 0.2973 5.115 5.031 5.115 4.863 5.115 5,698,847 4.9861 3.39%
2000-02-02 0 0.295 0.290 0.295 0.285 0.310 113,980,000 33,888,450 0.2973 4.947 4.863 4.947 4.779 5.199 6,796,637 4.9861 3.51%
2000-02-01 0 0.285 0.285 0.290 0.280 0.300 56,040,000 16,149,500 0.2882 4.779 4.779 4.863 4.696 5.031 3,341,670 4.8328 -1.72%
2000-01-31 0 0.290 0.285 0.290 0.280 0.295 59,800,000 17,193,300 0.2875 4.863 4.779 4.863 4.696 4.947 3,565,879 4.8216 -1.69%
2000-01-28 0 0.295 0.290 0.295 0.290 0.320 107,260,000 32,196,200 0.3002 4.947 4.863 4.947 4.863 5.366 6,395,923 5.0339 0.00%
2000-01-27 0 0.295 0.290 0.295 0.285 0.305 64,090,000 18,934,600 0.2954 4.947 4.863 4.947 4.779 5.115 3,821,692 4.9545 -1.67%
2000-01-26 0 0.300 0.295 0.300 0.285 0.320 165,050,000 49,900,000 0.3023 5.031 4.947 5.031 4.779 5.366 9,841,945 5.0701 3.45%
2000-01-25 0 0.290 0.285 0.290 0.280 0.295 54,149,950 15,575,487 0.2876 4.863 4.779 4.863 4.696 4.947 3,228,966 4.8237 -1.69%
2000-01-24 0 0.295 0.290 0.295 0.290 0.310 87,960,000 26,385,650 0.3000 4.947 4.863 4.947 4.863 5.199 5,245,062 5.0306 -1.67%
2000-01-21 0 0.300 0.300 0.305 0.285 0.325 165,380,000 50,300,200 0.3041 5.031 5.031 5.115 4.779 5.450 9,861,623 5.1006 0.00%
2000-01-20 0 0.300 0.295 0.300 0.290 0.350 244,570,000 77,829,300 0.3182 5.031 4.947 5.031 4.863 5.870 14,583,729 5.3367 -13.04%
2000-01-19 0 0.345 0.345 0.350 0.265 0.360 367,310,000 119,199,050 0.3245 5.786 5.786 5.870 4.444 6.037 21,902,726 5.4422 21.05%
2000-01-18 0 0.285 0.280 0.285 0.280 0.300 36,850,000 10,472,150 0.2842 4.779 4.696 4.779 4.696 5.031 2,197,369 4.7658 -1.72%
2000-01-17 0 0.290 0.280 0.290 0.280 0.295 72,140,000 20,605,700 0.2856 4.863 4.696 4.863 4.696 4.947 4,301,714 4.7901 3.57%
2000-01-14 0 0.280 0.275 0.280 0.270 0.310 65,800,000 18,446,650 0.2803 4.696 4.612 4.696 4.528 5.199 3,923,659 4.7014 -3.45%
2000-01-13 0 0.290 0.285 0.290 0.280 0.300 37,580,000 10,782,450 0.2869 4.863 4.779 4.863 4.696 5.031 2,240,899 4.8117 0.00%
2000-01-12 0 0.290 0.285 0.290 0.280 0.300 58,980,000 17,185,000 0.2914 4.863 4.779 4.863 4.696 5.031 3,516,982 4.8863 -3.33%
2000-01-11 0 0.300 0.295 0.300 0.295 0.340 96,910,000 30,257,400 0.3122 5.031 4.947 5.031 4.947 5.702 5,778,751 5.2360 -6.25%
2000-01-10 0 0.320 0.315 0.320 0.310 0.340 174,860,000 56,611,950 0.3238 5.366 5.283 5.366 5.199 5.702 10,426,916 5.4294 4.92%
2000-01-07 0 0.305 0.305 0.310 0.260 0.320 145,950,000 42,722,400 0.2927 5.115 5.115 5.199 4.360 5.366 8,703,011 4.9089 8.93%
2000-01-06 0 0.280 0.280 0.285 0.260 0.335 140,970,000 42,257,850 0.2998 4.696 4.696 4.779 4.360 5.618 8,406,053 5.0271 -11.11%
2000-01-05 0 0.315 0.310 0.315 0.305 0.340 176,480,000 56,545,600 0.3204 5.283 5.199 5.283 5.115 5.702 10,523,517 5.3733 -13.70%
2000-01-04 0 0.365 0.365 0.370 0.330 0.405 446,040,000 163,354,350 0.3662 6.121 6.121 6.205 5.534 6.792 26,597,402 6.1417 10.61%
2000-01-03 0 0.330 0.325 0.330 0.310 0.350 179,380,000 58,297,150 0.3250 5.534 5.450 5.534 5.199 5.870 10,696,444 5.4501 3.13%
1999-12-30 0 0.320 0.320 0.325 0.315 0.345 104,070,000 34,271,700 0.3293 5.366 5.366 5.450 5.283 5.786 6,205,703 5.5226 -1.54%
1999-12-29 0 0.325 0.320 0.325 0.305 0.400 249,980,000 86,407,500 0.3457 5.450 5.366 5.450 5.115 6.708 14,906,328 5.7967 -7.14%
1999-12-28 0 0.350 0.345 0.350 0.285 0.355 156,890,000 49,476,750 0.3154 5.870 5.786 5.870 4.779 5.953 9,355,364 5.2886 25.00%
1999-12-24 0 0.280 0.275 0.280 0.270 0.280 25,810,000 7,138,150 0.2766 4.696 4.612 4.696 4.528 4.696 1,539,052 4.6380 3.70%
1999-12-23 0 0.270 0.270 0.275 0.265 0.295 54,210,000 15,004,950 0.2768 4.528 4.528 4.612 4.444 4.947 3,232,547 4.6418 -3.57%
1999-12-22 0 0.280 0.275 0.280 0.275 0.310 40,370,000 11,420,350 0.2829 4.696 4.612 4.696 4.612 5.199 2,407,266 4.7441 -5.08%
1999-12-21 0 0.295 0.290 0.300 0.290 0.310 89,060,000 26,663,200 0.2994 4.947 4.863 5.031 4.863 5.199 5,310,655 5.0207 3.51%
1999-12-20 1 0.285 - - - - 0 0 - 4.779 - - - - 0 - 0.00%
1999-12-17 1 0.285 - - - - 0 0 - 4.779 - - - - 0 - 0.00%
1999-12-16 0 0.285 0.280 0.285 0.275 0.315 38,260,000 11,056,900 0.2890 4.779 4.696 4.779 4.612 5.283 2,281,447 4.8464 -6.56%
1999-12-15 0 0.305 0.300 0.305 0.290 0.345 93,190,000 29,503,300 0.3166 5.115 5.031 5.115 4.863 5.786 5,556,927 5.3093 -7.58%
1999-12-14 1 0.330 - - - - 0 0 - 5.534 - - - - 0 - 0.00%
1999-12-13 1 0.330 - - - - 0 0 - 5.534 - - - - 0 - 0.00%
1999-12-10 1 0.330 - - - - 0 0 - 5.534 - - - - 0 - 0.00%
1999-12-09 0 0.330 0.330 0.335 0.295 0.345 119,950,000 39,162,550 0.3265 5.534 5.534 5.618 4.947 5.786 7,152,628 5.4753 13.79%
1999-12-08 0 0.290 0.290 0.295 0.285 0.330 48,540,000 14,482,500 0.2984 4.863 4.863 4.947 4.779 5.534 2,894,444 5.0036 -9.38%
1999-12-07 0 0.320 0.315 0.320 0.310 0.350 21,870,000 6,960,200 0.3183 5.366 5.283 5.366 5.199 5.870 1,304,110 5.3371 -4.48%
1999-12-06 0 0.335 0.335 0.340 0.330 0.360 25,870,000 8,840,200 0.3417 5.618 5.618 5.702 5.534 6.037 1,542,630 5.7306 -5.63%
1999-12-03 0 0.355 0.350 0.355 0.345 0.365 20,280,000 7,109,850 0.3506 5.953 5.870 5.953 5.786 6.121 1,209,298 5.8793 -1.39%
1999-12-02 0 0.360 0.355 0.360 0.335 0.365 63,210,000 22,207,050 0.3513 6.037 5.953 6.037 5.618 6.121 3,769,218 5.8917 2.86%
1999-12-01 0 0.350 0.345 0.350 0.340 0.375 83,170,000 29,885,100 0.3593 5.870 5.786 5.870 5.702 6.289 4,959,434 6.0259 1.45%
1999-11-30 0 0.345 0.345 0.350 0.265 0.345 86,230,000 27,270,300 0.3163 5.786 5.786 5.870 4.444 5.786 5,141,902 5.3035 21.05%
1999-11-29 0 0.285 0.280 0.285 0.260 0.330 54,940,000 15,967,650 0.2906 4.779 4.696 4.779 4.360 5.534 3,276,077 4.8740 -12.31%
1999-11-26 0 0.325 0.320 0.330 0.320 0.335 36,930,000 12,083,150 0.3272 5.450 5.366 5.534 5.366 5.618 2,202,139 5.4870 -2.99%
1999-11-25 0 0.335 0.330 0.335 0.330 0.365 41,804,750 14,432,470 0.3452 5.618 5.534 5.618 5.534 6.121 2,492,821 5.7896 -5.63%
1999-11-24 0 0.355 0.355 0.360 0.340 0.375 59,190,000 21,305,550 0.3600 5.953 5.953 6.037 5.702 6.289 3,529,505 6.0364 -5.33%
1999-11-23 0 0.375 0.370 0.375 0.370 0.395 31,290,000 11,797,800 0.3770 6.289 6.205 6.289 6.205 6.624 1,865,825 6.3231 -3.85%
1999-11-22 0 0.390 0.385 0.390 0.385 0.405 30,690,000 11,955,700 0.3896 6.540 6.456 6.540 6.456 6.792 1,830,047 6.5330 -2.50%
1999-11-19 0 0.400 0.395 0.400 0.390 0.430 101,530,000 41,773,800 0.4114 6.708 6.624 6.708 6.540 7.211 6,054,242 6.8999 -2.44%
1999-11-18 0 0.410 0.405 0.410 0.385 0.415 85,410,000 34,203,900 0.4005 6.876 6.792 6.876 6.456 6.960 5,093,005 6.7159 6.49%
1999-11-17 0 0.385 0.380 0.385 0.380 0.400 53,090,000 20,748,350 0.3908 6.456 6.373 6.456 6.373 6.708 3,165,761 6.5540 0.00%
1999-11-16 0 0.385 0.380 0.390 0.380 0.400 51,520,000 19,992,100 0.3880 6.456 6.373 6.540 6.373 6.708 3,072,142 6.5075 1.32%
1999-11-15 0 0.380 0.380 0.385 0.375 0.400 35,630,000 13,615,650 0.3821 6.373 6.373 6.456 6.289 6.708 2,124,620 6.4085 -2.56%
1999-11-12 0 0.390 0.385 0.390 0.375 0.395 39,070,000 14,869,550 0.3806 6.540 6.456 6.540 6.289 6.624 2,329,747 6.3825 1.30%
1999-11-11 0 0.385 0.380 0.390 0.370 0.420 134,050,000 51,792,850 0.3864 6.456 6.373 6.540 6.205 7.043 7,993,413 6.4794 -6.10%
1999-11-10 0 0.410 0.405 0.410 0.400 0.425 79,200,000 32,360,600 0.4086 6.876 6.792 6.876 6.708 7.127 4,722,703 6.8521 0.00%
1999-11-09 0 0.410 0.410 0.415 0.370 0.415 186,490,000 73,064,250 0.3918 6.876 6.876 6.960 6.205 6.960 11,120,414 6.5703 6.49%
1999-11-08 0 0.385 0.385 0.390 0.380 0.435 108,810,000 43,173,600 0.3968 6.456 6.456 6.540 6.373 7.295 6,488,349 6.6540 -8.33%
1999-11-05 0 0.420 0.415 0.420 0.410 0.445 66,700,000 28,132,800 0.4218 7.043 6.960 7.043 6.876 7.463 3,977,327 7.0733 -2.33%
1999-11-04 0 0.430 0.425 0.430 0.425 0.455 95,874,000 41,871,310 0.4367 7.211 7.127 7.211 7.127 7.630 5,716,975 7.3240 1.18%
1999-11-03 0 0.425 0.420 0.425 0.415 0.445 41,270,000 17,600,700 0.4265 7.127 7.043 7.127 6.960 7.463 2,460,934 7.1520 -1.16%
1999-11-02 0 0.430 0.430 0.435 0.420 0.465 52,520,000 23,004,650 0.4380 7.211 7.211 7.295 7.043 7.798 3,131,772 7.3456 -5.49%
1999-11-01 0 0.455 0.450 0.455 0.445 0.500 86,503,330 40,301,299 0.4659 7.630 7.547 7.630 7.463 8.385 5,158,201 7.8131 -4.21%
1999-10-29 0 0.475 0.475 0.485 0.460 0.500 214,018,000 104,126,720 0.4865 7.966 7.966 8.133 7.714 8.385 12,761,911 8.1592 6.74%
1999-10-28 0 0.445 0.440 0.445 0.440 0.485 78,820,000 36,863,350 0.4677 7.463 7.379 7.463 7.379 8.133 4,700,043 7.8432 0.00%
1999-10-27 0 0.445 0.440 0.445 0.440 0.495 50,090,000 23,602,050 0.4712 7.463 7.379 7.463 7.379 8.301 2,986,871 7.9019 -5.32%
1999-10-26 0 0.470 0.470 0.475 0.465 0.540 74,410,000 36,951,300 0.4966 7.882 7.882 7.966 7.798 9.056 4,437,074 8.3279 -7.84%
1999-10-25 0 0.510 0.500 0.510 0.460 0.540 89,370,000 44,841,100 0.5017 8.553 8.385 8.553 7.714 9.056 5,329,140 8.4143 9.68%
1999-10-22 0 0.465 0.460 0.465 0.450 0.475 36,850,000 17,025,900 0.4620 7.798 7.714 7.798 7.547 7.966 2,197,369 7.7483 0.00%
1999-10-21 0 0.465 0.460 0.465 0.455 0.485 43,950,000 20,723,350 0.4715 7.798 7.714 7.798 7.630 8.133 2,620,742 7.9074 3.33%
1999-10-20 0 0.450 0.450 0.455 0.435 0.480 41,650,000 18,976,850 0.4556 7.547 7.547 7.630 7.295 8.050 2,483,593 7.6409 4.65%
1999-10-19 0 0.430 0.425 0.430 0.390 0.500 107,350,000 47,008,800 0.4379 7.211 7.127 7.211 6.540 8.385 6,401,289 7.3436 -17.31%
1999-10-15 0 0.520 0.520 0.530 0.510 0.570 88,840,000 47,015,000 0.5292 8.720 8.720 8.888 8.553 9.559 5,297,537 8.8749 -8.77%
1999-10-14 0 0.570 0.560 0.570 0.550 0.610 53,650,000 31,027,900 0.5783 9.559 9.391 9.559 9.224 10.23 3,199,154 9.6988 -1.72%
1999-10-13 0 0.580 0.570 0.580 0.560 0.590 71,576,660 41,330,297 0.5774 9.727 9.559 9.727 9.391 9.894 4,268,122 9.6835 -6.45%
1999-10-12 0 0.620 0.610 0.620 0.600 0.640 88,060,000 54,675,700 0.6209 10.40 10.23 10.40 10.06 10.73 5,251,025 10.412 0.00%
1999-10-11 0 0.620 0.620 0.630 0.590 0.630 146,850,000 89,371,800 0.6086 10.40 10.40 10.57 9.894 10.57 8,756,678 10.206 6.90%
1999-10-08 0 0.580 0.580 0.590 0.520 0.590 144,810,000 81,480,400 0.5627 9.727 9.727 9.894 8.720 9.894 8,635,032 9.4360 11.54%
1999-10-07 0 0.520 0.510 0.520 0.510 0.540 52,820,000 27,220,100 0.5153 8.720 8.553 8.720 8.553 9.056 3,149,661 8.6422 0.00%
1999-10-06 0 0.520 0.510 0.520 0.510 0.550 74,550,000 38,907,500 0.5219 8.720 8.553 8.720 8.553 9.224 4,445,423 8.7523 1.96%
1999-10-05 0 0.510 0.510 0.520 0.500 0.590 109,470,000 59,347,900 0.5421 8.553 8.553 8.720 8.385 9.894 6,527,705 9.0917 -12.07%
1999-10-04 0 0.580 0.570 0.580 0.570 0.660 173,042,000 104,029,440 0.6012 9.727 9.559 9.727 9.559 11.07 10,318,509 10.082 -14.71%
1999-09-30 1 0.680 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
1999-09-29 1 0.680 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
1999-09-28 1 0.680 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
1999-09-27 1 0.680 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
1999-09-24 1 0.680 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
1999-09-23 0 0.680 0.680 0.690 0.530 0.690 320,883,330 197,748,065 0.6163 11.40 11.40 11.57 8.888 11.57 19,134,300 10.335 30.77%
1999-09-22 0 0.520 0.510 0.520 0.500 0.550 70,076,660 36,606,064 0.5224 8.720 8.553 8.720 8.385 9.224 4,178,677 8.7602 -7.14%
1999-09-21 0 0.560 0.540 0.550 0.540 0.590 80,513,330 45,902,965 0.5701 9.391 9.056 9.224 9.056 9.894 4,801,017 9.5611 -1.75%
1999-09-20 0 0.570 0.560 0.570 0.540 0.610 148,330,000 84,295,100 0.5683 9.559 9.391 9.559 9.056 10.23 8,844,930 9.5303 3.64%
1999-09-17 0 0.550 0.530 0.540 0.510 0.600 209,320,000 118,838,500 0.5677 9.224 8.888 9.056 8.553 10.06 12,481,769 9.5210 3.23%
1999-09-15 0 0.590 0.590 0.600 0.570 0.640 200,630,000 120,095,000 0.5986 8.935 8.935 9.087 8.632 9.692 13,247,962 9.0652 -4.84%
1999-09-14 0 0.620 0.620 0.630 0.540 0.630 178,090,000 105,660,100 0.5933 9.389 9.389 9.541 8.178 9.541 11,759,605 8.9850 8.77%
1999-09-13 0 0.570 0.570 0.580 0.520 0.570 215,030,000 115,406,900 0.5367 8.632 8.632 8.784 7.875 8.632 14,198,820 8.1279 9.62%
1999-09-10 0 0.520 0.520 0.530 0.500 0.540 207,230,000 106,885,900 0.5158 7.875 7.875 8.026 7.572 8.178 13,683,772 7.8111 4.00%
1999-09-09 0 0.500 0.500 0.510 0.450 0.520 328,126,660 156,087,347 0.4757 7.572 7.572 7.724 6.815 7.875 21,666,798 7.2040 14.94%
1999-09-08 0 0.435 0.440 0.445 0.390 0.465 217,730,000 95,949,550 0.4407 6.588 6.663 6.739 5.906 7.042 14,377,106 6.6738 -6.45%
1999-09-07 1 0.465 - - - - 0 0 - 7.042 - - - - 0 - 0.00%
1999-09-06 0 0.465 0.460 0.465 0.400 0.480 375,763,560 163,135,030 0.4341 7.042 6.966 7.042 6.058 7.269 24,812,348 6.5748 14.81%
1999-09-03 0 0.405 0.405 0.410 0.370 0.420 306,680,000 121,285,200 0.3955 6.133 6.133 6.209 5.603 6.361 20,250,636 5.9892 8.00%
1999-09-02 0 0.375 0.375 0.380 0.310 0.380 243,220,000 82,220,900 0.3381 5.679 5.679 5.755 4.695 5.755 16,060,257 5.1195 22.95%
1999-09-01 0 0.305 0.305 0.310 0.280 0.315 182,260,000 54,312,250 0.2980 4.619 4.619 4.695 4.240 4.770 12,034,958 4.5129 10.91%
1999-08-31 0 0.275 0.270 0.275 0.233 0.275 173,363,340 44,087,752 0.2543 4.165 4.089 4.165 3.529 4.165 11,447,495 3.8513 19.05%
1999-08-30 0 0.231 0.231 0.233 0.223 0.235 63,720,000 14,701,300 0.2307 3.498 3.498 3.529 3.377 3.559 4,207,547 3.4940 4.05%
1999-08-27 0 0.222 0.222 0.223 0.220 0.226 53,470,000 11,871,970 0.2220 3.362 3.362 3.377 3.332 3.423 3,530,721 3.3625 1.37%
1999-08-26 0 0.219 0.219 0.220 0.214 0.223 37,410,000 8,193,540 0.2190 3.317 3.317 3.332 3.241 3.377 2,470,250 3.3169 -0.45%
1999-08-25 0 0.220 0.219 0.220 0.215 0.227 42,840,000 9,430,590 0.2201 3.332 3.317 3.332 3.256 3.438 2,828,803 3.3338 4.76%
1999-08-24 0 0.210 0.209 0.210 0.204 0.217 28,700,000 5,964,380 0.2078 3.180 3.165 3.180 3.089 3.286 1,895,113 3.1472 -1.41%
1999-08-23 0 0.213 0.214 0.216 0.213 0.235 45,880,000 10,172,900 0.2217 3.226 3.241 3.271 3.226 3.559 3,029,539 3.3579 -6.17%
1999-08-20 0 0.227 0.227 0.228 0.203 0.230 128,913,290 28,134,998 0.2182 3.438 3.438 3.453 3.074 3.483 8,512,378 3.3052 11.82%
1999-08-19 0 0.203 0.202 0.203 0.193 0.204 54,520,000 10,989,420 0.2016 3.074 3.059 3.074 2.923 3.089 3,600,054 3.0526 6.28%
1999-08-18 0 0.191 0.191 0.192 0.183 0.195 56,526,660 10,690,479 0.1891 2.893 2.893 2.908 2.771 2.953 3,732,558 2.8641 7.30%
1999-08-17 0 0.178 0.177 0.179 0.173 0.189 52,100,000 9,324,920 0.1790 2.696 2.681 2.711 2.620 2.862 3,440,257 2.7105 -4.81%
1999-08-16 0 0.187 0.184 0.187 0.184 0.197 33,100,000 6,306,480 0.1905 2.832 2.787 2.832 2.787 2.983 2,185,653 2.8854 -3.11%
1999-08-13 0 0.193 0.192 0.197 0.186 0.202 82,020,000 15,969,200 0.1947 2.923 2.908 2.983 2.817 3.059 5,415,929 2.9486 -4.93%
1999-08-12 0 0.203 0.203 0.204 0.197 0.206 97,840,000 19,555,260 0.1999 3.074 3.074 3.089 2.983 3.120 6,460,552 3.0269 0.00%
1999-08-11 0 0.203 0.203 0.204 0.198 0.215 192,453,330 39,277,119 0.2041 3.074 3.074 3.089 2.999 3.256 12,708,042 3.0907 3.57%
1999-08-10 1 1.960 - - - - 0 0 - 2.968 - - - - 0 - 0.00%
1999-08-09 1 1.960 - - - - 0 0 - 2.968 - - - - 0 - 0.00%
1999-08-06 0 1.960 1.960 1.980 1.950 2.025 1,740,667 3,442,711 1.9778 2.968 2.968 2.999 2.953 3.067 1,149,394 2.9952 0.00%
1999-08-05 0 1.960 1.950 1.960 1.950 2.025 4,259,206 8,494,275 1.9943 2.968 2.953 2.968 2.953 3.067 2,812,431 3.0203 -1.01%
1999-08-04 0 1.980 2.000 2.025 1.940 2.050 9,081,350 18,080,899 1.9910 2.999 3.029 3.067 2.938 3.105 5,996,580 3.0152 2.06%
1999-08-03 0 1.940 1.930 1.950 1.940 2.050 5,520,000 10,910,380 1.9765 2.938 2.923 2.953 2.938 3.105 3,644,956 2.9933 -4.20%
1999-08-02 0 2.025 2.000 2.025 2.000 2.100 9,284,023 18,880,921 2.0337 3.067 3.029 3.067 3.029 3.180 6,130,409 3.0799 1.25%
1999-07-30 0 2.000 1.990 2.000 1.950 2.025 4,918,665 9,855,857 2.0038 3.029 3.014 3.029 2.953 3.067 3,247,884 3.0345 -1.23%
1999-07-29 0 2.025 2.000 2.025 1.980 2.150 15,680,000 32,287,640 2.0592 3.067 3.029 3.067 2.999 3.256 10,353,788 3.1184 1.76%
1999-07-28 0 1.990 1.980 1.990 1.790 1.990 27,290,000 51,541,580 1.8887 3.014 2.999 3.014 2.711 3.014 18,020,081 2.8602 15.03%
1999-07-27 0 1.730 1.730 1.740 1.620 1.740 6,832,000 11,520,640 1.6863 2.620 2.620 2.635 2.453 2.635 4,511,293 2.5537 6.13%
1999-07-26 0 1.630 1.620 1.640 1.600 1.670 6,315,463 10,362,681 1.6408 2.469 2.453 2.484 2.423 2.529 4,170,215 2.4849 0.00%
1999-07-23 0 1.630 1.620 1.640 1.580 1.690 11,548,333 19,007,976 1.6459 2.469 2.453 2.484 2.393 2.559 7,625,573 2.4927 -4.12%
1999-07-22 0 1.700 1.690 1.700 1.660 1.730 10,702,999 18,155,248 1.6963 2.575 2.559 2.575 2.514 2.620 7,067,384 2.5689 -0.58%
1999-07-21 0 1.710 1.710 1.720 1.700 1.770 16,190,663 28,115,227 1.7365 2.590 2.590 2.605 2.575 2.681 10,690,988 2.6298 -2.29%
1999-07-20 0 1.750 1.720 1.750 1.660 1.850 23,583,333 41,492,979 1.7594 2.650 2.605 2.650 2.514 2.802 15,572,502 2.6645 -3.31%
1999-07-19 0 1.810 1.800 1.810 1.730 1.840 19,987,333 35,997,213 1.8010 2.741 2.726 2.741 2.620 2.787 13,197,998 2.7275 2.26%
1999-07-16 0 1.770 1.770 1.780 1.700 1.820 27,228,000 47,887,000 1.7587 2.681 2.681 2.696 2.575 2.756 17,979,141 2.6635 2.31%
1999-07-15 0 1.730 1.710 1.740 1.560 1.780 31,033,339 51,589,522 1.6624 2.620 2.590 2.635 2.362 2.696 20,491,876 2.5176 13.82%
1999-07-14 0 1.520 1.520 1.530 1.430 1.520 16,381,372 24,348,126 1.4863 2.302 2.302 2.317 2.166 2.302 10,816,917 2.2509 3.40%
1999-07-13 0 1.470 1.460 1.470 1.320 1.480 20,753,677 29,144,200 1.4043 2.226 2.211 2.226 1.999 2.241 13,704,029 2.1267 8.09%
1999-07-12 0 1.360 1.360 1.370 1.340 1.460 25,340,836 35,553,058 1.4030 2.060 2.060 2.075 2.029 2.211 16,733,013 2.1247 1.49%
1999-07-09 0 1.340 1.330 1.340 1.030 1.400 28,868,190 36,760,670 1.2734 2.029 2.014 2.029 1.560 2.120 19,062,189 1.9285 30.10%
1999-07-08 0 1.030 1.030 1.040 0.930 1.040 11,596,999 11,487,282 0.9905 1.560 1.560 1.575 1.408 1.575 7,657,708 1.5001 4.04%
1999-07-07 0 0.990 0.970 0.990 0.890 1.030 6,386,667 6,164,380 0.9652 1.499 1.469 1.499 1.348 1.560 4,217,232 1.4617 8.79%
1999-07-06 0 0.910 0.880 0.910 0.730 0.910 11,510,000 9,479,280 0.8236 1.378 1.333 1.378 1.106 1.378 7,600,261 1.2472 12.35%
1999-07-05 0 0.810 0.810 0.860 0.800 0.880 1,050,000 891,400 0.8490 1.227 1.227 1.302 1.212 1.333 693,334 1.2857 -5.81%
1999-07-02 0 0.860 0.860 0.880 0.730 0.880 3,210,000 2,736,800 0.8526 1.302 1.302 1.333 1.106 1.333 2,119,621 1.2912 6.17%
1999-06-30 0 0.810 0.790 0.810 0.800 0.940 3,336,000 2,879,520 0.8632 1.227 1.196 1.227 1.212 1.424 2,202,821 1.3072 0.00%
1999-06-29 0 0.810 0.800 0.820 0.720 0.810 2,330,000 1,820,380 0.7813 1.227 1.212 1.242 1.090 1.227 1,538,541 1.1832 6.58%
1999-06-28 0 0.760 0.760 0.780 0.710 0.760 1,515,333 1,103,026 0.7279 1.151 1.151 1.181 1.075 1.151 1,000,602 1.1024 5.56%
1999-06-25 0 0.720 0.700 0.730 0.700 0.730 1,040,000 745,600 0.7169 1.090 1.060 1.106 1.060 1.106 686,731 1.0857 2.86%
1999-06-24 0 0.700 0.700 0.710 0.700 0.720 1,090,000 781,100 0.7166 1.060 1.060 1.075 1.060 1.090 719,747 1.0852 1.45%
1999-06-23 0 0.690 0.680 0.700 0.680 0.700 1,880,000 1,294,020 0.6883 1.045 1.030 1.060 1.030 1.060 1,241,398 1.0424 1.47%
1999-06-22 0 0.680 0.670 0.680 0.660 0.680 1,163,333 788,593 0.6779 1.030 1.015 1.030 1.000 1.030 768,170 1.0266 1.49%
1999-06-21 0 0.670 0.670 0.680 0.650 0.660 340,000 223,680 0.6579 1.015 1.015 1.030 0.984 1.000 224,508 0.9963 3.08%
1999-06-17 0 0.650 0.630 0.670 0.650 0.680 1,394,000 941,580 0.6755 0.984 0.954 1.015 0.984 1.030 920,483 1.0229 -5.80%
1999-06-16 0 0.690 0.670 0.690 0.640 0.690 2,028,000 1,346,680 0.6640 1.045 1.015 1.045 0.969 1.045 1,339,125 1.0056 7.81%
1999-06-15 0 0.640 0.630 0.650 0.630 0.640 418,000 267,020 0.6388 0.969 0.954 0.984 0.954 0.969 276,013 0.9674 0.00%
1999-06-14 0 0.640 0.600 0.640 0.620 0.640 250,000 157,800 0.6312 0.969 0.909 0.969 0.939 0.969 165,080 0.9559 6.67%
1999-06-11 0 0.600 0.600 0.630 0.600 0.600 110,000 66,000 0.6000 0.909 0.909 0.954 0.909 0.909 72,635 0.9087 -1.64%
1999-06-10 0 0.610 0.610 0.630 - - 0 0 - 0.924 0.924 0.954 - - 0 - 0.00%
1999-06-09 0 0.610 0.610 0.620 0.610 0.610 164,000 100,040 0.6100 0.924 0.924 0.939 0.924 0.924 108,292 0.9238 1.67%
1999-06-08 0 0.600 0.600 0.620 0.600 0.650 386,666 241,640 0.6249 0.909 0.909 0.939 0.909 0.984 255,323 0.9464 -4.76%
1999-06-07 0 0.630 0.610 0.630 - - 0 0 - 0.954 0.924 0.954 - - 0 - 0.00%
1999-06-04 0 0.630 0.600 0.640 0.600 0.650 202,000 123,600 0.6119 0.954 0.909 0.969 0.909 0.984 133,384 0.9266 -1.56%
1999-06-03 0 0.640 0.620 0.640 0.620 0.640 490,000 307,500 0.6276 0.969 0.939 0.969 0.939 0.969 323,556 0.9504 -1.54%
1999-06-02 0 0.650 0.640 0.650 0.640 0.690 2,400,000 1,590,300 0.6626 0.984 0.969 0.984 0.969 1.045 1,584,763 1.0035 1.56%
1999-06-01 0 0.640 0.650 0.660 0.600 0.650 1,882,000 1,176,060 0.6249 0.969 0.984 1.000 0.909 0.984 1,242,719 0.9464 6.67%
1999-05-31 0 0.600 0.600 0.610 - - 0 0 - 0.909 0.909 0.924 - - 0 - 0.00%
1999-05-28 0 0.600 0.600 0.610 0.580 0.600 62,000 36,840 0.5942 0.909 0.909 0.924 0.878 0.909 40,940 0.8999 -1.64%
1999-05-27 0 0.610 0.580 0.610 0.580 0.650 1,297,333 812,513 0.6263 0.924 0.878 0.924 0.878 0.984 856,652 0.9485 3.39%
1999-05-26 0 0.590 0.580 0.600 0.590 0.610 30,000 17,900 0.5967 0.894 0.878 0.909 0.894 0.924 19,810 0.9036 1.72%
1999-05-25 0 0.580 0.560 0.580 0.560 0.600 240,000 139,500 0.5813 0.878 0.848 0.878 0.848 0.909 158,476 0.8803 -1.69%
1999-05-24 0 0.590 0.580 0.590 - - 150,000 88,500 0.5900 0.894 0.878 0.894 - - 99,048 0.8935 -1.67%
1999-05-21 0 0.600 0.570 0.600 0.570 0.600 220,000 127,800 0.5809 0.909 0.863 0.909 0.863 0.909 145,270 0.8797 0.00%
1999-05-20 0 0.600 0.580 0.610 - - 0 0 - 0.909 0.878 0.924 - - 0 - 0.00%
1999-05-19 0 0.600 0.600 0.610 0.570 0.630 190,000 113,300 0.5963 0.909 0.909 0.924 0.863 0.954 125,460 0.9031 7.14%
1999-05-18 0 0.560 0.560 0.600 0.560 0.560 30,000 16,800 0.5600 0.848 0.848 0.909 0.848 0.848 19,810 0.8481 -5.08%
1999-05-17 0 0.590 0.560 0.590 0.580 0.610 310,000 182,900 0.5900 0.894 0.848 0.894 0.878 0.924 204,699 0.8935 -1.67%
1999-05-14 0 0.600 0.590 0.620 0.600 0.630 1,374,000 843,120 0.6136 0.909 0.894 0.939 0.909 0.954 907,277 0.9293 0.00%
1999-05-13 0 0.600 0.580 0.600 0.580 0.660 1,008,000 622,520 0.6176 0.909 0.878 0.909 0.878 1.000 665,601 0.9353 0.00%
1999-05-12 0 0.600 0.590 0.600 0.600 0.610 340,000 204,400 0.6012 0.909 0.894 0.909 0.909 0.924 224,508 0.9104 -1.64%
1999-05-11 0 0.610 0.590 0.610 0.570 0.610 716,000 421,520 0.5887 0.924 0.894 0.924 0.863 0.924 472,788 0.8916 3.39%
1999-05-10 0 0.590 0.560 0.590 0.560 0.610 870,000 499,400 0.5740 0.894 0.848 0.894 0.848 0.924 574,477 0.8693 1.72%
1999-05-07 0 0.580 0.560 0.580 0.560 0.610 270,000 157,000 0.5815 0.878 0.848 0.878 0.848 0.924 178,286 0.8806 -9.38%
1999-05-06 0 0.640 0.600 0.640 0.600 0.660 570,000 366,000 0.6421 0.969 0.909 0.969 0.909 1.000 376,381 0.9724 3.23%
1999-05-05 0 0.620 0.600 0.620 0.610 0.620 1,120,000 691,400 0.6173 0.939 0.909 0.939 0.924 0.939 739,556 0.9349 -4.62%
1999-05-04 0 0.650 0.660 0.680 0.590 0.650 1,420,000 865,100 0.6092 0.984 1.000 1.030 0.894 0.984 937,652 0.9226 8.33%
1999-05-03 0 0.600 0.590 0.620 0.580 0.620 805,333 475,686 0.5907 0.909 0.894 0.939 0.878 0.939 531,776 0.8945 -3.23%
1999-04-30 0 0.620 0.590 0.620 0.540 0.620 1,542,000 905,460 0.5872 0.939 0.894 0.939 0.818 0.939 1,018,211 0.8893 16.98%
1999-04-29 0 0.530 0.530 0.540 0.530 0.540 166,000 88,520 0.5333 0.803 0.803 0.818 0.803 0.818 109,613 0.8076 1.92%
1999-04-28 0 0.520 0.500 0.520 0.500 0.550 588,000 306,220 0.5208 0.787 0.757 0.787 0.757 0.833 388,267 0.7887 -1.89%
1999-04-27 0 0.530 0.510 0.530 0.510 0.550 316,000 166,040 0.5254 0.803 0.772 0.803 0.772 0.833 208,661 0.7957 -3.64%
1999-04-26 0 0.550 0.530 0.550 0.540 0.550 184,000 100,180 0.5445 0.833 0.803 0.833 0.818 0.833 121,499 0.8245 -1.79%
1999-04-23 0 0.560 0.550 0.560 0.540 0.610 4,662,000 2,633,320 0.5648 0.848 0.833 0.848 0.818 0.924 3,078,403 0.8554 -3.45%
1999-04-22 0 0.580 0.570 0.600 0.530 0.620 6,062,000 3,583,180 0.5911 0.878 0.863 0.909 0.803 0.939 4,002,848 0.8952 11.54%
1999-04-21 0 0.520 0.520 0.540 0.520 0.550 3,592,000 1,924,380 0.5357 0.787 0.787 0.818 0.787 0.833 2,371,863 0.8113 -3.70%
1999-04-20 0 0.540 0.510 0.540 0.520 0.550 1,112,000 600,980 0.5404 0.818 0.772 0.818 0.787 0.833 734,274 0.8185 -1.82%
1999-04-19 0 0.550 0.540 0.550 0.530 0.570 5,130,000 2,838,740 0.5534 0.833 0.818 0.833 0.803 0.863 3,387,432 0.8380 3.77%
1999-04-16 0 0.530 0.510 0.530 0.480 0.540 1,160,000 599,110 0.5165 0.803 0.772 0.803 0.727 0.818 765,969 0.7822 3.92%
1999-04-15 0 0.510 0.480 0.510 0.490 0.510 260,000 128,800 0.4954 0.772 0.727 0.772 0.742 0.772 171,683 0.7502 -3.77%
1999-04-14 0 0.530 - 0.530 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
1999-04-13 0 0.530 - 0.530 - - 0 0 - 0.803 - 0.803 - - 0 - -1.85%
1999-04-12 0 0.540 - 0.540 - - 0 0 - 0.818 - 0.818 - - 0 - 0.00%
1999-04-09 0 0.540 - 0.550 0.540 0.540 50,000 27,000 0.5400 0.818 - 0.833 0.818 0.818 33,016 0.8178 0.00%
1999-04-08 0 0.540 - 0.540 - - 0 0 - 0.818 - 0.818 - - 0 - -1.82%
1999-04-07 0 0.550 - 0.550 0.540 0.550 62,000 33,500 0.5403 0.833 - 0.833 0.818 0.833 40,940 0.8183 3.77%
1999-04-01 0 0.530 - 0.530 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
1999-03-31 0 0.530 - 0.530 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
1999-03-30 0 0.530 - 0.530 0.530 0.530 40,000 21,200 0.5300 0.803 - 0.803 0.803 0.803 26,413 0.8026 0.00%
1999-03-29 0 0.530 - 0.530 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
1999-03-26 0 0.530 - 0.530 0.540 0.540 120,000 64,800 0.5400 0.803 - 0.803 0.818 0.818 79,238 0.8178 0.00%
1999-03-25 0 0.530 - 0.530 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
1999-03-24 0 0.530 - 0.530 0.530 0.530 150,000 79,500 0.5300 0.803 - 0.803 0.803 0.803 99,048 0.8026 0.00%
1999-03-23 0 0.530 - 0.540 - - 0 0 - 0.803 - 0.818 - - 0 - 0.00%
1999-03-22 0 0.530 - 0.550 - - 0 0 - 0.803 - 0.833 - - 0 - 0.00%
1999-03-19 0 0.530 0.500 0.530 - - 0 0 - 0.803 0.757 0.803 - - 0 - 0.00%
1999-03-18 0 0.530 0.500 0.530 - - 0 0 - 0.803 0.757 0.803 - - 0 - -3.64%
1999-03-17 0 0.550 0.520 0.570 0.520 0.550 456,000 245,360 0.5381 0.833 0.787 0.863 0.787 0.833 301,105 0.8149 -1.79%
1999-03-16 0 0.560 0.500 0.560 0.520 0.560 122,000 64,220 0.5264 0.848 0.757 0.848 0.787 0.848 80,559 0.7972 7.69%
1999-03-15 0 0.520 0.510 0.520 0.520 0.520 150,000 78,000 0.5200 0.787 0.772 0.787 0.787 0.787 99,048 0.7875 0.00%
1999-03-12 0 0.520 0.520 0.530 0.495 0.520 378,000 193,310 0.5114 0.787 0.787 0.803 0.750 0.787 249,600 0.7745 0.00%
1999-03-11 0 0.520 0.500 0.520 0.490 0.520 244,000 122,380 0.5016 0.787 0.757 0.787 0.742 0.787 161,118 0.7596 4.00%
1999-03-10 0 0.500 0.490 0.510 - - 0 0 - 0.757 0.742 0.772 - - 0 - 0.00%
1999-03-09 0 0.500 0.490 0.500 - - 0 0 - 0.757 0.742 0.757 - - 0 - 0.00%
1999-03-08 0 0.500 - 0.520 0.500 0.500 100,000 50,000 0.5000 0.757 - 0.787 0.757 0.757 66,032 0.7572 0.00%
1999-03-05 0 0.500 0.500 0.520 0.500 0.500 110,000 55,000 0.5000 0.757 0.757 0.787 0.757 0.757 72,635 0.7572 -1.96%
1999-03-04 0 0.510 0.500 0.520 0.510 0.510 50,000 25,500 0.5100 0.772 0.757 0.787 0.772 0.772 33,016 0.7724 2.00%
1999-03-03 0 0.500 0.500 0.520 0.500 0.560 42,000 21,720 0.5171 0.757 0.757 0.787 0.757 0.848 27,733 0.7832 -3.85%
1999-03-02 0 0.520 0.510 0.560 0.520 0.530 160,000 84,400 0.5275 0.787 0.772 0.848 0.787 0.803 105,651 0.7989 -1.89%
1999-03-01 0 0.530 0.540 0.550 0.530 0.550 110,000 59,000 0.5364 0.803 0.818 0.833 0.803 0.833 72,635 0.8123 -5.36%
1999-02-26 0 0.560 0.530 0.560 0.500 0.560 1,110,000 576,580 0.5194 0.848 0.803 0.848 0.757 0.848 732,953 0.7867 14.29%
1999-02-25 0 0.490 - 0.500 0.500 0.500 2,000 1,000 0.5000 0.742 - 0.757 0.757 0.757 1,321 0.7572 0.00%
1999-02-24 0 0.490 0.460 0.500 - - 0 0 - 0.742 0.697 0.757 - - 0 - 0.00%
1999-02-23 0 0.490 - 0.495 - - 0 0 - 0.742 - 0.750 - - 0 - 0.00%
1999-02-22 0 0.490 - 0.495 - - 0 0 - 0.742 - 0.750 - - 0 - 0.00%
1999-02-19 0 0.490 - 0.490 - - 0 0 - 0.742 - 0.742 - - 0 - 0.00%
1999-02-15 0 0.490 - 0.490 - - 0 0 - 0.742 - 0.742 - - 0 - -1.01%
1999-02-12 0 0.495 0.480 0.495 - - 0 0 - 0.750 0.727 0.750 - - 0 - -1.00%
1999-02-11 0 0.500 0.500 - 0.435 0.480 1,674,000 737,860 0.4408 0.757 0.757 - 0.659 0.727 1,105,373 0.6675 5.26%
1999-02-10 0 0.475 0.460 0.475 0.475 0.475 220,000 104,500 0.4750 0.719 0.697 0.719 0.719 0.719 145,270 0.7194 -2.06%
1999-02-09 0 0.485 0.480 0.485 0.485 0.485 250,000 121,250 0.4850 0.734 0.727 0.734 0.734 0.734 165,080 0.7345 -1.02%
1999-02-08 0 0.490 - 0.490 - - 0 0 - 0.742 - 0.742 - - 0 - 0.00%
1999-02-05 0 0.490 - 0.490 0.490 0.490 100,000 49,000 0.4900 0.742 - 0.742 0.742 0.742 66,032 0.7421 0.00%
1999-02-04 0 0.490 0.465 0.500 0.470 0.495 1,573,000 756,000 0.4806 0.742 0.704 0.757 0.712 0.750 1,038,680 0.7278 -1.01%
1999-02-03 0 0.495 - 0.495 0.490 0.500 190,000 93,900 0.4942 0.750 - 0.750 0.742 0.757 125,460 0.7484 -1.00%
1999-02-02 0 0.500 - 0.500 - - 0 0 - 0.757 - 0.757 - - 0 - -1.96%
1999-02-01 0 0.510 - 0.510 - - 0 0 - 0.772 - 0.772 - - 0 - 0.00%
1999-01-29 0 0.510 0.490 0.510 0.490 0.540 828,000 413,780 0.4997 0.772 0.742 0.772 0.742 0.818 546,743 0.7568 2.00%
1999-01-28 0 0.500 0.490 0.500 0.485 0.500 472,000 233,200 0.4941 0.757 0.742 0.757 0.734 0.757 311,670 0.7482 0.00%
1999-01-27 0 0.500 0.490 0.500 0.495 0.500 220,000 109,500 0.4977 0.757 0.742 0.757 0.750 0.757 145,270 0.7538 0.00%
1999-01-26 0 0.500 0.480 0.500 0.480 0.500 1,684,000 814,010 0.4834 0.757 0.727 0.757 0.727 0.757 1,111,976 0.7320 0.00%
1999-01-25 0 0.500 0.440 0.500 - - 0 0 - 0.757 0.666 0.757 - - 0 - -1.96%
1999-01-22 0 0.510 0.460 0.510 - - 0 0 - 0.772 0.697 0.772 - - 0 - -1.92%
1999-01-21 0 0.520 0.455 0.520 0.550 0.550 10,000 5,500 0.5500 0.787 0.689 0.787 0.833 0.833 6,603 0.8329 0.00%
1999-01-20 0 0.520 0.470 0.520 - - 0 0 - 0.787 0.712 0.787 - - 0 - -1.89%
1999-01-19 0 0.530 0.470 0.530 - - 0 0 - 0.803 0.712 0.803 - - 0 - 0.00%
1999-01-18 0 0.530 - 0.540 - - 0 0 - 0.803 - 0.818 - - 0 - 0.00%
1999-01-15 0 0.530 - 0.530 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
1999-01-14 0 0.530 0.480 0.530 - - 0 0 - 0.803 0.727 0.803 - - 0 - -0.75%
1999-01-13 0 0.534 - 0.540 - - 0 0 - 0.809 - 0.818 - - 0 - -0.00%
1999-01-12 0 0.540 0.510 0.540 0.510 0.550 56,000 29,820 0.5325 0.809 0.764 0.809 0.764 0.824 37,393 0.7975 -1.82%
1999-01-11 0 0.550 0.510 0.560 - - 0 0 - 0.824 0.764 0.839 - - 0 - 0.00%
1999-01-08 0 0.550 - 0.550 - - 0 0 - 0.824 - 0.824 - - 0 - 0.00%
1999-01-07 0 0.550 0.510 0.560 0.550 0.550 10,000 5,500 0.5500 0.824 0.764 0.839 0.824 0.824 6,677 0.8237 1.85%
1999-01-06 0 0.540 0.500 0.540 - - 0 0 - 0.809 0.749 0.809 - - 0 - -3.57%
1999-01-05 0 0.560 0.480 0.570 0.560 0.560 10,000 5,600 0.5600 0.839 0.719 0.854 0.839 0.839 6,677 0.8387 3.70%
1999-01-04 0 0.540 - 0.540 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
1998-12-31 0 0.540 0.500 0.540 0.500 0.540 192,000 98,580 0.5134 0.809 0.749 0.809 0.749 0.809 128,206 0.7689 0.00%
1998-12-30 0 0.540 0.510 0.540 0.500 0.540 548,000 279,940 0.5108 0.809 0.764 0.809 0.749 0.809 365,920 0.7650 3.85%
1998-12-29 0 0.520 0.520 0.540 0.520 0.520 30,000 15,600 0.5200 0.779 0.779 0.809 0.779 0.779 20,032 0.7787 -5.45%
1998-12-28 0 0.550 0.520 0.550 - - 0 0 - 0.824 0.779 0.824 - - 0 - 0.00%
1998-12-24 0 0.550 0.530 0.550 0.560 0.600 80,000 46,800 0.5850 0.824 0.794 0.824 0.839 0.899 53,419 0.8761 -3.51%
1998-12-23 0 0.570 - 0.570 0.570 0.570 76,000 43,320 0.5700 0.854 - 0.854 0.854 0.854 50,748 0.8536 0.00%
1998-12-22 0 0.570 0.530 0.570 0.530 0.580 106,000 57,180 0.5394 0.854 0.794 0.854 0.794 0.869 70,780 0.8079 3.64%
1998-12-21 0 0.550 0.550 0.570 0.550 0.560 280,015 156,008 0.5571 0.824 0.824 0.854 0.824 0.839 186,976 0.8344 -1.79%
1998-12-18 0 0.560 0.560 0.570 0.560 0.560 38,000 21,280 0.5600 0.839 0.839 0.854 0.839 0.839 25,374 0.8387 -1.75%
1998-12-17 0 0.570 0.530 0.570 0.530 0.570 66,000 35,660 0.5403 0.854 0.794 0.854 0.794 0.854 44,071 0.8092 3.64%
1998-12-16 0 0.550 0.510 0.550 - - 0 0 - 0.824 0.764 0.824 - - 0 - -1.79%
1998-12-15 0 0.560 0.520 0.560 - - 0 0 - 0.839 0.779 0.839 - - 0 - 0.00%
1998-12-14 0 0.560 0.520 0.560 - - 0 0 - 0.839 0.779 0.839 - - 0 - 0.00%
1998-12-11 0 0.560 0.530 0.570 0.530 0.560 180,000 96,500 0.5361 0.839 0.794 0.854 0.794 0.839 120,193 0.8029 1.82%
1998-12-10 0 0.550 0.530 0.550 - - 0 0 - 0.824 0.794 0.824 - - 0 - 0.00%
1998-12-09 0 0.550 0.530 0.560 0.530 0.550 48,000 25,640 0.5342 0.824 0.794 0.839 0.794 0.824 32,051 0.8000 -1.79%
1998-12-08 0 0.560 0.530 0.560 0.530 0.570 124,000 66,660 0.5376 0.839 0.794 0.839 0.794 0.854 82,799 0.8051 -3.45%
1998-12-07 0 0.580 0.530 0.580 0.580 0.580 2,000 1,160 0.5800 0.869 0.794 0.869 0.869 0.869 1,335 0.8686 7.41%
1998-12-04 0 0.540 0.540 0.560 0.540 0.540 53,333 28,720 0.5385 0.809 0.809 0.839 0.809 0.809 35,612 0.8065 -3.57%
1998-12-03 0 0.560 0.530 0.560 - - 0 0 - 0.839 0.794 0.839 - - 0 - 0.00%
1998-12-02 0 0.560 0.530 0.560 0.540 0.560 232,000 125,820 0.5423 0.839 0.794 0.839 0.809 0.839 154,915 0.8122 7.69%
1998-12-01 0 0.520 0.520 0.580 0.510 0.580 574,000 301,720 0.5256 0.779 0.779 0.869 0.764 0.869 383,281 0.7872 0.00%
1998-11-30 0 0.520 0.520 0.540 0.520 0.550 846,000 450,400 0.5324 0.779 0.779 0.809 0.779 0.824 564,906 0.7973 -8.77%
1998-11-27 0 0.570 0.540 0.570 0.550 0.570 302,000 166,140 0.5501 0.854 0.809 0.854 0.824 0.854 201,657 0.8239 -1.72%
1998-11-26 0 0.580 0.560 0.580 - - 0 0 - 0.869 0.839 0.869 - - 0 - -1.69%
1998-11-25 0 0.590 0.560 0.590 0.570 0.590 432,000 249,180 0.5768 0.884 0.839 0.884 0.854 0.884 288,463 0.8638 -1.67%
1998-11-24 0 0.600 0.590 0.600 0.590 0.600 330,000 197,900 0.5997 0.899 0.884 0.899 0.884 0.899 220,353 0.8981 7.14%
1998-11-23 0 0.560 0.560 0.590 0.550 0.610 356,000 215,600 0.6056 0.839 0.839 0.884 0.824 0.914 237,715 0.9070 -9.68%
1998-11-20 0 0.620 0.610 0.630 0.620 0.690 436,000 274,220 0.6289 0.929 0.914 0.943 0.929 1.033 291,134 0.9419 -4.62%
1998-11-19 0 0.650 0.640 0.650 0.630 0.660 2,188,000 1,416,640 0.6475 0.973 0.958 0.973 0.943 0.988 1,461,009 0.9696 3.17%
1998-11-18 0 0.630 0.630 0.640 0.630 0.650 844,000 532,920 0.6314 0.943 0.943 0.958 0.943 0.973 563,570 0.9456 -3.08%
1998-11-17 0 0.650 0.630 0.650 0.620 0.660 3,520,000 2,250,960 0.6395 0.973 0.943 0.973 0.929 0.988 2,350,436 0.9577 3.17%
1998-11-16 0 0.630 0.630 0.660 0.630 0.700 12,808,000 8,785,280 0.6859 0.943 0.943 0.988 0.943 1.048 8,552,381 1.0272 0.00%
1998-11-13 0 0.630 0.630 0.640 0.550 0.640 5,308,000 3,251,260 0.6125 0.943 0.943 0.958 0.824 0.958 3,544,350 0.9173 14.55%
1998-11-12 0 0.550 0.550 0.560 0.540 0.560 5,084,000 2,723,900 0.5358 0.824 0.824 0.839 0.809 0.839 3,394,777 0.8024 3.77%
1998-11-11 0 0.530 0.530 0.540 0.500 0.540 2,898,000 1,508,840 0.5206 0.794 0.794 0.809 0.749 0.809 1,935,103 0.7797 0.00%
1998-11-10 0 0.530 0.500 0.530 0.500 0.530 2,552,000 1,276,060 0.5000 0.794 0.749 0.794 0.749 0.794 1,704,066 0.7488 0.00%
1998-11-09 0 0.530 0.500 0.530 0.500 0.530 440,000 226,060 0.5138 0.794 0.749 0.794 0.749 0.794 293,804 0.7694 0.00%
1998-11-06 0 0.530 0.520 0.530 0.500 0.530 112,000 57,120 0.5100 0.794 0.779 0.794 0.749 0.794 74,787 0.7638 0.00%
1998-11-05 0 0.530 0.510 0.530 0.510 0.540 928,000 481,820 0.5192 0.794 0.764 0.794 0.764 0.809 619,660 0.7776 -3.64%
1998-11-04 0 0.550 0.520 0.550 0.520 0.560 724,000 393,000 0.5428 0.824 0.779 0.824 0.779 0.839 483,442 0.8129 -3.51%
1998-11-03 0 0.570 0.550 0.580 0.550 0.580 866,000 486,360 0.5616 0.854 0.824 0.869 0.824 0.869 578,261 0.8411 5.56%
1998-11-02 0 0.540 0.530 0.550 0.500 0.540 1,980,000 1,027,300 0.5188 0.809 0.794 0.824 0.749 0.809 1,322,120 0.7770 3.85%
1998-10-30 0 0.520 0.520 0.540 0.430 0.540 3,546,000 1,744,020 0.4918 0.779 0.779 0.809 0.644 0.809 2,367,797 0.7366 -8.77%
1998-10-29 0 0.570 0.530 0.570 0.540 0.580 1,982,000 1,107,100 0.5586 0.854 0.794 0.854 0.809 0.869 1,323,456 0.8365 -5.00%
1998-10-27 0 0.600 0.600 0.610 0.600 0.600 1,102,000 661,200 0.6000 0.899 0.899 0.914 0.899 0.899 735,847 0.8986 0.00%
1998-10-26 0 0.600 0.560 0.600 0.600 0.610 1,100,000 663,000 0.6027 0.899 0.839 0.899 0.899 0.914 734,511 0.9026 -1.64%
1998-10-23 0 0.610 0.580 0.610 0.580 0.610 280,000 166,020 0.5929 0.914 0.869 0.914 0.869 0.914 186,966 0.8880 -1.61%
1998-10-22 0 0.620 0.580 0.620 0.590 0.620 1,852,000 1,145,240 0.6184 0.929 0.869 0.929 0.884 0.929 1,236,650 0.9261 -3.12%
1998-10-21 0 0.640 0.600 0.640 0.600 0.640 2,756,000 1,714,340 0.6220 0.958 0.899 0.958 0.899 0.958 1,840,284 0.9316 0.00%
1998-10-20 0 0.640 0.610 0.640 0.640 0.680 3,094,666 2,023,780 0.6540 0.958 0.914 0.958 0.958 1.018 2,066,424 0.9794 -5.88%
1998-10-19 0 0.680 0.660 0.700 0.620 0.680 2,242,000 1,452,920 0.6480 1.018 0.988 1.048 0.929 1.018 1,497,067 0.9705 9.68%
1998-10-16 0 0.620 0.610 0.620 0.600 0.630 3,852,000 2,324,160 0.6034 0.929 0.914 0.929 0.899 0.943 2,572,125 0.9036 5.08%
1998-10-15 0 0.590 0.590 0.600 0.590 0.590 1,490,000 879,100 0.5900 0.884 0.884 0.899 0.884 0.884 994,929 0.8836 5.36%
1998-10-14 0 0.560 0.560 0.570 0.560 0.580 2,090,000 1,170,440 0.5600 0.839 0.839 0.854 0.839 0.869 1,395,571 0.8387 -3.45%
1998-10-13 0 0.580 0.570 0.580 0.530 0.580 2,088,666 1,149,420 0.5503 0.869 0.854 0.869 0.794 0.869 1,394,680 0.8241 9.43%
1998-10-12 0 0.530 0.530 0.540 0.500 0.540 1,920,000 1,017,000 0.5297 0.794 0.794 0.809 0.749 0.809 1,282,056 0.7933 7.07%
1998-10-09 0 0.495 0.480 0.495 0.480 0.495 218,000 105,290 0.4830 0.741 0.719 0.741 0.719 0.741 145,567 0.7233 1.02%
1998-10-08 0 0.490 0.475 0.490 0.465 0.495 126,000 60,090 0.4769 0.734 0.711 0.734 0.696 0.741 84,135 0.7142 0.00%
1998-10-07 0 0.490 0.450 0.490 0.465 0.490 166,000 79,090 0.4764 0.734 0.674 0.734 0.696 0.734 110,844 0.7135 -2.00%
1998-10-05 0 0.500 0.495 0.520 0.500 0.520 4,150,000 2,068,320 0.4984 0.749 0.741 0.779 0.749 0.779 2,771,110 0.7464 -3.85%
1998-09-30 0 0.520 0.500 0.520 0.460 0.540 2,756,000 1,319,920 0.4789 0.779 0.749 0.779 0.689 0.809 1,840,284 0.7172 10.64%
1998-09-29 0 0.470 0.470 0.480 0.470 0.490 140,000 68,200 0.4871 0.704 0.704 0.719 0.704 0.734 93,483 0.7295 0.00%
1998-09-28 0 0.470 0.460 0.480 0.460 0.470 150,000 70,150 0.4677 0.704 0.689 0.719 0.689 0.704 100,161 0.7004 -4.08%
1998-09-25 0 0.490 0.485 0.490 0.475 0.490 1,052,000 504,730 0.4798 0.734 0.726 0.734 0.711 0.734 702,460 0.7185 1.03%
1998-09-24 0 0.485 0.465 0.485 0.470 0.540 2,158,000 1,055,090 0.4889 0.726 0.696 0.726 0.704 0.809 1,440,977 0.7322 -3.00%
1998-09-23 0 0.500 0.500 0.510 0.450 0.500 710,000 337,250 0.4750 0.749 0.749 0.764 0.674 0.749 474,094 0.7114 0.00%
1998-09-22 0 0.500 - 0.500 0.510 0.530 1,140,000 592,200 0.5195 0.749 - 0.749 0.764 0.794 761,221 0.7780 0.00%
1998-09-21 0 0.500 0.480 0.500 - - 0 0 - 0.749 0.719 0.749 - - 0 - -5.66%
1998-09-18 0 0.530 0.490 0.530 0.530 0.530 564,000 298,920 0.5300 0.794 0.734 0.794 0.794 0.794 376,604 0.7937 -1.49%
1998-09-17 0 0.538 0.510 0.540 - - 0 0 - 0.806 0.764 0.809 - - 0 - -0.00%
1998-09-16 0 0.550 0.520 0.550 0.530 0.610 2,850,000 1,651,900 0.5796 0.806 0.762 0.806 0.776 0.894 1,945,499 0.8491 0.00%
1998-09-15 0 0.550 0.510 0.550 0.520 0.560 548,000 292,280 0.5334 0.806 0.747 0.806 0.762 0.820 374,082 0.7813 -1.79%
1998-09-14 0 0.560 0.530 0.560 0.540 0.580 1,234,000 689,640 0.5589 0.820 0.776 0.820 0.791 0.850 842,367 0.8187 -5.08%
1998-09-11 0 0.590 - 0.590 0.550 0.600 912,000 528,980 0.5800 0.864 - 0.864 0.806 0.879 622,560 0.8497 0.00%
1998-09-10 0 0.590 0.570 0.590 0.570 0.600 712,000 421,080 0.5914 0.864 0.835 0.864 0.835 0.879 486,033 0.8664 -1.67%
1998-09-09 0 0.600 0.580 0.600 0.580 0.600 340,000 197,400 0.5806 0.879 0.850 0.879 0.850 0.879 232,095 0.8505 -1.64%
1998-09-08 0 0.610 0.580 0.610 0.580 0.610 352,000 205,920 0.5850 0.894 0.850 0.894 0.850 0.894 240,286 0.8570 -1.61%
1998-09-07 0 0.620 0.610 0.620 0.550 0.620 460,000 265,700 0.5776 0.908 0.894 0.908 0.806 0.908 314,010 0.8462 6.90%
1998-09-04 0 0.580 - 0.580 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
1998-09-03 0 0.580 - 0.580 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
1998-09-02 0 0.580 0.530 0.580 0.550 0.580 50,000 28,100 0.5620 0.850 0.776 0.850 0.806 0.850 34,132 0.8233 -1.69%
1998-09-01 0 0.590 - 0.590 - - 0 0 - 0.864 - 0.864 - - 0 - -1.67%
1998-08-31 0 0.600 0.560 0.600 0.560 0.600 100,000 58,500 0.5850 0.879 0.820 0.879 0.820 0.879 68,263 0.8570 0.00%
1998-08-28 0 0.600 0.590 0.600 - - 0 0 - 0.879 0.864 0.879 - - 0 - -1.64%
1998-08-27 0 0.610 - 0.610 0.610 0.610 70,000 42,700 0.6100 0.894 - 0.894 0.894 0.894 47,784 0.8936 0.00%
1998-08-26 0 0.610 0.570 0.610 0.610 0.610 32,000 19,520 0.6100 0.894 0.835 0.894 0.894 0.894 21,844 0.8936 -3.17%
1998-08-25 0 0.630 0.580 0.630 0.600 0.630 200,000 122,700 0.6135 0.923 0.850 0.923 0.879 0.923 136,526 0.8987 0.00%
1998-08-24 0 0.630 - 0.630 0.620 0.630 70,000 43,600 0.6229 0.923 - 0.923 0.908 0.923 47,784 0.9124 1.61%
1998-08-21 0 0.620 - 0.620 0.610 0.620 100,000 61,200 0.6120 0.908 - 0.908 0.894 0.908 68,263 0.8965 3.33%
1998-08-20 0 0.600 0.550 0.600 0.590 0.600 140,000 83,000 0.5929 0.879 0.806 0.879 0.864 0.879 95,568 0.8685 1.69%
1998-08-19 0 0.590 0.560 0.590 0.590 0.640 150,000 90,300 0.6020 0.864 0.820 0.864 0.864 0.938 102,395 0.8819 -3.28%
1998-08-18 0 0.610 - - 0.570 0.610 96,000 56,520 0.5888 0.894 - - 0.835 0.894 65,533 0.8625 5.17%
1998-08-14 0 0.580 0.540 0.580 0.570 0.590 232,000 133,160 0.5740 0.850 0.791 0.850 0.835 0.864 158,370 0.8408 1.75%
1998-08-13 0 0.570 0.540 0.550 0.570 0.570 30,000 17,100 0.5700 0.835 0.791 0.806 0.835 0.835 20,479 0.8350 0.00%
1998-08-12 0 0.570 0.520 0.570 0.540 0.570 82,000 45,140 0.5505 0.835 0.762 0.835 0.791 0.835 55,976 0.8064 -3.39%
1998-08-11 0 0.590 0.530 0.590 0.530 0.650 380,000 213,300 0.5613 0.864 0.776 0.864 0.776 0.952 259,400 0.8223 -4.84%
1998-08-10 0 0.620 0.580 0.630 0.550 0.630 606,000 354,100 0.5843 0.908 0.850 0.923 0.806 0.923 413,674 0.8560 3.33%
1998-08-07 0 0.600 0.510 0.600 0.500 0.600 600,000 315,000 0.5250 0.879 0.747 0.879 0.732 0.879 409,579 0.7691 7.14%
1998-08-06 0 0.560 0.530 0.560 0.480 0.580 3,194,000 1,600,040 0.5010 0.820 0.776 0.820 0.703 0.850 2,180,324 0.7339 0.00%
1998-08-05 0 0.560 - 0.550 0.530 0.600 774,000 429,880 0.5554 0.820 - 0.806 0.776 0.879 528,357 0.8136 -8.20%
1998-08-04 0 0.610 0.590 0.620 0.600 0.620 782,000 486,380 0.6220 0.894 0.864 0.908 0.879 0.908 533,818 0.9111 -3.17%
1998-08-03 0 0.630 0.600 0.630 0.620 0.640 2,436,000 1,534,180 0.6298 0.923 0.879 0.923 0.908 0.938 1,662,890 0.9226 -1.56%
1998-07-31 0 0.640 0.600 0.640 0.610 0.640 3,970,000 2,444,200 0.6157 0.938 0.879 0.938 0.894 0.938 2,710,046 0.9019 -1.54%
1998-07-30 0 0.650 0.610 0.650 0.640 0.670 116,000 75,940 0.6547 0.952 0.894 0.952 0.938 0.981 79,185 0.9590 1.56%
1998-07-29 0 0.640 0.610 0.640 0.620 0.640 1,178,000 736,220 0.6250 0.938 0.894 0.938 0.908 0.938 804,140 0.9155 -1.54%
1998-07-28 0 0.650 0.640 0.650 0.630 0.670 2,332,000 1,521,400 0.6524 0.952 0.938 0.952 0.923 0.981 1,591,896 0.9557 0.00%
1998-07-27 0 0.650 - 0.650 0.600 0.650 1,358,000 829,780 0.6110 0.952 - 0.952 0.879 0.952 927,013 0.8951 1.56%
1998-07-24 0 0.640 0.630 0.640 0.600 0.670 4,312,000 2,719,880 0.6308 0.938 0.923 0.938 0.879 0.981 2,943,506 0.9240 0.00%
1998-07-23 0 0.640 0.630 0.650 0.620 0.650 648,000 411,300 0.6347 0.938 0.923 0.952 0.908 0.952 442,345 0.9298 -3.03%
1998-07-22 0 0.660 0.610 0.660 0.610 0.660 1,110,000 751,300 0.6768 0.967 0.894 0.967 0.894 0.967 757,721 0.9915 0.00%
1998-07-21 0 0.660 0.620 0.670 0.630 0.690 1,790,000 1,214,000 0.6782 0.967 0.908 0.981 0.923 1.011 1,221,910 0.9935 -1.49%
1998-07-20 0 0.670 0.620 0.670 - - 0 0 - 0.981 0.908 0.981 - - 0 - -1.47%
1998-07-17 0 0.680 0.630 0.680 0.670 0.690 3,310,666 2,281,400 0.6891 0.996 0.923 0.996 0.981 1.011 2,259,964 1.0095 1.49%
1998-07-16 0 0.670 0.630 0.670 - - 6,456,000 4,454,640 0.6900 0.981 0.923 0.981 - - 4,407,067 1.0108 -2.90%
1998-07-15 0 0.690 0.660 0.690 0.660 0.690 470,000 315,460 0.6712 1.011 0.967 1.011 0.967 1.011 320,837 0.9832 0.00%
1998-07-14 0 0.690 0.670 0.690 0.670 0.700 1,518,000 1,088,140 0.7168 1.011 0.981 1.011 0.981 1.025 1,036,234 1.0501 -1.43%
1998-07-13 0 0.700 0.660 0.700 0.680 0.720 2,828,000 2,024,080 0.7157 1.025 0.967 1.025 0.996 1.055 1,930,481 1.0485 0.00%
1998-07-10 0 0.700 0.690 0.700 0.660 0.720 3,124,000 2,216,940 0.7096 1.025 1.011 1.025 0.967 1.055 2,132,540 1.0396 1.45%
1998-07-09 0 0.690 0.670 0.700 0.680 0.710 196,000 133,920 0.6833 1.011 0.981 1.025 0.996 1.040 133,796 1.0009 -2.82%
1998-07-08 0 0.710 0.690 0.720 0.700 0.730 370,000 262,560 0.7096 1.040 1.011 1.055 1.025 1.069 252,574 1.0395 0.00%
1998-07-07 0 0.710 0.670 0.710 - - 1,400,000 1,022,000 0.7300 1.040 0.981 1.040 - - 955,684 1.0694 -1.39%
1998-07-06 0 0.720 0.700 0.720 0.710 0.720 178,000 126,640 0.7115 1.055 1.025 1.055 1.040 1.055 121,508 1.0422 -1.37%
1998-07-03 0 0.730 0.720 0.730 0.710 0.730 272,000 195,220 0.7177 1.069 1.055 1.069 1.040 1.069 185,676 1.0514 -1.35%
1998-07-02 0 0.740 0.710 0.730 0.710 0.740 2,910,000 2,135,400 0.7338 1.084 1.040 1.069 1.040 1.084 1,986,457 1.0750 2.78%
1998-06-30 0 0.720 0.710 0.720 0.720 0.730 4,240,000 3,124,700 0.7370 1.055 1.040 1.055 1.055 1.069 2,894,356 1.0796 -2.70%
1998-06-29 0 0.740 0.730 0.740 0.730 0.750 5,728,000 4,239,020 0.7401 1.084 1.069 1.084 1.069 1.099 3,910,111 1.0841 -1.33%
1998-06-26 0 0.750 0.730 0.750 0.730 0.750 9,544,666 7,024,740 0.7360 1.099 1.069 1.099 1.069 1.099 6,515,487 1.0782 0.00%
1998-06-25 0 0.750 0.730 0.750 0.740 0.750 290,000 215,100 0.7417 1.099 1.069 1.099 1.084 1.099 197,963 1.0866 -1.32%
1998-06-24 0 0.760 0.740 0.760 0.750 0.770 1,160,000 892,400 0.7693 1.113 1.084 1.113 1.099 1.128 791,852 1.1270 0.00%
1998-06-23 0 0.760 0.730 0.760 0.720 0.780 3,388,000 2,611,060 0.7707 1.113 1.069 1.113 1.055 1.143 2,312,754 1.1290 1.33%
1998-06-22 0 0.750 0.720 0.760 0.740 0.760 430,000 318,400 0.7405 1.099 1.055 1.113 1.084 1.113 293,531 1.0847 -3.85%
1998-06-19 0 0.780 0.760 0.780 0.750 0.790 660,000 511,500 0.7750 1.143 1.113 1.143 1.099 1.157 450,537 1.1353 -1.27%
1998-06-18 0 0.790 0.750 0.790 0.740 0.820 1,724,000 1,359,800 0.7887 1.157 1.099 1.157 1.084 1.201 1,176,856 1.1555 0.00%
1998-06-17 0 0.790 0.750 0.790 0.750 0.790 2,986,618 2,336,873 0.7824 1.157 1.099 1.157 1.099 1.157 2,038,759 1.1462 2.60%
1998-06-16 0 0.770 0.750 0.770 0.720 0.770 1,342,000 1,015,300 0.7566 1.128 1.099 1.128 1.055 1.128 916,091 1.1083 -2.53%
1998-06-15 0 0.790 0.720 0.790 0.730 0.810 4,188,000 3,298,380 0.7876 1.157 1.055 1.157 1.069 1.187 2,858,859 1.1537 -2.47%
1998-06-12 0 0.810 0.790 0.810 0.780 0.810 2,986,000 2,411,860 0.8077 1.187 1.157 1.187 1.143 1.187 2,038,337 1.1832 1.25%
1998-06-11 0 0.800 0.790 0.800 0.790 0.810 1,782,666 1,425,813 0.7998 1.172 1.157 1.172 1.157 1.187 1,216,903 1.1717 -3.61%
1998-06-10 0 0.830 0.830 0.840 0.810 0.860 3,944,000 3,272,360 0.8297 1.216 1.216 1.231 1.187 1.260 2,692,297 1.2155 -2.35%
1998-06-09 0 0.850 0.830 0.840 0.810 0.850 2,258,000 1,858,520 0.8231 1.245 1.216 1.231 1.187 1.245 1,541,381 1.2057 2.41%
1998-06-08 0 0.830 0.810 0.830 0.790 0.830 3,096,000 2,515,680 0.8126 1.216 1.187 1.216 1.157 1.216 2,113,426 1.1903 5.06%
1998-06-05 0 0.790 0.780 0.790 0.740 0.790 1,750,000 1,349,520 0.7712 1.157 1.143 1.157 1.084 1.157 1,194,605 1.1297 1.28%
1998-06-04 0 0.780 0.770 0.790 0.780 0.800 1,628,000 1,294,420 0.7951 1.143 1.128 1.157 1.143 1.172 1,111,324 1.1648 -6.02%
1998-06-03 0 0.830 0.820 0.830 0.810 0.830 614,000 501,740 0.8172 1.216 1.201 1.216 1.187 1.216 419,136 1.1971 1.22%
1998-06-02 0 0.820 0.810 0.820 0.790 0.840 1,142,000 915,820 0.8019 1.201 1.187 1.201 1.157 1.231 779,565 1.1748 -1.20%
1998-06-01 0 0.830 0.820 0.830 0.770 0.830 1,256,000 993,260 0.7908 1.216 1.201 1.216 1.128 1.216 857,385 1.1585 -1.19%
1998-05-29 0 0.840 0.810 0.840 0.810 0.840 1,190,000 978,340 0.8221 1.231 1.187 1.231 1.187 1.231 812,331 1.2044 0.00%
1998-05-28 0 0.840 0.830 0.840 0.820 0.850 2,022,666 1,694,913 0.8380 1.231 1.216 1.231 1.201 1.245 1,380,735 1.2275 5.00%
1998-05-27 0 0.800 0.800 0.830 0.800 0.840 990,000 805,900 0.8140 1.172 1.172 1.216 1.172 1.231 675,805 1.1925 -6.98%
1998-05-26 0 0.860 0.850 0.860 0.840 0.860 800,000 682,000 0.8525 1.260 1.245 1.260 1.231 1.260 546,105 1.2488 0.00%
1998-05-25 0 0.860 0.850 0.860 0.840 0.860 2,406,000 2,049,440 0.8518 1.260 1.245 1.260 1.231 1.260 1,642,411 1.2478 0.00%
1998-05-22 0 0.860 0.840 0.860 0.850 0.860 1,220,000 1,037,360 0.8503 1.260 1.231 1.260 1.245 1.260 832,810 1.2456 1.18%
1998-05-21 0 0.850 0.840 0.850 0.840 0.880 2,608,000 2,242,760 0.8600 1.245 1.231 1.245 1.231 1.289 1,780,302 1.2598 1.19%
1998-05-20 0 0.840 0.840 0.850 0.840 0.880 6,510,000 5,563,800 0.8547 1.231 1.231 1.245 1.231 1.289 4,443,929 1.2520 -3.45%
1998-05-19 0 0.870 0.880 0.890 0.870 0.900 4,654,000 4,164,660 0.8949 1.274 1.289 1.304 1.274 1.318 3,176,966 1.3109 -2.25%
1998-05-18 0 0.890 0.890 0.900 0.880 0.910 10,709,999 9,643,286 0.9004 1.304 1.304 1.318 1.289 1.333 7,310,979 1.3190 -1.11%
1998-05-15 0 0.900 0.890 0.900 0.850 0.920 10,066,000 8,906,420 0.8848 1.318 1.304 1.318 1.245 1.348 6,871,366 1.2962 -1.10%
1998-05-14 0 0.910 0.910 0.920 0.810 0.920 9,677,657 8,231,703 0.8506 1.333 1.333 1.348 1.187 1.348 6,606,270 1.2460 12.35%
1998-05-13 0 0.810 0.800 0.820 0.800 0.820 4,243,333 3,459,893 0.8154 1.187 1.172 1.201 1.172 1.201 2,896,631 1.1945 0.00%
1998-05-12 0 0.810 0.800 0.820 0.810 0.840 1,371,333 1,119,713 0.8165 1.187 1.172 1.201 1.187 1.231 936,115 1.1961 -1.22%
1998-05-11 0 0.820 0.810 0.830 0.810 0.830 4,156,000 3,405,220 0.8194 1.201 1.187 1.216 1.187 1.216 2,837,015 1.2003 1.23%
1998-05-08 0 0.810 0.810 0.820 0.800 0.820 3,336,000 2,689,500 0.8062 1.187 1.187 1.201 1.172 1.201 2,277,258 1.1810 1.25%
1998-05-07 0 0.800 0.780 0.820 0.800 0.870 1,080,000 892,700 0.8266 1.172 1.143 1.201 1.172 1.274 737,242 1.2109 -5.88%
1998-05-06 0 0.850 0.830 0.850 0.800 0.850 3,674,000 3,064,100 0.8340 1.245 1.216 1.245 1.172 1.245 2,507,987 1.2217 1.19%
1998-05-05 0 0.840 0.820 0.830 0.790 0.840 2,985,999 2,436,133 0.8159 1.231 1.201 1.216 1.157 1.231 2,038,336 1.1952 3.70%
1998-05-04 0 0.810 0.800 0.810 0.800 0.810 1,245,998 999,459 0.8021 1.187 1.172 1.187 1.172 1.187 850,557 1.1751 0.00%
1998-05-01 0 0.810 0.800 0.810 0.800 0.810 575,333 465,060 0.8083 1.187 1.172 1.187 1.172 1.187 392,740 1.1841 1.25%
1998-04-30 0 0.800 0.790 0.800 0.780 0.820 5,348,666 4,284,966 0.8011 1.172 1.157 1.172 1.143 1.201 3,651,166 1.1736 1.27%
1998-04-29 0 0.790 0.790 0.800 0.750 0.810 7,282,000 5,740,200 0.7883 1.157 1.157 1.172 1.099 1.187 4,970,920 1.1548 -1.25%
1998-04-28 0 0.800 0.790 0.800 0.740 0.800 4,750,000 3,594,520 0.7567 1.172 1.157 1.172 1.084 1.172 3,242,498 1.1086 3.90%
1998-04-27 0 0.770 0.770 0.780 0.750 0.780 3,986,666 3,071,173 0.7704 1.128 1.128 1.143 1.099 1.143 2,721,423 1.1285 -3.75%
1998-04-24 0 0.800 0.790 0.800 0.790 0.800 1,670,000 1,335,700 0.7998 1.172 1.157 1.172 1.157 1.172 1,139,994 1.1717 0.00%
1998-04-23 0 0.800 0.790 0.800 0.790 0.800 716,000 570,860 0.7973 1.172 1.157 1.172 1.157 1.172 488,764 1.1680 -1.23%
1998-04-22 0 0.810 0.790 0.820 0.790 0.820 1,956,000 1,567,440 0.8013 1.187 1.157 1.201 1.157 1.201 1,335,227 1.1739 2.53%
1998-04-21 0 0.790 0.790 0.800 0.790 0.810 1,900,000 1,519,500 0.7997 1.157 1.157 1.172 1.157 1.187 1,296,999 1.1716 -1.25%
1998-04-20 0 0.800 0.790 0.800 0.790 0.800 660,000 527,800 0.7997 1.172 1.157 1.172 1.157 1.172 450,537 1.1715 0.00%
1998-04-17 0 0.800 0.800 0.810 0.790 0.810 1,902,000 1,518,220 0.7982 1.172 1.172 1.187 1.157 1.187 1,298,365 1.1693 0.00%
1998-04-16 0 0.800 0.800 0.810 0.790 0.810 2,282,000 1,824,900 0.7997 1.172 1.172 1.187 1.157 1.187 1,557,764 1.1715 0.00%
1998-04-15 0 0.800 0.790 0.810 0.760 0.810 3,516,000 2,755,800 0.7838 1.172 1.157 1.187 1.113 1.187 2,400,131 1.1482 5.26%
1998-04-14 0 0.760 0.760 0.770 0.720 0.760 6,958,000 5,147,260 0.7398 1.113 1.113 1.128 1.055 1.113 4,749,748 1.0837 2.70%
1998-04-09 0 0.740 0.730 0.780 0.690 0.740 2,504,000 1,740,760 0.6952 1.084 1.069 1.143 1.011 1.084 1,709,308 1.0184 7.25%
1998-04-08 0 0.690 0.690 0.730 0.690 0.690 800,000 552,000 0.6900 1.011 1.011 1.069 1.011 1.011 546,105 1.0108 -1.43%
1998-04-07 0 0.700 0.680 0.700 - - 0 0 - 1.025 0.996 1.025 - - 0 - 0.00%
1998-04-03 0 0.700 0.700 0.710 0.690 0.710 246,000 172,040 0.6993 1.025 1.025 1.040 1.011 1.040 167,927 1.0245 4.48%
1998-04-02 0 0.670 0.670 0.720 0.670 0.780 1,470,000 1,065,800 0.7250 0.981 0.981 1.055 0.981 1.143 1,003,468 1.0621 -11.84%
1998-04-01 0 0.760 0.750 0.770 0.760 0.760 2,860,000 2,173,600 0.7600 1.113 1.099 1.128 1.113 1.113 1,952,325 1.1133 0.00%
1998-03-31 0 0.760 0.760 0.780 0.760 0.770 5,522,000 4,214,720 0.7633 1.113 1.113 1.143 1.113 1.128 3,769,489 1.1181 -2.56%
1998-03-30 0 0.780 0.760 0.780 0.760 0.800 1,330,000 1,040,900 0.7826 1.143 1.113 1.143 1.113 1.172 907,899 1.1465 -1.27%
1998-03-27 0 0.790 0.780 0.800 0.770 0.790 1,600,000 1,250,600 0.7816 1.157 1.143 1.172 1.128 1.157 1,092,210 1.1450 3.95%
1998-03-26 0 0.760 0.750 0.760 0.740 0.800 2,518,000 1,933,360 0.7678 1.113 1.099 1.113 1.084 1.172 1,718,865 1.1248 -3.80%
1998-03-25 0 0.790 0.780 0.810 0.790 0.840 6,220,000 5,079,900 0.8167 1.157 1.143 1.187 1.157 1.231 4,245,966 1.1964 -4.82%
1998-03-24 0 0.830 0.830 0.840 0.810 0.890 13,524,781 11,578,646 0.8561 1.216 1.216 1.231 1.187 1.304 9,232,437 1.2541 3.75%
1998-03-23 0 0.800 0.800 0.810 0.780 0.800 1,403,000 1,109,370 0.7907 1.172 1.172 1.187 1.143 1.172 957,732 1.1583 0.00%
1998-03-20 0 0.800 0.790 0.800 0.790 0.830 2,300,046 1,865,222 0.8109 1.172 1.157 1.172 1.157 1.216 1,570,083 1.1880 -2.44%
1998-03-19 0 0.820 0.810 0.820 0.790 0.820 4,220,000 3,387,420 0.8027 1.201 1.187 1.201 1.157 1.201 2,880,704 1.1759 3.80%
1998-03-18 0 0.790 0.790 0.800 0.760 0.820 7,014,700 5,473,051 0.7802 1.157 1.157 1.172 1.113 1.201 4,788,453 1.1430 -1.25%
1998-03-17 0 0.800 0.800 0.810 0.790 0.880 12,696,712 10,685,168 0.8416 1.172 1.172 1.187 1.157 1.289 8,667,172 1.2328 -6.98%
1998-03-16 0 0.860 0.860 0.870 0.800 0.870 9,730,000 8,163,407 0.8390 1.260 1.260 1.274 1.172 1.274 6,642,001 1.2291 3.61%
1998-03-13 0 0.830 0.820 0.830 0.680 0.840 21,450,666 16,451,000 0.7669 1.216 1.201 1.216 0.996 1.231 14,642,894 1.1235 18.57%
1998-03-12 0 0.700 0.690 0.710 0.700 0.730 1,456,000 1,034,460 0.7105 1.025 1.011 1.040 1.025 1.069 993,911 1.0408 -1.41%
1998-03-11 0 0.710 0.710 0.720 0.700 0.750 4,059,563 2,928,236 0.7213 1.040 1.040 1.055 1.025 1.099 2,771,184 1.0567 4.41%
1998-03-10 0 0.680 0.680 0.700 0.680 0.720 2,048,000 1,442,060 0.7041 0.996 0.996 1.025 0.996 1.055 1,398,029 1.0315 -1.45%
1998-03-09 0 0.690 0.660 0.690 0.620 0.690 4,952,001 3,266,941 0.6597 1.011 0.967 1.011 0.908 1.011 3,380,390 0.9664 6.15%
1998-03-06 0 0.650 0.650 0.660 0.600 0.700 3,949,333 2,558,326 0.6478 0.952 0.952 0.967 0.879 1.025 2,695,938 0.9490 8.33%
1998-03-05 0 0.600 0.530 0.600 0.590 0.600 424,000 250,400 0.5906 0.879 0.776 0.879 0.864 0.879 289,436 0.8651 -1.64%
1998-03-04 0 0.610 0.610 0.620 0.550 0.610 688,000 412,020 0.5989 0.894 0.894 0.908 0.806 0.894 469,650 0.8773 -1.61%
1998-03-03 0 0.620 0.620 0.630 0.620 0.620 350,000 217,000 0.6200 0.908 0.908 0.923 0.908 0.908 238,921 0.9083 0.00%
1998-03-02 0 0.620 0.620 0.640 0.610 0.630 216,000 133,900 0.6199 0.908 0.908 0.938 0.894 0.923 147,448 0.9081 -3.12%
1998-02-27 0 0.640 0.600 0.660 0.600 0.660 1,522,000 972,820 0.6392 0.938 0.879 0.967 0.879 0.967 1,038,965 0.9363 3.23%
1998-02-26 0 0.620 0.600 0.630 0.620 0.620 370,000 229,400 0.6200 0.908 0.879 0.923 0.908 0.908 252,574 0.9083 3.33%
1998-02-25 0 0.600 0.580 0.630 0.590 0.610 350,000 210,500 0.6014 0.879 0.850 0.923 0.864 0.894 238,921 0.8810 -4.76%
1998-02-24 0 0.630 0.620 0.630 - - 0 0 - 0.923 0.908 0.923 - - 0 - -1.56%
1998-02-23 0 0.640 0.620 0.660 0.610 0.640 9,872,666 6,157,406 0.6237 0.938 0.908 0.967 0.894 0.938 6,739,390 0.9136 1.59%
1998-02-20 0 0.630 0.620 0.630 0.580 0.630 3,698,000 2,207,460 0.5969 0.923 0.908 0.923 0.850 0.923 2,524,370 0.8745 3.28%
1998-02-19 0 0.610 0.600 0.610 0.590 0.620 834,000 501,800 0.6017 0.894 0.879 0.894 0.864 0.908 569,314 0.8814 0.00%
1998-02-18 0 0.610 0.580 0.610 0.580 0.610 130,000 77,400 0.5954 0.894 0.850 0.894 0.850 0.894 88,742 0.8722 0.00%
1998-02-17 0 0.610 0.600 0.610 0.580 0.610 660,000 387,000 0.5864 0.894 0.879 0.894 0.850 0.894 450,537 0.8590 -1.61%
1998-02-16 0 0.620 0.600 0.620 0.540 0.620 656,000 391,140 0.5963 0.908 0.879 0.908 0.791 0.908 447,806 0.8735 3.33%
1998-02-13 0 0.600 0.590 0.600 0.580 0.600 370,000 218,260 0.5899 0.879 0.864 0.879 0.850 0.879 252,574 0.8641 -3.23%
1998-02-12 0 0.620 0.610 0.620 0.600 0.620 1,678,000 1,012,880 0.6036 0.908 0.894 0.908 0.879 0.908 1,145,455 0.8843 0.00%
1998-02-11 0 0.620 0.620 0.630 0.590 0.620 4,054,712 2,456,767 0.6059 0.908 0.908 0.923 0.864 0.908 2,767,873 0.8876 8.77%
1998-02-10 0 0.570 0.570 0.580 0.540 0.570 2,150,000 1,189,540 0.5533 0.835 0.835 0.850 0.791 0.835 1,467,657 0.8105 1.79%
1998-02-09 0 0.560 0.560 0.580 0.560 0.600 1,400,000 831,000 0.5936 0.820 0.820 0.850 0.820 0.879 955,684 0.8695 -9.68%
1998-02-06 0 0.620 0.620 0.660 0.550 0.620 1,110,666 646,766 0.5823 0.908 0.908 0.967 0.806 0.908 758,175 0.8531 8.77%
1998-02-05 0 0.570 0.560 0.570 0.560 0.570 248,000 141,060 0.5688 0.835 0.820 0.835 0.820 0.835 169,293 0.8332 3.64%
1998-02-04 0 0.550 0.550 0.560 0.500 0.560 632,000 348,100 0.5508 0.806 0.806 0.820 0.732 0.820 431,423 0.8069 -1.79%
1998-02-03 0 0.560 0.520 0.580 0.500 0.560 792,000 420,120 0.5305 0.820 0.762 0.850 0.732 0.820 540,644 0.7771 15.46%
1998-02-02 0 0.485 0.485 0.520 0.450 0.500 656,000 322,390 0.4914 0.710 0.710 0.762 0.659 0.732 447,806 0.7199 0.00%
1998-01-27 0 0.485 0.450 0.485 0.435 0.495 320,000 149,950 0.4686 0.710 0.659 0.710 0.637 0.725 218,442 0.6865 7.78%
1998-01-26 0 0.450 0.450 0.470 0.435 0.450 590,000 262,150 0.4443 0.659 0.659 0.689 0.637 0.659 402,752 0.6509 0.00%
1998-01-23 0 0.450 0.435 0.460 0.410 0.450 4,544,000 1,946,910 0.4285 0.659 0.637 0.674 0.601 0.659 3,101,876 0.6277 0.00%
1998-01-22 0 0.450 0.430 0.445 0.420 0.450 2,510,000 1,095,650 0.4365 0.659 0.630 0.652 0.615 0.659 1,713,404 0.6395 0.00%
1998-01-21 0 0.450 0.440 0.460 0.430 0.450 840,000 371,500 0.4423 0.659 0.645 0.674 0.630 0.659 573,410 0.6479 0.00%
1998-01-20 0 0.450 0.425 0.465 0.420 0.450 1,360,000 590,570 0.4342 0.659 0.623 0.681 0.615 0.659 928,378 0.6361 0.00%
1998-01-19 0 0.450 0.450 0.460 0.420 0.450 1,060,000 464,000 0.4377 0.659 0.659 0.674 0.615 0.659 723,589 0.6412 0.00%
1998-01-16 0 0.450 0.450 0.460 0.440 0.450 1,622,000 719,600 0.4436 0.659 0.659 0.674 0.645 0.659 1,107,228 0.6499 -4.26%
1998-01-15 0 0.470 0.450 0.490 0.440 0.470 410,000 187,900 0.4583 0.689 0.659 0.718 0.645 0.689 279,879 0.6714 0.00%
1998-01-14 0 0.470 0.470 0.490 0.465 0.490 406,000 191,170 0.4709 0.689 0.689 0.718 0.681 0.718 277,148 0.6898 -2.08%
1998-01-13 0 0.480 0.460 0.485 0.450 0.480 1,747,201 811,112 0.4642 0.703 0.674 0.710 0.659 0.703 1,192,694 0.6801 2.13%
1998-01-12 0 0.470 0.450 0.480 0.440 0.470 500,000 230,000 0.4600 0.689 0.659 0.703 0.645 0.689 341,316 0.6739 -11.32%
1998-01-09 0 0.530 0.490 0.530 0.490 0.530 920,000 464,200 0.5046 0.776 0.718 0.776 0.718 0.776 628,021 0.7391 7.29%
1998-01-08 0 0.500 0.490 0.500 0.500 0.540 1,529,472 784,192 0.5127 0.724 0.709 0.724 0.724 0.782 1,056,746 0.7421 -9.09%
1998-01-07 0 0.550 0.550 0.570 0.490 0.560 2,154,000 1,170,300 0.5433 0.796 0.796 0.825 0.709 0.811 1,488,247 0.7864 1.85%
1998-01-06 0 0.540 0.540 0.580 0.540 0.540 36,000 19,440 0.5400 0.782 0.782 0.839 0.782 0.782 24,873 0.7816 -3.57%
1998-01-05 0 0.560 0.560 0.600 0.540 0.560 430,000 238,000 0.5535 0.811 0.811 0.868 0.782 0.811 297,097 0.8011 3.70%
1998-01-02 0 0.540 0.540 0.560 0.540 0.550 1,070,000 582,800 0.5447 0.782 0.782 0.811 0.782 0.796 739,287 0.7883 -1.82%
1997-12-31 0 0.550 0.540 0.550 - - 0 0 - 0.796 0.782 0.796 - - 0 - 0.00%
1997-12-30 0 0.550 0.550 0.560 0.550 0.560 890,000 490,500 0.5511 0.796 0.796 0.811 0.796 0.811 614,921 0.7977 1.85%
1997-12-29 0 0.540 0.540 0.570 0.540 0.600 990,000 558,100 0.5637 0.782 0.782 0.825 0.782 0.868 684,013 0.8159 -10.00%
1997-12-24 0 0.600 0.570 0.600 0.540 0.600 1,720,000 971,000 0.5645 0.868 0.825 0.868 0.782 0.868 1,188,386 0.8171 15.38%
1997-12-23 0 0.520 0.510 0.520 0.480 0.520 310,000 155,100 0.5003 0.753 0.738 0.753 0.695 0.753 214,186 0.7241 6.12%
1997-12-22 0 0.490 0.490 0.500 0.490 0.510 1,980,000 994,100 0.5021 0.709 0.709 0.724 0.709 0.738 1,368,026 0.7267 -5.77%
1997-12-19 0 0.520 0.520 0.540 0.495 0.510 36,000 18,330 0.5092 0.753 0.753 0.782 0.716 0.738 24,873 0.7369 0.00%
1997-12-18 0 0.520 0.520 0.530 0.495 0.520 208,000 105,560 0.5075 0.753 0.753 0.767 0.716 0.753 143,712 0.7345 1.96%
1997-12-17 0 0.510 0.500 0.530 0.510 0.530 1,750,000 900,700 0.5147 0.738 0.724 0.767 0.738 0.767 1,209,114 0.7449 -3.77%
1997-12-16 0 0.530 0.530 0.560 0.530 0.560 2,810,000 1,500,400 0.5340 0.767 0.767 0.811 0.767 0.811 1,941,492 0.7728 -1.85%
1997-12-15 0 0.540 - 0.560 0.540 0.560 450,000 245,000 0.5444 0.782 - 0.811 0.782 0.811 310,915 0.7880 -5.26%
1997-12-12 0 0.570 0.560 0.580 0.570 0.570 100,000 57,000 0.5700 0.825 0.811 0.839 0.825 0.825 69,092 0.8250 3.64%
1997-12-11 0 0.550 0.550 0.570 0.550 0.550 90,000 49,500 0.5500 0.796 0.796 0.825 0.796 0.796 62,183 0.7960 -3.51%
1997-12-10 0 0.570 0.570 0.590 0.570 0.580 410,000 234,000 0.5707 0.825 0.825 0.854 0.825 0.839 283,278 0.8260 -5.00%
1997-12-09 0 0.600 0.570 0.600 0.570 0.600 3,242,000 1,936,600 0.5973 0.868 0.825 0.868 0.825 0.868 2,239,970 0.8646 5.26%
1997-12-08 0 0.570 0.570 0.590 0.570 0.620 3,380,000 2,018,120 0.5971 0.825 0.825 0.854 0.825 0.897 2,335,317 0.8642 -1.72%
1997-12-05 0 0.580 0.570 0.600 0.580 0.610 3,448,000 2,048,200 0.5940 0.839 0.825 0.868 0.839 0.883 2,382,300 0.8598 -1.69%
1997-12-04 0 0.590 0.580 0.590 0.570 0.590 1,180,000 695,600 0.5895 0.854 0.839 0.854 0.825 0.854 815,288 0.8532 0.00%
1997-12-03 0 0.590 0.590 0.600 0.580 0.610 2,470,000 1,486,380 0.6018 0.854 0.854 0.868 0.839 0.883 1,706,578 0.8710 0.00%
1997-12-02 0 0.590 0.590 0.600 0.570 0.590 300,000 173,700 0.5790 0.854 0.854 0.868 0.825 0.854 207,277 0.8380 0.00%
1997-12-01 0 0.590 0.580 0.600 0.590 0.610 5,590,000 3,380,400 0.6047 0.854 0.839 0.868 0.854 0.883 3,862,255 0.8752 -3.28%
1997-11-28 0 0.610 0.600 0.610 0.580 0.620 6,721,333 4,083,733 0.6076 0.883 0.868 0.883 0.839 0.897 4,643,919 0.8794 3.39%
1997-11-27 0 0.590 0.590 0.600 0.580 0.590 3,280,000 1,928,400 0.5879 0.854 0.854 0.868 0.839 0.854 2,266,225 0.8509 0.00%
1997-11-26 0 0.590 0.590 0.600 0.580 0.600 626,000 368,280 0.5883 0.854 0.854 0.868 0.839 0.868 432,517 0.8515 1.72%
1997-11-25 0 0.580 0.580 0.590 0.580 0.600 530,000 309,700 0.5843 0.839 0.839 0.854 0.839 0.868 366,189 0.8457 -3.33%
1997-11-24 0 0.600 0.600 0.610 0.580 0.600 1,966,666 1,163,900 0.5918 0.868 0.868 0.883 0.839 0.868 1,358,813 0.8566 0.00%
1997-11-21 0 0.600 0.600 0.610 0.590 0.600 342,000 205,000 0.5994 0.868 0.868 0.883 0.854 0.868 236,295 0.8676 0.00%
1997-11-20 0 0.600 0.590 0.600 0.580 0.610 800,000 475,800 0.5948 0.868 0.854 0.868 0.839 0.883 552,738 0.8608 -6.25%
1997-11-19 0 0.640 0.590 0.640 0.580 0.640 4,180,000 2,598,880 0.6217 0.926 0.854 0.926 0.839 0.926 2,888,055 0.8999 4.92%
1997-11-18 0 0.610 0.610 0.620 0.570 0.610 1,658,000 962,460 0.5805 0.883 0.883 0.897 0.825 0.883 1,145,549 0.8402 1.67%
1997-11-17 0 0.600 0.600 0.610 0.570 0.640 11,954,000 7,417,860 0.6205 0.868 0.868 0.883 0.825 0.926 8,259,285 0.8981 5.26%
1997-11-14 0 0.570 0.550 0.570 0.500 0.570 1,410,000 757,740 0.5374 0.825 0.796 0.825 0.724 0.825 974,200 0.7778 16.33%
1997-11-13 0 0.490 0.490 - 0.480 0.485 2,180,000 1,047,900 0.4807 0.709 0.709 - 0.695 0.702 1,506,211 0.6957 1.03%
1997-11-12 0 0.485 0.485 0.495 0.480 0.485 1,268,000 614,480 0.4846 0.702 0.702 0.716 0.695 0.702 876,089 0.7014 -1.02%
1997-11-11 0 0.490 0.485 0.495 0.460 0.520 794,000 392,940 0.4949 0.709 0.702 0.716 0.666 0.753 548,592 0.7163 2.08%
1997-11-10 0 0.480 0.480 0.495 0.480 0.510 1,486,000 739,460 0.4976 0.695 0.695 0.716 0.695 0.738 1,026,710 0.7202 -7.69%
1997-11-07 0 0.520 0.510 0.520 0.500 0.530 2,190,000 1,129,300 0.5157 0.753 0.738 0.753 0.724 0.767 1,513,120 0.7463 -1.89%
1997-11-06 0 0.530 0.520 0.530 0.530 0.580 1,580,000 891,200 0.5641 0.767 0.753 0.767 0.767 0.839 1,091,657 0.8164 -8.62%
1997-11-05 0 0.580 0.580 0.600 0.580 0.590 570,000 334,300 0.5865 0.839 0.839 0.868 0.839 0.854 393,826 0.8489 -1.69%
1997-11-04 0 0.590 0.590 0.610 0.580 0.660 1,585,204 1,001,614 0.6319 0.854 0.854 0.883 0.839 0.955 1,095,253 0.9145 -7.81%
1997-11-03 0 0.640 0.630 0.640 0.580 0.680 4,730,000 3,011,420 0.6367 0.926 0.912 0.926 0.839 0.984 3,268,062 0.9215 8.47%
1997-10-31 0 0.590 0.580 0.600 0.520 0.610 880,000 515,200 0.5855 0.854 0.839 0.868 0.753 0.883 608,012 0.8474 9.26%
1997-10-30 0 0.540 0.540 0.570 0.540 0.550 530,000 286,400 0.5404 0.782 0.782 0.825 0.782 0.796 366,189 0.7821 -5.26%
1997-10-29 0 0.570 0.560 0.570 0.530 0.580 1,741,204 989,782 0.5684 0.825 0.811 0.825 0.767 0.839 1,203,037 0.8227 7.55%
1997-10-28 0 0.530 0.530 0.550 0.500 0.530 2,780,000 1,431,200 0.5148 0.767 0.767 0.796 0.724 0.767 1,920,764 0.7451 -7.02%
1997-10-27 0 0.570 0.560 0.600 0.550 0.580 782,000 442,920 0.5664 0.825 0.811 0.868 0.796 0.839 540,301 0.8198 -9.52%
1997-10-24 0 0.630 0.630 0.640 0.500 0.690 2,665,325 1,592,929 0.5976 0.912 0.912 0.926 0.724 0.999 1,841,532 0.8650 8.62%
1997-10-23 0 0.580 - 0.580 - - 0 0 - 0.839 - 0.839 - - 0 - -7.94%
1997-10-22 0 0.630 0.550 0.630 0.580 0.660 1,452,000 915,460 0.6305 0.912 0.796 0.912 0.839 0.955 1,003,219 0.9125 -4.55%
1997-10-21 0 0.660 0.660 0.690 0.660 0.700 1,016,000 689,360 0.6785 0.955 0.955 0.999 0.955 1.013 701,977 0.9820 -4.35%
1997-10-20 0 0.690 0.690 0.700 0.660 0.690 2,742,000 1,869,580 0.6818 0.999 0.999 1.013 0.955 0.999 1,894,509 0.9868 0.00%
1997-10-17 0 0.690 0.680 0.710 0.680 0.720 494,000 343,140 0.6946 0.999 0.984 1.028 0.984 1.042 341,316 1.0053 2.99%
1997-10-16 0 0.670 0.660 0.670 0.630 0.680 7,470,000 4,533,800 0.6069 0.970 0.955 0.970 0.912 0.984 5,161,189 0.8784 4.69%
1997-10-15 0 0.640 0.630 0.650 0.640 0.750 7,881,333 5,373,920 0.6819 0.926 0.912 0.941 0.926 1.086 5,445,388 0.9869 -12.33%
1997-10-14 0 0.730 0.730 0.750 0.730 0.790 1,586,000 1,213,920 0.7654 1.057 1.057 1.086 1.057 1.143 1,095,803 1.1078 -2.67%
1997-10-13 0 0.750 0.750 0.770 0.740 0.810 1,852,000 1,412,020 0.7624 1.086 1.086 1.114 1.071 1.172 1,279,588 1.1035 -2.60%
1997-10-09 0 0.770 0.770 0.780 0.760 0.840 9,390,000 7,639,240 0.8136 1.114 1.114 1.129 1.100 1.216 6,487,760 1.1775 -8.33%
1997-10-08 0 0.840 0.830 0.840 0.810 0.860 4,026,000 3,391,180 0.8423 1.216 1.201 1.216 1.172 1.245 2,781,653 1.2191 0.00%
1997-10-07 0 0.840 0.850 0.860 0.830 0.860 3,740,000 3,167,500 0.8469 1.216 1.230 1.245 1.201 1.245 2,584,049 1.2258 -1.18%
1997-10-06 0 0.850 0.830 0.850 0.830 0.870 3,466,000 2,926,880 0.8445 1.230 1.201 1.230 1.201 1.259 2,394,737 1.2222 2.41%
1997-10-03 0 0.830 0.820 0.840 0.820 0.830 1,206,000 998,720 0.8281 1.201 1.187 1.216 1.187 1.201 833,252 1.1986 -2.35%
1997-09-30 0 0.850 0.850 0.860 0.840 0.860 2,286,000 1,948,400 0.8523 1.230 1.230 1.245 1.216 1.245 1,579,448 1.2336 -1.16%
1997-09-29 0 0.860 0.840 0.860 0.840 0.880 1,248,345 1,063,703 0.8521 1.245 1.216 1.245 1.216 1.274 862,509 1.2333 0.00%
1997-09-26 0 0.860 0.850 0.870 0.850 0.870 2,818,000 2,427,520 0.8614 1.245 1.230 1.259 1.230 1.259 1,947,019 1.2468 -2.27%
1997-09-25 0 0.880 0.870 0.880 0.810 0.890 2,748,000 2,317,580 0.8434 1.274 1.259 1.274 1.172 1.288 1,898,654 1.2206 8.64%
1997-09-24 0 0.810 0.820 0.830 0.790 0.850 4,918,000 3,996,260 0.8126 1.172 1.187 1.201 1.143 1.230 3,397,956 1.1761 -4.71%
1997-09-23 0 0.850 0.810 0.850 0.800 0.870 5,178,000 4,414,900 0.8526 1.230 1.172 1.230 1.158 1.259 3,577,595 1.2340 -1.16%
1997-09-22 0 0.860 0.850 0.870 0.840 0.900 5,764,456 5,006,885 0.8686 1.245 1.230 1.259 1.216 1.303 3,982,791 1.2571 -5.49%
1997-09-19 0 0.910 0.910 0.930 0.910 0.970 5,146,000 4,851,840 0.9428 1.317 1.317 1.346 1.317 1.404 3,555,486 1.3646 -5.01%
1997-09-18 0 0.970 0.960 0.970 0.930 1.010 8,662,666 8,330,999 0.9617 1.387 1.372 1.387 1.329 1.444 6,060,200 1.3747 0.00%
1997-09-16 0 0.970 0.970 0.980 0.970 1.030 7,346,000 7,317,300 0.9961 1.387 1.387 1.401 1.387 1.472 5,139,091 1.4239 -5.83%
1997-09-15 0 1.030 1.030 1.040 1.010 1.090 19,695,152 20,520,773 1.0419 1.472 1.472 1.487 1.444 1.558 13,778,272 1.4894 -0.96%
1997-09-12 0 1.040 1.030 1.040 0.890 1.040 14,936,666 14,620,039 0.9788 1.487 1.472 1.487 1.272 1.487 10,449,345 1.3991 14.29%
1997-09-11 0 0.910 0.890 0.910 0.890 0.960 11,252,022 10,314,539 0.9167 1.301 1.272 1.301 1.272 1.372 7,871,654 1.3103 -1.09%
1997-09-10 0 0.920 0.910 0.920 0.840 0.990 14,647,999 13,701,659 0.9354 1.315 1.301 1.315 1.201 1.415 10,247,400 1.3371 -7.07%
1997-09-09 0 0.990 0.990 1.000 0.960 1.050 27,704,667 28,054,267 1.0126 1.415 1.415 1.429 1.372 1.501 19,381,543 1.4475 1.02%
1997-09-08 0 0.980 0.980 0.990 0.860 0.990 25,243,873 23,215,816 0.9197 1.401 1.401 1.415 1.229 1.415 17,660,028 1.3146 18.07%
1997-09-05 0 0.830 0.820 0.830 0.740 0.860 25,244,666 20,545,553 0.8139 1.186 1.172 1.186 1.058 1.229 17,660,583 1.1634 10.67%
1997-09-04 0 0.750 0.750 0.770 0.750 0.880 10,704,122 8,504,887 0.7945 1.072 1.072 1.101 1.072 1.258 7,488,356 1.1357 -10.71%
1997-09-03 0 0.840 0.840 0.850 0.760 0.860 16,693,999 13,685,453 0.8198 1.201 1.201 1.215 1.086 1.229 11,678,735 1.1718 16.67%
1997-09-02 0 0.720 0.710 0.720 0.670 0.890 15,830,600 12,115,330 0.7653 1.029 1.015 1.029 0.958 1.272 11,074,721 1.0940 -10.00%
1997-09-01 0 0.800 0.790 0.800 0.770 1.030 13,788,466 13,073,943 0.9482 1.144 1.129 1.144 1.101 1.472 9,646,091 1.3554 -19.19%
1997-08-29 0 0.990 0.980 0.990 0.920 1.070 21,791,932 21,869,264 1.0035 1.415 1.401 1.415 1.315 1.529 15,245,130 1.4345 1.02%
1997-08-28 0 0.980 0.950 0.990 0.950 1.170 52,767,563 58,178,810 1.1025 1.401 1.358 1.415 1.358 1.672 36,914,963 1.5760 -7.55%
1997-08-27 0 1.060 1.050 1.060 0.990 1.110 58,604,001 61,743,942 1.0536 1.515 1.501 1.515 1.415 1.587 40,998,000 1.5060 2.91%
1997-08-26 0 1.030 1.030 1.040 0.800 1.040 64,525,929 59,478,163 0.9218 1.472 1.472 1.487 1.144 1.487 45,140,844 1.3176 33.77%
1997-08-25 0 0.770 0.760 0.770 0.710 0.790 12,381,498 9,386,262 0.7581 1.101 1.086 1.101 1.015 1.129 8,661,809 1.0836 11.59%
1997-08-22 0 0.690 0.680 0.690 0.680 0.710 3,847,817 2,681,120 0.6968 0.986 0.972 0.986 0.972 1.015 2,691,844 0.9960 1.47%
1997-08-21 0 0.680 0.680 0.690 0.660 0.720 3,833,377 2,700,068 0.7044 0.972 0.972 0.986 0.943 1.029 2,681,742 1.0068 -5.56%
1997-08-20 0 0.720 0.710 0.720 0.690 0.730 3,776,699 2,689,320 0.7121 1.029 1.015 1.029 0.986 1.043 2,642,091 1.0179 4.35%
1997-08-19 0 0.690 0.690 0.700 0.670 0.720 5,288,998 3,628,909 0.6861 0.986 0.986 1.001 0.958 1.029 3,700,060 0.9808 -5.48%
1997-08-15 0 0.730 0.730 0.750 0.730 0.760 7,269,710 5,429,675 0.7469 1.043 1.043 1.072 1.043 1.086 5,085,721 1.0676 -2.67%
1997-08-14 0 0.750 0.750 0.760 0.740 0.770 8,657,712 6,501,658 0.7510 1.072 1.072 1.086 1.058 1.101 6,056,735 1.0735 0.00%
1997-08-13 0 0.750 0.740 0.760 0.730 0.760 9,187,999 6,814,939 0.7417 1.072 1.058 1.086 1.043 1.086 6,427,711 1.0602 1.35%
1997-08-12 0 0.740 0.730 0.740 0.730 0.770 10,223,955 7,573,423 0.7408 1.058 1.043 1.058 1.043 1.101 7,152,442 1.0589 -1.33%
1997-08-11 0 0.750 0.740 0.750 0.690 0.750 8,398,452 6,110,570 0.7276 1.072 1.058 1.072 0.986 1.072 5,875,362 1.0400 2.74%
1997-08-08 0 0.730 0.730 0.740 0.700 0.750 6,022,878 4,393,328 0.7294 1.043 1.043 1.058 1.001 1.072 4,213,466 1.0427 1.39%
1997-08-07 0 0.720 0.690 0.720 0.720 0.800 8,221,332 6,266,159 0.7622 1.029 0.986 1.029 1.029 1.144 5,751,453 1.0895 -7.69%
1997-08-06 0 0.780 0.750 0.780 0.770 0.810 13,923,258 11,018,419 0.7914 1.115 1.072 1.115 1.101 1.158 9,740,388 1.1312 -1.27%
1997-08-05 0 0.790 0.780 0.790 0.770 0.830 23,850,666 19,075,480 0.7998 1.129 1.115 1.129 1.101 1.186 16,685,373 1.1432 1.28%
1997-08-04 0 0.780 0.770 0.780 0.670 0.810 20,596,665 15,422,306 0.7488 1.115 1.101 1.115 0.958 1.158 14,408,949 1.0703 16.42%
1997-08-01 0 0.670 0.660 0.670 0.670 0.710 7,585,334 5,220,307 0.6882 0.958 0.943 0.958 0.958 1.015 5,306,524 0.9838 -5.63%
1997-07-31 0 0.710 0.710 0.720 0.710 0.750 6,076,666 4,414,913 0.7265 1.015 1.015 1.029 1.015 1.072 4,251,095 1.0385 -2.74%
1997-07-30 0 0.730 0.720 0.730 0.730 0.790 19,130,000 14,440,280 0.7548 1.043 1.029 1.043 1.043 1.129 13,382,904 1.0790 -2.67%
1997-07-29 0 0.750 0.740 0.750 0.710 0.770 12,786,000 9,387,760 0.7342 1.072 1.058 1.072 1.015 1.101 8,944,789 1.0495 5.63%
1997-07-28 0 0.710 0.700 0.720 0.690 0.720 7,870,000 5,552,900 0.7056 1.015 1.001 1.029 0.986 1.029 5,505,669 1.0086 -1.39%
1997-07-25 0 0.720 0.710 0.720 0.690 0.790 18,274,000 13,410,980 0.7339 1.029 1.015 1.029 0.986 1.129 12,784,067 1.0490 -6.49%
1997-07-24 0 0.770 0.760 0.770 0.650 0.770 35,886,667 25,847,874 0.7203 1.101 1.086 1.101 0.929 1.101 25,105,480 1.0296 20.31%
1997-07-23 0 0.640 0.630 0.650 0.610 0.660 3,968,000 2,499,280 0.6299 0.915 0.901 0.929 0.872 0.943 2,775,921 0.9003 1.59%
1997-07-22 0 0.630 0.630 0.640 0.620 0.660 3,640,000 2,362,060 0.6489 0.901 0.901 0.915 0.886 0.943 2,546,460 0.9276 -3.08%
1997-07-21 0 0.650 0.650 0.660 0.610 0.670 7,568,000 4,932,960 0.6518 0.929 0.929 0.943 0.872 0.958 5,294,397 0.9317 6.56%
1997-07-18 0 0.610 0.600 0.610 0.580 0.620 2,348,000 1,415,300 0.6028 0.872 0.858 0.872 0.829 0.886 1,642,606 0.8616 0.00%
1997-07-17 0 0.610 0.610 0.620 0.610 0.640 1,310,000 814,700 0.6219 0.872 0.872 0.886 0.872 0.915 916,446 0.8890 0.00%
1997-07-16 0 0.610 0.610 0.620 0.590 0.620 1,722,000 1,043,060 0.6057 0.872 0.872 0.886 0.843 0.886 1,204,671 0.8658 -3.17%
1997-07-15 0 0.630 0.610 0.630 0.610 0.630 890,000 553,440 0.6218 0.901 0.872 0.901 0.872 0.901 622,623 0.8889 -1.56%
1997-07-14 0 0.640 0.610 0.640 0.610 0.650 3,160,000 1,984,380 0.6280 0.915 0.872 0.915 0.872 0.929 2,210,663 0.8976 0.00%
1997-07-11 0 0.640 0.620 0.640 0.630 0.650 2,150,000 1,363,860 0.6344 0.915 0.886 0.915 0.901 0.929 1,504,090 0.9068 0.00%
1997-07-10 0 0.640 0.640 0.650 0.600 0.640 3,248,000 2,018,760 0.6215 0.915 0.915 0.929 0.858 0.915 2,272,225 0.8885 4.92%
1997-07-09 0 0.610 0.610 0.620 0.610 0.670 4,178,000 2,677,160 0.6408 0.872 0.872 0.886 0.872 0.958 2,922,832 0.9159 -6.15%
1997-07-08 0 0.650 0.640 0.660 0.620 0.710 7,882,000 5,201,640 0.6599 0.929 0.915 0.943 0.886 1.015 5,514,064 0.9433 -2.99%
1997-07-07 0 0.670 0.660 0.680 0.560 0.680 4,894,000 3,031,240 0.6194 0.958 0.943 0.972 0.800 0.972 3,423,729 0.8854 19.64%
1997-07-04 0 0.560 0.560 0.580 0.550 0.580 992,000 558,060 0.5626 0.800 0.800 0.829 0.786 0.829 693,980 0.8041 1.36%
1997-07-03 0 0.560 0.550 0.560 0.550 0.560 190,000 106,000 0.5579 0.790 0.776 0.790 0.776 0.790 134,724 0.7868 0.00%
1997-06-27 0 0.560 0.560 0.570 0.540 0.580 740,000 422,200 0.5705 0.790 0.790 0.804 0.762 0.818 524,714 0.8046 0.00%
1997-06-26 0 0.560 0.560 0.570 0.560 0.580 558,602 318,079 0.5694 0.790 0.790 0.804 0.790 0.818 396,090 0.8030 -3.45%
1997-06-25 0 0.580 0.570 0.590 0.560 0.580 1,408,602 799,287 0.5674 0.818 0.804 0.832 0.790 0.818 998,802 0.8002 1.75%
1997-06-24 0 0.570 0.550 0.570 0.540 0.570 902,000 502,300 0.5569 0.804 0.776 0.804 0.762 0.804 639,584 0.7854 0.00%
1997-06-23 0 0.570 0.550 0.570 0.570 0.590 1,336,000 778,320 0.5826 0.804 0.776 0.804 0.804 0.832 947,322 0.8216 -1.72%
1997-06-20 0 0.580 0.580 0.590 0.570 0.590 1,223,000 703,480 0.5752 0.818 0.818 0.832 0.804 0.832 867,197 0.8112 1.75%
1997-06-19 0 0.570 0.570 0.590 0.570 0.590 954,000 550,620 0.5772 0.804 0.804 0.832 0.804 0.832 676,456 0.8140 -1.72%
1997-06-18 0 0.580 0.570 0.580 0.570 0.590 1,040,000 603,780 0.5806 0.818 0.804 0.818 0.804 0.832 737,436 0.8188 -1.69%
1997-06-17 0 0.590 0.580 0.590 0.590 0.610 1,130,000 672,100 0.5948 0.832 0.818 0.832 0.832 0.860 801,253 0.8388 -1.67%
1997-06-16 0 0.600 0.600 0.610 0.590 0.610 582,000 353,560 0.6075 0.846 0.846 0.860 0.832 0.860 412,681 0.8567 1.69%
1997-06-13 0 0.590 0.580 0.590 0.580 0.590 976,000 569,880 0.5839 0.832 0.818 0.832 0.818 0.832 692,056 0.8235 0.00%
1997-06-12 0 0.590 0.580 0.600 0.590 0.620 1,490,000 899,760 0.6039 0.832 0.818 0.846 0.832 0.874 1,056,519 0.8516 -6.35%
1997-06-11 0 0.630 0.630 0.640 0.620 0.640 1,180,000 745,500 0.6318 0.888 0.888 0.903 0.874 0.903 836,707 0.8910 -1.56%
1997-06-10 0 0.640 0.640 0.650 0.620 0.660 2,630,000 1,681,200 0.6392 0.903 0.903 0.917 0.874 0.931 1,864,863 0.9015 0.00%
1997-06-06 0 0.640 0.630 0.640 0.610 0.650 3,854,000 2,439,400 0.6330 0.903 0.888 0.903 0.860 0.917 2,732,769 0.8926 3.23%
1997-06-05 0 0.620 0.620 0.640 0.620 0.640 2,402,000 1,512,800 0.6298 0.874 0.874 0.903 0.874 0.903 1,703,194 0.8882 -1.59%
1997-06-04 0 0.630 0.630 0.640 0.630 0.650 1,096,000 700,940 0.6395 0.888 0.888 0.903 0.888 0.917 777,144 0.9019 -1.56%
1997-06-03 0 0.640 0.640 0.650 0.630 0.650 430,000 275,240 0.6401 0.903 0.903 0.917 0.888 0.917 304,902 0.9027 -1.54%
1997-06-02 0 0.650 0.640 0.650 0.640 0.670 2,696,000 1,749,340 0.6489 0.917 0.903 0.917 0.903 0.945 1,911,662 0.9151 1.56%
1997-05-30 0 0.640 0.640 0.650 0.640 0.670 1,986,000 1,304,660 0.6569 0.903 0.903 0.917 0.903 0.945 1,408,220 0.9265 -3.03%
1997-05-29 0 0.660 0.650 0.660 0.650 0.670 3,570,000 2,366,880 0.6630 0.931 0.917 0.931 0.917 0.945 2,531,392 0.9350 -1.49%
1997-05-28 0 0.670 0.650 0.670 0.640 0.720 7,913,000 5,375,700 0.6794 0.945 0.917 0.945 0.903 1.015 5,610,897 0.9581 -1.47%
1997-05-27 0 0.680 0.670 0.680 0.620 0.690 8,760,000 5,676,420 0.6480 0.959 0.945 0.959 0.874 0.973 6,211,482 0.9139 7.94%
1997-05-26 0 0.630 0.630 0.640 0.610 0.640 1,500,000 953,700 0.6358 0.888 0.888 0.903 0.860 0.903 1,063,610 0.8967 3.28%
1997-05-23 0 0.610 0.600 0.620 0.610 0.610 1,286,000 784,460 0.6100 0.860 0.846 0.874 0.860 0.860 911,868 0.8603 -1.61%
1997-05-22 0 0.620 0.610 0.620 0.600 0.630 2,370,000 1,456,620 0.6146 0.874 0.860 0.874 0.846 0.888 1,680,504 0.8668 3.33%
1997-05-21 0 0.600 0.590 0.610 0.590 0.640 1,456,000 898,640 0.6172 0.846 0.832 0.860 0.832 0.903 1,032,411 0.8704 -3.23%
1997-05-20 0 0.620 0.620 0.630 0.620 0.630 1,434,000 901,820 0.6289 0.874 0.874 0.888 0.874 0.888 1,016,811 0.8869 0.00%
1997-05-19 0 0.620 0.620 0.630 0.610 0.630 3,420,000 2,121,480 0.6203 0.874 0.874 0.888 0.860 0.888 2,425,031 0.8748 -3.12%
1997-05-16 0 0.640 0.630 0.640 0.640 0.660 1,380,000 893,000 0.6471 0.903 0.888 0.903 0.903 0.931 978,521 0.9126 0.00%
1997-05-15 0 0.640 0.630 0.640 0.630 0.680 2,298,600 1,511,244 0.6575 0.903 0.888 0.903 0.888 0.959 1,629,876 0.9272 -4.48%
1997-05-14 0 0.670 0.670 0.680 0.670 0.700 2,856,000 1,931,020 0.6761 0.945 0.945 0.959 0.945 0.987 2,025,113 0.9535 -2.90%
1997-05-13 0 0.690 0.690 0.700 0.680 0.780 11,148,000 7,972,900 0.7152 0.973 0.973 0.987 0.959 1.100 7,904,749 1.0086 -5.48%
1997-05-12 0 0.730 0.720 0.730 0.640 0.760 18,918,000 13,106,220 0.6928 1.030 1.015 1.030 0.903 1.072 13,414,249 0.9770 14.06%
1997-05-09 0 0.640 0.630 0.640 0.630 0.650 5,884,000 3,736,360 0.6350 0.903 0.888 0.903 0.888 0.917 4,172,187 0.8955 1.59%
1997-05-08 0 0.630 0.630 0.640 0.610 0.650 4,586,000 2,886,780 0.6295 0.888 0.888 0.903 0.860 0.917 3,251,810 0.8877 0.00%
1997-05-07 0 0.630 0.620 0.630 0.600 0.670 10,154,000 6,461,440 0.6363 0.888 0.874 0.888 0.846 0.945 7,199,931 0.8974 -5.97%
1997-05-06 0 0.670 0.670 0.680 0.630 0.720 23,752,000 16,410,000 0.6909 0.945 0.945 0.959 0.888 1.015 16,841,910 0.9744 4.69%
1997-05-05 0 0.640 0.630 0.640 0.620 1.000 32,462,000 22,597,800 0.6961 0.903 0.888 0.903 0.874 1.410 23,017,938 0.9817 -34.69%
1997-05-02 1 0.980 - - - - 0 0 - 1.382 - - - - 0 - 0.00%
1997-05-01 1 0.980 - - - - 0 0 - 1.382 - - - - 0 - 0.00%
1997-04-30 1 0.980 - - - - 0 0 - 1.382 - - - - 0 - 0.00%
1997-04-29 1 0.980 - - - - 0 0 - 1.382 - - - - 0 - 0.00%
1997-04-28 1 0.980 - - - - 0 0 - 1.382 - - - - 0 - 0.00%
1997-04-25 0 0.980 0.970 0.980 0.760 1.010 105,373,500 96,680,995 0.9175 1.382 1.368 1.382 1.072 1.424 74,717,538 1.2940 34.25%
1997-04-24 0 0.730 0.720 0.730 0.630 0.760 30,882,000 21,950,080 0.7108 1.030 1.015 1.030 0.888 1.072 21,897,603 1.0024 8.96%
1997-04-23 0 0.670 0.670 0.680 0.540 0.690 26,874,000 16,866,340 0.6276 0.945 0.945 0.959 0.762 0.973 19,055,637 0.8851 19.64%
1997-04-22 0 0.560 0.560 0.570 0.560 0.580 1,610,000 919,600 0.5712 0.790 0.790 0.804 0.790 0.818 1,141,608 0.8055 -1.75%
1997-04-21 0 0.570 0.560 0.570 0.570 0.590 6,004,000 3,484,700 0.5804 0.804 0.790 0.804 0.804 0.832 4,257,276 0.8185 1.79%
1997-04-18 0 0.560 0.560 0.570 0.560 0.590 11,774,000 6,756,640 0.5739 0.790 0.790 0.804 0.790 0.832 8,348,629 0.8093 1.82%
1997-04-17 0 0.550 0.550 0.560 0.520 0.550 4,698,000 2,511,480 0.5346 0.776 0.776 0.790 0.733 0.776 3,331,226 0.7539 5.77%
1997-04-16 0 0.520 0.500 0.530 0.500 0.520 230,000 118,600 0.5157 0.733 0.705 0.747 0.705 0.733 163,087 0.7272 5.05%
1997-04-15 0 0.495 0.495 0.500 0.495 0.520 270,000 135,650 0.5024 0.698 0.698 0.705 0.698 0.733 191,450 0.7085 -2.94%
1997-04-14 0 0.510 0.500 0.520 0.500 0.510 390,000 198,000 0.5077 0.719 0.705 0.733 0.705 0.719 276,539 0.7160 3.03%
1997-04-11 0 0.495 0.495 0.500 0.495 0.495 150,000 74,250 0.4950 0.698 0.698 0.705 0.698 0.698 106,361 0.6981 0.00%
1997-04-10 0 0.495 0.490 0.510 0.495 0.495 100,000 49,500 0.4950 0.698 0.691 0.719 0.698 0.698 70,907 0.6981 0.00%
1997-04-09 0 0.495 0.495 0.510 0.490 0.500 254,000 124,740 0.4911 0.698 0.698 0.719 0.691 0.705 180,105 0.6926 0.00%
1997-04-08 0 0.495 0.490 0.495 0.485 0.495 314,000 154,340 0.4915 0.698 0.691 0.698 0.684 0.698 222,649 0.6932 1.02%
1997-04-07 0 0.490 0.490 0.500 0.490 0.495 50,000 24,650 0.4930 0.691 0.691 0.705 0.691 0.698 35,454 0.6953 -1.01%
1997-04-04 0 0.495 0.490 0.500 0.485 0.495 370,000 181,850 0.4915 0.698 0.691 0.705 0.684 0.698 262,357 0.6931 0.00%
1997-04-03 0 0.495 0.490 0.510 0.490 0.495 160,000 78,900 0.4931 0.698 0.691 0.719 0.691 0.698 113,452 0.6954 1.02%
1997-04-02 0 0.490 0.490 0.510 0.485 0.490 310,000 151,850 0.4898 0.691 0.691 0.719 0.684 0.691 219,813 0.6908 1.03%
1997-04-01 0 0.485 0.485 0.490 0.485 0.490 560,000 273,400 0.4882 0.684 0.684 0.691 0.684 0.691 397,081 0.6885 -3.00%
1997-03-27 0 0.500 0.500 0.510 0.495 0.500 454,000 226,900 0.4998 0.705 0.705 0.719 0.698 0.705 321,919 0.7048 0.00%
1997-03-26 0 0.500 0.500 0.510 0.500 0.500 70,000 35,000 0.5000 0.705 0.705 0.719 0.705 0.705 49,635 0.7051 2.04%
1997-03-25 0 0.490 0.480 0.520 0.490 0.500 330,000 162,950 0.4938 0.691 0.677 0.733 0.691 0.705 233,994 0.6964 -2.00%
1997-03-24 0 0.500 0.495 0.510 0.500 0.510 220,000 110,200 0.5009 0.705 0.698 0.719 0.705 0.719 155,996 0.7064 -1.96%
1997-03-21 0 0.510 0.495 0.510 0.500 0.510 1,584,000 792,020 0.5000 0.719 0.698 0.719 0.705 0.719 1,123,172 0.7052 2.00%
1997-03-20 0 0.500 0.490 0.500 0.490 0.520 1,598,000 812,530 0.5085 0.705 0.691 0.705 0.691 0.733 1,133,099 0.7171 -5.66%
1997-03-19 0 0.530 0.520 0.530 0.520 0.540 1,302,000 686,820 0.5275 0.747 0.733 0.747 0.733 0.762 923,213 0.7439 1.92%
1997-03-18 0 0.520 0.510 0.520 0.520 0.550 1,538,000 813,200 0.5287 0.733 0.719 0.733 0.733 0.776 1,090,555 0.7457 -3.70%
1997-03-17 0 0.540 0.540 0.550 0.500 0.540 1,768,000 929,180 0.5256 0.762 0.762 0.776 0.705 0.762 1,253,642 0.7412 8.00%
1997-03-14 0 0.500 0.500 0.510 0.500 0.520 578,000 292,700 0.5064 0.705 0.705 0.719 0.705 0.733 409,844 0.7142 0.00%
1997-03-13 0 0.500 0.500 0.510 0.500 0.510 456,000 228,200 0.5004 0.705 0.705 0.719 0.705 0.719 323,337 0.7058 0.00%
1997-03-12 0 0.500 0.500 0.520 0.500 0.520 626,000 320,000 0.5112 0.705 0.705 0.733 0.705 0.733 443,880 0.7209 -3.85%
1997-03-11 0 0.520 0.510 0.520 0.520 0.530 660,000 346,600 0.5252 0.733 0.719 0.733 0.733 0.747 467,988 0.7406 -1.89%
1997-03-10 0 0.530 0.520 0.530 0.530 0.560 3,210,000 1,755,700 0.5469 0.747 0.733 0.747 0.747 0.790 2,276,125 0.7714 -1.85%
1997-03-07 0 0.540 0.540 0.550 0.520 0.570 6,806,000 3,757,100 0.5520 0.762 0.762 0.776 0.733 0.804 4,825,953 0.7785 3.85%
1997-03-06 0 0.520 0.510 0.520 0.510 0.520 1,830,000 946,300 0.5171 0.733 0.719 0.733 0.719 0.733 1,297,604 0.7293 1.96%
1997-03-05 0 0.510 0.500 0.510 0.500 0.510 834,000 418,040 0.5012 0.719 0.705 0.719 0.705 0.719 591,367 0.7069 0.00%
1997-03-04 0 0.510 0.500 0.520 0.500 0.520 658,000 334,280 0.5080 0.719 0.705 0.733 0.705 0.733 466,570 0.7165 -1.92%
1997-03-03 0 0.520 0.510 0.520 0.520 0.530 1,100,000 572,500 0.5205 0.733 0.719 0.733 0.733 0.747 779,981 0.7340 4.00%
1997-02-28 0 0.500 0.500 0.520 0.500 0.510 300,000 150,500 0.5017 0.705 0.705 0.733 0.705 0.719 212,722 0.7075 0.00%
1997-02-27 0 0.500 0.495 0.510 0.500 0.510 870,000 435,200 0.5002 0.705 0.698 0.719 0.705 0.719 616,894 0.7055 1.01%
1997-02-26 0 0.495 0.495 0.510 0.495 0.500 260,000 129,650 0.4987 0.698 0.698 0.719 0.698 0.705 184,359 0.7032 -1.00%
1997-02-25 0 0.500 0.495 0.510 0.500 0.500 20,000 10,000 0.5000 0.705 0.698 0.719 0.705 0.705 14,181 0.7051 1.01%
1997-02-24 0 0.495 0.495 0.520 0.495 0.500 340,000 169,000 0.4971 0.698 0.698 0.733 0.698 0.705 241,085 0.7010 -1.00%
1997-02-21 0 0.500 0.500 0.510 0.500 0.510 70,000 35,200 0.5029 0.705 0.705 0.719 0.705 0.719 49,635 0.7092 0.00%
1997-02-20 0 0.500 0.500 0.510 0.500 0.500 350,000 175,000 0.5000 0.705 0.705 0.719 0.705 0.705 248,176 0.7051 -1.96%
1997-02-19 0 0.510 0.510 0.520 0.510 0.530 700,000 359,600 0.5137 0.719 0.719 0.733 0.719 0.747 496,351 0.7245 0.00%
1997-02-18 0 0.510 0.510 0.520 0.490 0.540 3,298,000 1,718,020 0.5209 0.719 0.719 0.733 0.691 0.762 2,338,524 0.7347 -1.92%
1997-02-17 0 0.520 0.510 0.520 0.495 0.520 1,488,000 764,050 0.5135 0.733 0.719 0.733 0.698 0.733 1,055,101 0.7241 5.05%
1997-02-14 0 0.495 0.495 0.500 0.495 0.495 390,000 193,050 0.4950 0.698 0.698 0.705 0.698 0.698 276,539 0.6981 -1.00%
1997-02-13 0 0.500 0.500 0.510 0.500 0.500 200,000 100,000 0.5000 0.705 0.705 0.719 0.705 0.705 141,815 0.7051 0.00%
1997-02-12 0 0.500 0.500 0.510 0.500 0.500 50,000 25,000 0.5000 0.705 0.705 0.719 0.705 0.705 35,454 0.7051 0.00%
1997-02-11 0 0.500 0.500 0.510 0.500 0.500 210,000 105,000 0.5000 0.705 0.705 0.719 0.705 0.705 148,905 0.7051 0.00%
1997-02-10 0 0.500 0.500 0.510 0.500 0.510 138,000 69,100 0.5007 0.705 0.705 0.719 0.705 0.719 97,852 0.7062 0.00%
1997-02-05 0 0.500 0.500 0.520 0.500 0.510 120,000 61,000 0.5083 0.705 0.705 0.733 0.705 0.719 85,089 0.7169 0.00%
1997-02-04 0 0.500 0.500 0.520 0.500 0.500 50,000 25,000 0.5000 0.705 0.705 0.733 0.705 0.705 35,454 0.7051 0.00%
1997-02-03 0 0.500 0.500 0.510 - - 0 0 - 0.705 0.705 0.719 - - 0 - 0.00%
1997-01-31 0 0.500 0.500 0.510 0.500 0.500 80,000 40,000 0.5000 0.705 0.705 0.719 0.705 0.705 56,726 0.7051 -1.96%
1997-01-30 0 0.510 0.500 0.520 0.510 0.520 510,000 264,200 0.5180 0.719 0.705 0.733 0.719 0.733 361,627 0.7306 -1.92%
1997-01-29 0 0.520 0.520 0.530 0.490 0.520 1,844,000 936,630 0.5079 0.733 0.733 0.747 0.691 0.733 1,307,531 0.7163 6.12%
1997-01-28 0 0.490 0.490 0.500 0.490 0.490 200,000 98,000 0.4900 0.691 0.691 0.705 0.691 0.691 141,815 0.6910 -2.00%
1997-01-27 0 0.500 0.495 0.510 0.500 0.500 200,000 100,000 0.5000 0.705 0.698 0.719 0.705 0.705 141,815 0.7051 0.00%
1997-01-24 0 0.500 0.500 0.510 0.495 0.500 2,388,000 1,186,860 0.4970 0.705 0.705 0.719 0.698 0.705 1,693,267 0.7009 0.00%
1997-01-23 0 0.500 0.500 0.510 0.500 0.510 290,000 145,500 0.5017 0.705 0.705 0.719 0.705 0.719 205,631 0.7076 0.00%
1997-01-22 0 0.500 0.500 0.510 0.500 0.510 654,000 328,800 0.5028 0.705 0.705 0.719 0.705 0.719 463,734 0.7090 -1.96%
1997-01-21 0 0.510 0.500 0.520 0.485 0.530 640,000 326,850 0.5107 0.719 0.705 0.733 0.684 0.747 453,807 0.7202 2.00%
1997-01-20 0 0.500 0.490 0.510 0.495 0.500 766,000 380,200 0.4963 0.705 0.691 0.719 0.698 0.705 543,150 0.7000 2.04%
1997-01-17 0 0.490 0.490 0.495 0.490 0.495 1,710,000 838,550 0.4904 0.691 0.691 0.698 0.691 0.698 1,212,515 0.6916 0.00%
1997-01-16 0 0.490 0.485 0.500 0.490 0.500 740,000 363,600 0.4914 0.691 0.684 0.705 0.691 0.705 524,714 0.6929 -2.00%
1997-01-15 0 0.500 0.495 0.500 0.500 0.510 320,000 161,500 0.5047 0.705 0.698 0.705 0.705 0.719 226,903 0.7118 0.00%
1997-01-14 0 0.500 0.495 0.500 0.490 0.500 366,000 181,690 0.4964 0.705 0.698 0.705 0.691 0.705 259,521 0.7001 2.04%
1997-01-13 0 0.490 0.490 0.495 0.490 0.490 290,000 142,100 0.4900 0.691 0.691 0.698 0.691 0.691 205,631 0.6910 0.00%
1997-01-10 0 0.490 0.490 0.510 0.490 0.495 436,000 214,820 0.4927 0.691 0.691 0.719 0.691 0.698 309,156 0.6949 -1.01%
1997-01-09 0 0.495 0.490 0.495 0.495 0.495 230,000 113,850 0.4950 0.698 0.691 0.698 0.698 0.698 163,087 0.6981 -1.00%
1997-01-08 0 0.500 0.495 0.500 0.500 0.500 20,000 10,000 0.5000 0.705 0.698 0.705 0.705 0.705 14,181 0.7051 -1.96%
1997-01-07 0 0.510 0.500 0.510 0.500 0.510 130,000 65,600 0.5046 0.719 0.705 0.719 0.705 0.719 92,180 0.7117 -1.92%
1997-01-06 0 0.520 0.520 0.530 0.485 0.530 2,702,000 1,389,190 0.5141 0.733 0.733 0.747 0.684 0.747 1,915,916 0.7251 7.22%
1997-01-03 0 0.485 0.480 0.500 0.480 0.495 1,010,000 491,050 0.4862 0.684 0.677 0.705 0.677 0.698 716,164 0.6857 -1.02%
1997-01-02 0 0.490 0.485 0.490 0.480 0.490 678,000 328,970 0.4852 0.691 0.684 0.691 0.677 0.691 480,752 0.6843 0.00%
1996-12-31 0 0.490 0.485 0.495 0.490 0.495 430,000 211,850 0.4927 0.691 0.684 0.698 0.691 0.698 304,902 0.6948 -1.01%
1996-12-30 0 0.495 0.490 0.495 0.485 0.495 720,000 352,550 0.4897 0.698 0.691 0.698 0.684 0.698 510,533 0.6906 2.06%
1996-12-27 0 0.485 0.485 0.490 0.485 0.485 1,440,000 698,400 0.4850 0.684 0.684 0.691 0.684 0.684 1,021,066 0.6840 -1.02%
1996-12-24 0 0.490 0.485 0.490 0.485 0.490 460,000 223,600 0.4861 0.691 0.684 0.691 0.684 0.691 326,174 0.6855 0.00%
1996-12-23 0 0.490 0.485 0.490 0.485 0.490 1,624,000 792,860 0.4882 0.691 0.684 0.691 0.684 0.691 1,151,535 0.6885 1.03%
1996-12-20 0 0.485 0.485 0.490 0.485 0.490 1,004,000 487,440 0.4855 0.684 0.684 0.691 0.684 0.691 711,910 0.6847 0.00%
1996-12-19 0 0.485 0.485 0.495 0.485 0.490 800,000 389,000 0.4863 0.684 0.684 0.698 0.684 0.691 567,259 0.6858 -1.02%
1996-12-18 0 0.490 0.480 0.495 0.485 0.490 1,010,000 492,160 0.4873 0.691 0.677 0.698 0.684 0.691 716,164 0.6872 0.00%
1996-12-17 0 0.490 0.485 0.495 0.485 0.490 1,198,000 583,620 0.4872 0.691 0.684 0.698 0.684 0.691 849,470 0.6870 -1.01%
1996-12-16 0 0.495 0.495 0.500 0.495 0.520 1,064,000 539,730 0.5073 0.698 0.698 0.705 0.698 0.733 754,454 0.7154 -2.94%
1996-12-13 0 0.510 0.500 0.510 0.500 0.550 2,720,000 1,433,900 0.5272 0.719 0.705 0.719 0.705 0.776 1,928,679 0.7435 2.00%
1996-12-12 0 0.500 0.490 0.510 0.495 0.500 110,000 54,650 0.4968 0.705 0.691 0.719 0.698 0.705 77,998 0.7007 0.00%
1996-12-11 0 0.500 0.500 0.510 0.500 0.510 1,030,000 517,800 0.5027 0.705 0.705 0.719 0.705 0.719 730,346 0.7090 0.00%
1996-12-10 0 0.500 0.500 0.510 0.500 0.520 650,000 329,100 0.5063 0.705 0.705 0.719 0.705 0.733 460,898 0.7140 3.09%
1996-12-09 0 0.485 0.485 0.500 0.470 0.475 260,000 122,360 0.4706 0.684 0.684 0.705 0.663 0.670 184,359 0.6637 -1.02%
1996-12-06 0 0.490 0.480 0.490 0.480 0.500 1,248,000 613,440 0.4915 0.691 0.677 0.691 0.677 0.705 884,924 0.6932 -2.00%
1996-12-05 0 0.500 0.500 0.510 0.500 0.520 910,000 459,000 0.5044 0.705 0.705 0.719 0.705 0.733 645,257 0.7113 0.00%
1996-12-04 0 0.500 0.500 0.510 0.500 0.510 846,000 424,700 0.5020 0.705 0.705 0.719 0.705 0.719 599,876 0.7080 0.00%
1996-12-03 0 0.500 0.500 0.510 0.500 0.500 178,000 89,000 0.5000 0.705 0.705 0.719 0.705 0.705 126,215 0.7051 -1.96%
1996-12-02 0 0.510 0.500 0.510 0.500 0.520 470,000 240,640 0.5120 0.719 0.705 0.719 0.705 0.733 333,264 0.7221 0.00%
1996-11-29 0 0.510 0.510 0.520 0.510 0.510 820,000 422,200 0.5149 0.719 0.719 0.733 0.719 0.719 581,440 0.7261 2.00%
1996-11-28 0 0.500 0.500 0.510 0.500 0.510 730,000 370,500 0.5075 0.705 0.705 0.719 0.705 0.719 517,624 0.7158 0.00%
1996-11-27 0 0.500 0.500 0.510 0.500 0.510 390,000 195,100 0.5003 0.705 0.705 0.719 0.705 0.719 276,539 0.7055 0.00%
1996-11-26 0 0.500 0.500 0.510 0.500 0.520 760,000 383,200 0.5042 0.705 0.705 0.719 0.705 0.733 538,896 0.7111 -3.85%
1996-11-25 0 0.520 0.500 0.520 0.510 0.520 900,000 465,000 0.5167 0.733 0.705 0.733 0.719 0.733 638,166 0.7287 1.96%
1996-11-22 0 0.510 0.510 0.520 0.510 0.510 530,000 270,300 0.5100 0.719 0.719 0.733 0.719 0.719 375,809 0.7192 0.00%
1996-11-21 0 0.510 0.500 0.510 0.500 0.510 543,200 274,188 0.5048 0.719 0.705 0.719 0.705 0.719 385,169 0.7119 0.00%
1996-11-20 0 0.510 0.500 0.520 0.510 0.510 320,000 163,200 0.5100 0.719 0.705 0.733 0.719 0.719 226,903 0.7192 -1.92%
1996-11-19 0 0.520 0.500 0.520 0.500 0.520 2,666,000 1,375,320 0.5159 0.733 0.705 0.733 0.705 0.733 1,890,389 0.7275 4.00%
1996-11-18 0 0.500 0.500 0.510 0.500 0.510 1,672,000 841,800 0.5035 0.705 0.705 0.719 0.705 0.719 1,185,571 0.7100 -1.96%
1996-11-15 0 0.510 0.510 0.520 0.510 0.520 350,000 179,800 0.5137 0.719 0.719 0.733 0.719 0.733 248,176 0.7245 -1.92%
1996-11-14 0 0.520 0.510 0.530 0.520 0.530 80,000 41,900 0.5238 0.733 0.719 0.747 0.733 0.747 56,726 0.7386 0.00%
1996-11-13 0 0.520 0.510 0.520 0.510 0.520 650,000 335,500 0.5162 0.733 0.719 0.733 0.719 0.733 460,898 0.7279 -1.89%
1996-11-12 0 0.530 0.520 0.530 0.520 0.530 924,000 481,920 0.5216 0.747 0.733 0.747 0.733 0.747 655,184 0.7355 1.92%
1996-11-11 0 0.520 0.520 0.530 0.510 0.530 900,000 467,560 0.5195 0.733 0.733 0.747 0.719 0.747 638,166 0.7327 0.00%
1996-11-08 0 0.520 0.510 0.520 0.510 0.530 2,380,000 1,246,100 0.5236 0.733 0.719 0.733 0.719 0.747 1,687,595 0.7384 -1.89%
1996-11-07 0 0.530 0.520 0.530 0.520 0.570 2,828,000 1,525,580 0.5395 0.747 0.733 0.747 0.733 0.804 2,005,259 0.7608 -5.36%
1996-11-06 0 0.560 0.550 0.570 0.530 0.590 6,264,000 3,514,500 0.5611 0.790 0.776 0.804 0.747 0.832 4,441,635 0.7913 5.66%
1996-11-05 0 0.530 0.520 0.540 0.530 0.550 3,084,000 1,658,960 0.5379 0.747 0.733 0.762 0.747 0.776 2,186,782 0.7586 1.92%
1996-11-04 0 0.520 0.520 0.530 0.520 0.530 400,000 210,300 0.5258 0.733 0.733 0.747 0.733 0.747 283,629 0.7415 -1.89%
1996-11-01 0 0.530 0.520 0.540 0.520 0.530 730,000 386,600 0.5296 0.747 0.733 0.762 0.733 0.747 517,624 0.7469 0.00%
1996-10-31 0 0.530 0.530 0.540 0.530 0.550 606,000 322,480 0.5321 0.747 0.747 0.762 0.747 0.776 429,698 0.7505 0.00%
1996-10-30 0 0.530 0.530 0.540 0.530 0.550 654,000 351,020 0.5367 0.747 0.747 0.762 0.747 0.776 463,734 0.7569 -3.64%
1996-10-29 0 0.550 0.540 0.550 0.540 0.550 3,074,000 1,682,020 0.5472 0.776 0.762 0.776 0.762 0.776 2,179,691 0.7717 3.77%
1996-10-28 0 0.530 0.530 0.540 0.530 0.540 844,000 455,560 0.5398 0.747 0.747 0.762 0.747 0.762 598,458 0.7612 0.00%
1996-10-25 0 0.530 0.520 0.540 0.530 0.540 240,000 127,220 0.5301 0.747 0.733 0.762 0.747 0.762 170,178 0.7476 -1.85%
1996-10-24 0 0.540 0.520 0.540 0.520 0.540 938,000 498,380 0.5313 0.762 0.733 0.762 0.733 0.762 665,111 0.7493 3.85%
1996-10-23 0 0.520 0.520 0.530 0.520 0.520 720,000 374,400 0.5200 0.733 0.733 0.747 0.733 0.733 510,533 0.7334 -1.89%
1996-10-22 0 0.530 0.520 0.540 0.510 0.540 700,000 363,500 0.5193 0.747 0.733 0.762 0.719 0.762 496,351 0.7323 3.92%
1996-10-18 0 0.510 0.510 0.530 0.510 0.520 292,000 150,620 0.5158 0.719 0.719 0.747 0.719 0.733 207,049 0.7275 -1.92%
1996-10-17 0 0.520 0.520 0.530 0.520 0.530 262,000 137,640 0.5253 0.733 0.733 0.747 0.733 0.747 185,777 0.7409 -1.89%
1996-10-16 0 0.530 0.530 0.540 0.520 0.530 204,000 107,680 0.5278 0.747 0.747 0.762 0.733 0.747 144,651 0.7444 0.00%
1996-10-15 0 0.530 0.520 0.530 0.530 0.540 386,000 205,440 0.5322 0.747 0.733 0.747 0.747 0.762 273,702 0.7506 -1.85%
1996-10-14 0 0.540 0.540 0.550 0.530 0.540 480,000 255,400 0.5321 0.762 0.762 0.776 0.747 0.762 340,355 0.7504 3.85%
1996-10-11 0 0.520 0.520 0.530 0.520 0.530 544,000 288,180 0.5297 0.733 0.733 0.747 0.733 0.747 385,736 0.7471 -1.89%
1996-10-10 0 0.530 0.530 0.540 0.520 0.540 662,000 350,640 0.5297 0.747 0.747 0.762 0.733 0.762 469,407 0.7470 -5.36%
1996-10-09 0 0.560 0.550 0.560 0.540 0.570 2,474,000 1,368,700 0.5532 0.790 0.776 0.790 0.762 0.804 1,754,247 0.7802 7.69%
1996-10-08 0 0.520 0.520 0.530 0.520 0.530 1,270,000 661,400 0.5208 0.733 0.733 0.747 0.733 0.747 900,523 0.7345 -1.89%
1996-10-07 0 0.530 0.520 0.530 0.510 0.530 1,226,000 641,080 0.5229 0.747 0.733 0.747 0.719 0.747 869,324 0.7374 0.00%
1996-10-04 0 0.530 0.530 0.540 0.530 0.540 608,000 322,740 0.5308 0.747 0.747 0.762 0.747 0.762 431,117 0.7486 0.00%
1996-10-03 0 0.530 0.530 0.540 0.530 0.540 422,000 225,060 0.5333 0.747 0.747 0.762 0.747 0.762 299,229 0.7521 -1.85%
1996-10-02 0 0.540 0.540 0.550 0.520 0.540 334,000 177,120 0.5303 0.762 0.762 0.776 0.733 0.762 236,830 0.7479 3.85%
1996-10-01 0 0.520 0.520 0.530 0.520 0.530 422,000 219,940 0.5212 0.733 0.733 0.747 0.733 0.747 299,229 0.7350 0.00%
1996-09-30 0 0.520 0.520 0.530 0.520 0.520 960,000 501,300 0.5222 0.733 0.733 0.747 0.733 0.733 680,710 0.7364 0.00%
1996-09-27 0 0.520 0.510 0.540 - - 0 0 - 0.733 0.719 0.762 - - 0 - 0.00%
1996-09-26 0 0.520 0.510 0.520 0.520 0.520 256,000 133,120 0.5200 0.733 0.719 0.733 0.733 0.733 181,523 0.7334 0.00%
1996-09-25 0 0.520 0.510 0.520 0.510 0.520 620,000 318,200 0.5132 0.733 0.719 0.733 0.719 0.733 439,625 0.7238 0.00%
1996-09-24 0 0.520 0.510 0.530 0.520 0.520 180,000 93,600 0.5200 0.733 0.719 0.747 0.733 0.733 127,633 0.7334 0.00%
1996-09-23 0 0.520 0.520 0.530 0.520 0.520 620,000 322,400 0.5200 0.733 0.733 0.747 0.733 0.733 439,625 0.7334 -1.89%
1996-09-20 0 0.530 0.520 0.540 0.520 0.530 596,000 313,520 0.5260 0.747 0.733 0.762 0.733 0.747 422,608 0.7419 1.92%
1996-09-19 0 0.520 0.520 0.530 0.510 0.520 1,350,000 696,000 0.5156 0.733 0.733 0.747 0.719 0.733 957,249 0.7271 0.00%
1996-09-18 0 0.520 0.520 0.530 0.520 0.520 180,000 93,600 0.5200 0.733 0.733 0.747 0.733 0.733 127,633 0.7334 -1.89%
1996-09-17 0 0.530 0.530 0.540 0.520 0.530 270,000 142,100 0.5263 0.747 0.747 0.762 0.733 0.747 191,450 0.7422 0.00%
1996-09-16 0 0.530 0.520 0.530 0.520 0.530 452,000 239,440 0.5297 0.747 0.733 0.747 0.733 0.747 320,501 0.7471 -1.85%
1996-09-13 0 0.540 0.520 0.540 0.520 0.540 810,000 425,300 0.5251 0.762 0.733 0.762 0.733 0.762 574,349 0.7405 1.89%
1996-09-12 0 0.530 0.520 0.530 0.530 0.530 550,000 291,500 0.5300 0.747 0.733 0.747 0.747 0.747 389,990 0.7475 0.00%
1996-09-11 0 0.530 0.530 0.540 0.530 0.540 158,000 84,820 0.5368 0.747 0.747 0.762 0.747 0.762 112,034 0.7571 -1.85%
1996-09-10 0 0.540 0.540 0.550 0.530 0.550 210,000 114,100 0.5433 0.762 0.762 0.776 0.747 0.776 148,905 0.7663 -3.57%
1996-09-09 0 0.560 0.550 0.570 0.530 0.560 756,000 412,240 0.5453 0.790 0.776 0.804 0.747 0.790 536,059 0.7690 7.69%
1996-09-06 0 0.520 0.520 0.530 0.520 0.520 350,000 182,000 0.5200 0.733 0.733 0.747 0.733 0.733 248,176 0.7334 0.00%
1996-09-05 0 0.520 0.520 0.530 0.520 0.530 250,000 131,000 0.5240 0.733 0.733 0.747 0.733 0.747 177,268 0.7390 -1.89%
1996-09-04 0 0.530 0.530 0.540 0.530 0.530 320,000 169,600 0.5300 0.747 0.747 0.762 0.747 0.747 226,903 0.7475 1.92%
1996-09-03 0 0.520 0.520 0.530 0.520 0.540 940,000 496,200 0.5279 0.733 0.733 0.747 0.733 0.762 666,529 0.7445 -1.89%
1996-09-02 0 0.530 0.530 0.540 0.530 0.530 238,000 126,140 0.5300 0.747 0.747 0.762 0.747 0.747 168,759 0.7475 -1.85%
1996-08-30 0 0.540 0.530 0.550 0.530 0.540 658,000 355,300 0.5400 0.762 0.747 0.776 0.747 0.762 466,570 0.7615 0.00%
1996-08-29 0 0.540 0.540 0.550 0.540 0.550 750,000 408,800 0.5451 0.762 0.762 0.776 0.762 0.776 531,805 0.7687 0.00%
1996-08-28 0 0.540 0.540 0.550 0.540 0.550 336,000 184,600 0.5494 0.762 0.762 0.776 0.762 0.776 238,249 0.7748 -1.82%
1996-08-27 0 0.550 0.540 0.550 0.550 0.550 122,000 67,100 0.5500 0.776 0.762 0.776 0.776 0.776 86,507 0.7757 -1.79%
1996-08-23 0 0.560 0.550 0.560 0.550 0.560 862,000 481,020 0.5580 0.790 0.776 0.790 0.776 0.790 611,221 0.7870 1.82%
1996-08-22 0 0.550 0.550 0.560 0.550 0.550 1,788,000 983,400 0.5500 0.776 0.776 0.790 0.776 0.776 1,267,823 0.7757 0.00%
1996-08-21 0 0.550 0.550 0.560 0.550 0.560 1,972,000 1,085,700 0.5506 0.776 0.776 0.790 0.776 0.790 1,398,293 0.7764 -1.79%
1996-08-20 0 0.560 0.560 0.570 0.550 0.560 1,064,000 594,840 0.5591 0.790 0.790 0.804 0.776 0.790 754,454 0.7884 0.00%
1996-08-19 0 0.560 0.560 0.570 0.550 0.560 2,130,000 1,183,800 0.5558 0.790 0.790 0.804 0.776 0.790 1,510,326 0.7838 0.00%
1996-08-16 0 0.560 0.550 0.560 0.550 0.560 584,000 323,200 0.5534 0.790 0.776 0.790 0.776 0.790 414,099 0.7805 0.00%
1996-08-15 0 0.560 0.560 0.570 0.560 0.570 2,028,000 1,146,960 0.5656 0.790 0.790 0.804 0.790 0.804 1,438,001 0.7976 0.00%
1996-08-14 0 0.560 0.560 0.570 0.550 0.560 1,526,000 854,460 0.5599 0.790 0.790 0.804 0.776 0.790 1,082,046 0.7897 -1.75%
1996-08-13 0 0.570 0.550 0.570 0.550 0.570 1,520,000 850,460 0.5595 0.804 0.776 0.804 0.776 0.804 1,077,791 0.7891 1.79%
1996-08-12 0 0.560 0.550 0.560 0.540 0.570 1,290,000 716,060 0.5551 0.790 0.776 0.790 0.762 0.804 914,705 0.7828 -3.45%
1996-08-09 0 0.580 0.580 0.600 0.580 0.610 872,000 521,040 0.5975 0.818 0.818 0.846 0.818 0.860 618,312 0.8427 -3.33%
1996-08-08 0 0.600 0.590 0.600 0.600 0.610 2,432,000 1,468,920 0.6040 0.846 0.832 0.846 0.846 0.860 1,724,466 0.8518 -1.64%
1996-08-07 0 0.610 0.610 0.620 0.610 0.630 4,354,000 2,688,920 0.6176 0.860 0.860 0.874 0.860 0.888 3,087,305 0.8710 -1.61%
1996-08-06 0 0.620 0.610 0.620 0.590 0.620 5,116,000 3,092,420 0.6045 0.874 0.860 0.874 0.832 0.874 3,627,619 0.8525 5.08%
1996-08-05 0 0.590 0.580 0.590 0.580 0.590 668,000 390,720 0.5849 0.832 0.818 0.832 0.818 0.832 473,661 0.8249 1.72%
1996-08-02 0 0.580 0.580 0.590 0.570 0.590 930,000 538,200 0.5787 0.818 0.818 0.832 0.804 0.832 659,438 0.8161 -1.69%
1996-08-01 0 0.590 0.590 0.600 0.560 0.590 1,954,000 1,117,160 0.5717 0.832 0.832 0.846 0.790 0.832 1,385,529 0.8063 5.36%
1996-07-31 0 0.560 0.550 0.570 0.560 0.560 480,000 268,800 0.5600 0.790 0.776 0.804 0.790 0.790 340,355 0.7898 0.00%
1996-07-30 0 0.560 0.560 0.570 0.560 0.570 830,000 466,400 0.5619 0.790 0.790 0.804 0.790 0.804 588,531 0.7925 -1.75%
1996-07-29 0 0.570 0.570 0.580 0.570 0.570 850,000 484,500 0.5700 0.804 0.804 0.818 0.804 0.804 602,712 0.8039 0.00%
1996-07-26 0 0.570 0.570 0.580 0.560 0.570 1,420,000 809,100 0.5698 0.804 0.804 0.818 0.790 0.804 1,006,884 0.8036 1.79%
1996-07-25 0 0.560 0.560 0.580 0.560 0.570 1,450,000 825,100 0.5690 0.790 0.790 0.818 0.790 0.804 1,028,156 0.8025 -3.45%
1996-07-24 0 0.580 0.580 0.590 0.580 0.580 400,000 232,000 0.5800 0.818 0.818 0.832 0.818 0.818 283,629 0.8180 0.00%
1996-07-23 0 0.580 0.580 0.590 0.580 0.580 350,000 203,000 0.5800 0.818 0.818 0.832 0.818 0.818 248,176 0.8180 -1.69%
1996-07-22 0 0.590 0.590 0.600 0.590 0.590 474,000 279,660 0.5900 0.832 0.832 0.846 0.832 0.832 336,101 0.8321 0.00%
1996-07-19 0 0.590 0.590 0.600 0.590 0.600 450,000 267,700 0.5949 0.832 0.832 0.846 0.832 0.846 319,083 0.8390 0.00%
1996-07-18 0 0.590 0.590 0.610 0.590 0.600 710,000 424,400 0.5977 0.832 0.832 0.860 0.832 0.846 503,442 0.8430 0.00%
1996-07-17 0 0.590 0.590 0.600 0.590 0.630 1,252,000 754,300 0.6025 0.832 0.832 0.846 0.832 0.888 887,760 0.8497 0.00%
1996-07-16 0 0.590 0.580 0.590 0.580 0.590 430,000 249,900 0.5812 0.832 0.818 0.832 0.818 0.832 304,902 0.8196 -1.67%
1996-07-15 0 0.600 0.600 0.610 0.600 0.610 610,000 370,300 0.6070 0.846 0.846 0.860 0.846 0.860 432,535 0.8561 -1.64%
1996-07-12 0 0.610 0.600 0.620 0.580 0.620 1,622,000 986,400 0.6081 0.860 0.846 0.874 0.818 0.874 1,150,117 0.8577 5.17%
1996-07-11 0 0.580 0.580 0.590 0.580 0.590 558,000 324,240 0.5811 0.818 0.818 0.832 0.818 0.832 395,663 0.8195 0.00%
1996-07-10 0 0.580 0.570 0.590 0.580 0.590 366,000 213,040 0.5821 0.818 0.804 0.832 0.818 0.832 259,521 0.8209 -1.69%
1996-07-09 0 0.590 0.580 0.590 0.590 0.590 660,000 389,400 0.5900 0.832 0.818 0.832 0.832 0.832 467,988 0.8321 1.72%
1996-07-08 0 0.580 0.580 0.590 0.570 0.580 450,000 260,500 0.5789 0.818 0.818 0.832 0.804 0.818 319,083 0.8164 -1.69%
1996-07-05 0 0.590 0.600 0.610 0.580 0.600 1,146,000 672,300 0.5866 0.832 0.846 0.860 0.818 0.846 812,598 0.8273 0.00%
1996-07-04 0 0.590 0.590 0.600 0.590 0.590 450,000 265,500 0.5900 0.832 0.832 0.846 0.832 0.832 319,083 0.8321 0.00%
1996-07-03 0 0.590 0.590 0.600 0.580 0.590 400,000 234,300 0.5858 0.832 0.832 0.846 0.818 0.832 283,629 0.8261 1.72%
1996-07-02 0 0.580 0.580 0.590 0.580 0.590 290,000 169,900 0.5859 0.818 0.818 0.832 0.818 0.832 205,631 0.8262 -1.69%
1996-07-01 0 0.590 0.590 0.600 0.590 0.590 400,000 236,000 0.5900 0.832 0.832 0.846 0.832 0.832 283,629 0.8321 0.00%
1996-06-28 0 0.590 0.590 0.600 0.590 0.590 290,000 171,100 0.5900 0.832 0.832 0.846 0.832 0.832 205,631 0.8321 0.00%
1996-06-27 0 0.590 0.590 0.600 0.590 0.600 646,000 385,040 0.5960 0.832 0.832 0.846 0.832 0.846 458,061 0.8406 -1.67%
1996-06-26 0 0.600 0.600 0.610 0.600 0.600 670,000 402,000 0.6000 0.846 0.846 0.860 0.846 0.846 475,079 0.8462 0.00%
1996-06-25 0 0.600 0.590 0.610 0.600 0.600 260,000 156,000 0.6000 0.846 0.832 0.860 0.846 0.846 184,359 0.8462 0.00%
1996-06-24 0 0.600 0.590 0.600 0.590 0.600 850,000 505,900 0.5952 0.846 0.832 0.846 0.832 0.846 602,712 0.8394 1.69%
1996-06-21 0 0.590 0.580 0.590 0.590 0.590 410,000 241,900 0.5900 0.832 0.818 0.832 0.832 0.832 290,720 0.8321 0.00%
1996-06-19 0 0.590 0.590 0.600 0.590 0.600 910,000 538,400 0.5916 0.832 0.832 0.846 0.832 0.846 645,257 0.8344 0.00%
1996-06-18 0 0.590 0.590 0.600 0.590 0.590 100,000 59,000 0.5900 0.832 0.832 0.846 0.832 0.832 70,907 0.8321 -1.67%
1996-06-14 0 0.600 0.590 0.600 0.590 0.600 1,220,000 728,400 0.5970 0.846 0.832 0.846 0.832 0.846 865,069 0.8420 1.69%
1996-06-13 0 0.590 0.590 0.600 0.590 0.600 290,000 173,200 0.5972 0.832 0.832 0.846 0.832 0.846 205,631 0.8423 0.00%
1996-06-12 0 0.590 0.590 0.600 0.590 0.600 1,718,000 1,022,920 0.5954 0.832 0.832 0.846 0.832 0.846 1,218,188 0.8397 -1.67%
1996-06-11 0 0.600 0.600 0.610 0.600 0.610 72,000 43,420 0.6031 0.846 0.846 0.860 0.846 0.860 51,053 0.8505 -1.64%
1996-06-10 0 0.610 0.600 0.620 0.610 0.610 570,000 347,700 0.6100 0.860 0.846 0.874 0.860 0.860 404,172 0.8603 0.00%
1996-06-07 0 0.610 0.610 0.620 0.610 0.610 290,000 176,900 0.6100 0.860 0.860 0.874 0.860 0.860 205,631 0.8603 0.00%
1996-06-06 0 0.610 0.600 0.610 0.610 0.610 330,000 201,900 0.6118 0.860 0.846 0.860 0.860 0.860 233,994 0.8628 0.00%
1996-06-05 0 0.610 0.600 0.610 0.610 0.610 390,000 237,900 0.6100 0.860 0.846 0.860 0.860 0.860 276,539 0.8603 1.67%
1996-06-04 0 0.600 0.600 0.620 0.600 0.630 350,000 213,600 0.6103 0.846 0.846 0.874 0.846 0.888 248,176 0.8607 -1.64%
1996-06-03 0 0.610 0.600 0.620 0.600 0.620 526,000 321,200 0.6106 0.860 0.846 0.874 0.846 0.874 372,973 0.8612 -3.17%
1996-05-31 0 0.630 0.620 0.630 0.610 0.630 1,310,000 813,000 0.6206 0.888 0.874 0.888 0.860 0.888 928,886 0.8752 1.61%
1996-05-30 0 0.620 0.620 0.630 0.620 0.640 3,748,000 2,379,960 0.6350 0.874 0.874 0.888 0.874 0.903 2,657,607 0.8955 -3.12%
1996-05-29 0 0.640 0.630 0.640 0.630 0.650 11,870,000 7,641,000 0.6437 0.903 0.888 0.903 0.888 0.917 8,416,700 0.9078 1.59%
1996-05-28 0 0.630 0.620 0.640 0.580 0.630 3,880,000 2,380,000 0.6134 0.888 0.874 0.903 0.818 0.888 2,751,205 0.8651 6.78%
1996-05-27 0 0.590 0.590 0.600 0.590 0.600 432,000 255,580 0.5916 0.832 0.832 0.846 0.832 0.846 306,320 0.8344 -1.67%
1996-05-24 0 0.600 0.590 0.600 0.590 0.600 880,000 527,600 0.5995 0.846 0.832 0.846 0.832 0.846 623,985 0.8455 0.00%
1996-05-23 0 0.600 0.600 0.610 0.600 0.600 802,000 481,200 0.6000 0.846 0.846 0.860 0.846 0.846 568,677 0.8462 1.69%
1996-05-22 0 0.590 0.590 0.600 0.590 0.600 550,000 325,500 0.5918 0.832 0.832 0.846 0.832 0.846 389,990 0.8346 -1.67%
1996-05-21 0 0.600 0.590 0.600 0.590 0.600 340,000 203,500 0.5985 0.846 0.832 0.846 0.832 0.846 241,085 0.8441 0.00%
1996-05-20 0 0.600 0.600 0.610 0.600 0.600 780,000 468,000 0.6000 0.846 0.846 0.860 0.846 0.846 553,077 0.8462 0.00%
1996-05-17 0 0.600 0.600 0.610 0.600 0.600 210,000 126,600 0.6029 0.846 0.846 0.860 0.846 0.846 148,905 0.8502 -1.64%
1996-05-16 0 0.610 0.600 0.610 0.600 0.610 300,000 180,400 0.6013 0.860 0.846 0.860 0.846 0.860 212,722 0.8481 1.67%
1996-05-15 0 0.600 0.600 0.610 0.600 0.620 790,000 486,600 0.6159 0.846 0.846 0.860 0.846 0.874 560,168 0.8687 -3.23%
1996-05-14 0 0.620 0.610 0.620 0.600 0.620 1,366,000 829,660 0.6074 0.874 0.860 0.874 0.846 0.874 968,594 0.8566 3.33%
1996-05-13 0 0.600 0.590 0.600 0.590 0.600 404,000 242,060 0.5992 0.846 0.832 0.846 0.832 0.846 286,466 0.8450 1.69%
1996-05-10 0 0.590 0.580 0.590 0.590 0.600 960,000 571,200 0.5950 0.832 0.818 0.832 0.832 0.846 680,710 0.8391 -1.67%
1996-05-09 0 0.600 0.600 0.610 0.600 0.610 920,000 556,600 0.6050 0.846 0.846 0.860 0.846 0.860 652,347 0.8532 -1.64%
1996-05-08 0 0.610 0.610 0.620 0.610 0.610 1,542,000 940,620 0.6100 0.860 0.860 0.874 0.860 0.860 1,093,391 0.8603 0.00%
1996-05-07 0 0.610 0.610 0.620 0.610 0.620 660,000 405,500 0.6144 0.860 0.860 0.874 0.860 0.874 467,988 0.8665 -1.61%
1996-05-06 0 0.620 0.610 0.620 0.610 0.630 176,000 109,360 0.6214 0.874 0.860 0.874 0.860 0.888 124,797 0.8763 -1.59%
1996-05-03 0 0.630 0.620 0.630 0.600 0.630 1,186,000 733,920 0.6188 0.888 0.874 0.888 0.846 0.888 840,961 0.8727 1.61%
1996-05-02 0 0.620 0.610 0.620 0.620 0.620 1,178,000 730,360 0.6200 0.874 0.860 0.874 0.874 0.874 835,288 0.8744 0.00%
1996-05-01 0 0.620 0.620 0.630 0.620 0.640 1,066,000 671,520 0.6299 0.874 0.874 0.888 0.874 0.903 755,872 0.8884 -3.12%
1996-04-30 0 0.640 0.630 0.640 0.610 0.640 3,036,000 1,913,000 0.6301 0.903 0.888 0.903 0.860 0.903 2,152,747 0.8886 3.23%
1996-04-29 0 0.620 0.610 0.620 0.620 0.620 318,000 197,160 0.6200 0.874 0.860 0.874 0.874 0.874 225,485 0.8744 0.00%
1996-04-26 0 0.620 0.620 0.630 0.610 0.640 1,710,000 1,062,400 0.6213 0.874 0.874 0.888 0.860 0.903 1,212,515 0.8762 -3.12%
1996-04-25 0 0.640 0.630 0.640 0.620 0.640 2,634,000 1,667,240 0.6330 0.903 0.888 0.903 0.874 0.903 1,867,699 0.8927 3.23%
1996-04-24 0 0.620 0.610 0.630 0.620 0.630 1,300,000 807,500 0.6212 0.874 0.860 0.888 0.874 0.888 921,795 0.8760 0.00%
1996-04-23 0 0.620 0.610 0.620 0.620 0.640 1,538,000 965,140 0.6275 0.874 0.860 0.874 0.874 0.903 1,090,555 0.8850 -3.12%
1996-04-22 0 0.640 0.630 0.650 0.630 0.660 3,432,000 2,210,720 0.6441 0.903 0.888 0.917 0.888 0.931 2,433,540 0.9084 1.59%
1996-04-19 0 0.630 0.630 0.640 0.630 0.650 2,266,000 1,445,140 0.6377 0.888 0.888 0.903 0.888 0.917 1,606,760 0.8994 -3.08%
1996-04-18 0 0.650 0.640 0.650 0.640 0.650 2,804,000 1,818,800 0.6486 0.917 0.903 0.917 0.903 0.917 1,988,242 0.9148 -1.52%
1996-04-17 0 0.660 0.650 0.660 0.650 0.690 14,656,000 9,739,040 0.6645 0.931 0.917 0.931 0.917 0.973 10,392,179 0.9372 -1.49%
1996-04-16 0 0.670 0.670 0.680 0.620 0.670 12,652,000 8,212,780 0.6491 0.945 0.945 0.959 0.874 0.945 8,971,196 0.9155 6.35%
1996-04-15 0 0.630 0.620 0.630 0.620 0.630 1,440,000 895,600 0.6219 0.888 0.874 0.888 0.874 0.888 1,021,066 0.8771 1.61%
1996-04-12 0 0.620 0.620 0.630 0.620 0.640 7,520,000 4,717,200 0.6273 0.874 0.874 0.888 0.874 0.903 5,332,231 0.8847 0.00%
1996-04-11 0 0.620 0.620 0.630 0.610 0.630 6,926,000 4,321,320 0.6239 0.874 0.874 0.888 0.860 0.888 4,911,042 0.8799 0.00%
1996-04-10 0 0.620 0.620 0.630 0.590 0.640 14,836,000 9,174,640 0.6184 0.874 0.874 0.888 0.832 0.903 10,519,812 0.8721 8.77%
1996-04-09 0 0.570 0.570 0.590 0.570 0.580 1,082,000 619,240 0.5723 0.804 0.804 0.832 0.804 0.818 767,217 0.8071 0.00%
1996-04-03 0 0.570 0.560 0.570 0.560 0.570 800,000 453,000 0.5663 0.804 0.790 0.804 0.790 0.804 567,259 0.7986 1.79%
1996-04-02 0 0.560 0.550 0.570 0.560 0.560 100,000 56,000 0.5600 0.790 0.776 0.804 0.790 0.790 70,907 0.7898 1.82%
1996-04-01 0 0.550 0.550 0.570 0.550 0.560 980,000 545,800 0.5569 0.776 0.776 0.804 0.776 0.790 694,892 0.7854 -1.79%
1996-03-29 0 0.560 0.560 0.570 0.560 0.570 884,000 501,480 0.5673 0.790 0.790 0.804 0.790 0.804 626,821 0.8000 -1.75%
1996-03-28 0 0.570 0.570 0.580 0.570 0.580 644,000 368,520 0.5722 0.804 0.804 0.818 0.804 0.818 456,643 0.8070 0.00%
1996-03-27 0 0.570 0.560 0.570 0.570 0.610 1,046,000 613,560 0.5866 0.804 0.790 0.804 0.804 0.860 741,691 0.8272 -5.00%
1996-03-26 0 0.600 0.590 0.600 0.580 0.600 3,980,000 2,353,540 0.5913 0.846 0.832 0.846 0.818 0.846 2,822,112 0.8340 5.26%
1996-03-25 0 0.570 0.560 0.570 0.570 0.570 1,778,000 1,013,460 0.5700 0.804 0.790 0.804 0.804 0.804 1,260,732 0.8039 1.79%
1996-03-22 0 0.560 0.550 0.560 0.560 0.570 780,000 440,800 0.5651 0.790 0.776 0.790 0.790 0.804 553,077 0.7970 -1.75%
1996-03-21 0 0.570 0.570 0.580 0.550 0.570 1,470,000 826,400 0.5622 0.804 0.804 0.818 0.776 0.804 1,042,338 0.7928 1.79%
1996-03-20 0 0.560 0.560 0.570 0.550 0.570 816,000 455,060 0.5577 0.790 0.790 0.804 0.776 0.804 578,604 0.7865 0.00%
1996-03-19 0 0.560 0.550 0.560 0.550 0.560 934,000 520,600 0.5574 0.790 0.776 0.790 0.776 0.790 662,274 0.7861 1.82%
1996-03-18 0 0.550 0.540 0.560 0.540 0.560 662,000 363,860 0.5496 0.776 0.762 0.790 0.762 0.790 469,407 0.7751 1.85%
1996-03-15 0 0.540 0.540 0.550 0.540 0.550 1,118,000 609,900 0.5455 0.762 0.762 0.776 0.762 0.776 792,744 0.7694 0.00%
1996-03-14 0 0.540 0.540 0.550 0.520 0.540 1,300,000 682,500 0.5250 0.762 0.762 0.776 0.733 0.762 921,795 0.7404 3.85%
1996-03-13 0 0.520 0.510 0.530 0.520 0.530 1,400,000 737,200 0.5266 0.733 0.719 0.747 0.733 0.747 992,703 0.7426 -5.45%
1996-03-12 0 0.550 0.540 0.550 0.550 0.560 2,188,000 1,208,900 0.5525 0.776 0.762 0.776 0.776 0.790 1,551,452 0.7792 1.85%
1996-03-11 0 0.540 0.530 0.540 0.500 0.590 4,490,000 2,383,500 0.5308 0.762 0.747 0.762 0.705 0.832 3,183,739 0.7486 -12.90%
1996-03-08 0 0.620 0.620 0.630 0.620 0.630 1,524,000 951,020 0.6240 0.874 0.874 0.888 0.874 0.888 1,080,628 0.8801 -1.59%
1996-03-07 0 0.630 0.630 0.640 0.620 0.650 4,830,000 3,082,200 0.6381 0.888 0.888 0.903 0.874 0.917 3,424,824 0.9000 -1.56%
1996-03-06 0 0.640 0.630 0.640 0.620 0.640 3,230,000 2,034,060 0.6297 0.903 0.888 0.903 0.874 0.903 2,290,307 0.8881 3.23%
1996-03-05 0 0.620 0.610 0.630 0.620 0.620 1,290,000 799,800 0.6200 0.874 0.860 0.888 0.874 0.874 914,705 0.8744 0.00%
1996-03-04 0 0.620 0.610 0.620 0.620 0.630 1,660,000 1,034,400 0.6231 0.874 0.860 0.874 0.874 0.888 1,177,062 0.8788 0.00%
1996-03-01 0 0.620 0.620 0.630 0.620 0.620 1,870,000 1,172,900 0.6272 0.874 0.874 0.888 0.874 0.874 1,325,967 0.8846 -1.59%
1996-02-29 0 0.630 0.620 0.630 0.610 0.630 1,786,000 1,110,880 0.6220 0.888 0.874 0.888 0.860 0.888 1,266,405 0.8772 0.00%
1996-02-28 0 0.630 0.620 0.630 0.620 0.640 1,160,000 733,100 0.6320 0.888 0.874 0.888 0.874 0.903 822,525 0.8913 0.00%
1996-02-27 0 0.630 0.620 0.630 0.630 0.630 610,000 383,300 0.6284 0.888 0.874 0.888 0.888 0.888 432,535 0.8862 0.00%
1996-02-26 0 0.630 0.620 0.640 0.630 0.640 800,000 504,500 0.6306 0.888 0.874 0.903 0.888 0.903 567,259 0.8894 -1.56%
1996-02-23 0 0.640 0.650 0.660 0.610 0.650 1,908,000 1,220,200 0.6395 0.903 0.917 0.931 0.860 0.917 1,352,912 0.9019 3.23%
1996-02-22 0 0.620 0.610 0.630 0.620 0.640 2,024,000 1,274,920 0.6299 0.874 0.860 0.888 0.874 0.903 1,435,164 0.8883 -3.12%
1996-02-16 0 0.640 0.630 0.640 0.630 0.650 3,610,000 2,315,700 0.6415 0.903 0.888 0.903 0.888 0.917 2,559,755 0.9047 0.00%
1996-02-15 0 0.640 0.640 0.650 0.630 0.640 3,422,000 2,174,680 0.6355 0.903 0.903 0.917 0.888 0.903 2,426,449 0.8962 1.59%
1996-02-14 0 0.630 0.630 0.640 0.630 0.650 4,946,000 3,160,700 0.6390 0.888 0.888 0.903 0.888 0.917 3,507,077 0.9012 -1.56%
1996-02-13 0 0.640 0.630 0.640 0.630 0.690 34,318,000 22,871,520 0.6665 0.903 0.888 0.903 0.888 0.973 24,333,978 0.9399 3.23%
1996-02-12 0 0.620 0.620 0.630 0.600 0.630 3,362,000 2,084,040 0.6199 0.874 0.874 0.888 0.846 0.888 2,383,905 0.8742 5.08%
1996-02-09 0 0.590 0.590 0.600 0.590 0.600 914,000 547,160 0.5986 0.832 0.832 0.846 0.832 0.846 648,093 0.8443 -1.67%
1996-02-08 0 0.600 0.590 0.600 0.590 0.610 1,610,000 967,900 0.6012 0.846 0.832 0.846 0.832 0.860 1,141,608 0.8478 -3.23%
1996-02-07 0 0.620 0.610 0.620 0.610 0.630 650,000 402,800 0.6197 0.874 0.860 0.874 0.860 0.888 460,898 0.8739 0.00%
1996-02-06 0 0.620 0.610 0.630 0.610 0.650 5,900,000 3,725,400 0.6314 0.874 0.860 0.888 0.860 0.917 4,183,533 0.8905 -3.12%
1996-02-05 0 0.640 0.630 0.640 0.630 0.680 21,714,000 14,088,120 0.6488 0.903 0.888 0.903 0.888 0.959 15,396,818 0.9150 0.00%
1996-02-02 0 0.640 0.640 0.650 0.580 0.650 4,798,000 2,970,460 0.6191 0.903 0.903 0.917 0.818 0.917 3,402,134 0.8731 10.34%
1996-02-01 0 0.580 0.580 0.590 0.580 0.590 1,740,000 1,025,600 0.5894 0.818 0.818 0.832 0.818 0.832 1,233,788 0.8313 -3.33%
1996-01-31 0 0.600 0.590 0.600 0.580 0.600 1,568,000 930,240 0.5933 0.846 0.832 0.846 0.818 0.846 1,111,827 0.8367 1.69%
1996-01-30 0 0.590 0.580 0.590 0.590 0.600 2,710,000 1,612,900 0.5952 0.832 0.818 0.832 0.832 0.846 1,921,589 0.8394 -1.67%
1996-01-29 0 0.600 0.600 0.610 0.600 0.620 3,058,000 1,857,500 0.6074 0.846 0.846 0.860 0.846 0.874 2,168,346 0.8566 0.00%
1996-01-26 0 0.600 0.590 0.610 0.600 0.610 2,498,000 1,503,020 0.6017 0.846 0.832 0.860 0.846 0.860 1,771,265 0.8486 0.00%
1996-01-25 0 0.600 0.590 0.610 0.590 0.660 18,332,000 11,561,140 0.6307 0.846 0.832 0.860 0.832 0.931 12,998,732 0.8894 -4.76%
1996-01-24 0 0.630 0.620 0.630 0.600 0.630 4,216,000 2,605,480 0.6180 0.888 0.874 0.888 0.846 0.888 2,989,453 0.8716 3.28%
1996-01-23 0 0.610 0.610 0.620 0.600 0.610 2,578,000 1,559,980 0.6051 0.860 0.860 0.874 0.846 0.860 1,827,991 0.8534 1.67%
1996-01-22 0 0.600 0.600 0.610 0.590 0.610 1,370,000 822,840 0.6006 0.846 0.846 0.860 0.832 0.860 971,430 0.8470 -1.64%
1996-01-19 0 0.610 0.610 0.620 0.600 0.610 6,216,000 3,780,160 0.6081 0.860 0.860 0.874 0.846 0.860 4,407,600 0.8576 1.67%
1996-01-18 0 0.600 0.600 0.610 0.600 0.640 14,606,000 9,125,080 0.6247 0.846 0.846 0.860 0.846 0.903 10,356,725 0.8811 -4.76%
1996-01-17 0 0.630 0.620 0.630 0.590 0.640 15,634,000 9,644,980 0.6169 0.888 0.874 0.888 0.832 0.903 11,085,652 0.8700 8.62%
1996-01-16 0 0.580 0.570 0.580 0.560 0.590 6,428,000 3,678,060 0.5722 0.818 0.804 0.818 0.790 0.832 4,557,923 0.8070 3.57%
1996-01-15 0 0.560 0.550 0.560 0.560 0.580 7,220,000 4,076,300 0.5646 0.790 0.776 0.790 0.790 0.818 5,119,509 0.7962 0.00%
1996-01-12 0 0.560 0.560 0.570 0.560 0.620 4,170,000 2,404,400 0.5766 0.790 0.790 0.804 0.790 0.874 2,956,836 0.8132 0.00%
1996-01-11 0 0.560 0.560 - 0.550 0.600 1,710,000 968,300 0.5663 0.790 0.790 - 0.776 0.846 1,212,515 0.7986 -1.75%
1996-01-10 0 0.570 0.560 0.580 0.540 0.590 2,200,000 1,231,800 0.5599 0.804 0.790 0.818 0.762 0.832 1,559,961 0.7896 1.79%
1996-01-09 0 0.560 0.550 0.570 0.550 0.560 1,060,000 586,500 0.5533 0.790 0.776 0.804 0.776 0.790 751,618 0.7803 0.00%
1996-01-08 0 0.560 0.560 0.570 0.540 0.570 1,360,000 761,900 0.5602 0.790 0.790 0.804 0.762 0.804 964,340 0.7901 -1.75%
1996-01-05 0 0.570 0.570 0.580 0.560 0.600 902,000 518,640 0.5750 0.804 0.804 0.818 0.790 0.846 639,584 0.8109 1.79%
1996-01-04 0 0.560 0.560 0.590 0.560 0.580 1,730,000 978,900 0.5658 0.790 0.790 0.832 0.790 0.818 1,226,697 0.7980 -3.45%
1996-01-03 0 0.580 0.580 0.590 0.570 0.590 956,000 557,080 0.5827 0.818 0.818 0.832 0.804 0.832 677,874 0.8218 1.75%
1996-01-02 0 0.570 0.560 0.580 0.570 0.580 510,000 293,200 0.5749 0.804 0.790 0.818 0.804 0.818 361,627 0.8108 -3.39%
1995-12-29 0 0.590 0.580 0.590 0.550 0.590 792,000 441,540 0.5575 0.832 0.818 0.832 0.776 0.832 561,586 0.7862 1.72%
1995-12-28 0 0.580 0.570 0.580 0.570 0.610 23,988,000 14,585,980 0.6081 0.818 0.804 0.818 0.804 0.860 17,009,251 0.8575 -1.69%
1995-12-27 0 0.590 0.610 - 0.560 0.600 1,588,000 914,080 0.5756 0.832 0.860 - 0.790 0.846 1,126,008 0.8118 5.36%
1995-12-22 0 0.560 0.540 0.560 0.520 0.560 1,774,000 956,060 0.5389 0.790 0.762 0.790 0.733 0.790 1,257,896 0.7600 7.69%
1995-12-21 0 0.520 0.510 0.520 0.490 0.540 5,592,000 2,837,750 0.5075 0.733 0.719 0.733 0.691 0.762 3,965,138 0.7157 -3.70%
1995-12-20 0 0.540 0.530 0.540 0.540 0.580 1,860,000 1,054,800 0.5671 0.762 0.747 0.762 0.762 0.818 1,318,876 0.7998 -5.26%
1995-12-19 0 0.570 0.570 0.580 0.560 0.580 696,000 396,620 0.5699 0.804 0.804 0.818 0.790 0.818 493,515 0.8037 -3.39%
1995-12-18 0 0.590 0.580 0.590 0.550 0.640 6,366,000 3,758,780 0.5904 0.832 0.818 0.832 0.776 0.903 4,513,961 0.8327 -4.84%
1995-12-15 0 0.620 0.620 0.630 0.600 0.620 1,778,000 1,083,780 0.6096 0.874 0.874 0.888 0.846 0.874 1,260,732 0.8596 3.33%
1995-12-14 0 0.600 0.590 0.610 0.590 0.610 1,420,000 855,520 0.6025 0.846 0.832 0.860 0.832 0.860 1,006,884 0.8497 0.00%
1995-12-13 0 0.600 0.600 0.610 0.560 0.620 3,710,000 2,204,400 0.5942 0.846 0.846 0.860 0.790 0.874 2,630,662 0.8380 5.26%
1995-12-12 0 0.570 0.570 0.580 0.550 0.590 4,308,000 2,445,880 0.5678 0.804 0.804 0.818 0.776 0.832 3,054,688 0.8007 -5.00%
1995-12-11 0 0.600 0.590 0.600 0.600 0.660 3,432,000 2,167,880 0.6317 0.846 0.832 0.846 0.846 0.931 2,433,540 0.8908 -9.09%
1995-12-08 0 0.660 0.660 0.670 0.650 0.690 6,084,000 4,055,540 0.6666 0.931 0.931 0.945 0.917 0.973 4,314,002 0.9401 0.00%
1995-12-07 0 0.660 0.650 0.670 0.650 0.680 7,518,000 5,010,400 0.6665 0.931 0.917 0.945 0.917 0.959 5,330,813 0.9399 -1.49%
1995-12-06 0 0.670 0.660 0.670 0.630 0.690 37,752,000 25,178,280 0.6669 0.945 0.931 0.945 0.888 0.973 26,768,936 0.9406 6.35%
1995-12-05 0 0.630 0.620 0.630 0.580 0.630 21,312,000 13,050,020 0.6123 0.888 0.874 0.888 0.818 0.888 15,111,771 0.8636 6.78%
1995-12-04 0 0.590 0.580 0.590 0.580 0.630 5,890,000 3,498,800 0.5940 0.832 0.818 0.832 0.818 0.888 4,176,442 0.8377 -3.28%
1995-12-01 0 0.610 0.600 0.610 0.530 0.610 6,832,000 3,959,940 0.5796 0.860 0.846 0.860 0.747 0.860 4,844,389 0.8174 8.93%
1995-11-30 0 0.560 0.550 0.560 0.520 0.560 2,118,000 1,143,800 0.5400 0.790 0.776 0.790 0.733 0.790 1,501,817 0.7616 5.66%
1995-11-29 0 0.530 0.520 0.530 0.500 0.530 1,092,000 571,180 0.5231 0.747 0.733 0.747 0.705 0.747 774,308 0.7377 0.00%
1995-11-28 0 0.530 0.500 0.550 0.480 0.550 702,000 365,070 0.5200 0.747 0.705 0.776 0.677 0.776 497,769 0.7334 12.77%
1995-11-27 0 0.470 0.470 0.500 0.470 0.470 80,000 37,600 0.4700 0.663 0.663 0.705 0.663 0.663 56,726 0.6628 -4.08%
1995-11-24 0 0.490 0.465 0.490 0.490 0.490 30,000 14,700 0.4900 0.691 0.656 0.691 0.691 0.691 21,272 0.6910 5.38%
1995-11-23 0 0.465 0.455 0.490 0.465 0.465 20,000 9,300 0.4650 0.656 0.642 0.691 0.656 0.656 14,181 0.6558 -4.12%
1995-11-22 0 0.485 0.485 0.495 0.470 0.490 1,138,000 548,970 0.4824 0.684 0.684 0.698 0.663 0.691 806,925 0.6803 5.43%
1995-11-21 0 0.460 0.460 0.465 0.440 0.470 618,000 281,320 0.4552 0.649 0.649 0.656 0.621 0.663 438,207 0.6420 5.75%
1995-11-20 0 0.435 0.430 0.450 0.425 0.435 400,000 173,600 0.4340 0.613 0.606 0.635 0.599 0.613 283,629 0.6121 1.16%
1995-11-17 0 0.430 0.430 0.450 0.400 0.430 662,000 269,760 0.4075 0.606 0.606 0.635 0.564 0.606 469,407 0.5747 7.50%
1995-11-16 0 0.400 0.400 0.410 0.400 0.420 250,000 101,640 0.4066 0.564 0.564 0.578 0.564 0.592 177,268 0.5734 0.00%
1995-11-15 0 0.400 0.400 0.420 0.400 0.400 150,000 60,000 0.4000 0.564 0.564 0.592 0.564 0.564 106,361 0.5641 0.00%
1995-11-14 0 0.400 0.400 0.410 0.400 0.400 138,000 55,200 0.4000 0.564 0.564 0.578 0.564 0.564 97,852 0.5641 0.00%
1995-11-13 0 0.400 0.400 0.410 0.400 0.400 200,000 80,000 0.4000 0.564 0.564 0.578 0.564 0.564 141,815 0.5641 -2.44%
1995-11-10 0 0.410 0.410 0.420 0.410 0.420 330,000 137,100 0.4155 0.578 0.578 0.592 0.578 0.592 233,994 0.5859 -2.38%
1995-11-09 0 0.420 0.415 0.430 0.400 0.435 232,000 97,190 0.4189 0.592 0.585 0.606 0.564 0.613 164,505 0.5908 0.00%
1995-11-08 0 0.420 0.410 0.440 - - 0 0 - 0.592 0.578 0.621 - - 0 - 0.00%
1995-11-07 0 0.420 0.405 0.430 0.420 0.420 150,000 63,000 0.4200 0.592 0.571 0.606 0.592 0.592 106,361 0.5923 0.00%
1995-11-06 0 0.420 0.420 0.455 0.420 0.420 30,000 12,600 0.4200 0.592 0.592 0.642 0.592 0.592 21,272 0.5923 0.00%
1995-11-03 0 0.420 0.420 0.435 - - 6,000,000 2,340,000 0.3900 0.592 0.592 0.613 - - 4,254,440 0.5500 5.00%
1995-11-02 0 0.400 0.400 0.430 0.400 0.410 330,000 134,300 0.4070 0.564 0.564 0.606 0.564 0.578 233,994 0.5739 -4.76%
1995-10-31 0 0.420 0.420 0.440 0.415 0.420 200,000 83,900 0.4195 0.592 0.592 0.621 0.585 0.592 141,815 0.5916 0.00%
1995-10-30 0 0.420 0.415 0.440 0.420 0.420 70,000 29,400 0.4200 0.592 0.585 0.621 0.592 0.592 49,635 0.5923 1.20%
1995-10-27 0 0.415 0.415 0.435 0.415 0.435 200,000 85,600 0.4280 0.585 0.585 0.613 0.585 0.613 141,815 0.6036 -4.60%
1995-10-26 0 0.435 0.455 - - - 80,000 34,800 0.4350 0.613 0.642 - - - 56,726 0.6135 0.00%
1995-10-25 0 0.435 0.405 0.450 - - 0 0 - 0.613 0.571 0.635 - - 0 - 0.00%
1995-10-24 0 0.435 0.425 0.440 - - 0 0 - 0.613 0.599 0.621 - - 0 - 0.00%
1995-10-23 0 0.435 0.435 0.465 0.435 0.435 30,000 13,050 0.4350 0.613 0.613 0.656 0.613 0.613 21,272 0.6135 -2.25%
1995-10-20 0 0.445 0.430 0.455 0.445 0.445 40,000 17,800 0.4450 0.628 0.606 0.642 0.628 0.628 28,363 0.6276 0.00%
1995-10-19 0 0.445 0.445 0.450 0.445 0.445 180,000 80,100 0.4450 0.628 0.628 0.635 0.628 0.628 127,633 0.6276 0.00%
1995-10-18 0 0.445 0.445 0.450 0.445 0.450 120,000 53,900 0.4492 0.628 0.628 0.635 0.628 0.635 85,089 0.6335 -1.11%
1995-10-17 0 0.450 0.450 0.460 0.450 0.450 20,000 9,000 0.4500 0.635 0.635 0.649 0.635 0.635 14,181 0.6346 -1.10%
1995-10-16 0 0.455 0.455 0.465 0.455 0.465 40,000 18,500 0.4625 0.642 0.642 0.656 0.642 0.656 28,363 0.6523 -1.09%
1995-10-13 0 0.460 0.440 0.465 0.460 0.465 4,990,000 2,019,900 0.4048 0.649 0.621 0.656 0.649 0.656 3,538,276 0.5709 1.10%
1995-10-12 0 0.455 0.465 0.470 - - 80,000 35,600 0.4450 0.642 0.656 0.663 - - 56,726 0.6276 8.33%
1995-10-11 0 0.420 0.440 0.450 0.420 0.470 820,000 376,550 0.4592 0.592 0.621 0.635 0.592 0.663 581,440 0.6476 -9.68%
1995-10-10 0 0.465 0.465 0.490 - - 0 0 - 0.656 0.656 0.691 - - 0 - 1.09%
1995-10-09 0 0.460 0.460 0.490 0.460 0.490 388,000 185,080 0.4770 0.649 0.649 0.691 0.649 0.691 275,120 0.6727 -6.12%
1995-10-06 0 0.490 0.480 0.495 0.475 0.490 760,000 363,800 0.4787 0.691 0.677 0.698 0.670 0.691 538,896 0.6751 0.00%
1995-10-05 0 0.490 0.490 0.500 0.490 0.500 464,000 231,960 0.4999 0.691 0.691 0.705 0.691 0.705 329,010 0.7050 -3.92%
1995-10-04 0 0.510 0.500 0.510 0.500 0.540 1,570,000 810,800 0.5164 0.719 0.705 0.719 0.705 0.762 1,113,245 0.7283 -1.92%
1995-10-03 0 0.520 0.510 0.520 0.510 0.520 810,000 414,300 0.5115 0.733 0.719 0.733 0.719 0.733 574,349 0.7213 5.05%
1995-10-02 0 0.495 0.495 0.500 0.495 0.500 150,000 74,750 0.4983 0.698 0.698 0.705 0.698 0.705 106,361 0.7028 -4.81%
1995-09-29 0 0.520 0.500 0.520 0.510 0.520 460,000 237,080 0.5154 0.733 0.705 0.733 0.719 0.733 326,174 0.7269 4.00%
1995-09-28 0 0.500 0.495 0.500 0.500 0.500 418,000 209,000 0.5000 0.705 0.698 0.705 0.705 0.705 296,393 0.7051 -1.96%
1995-09-27 0 0.510 0.490 0.520 0.490 0.510 32,350,000 14,574,500 0.4505 0.719 0.691 0.733 0.691 0.719 22,938,522 0.6354 2.00%
1995-09-26 0 0.500 0.490 0.520 0.500 0.510 1,010,000 507,000 0.5020 0.705 0.691 0.733 0.705 0.719 716,164 0.7079 0.00%
1995-09-25 0 0.500 0.495 0.500 0.480 0.510 800,000 399,600 0.4995 0.705 0.698 0.705 0.677 0.719 567,259 0.7044 5.26%
1995-09-22 0 0.475 0.470 0.495 0.450 0.475 5,782,000 2,715,540 0.4697 0.670 0.663 0.698 0.635 0.670 4,099,862 0.6623 3.26%
1995-09-21 0 0.460 0.430 0.460 0.460 0.460 630,000 292,200 0.4638 0.649 0.606 0.649 0.649 0.649 446,716 0.6541 -6.12%
1995-09-20 0 0.490 - 0.490 - - 0 0 - 0.691 - 0.691 - - 0 - -2.00%
1995-09-19 0 0.500 - 0.500 - - 0 0 - 0.705 - 0.705 - - 0 - -1.96%
1995-09-18 0 0.510 - 0.510 0.510 0.510 50,000 25,500 0.5100 0.719 - 0.719 0.719 0.719 35,454 0.7192 0.00%
1995-09-15 0 0.510 0.500 0.520 - - 0 0 - 0.719 0.705 0.733 - - 0 - 0.00%
1995-09-14 0 0.530 0.510 0.530 0.520 0.530 518,000 271,440 0.5240 0.719 0.692 0.719 0.706 0.719 381,704 0.7111 1.92%
1995-09-13 0 0.520 0.520 0.540 0.520 0.530 664,000 347,640 0.5236 0.706 0.706 0.733 0.706 0.719 489,288 0.7105 -1.89%
1995-09-12 0 0.530 0.530 0.540 0.530 0.550 970,000 522,100 0.5382 0.719 0.719 0.733 0.719 0.746 714,774 0.7304 0.00%
1995-09-11 0 0.530 0.530 0.540 0.530 0.530 300,000 159,000 0.5300 0.719 0.719 0.733 0.719 0.719 221,064 0.7192 0.00%
1995-09-08 0 0.530 0.520 0.530 0.530 0.530 578,000 306,340 0.5300 0.719 0.706 0.719 0.719 0.719 425,917 0.7192 -1.85%
1995-09-07 0 0.540 0.530 0.540 0.540 0.550 1,130,000 612,000 0.5416 0.733 0.719 0.733 0.733 0.746 832,675 0.7350 -1.82%
1995-09-06 0 0.550 0.550 0.560 0.530 0.560 2,110,000 1,146,680 0.5435 0.746 0.746 0.760 0.719 0.760 1,554,817 0.7375 3.77%
1995-09-05 0 0.530 0.530 0.540 0.510 0.550 2,016,000 1,072,180 0.5318 0.719 0.719 0.733 0.692 0.746 1,485,550 0.7217 -5.36%
1995-09-04 0 0.560 0.540 0.560 0.520 0.580 6,625,000 3,670,510 0.5540 0.760 0.733 0.760 0.706 0.787 4,881,831 0.7519 9.80%
1995-09-01 0 0.510 0.500 0.520 0.485 0.510 1,330,000 664,710 0.4998 0.692 0.679 0.706 0.658 0.692 980,051 0.6782 0.00%
1995-08-31 0 0.510 0.500 0.510 0.485 0.510 1,000,000 496,550 0.4966 0.692 0.679 0.692 0.658 0.692 736,880 0.6739 5.15%
1995-08-30 0 0.485 0.480 0.490 0.460 0.490 2,356,000 1,103,780 0.4685 0.658 0.651 0.665 0.624 0.665 1,736,090 0.6358 5.43%
1995-08-29 0 0.460 0.460 0.465 0.450 0.460 580,000 263,800 0.4548 0.624 0.624 0.631 0.611 0.624 427,390 0.6172 2.22%
1995-08-25 0 0.450 0.450 0.455 0.450 0.460 390,000 177,650 0.4555 0.611 0.611 0.617 0.611 0.624 287,383 0.6182 -2.17%
1995-08-24 0 0.460 0.455 0.465 0.445 0.460 772,000 348,740 0.4517 0.624 0.617 0.631 0.604 0.624 568,871 0.6130 0.00%
1995-08-23 0 0.460 0.450 0.465 0.445 0.460 400,000 183,550 0.4589 0.624 0.611 0.631 0.604 0.624 294,752 0.6227 1.10%
1995-08-22 0 0.455 - 0.460 - - 0 0 - 0.617 - 0.624 - - 0 - 0.00%
1995-08-21 0 0.455 - 0.460 - - 0 0 - 0.617 - 0.624 - - 0 - 0.00%
1995-08-18 0 0.455 0.440 0.460 - - 0 0 - 0.617 0.597 0.624 - - 0 - 0.00%
1995-08-17 0 0.455 0.450 0.460 0.450 0.455 260,000 118,000 0.4538 0.617 0.611 0.624 0.611 0.617 191,589 0.6159 -2.15%
1995-08-16 0 0.465 0.450 0.465 0.450 0.465 670,000 306,200 0.4570 0.631 0.611 0.631 0.611 0.631 493,710 0.6202 0.00%
1995-08-15 0 0.465 0.465 0.470 0.445 0.465 2,012,000 919,440 0.4570 0.631 0.631 0.638 0.604 0.631 1,482,603 0.6202 3.33%
1995-08-14 0 0.450 0.445 0.450 0.450 0.485 3,660,000 1,714,490 0.4684 0.611 0.604 0.611 0.611 0.658 2,696,981 0.6357 2.27%
1995-08-11 0 0.440 0.440 0.450 0.420 0.440 310,000 133,900 0.4319 0.597 0.597 0.611 0.570 0.597 228,433 0.5862 2.33%
1995-08-10 0 0.430 0.430 0.435 0.430 0.435 770,000 331,600 0.4306 0.584 0.584 0.590 0.584 0.590 567,398 0.5844 0.00%
1995-08-09 0 0.430 0.410 0.440 0.430 0.450 438,000 190,540 0.4350 0.584 0.556 0.597 0.584 0.611 322,753 0.5904 -4.44%
1995-08-08 0 0.450 - 0.450 0.445 0.450 800,000 358,550 0.4482 0.611 - 0.611 0.604 0.611 589,504 0.6082 0.00%
1995-08-07 0 0.450 0.450 0.460 0.450 0.450 116,000 52,200 0.4500 0.611 0.611 0.624 0.611 0.611 85,478 0.6107 -2.17%
1995-08-04 0 0.460 0.460 0.470 0.460 0.460 310,000 142,600 0.4600 0.624 0.624 0.638 0.624 0.624 228,433 0.6243 0.00%
1995-08-03 0 0.460 0.460 0.470 0.450 0.455 70,000 31,600 0.4514 0.624 0.624 0.638 0.611 0.617 51,582 0.6126 -2.13%
1995-08-02 0 0.470 0.460 0.480 0.435 0.500 948,000 437,650 0.4617 0.638 0.624 0.651 0.590 0.679 698,562 0.6265 2.17%
1995-08-01 0 0.460 0.460 0.480 0.420 0.460 1,026,000 450,300 0.4389 0.624 0.624 0.651 0.570 0.624 756,039 0.5956 4.55%
1995-07-31 0 0.440 0.410 0.440 0.435 0.440 410,000 179,150 0.4370 0.597 0.556 0.597 0.590 0.597 302,121 0.5930 0.00%
1995-07-28 0 0.440 0.400 0.440 0.390 0.450 370,000 155,200 0.4195 0.597 0.543 0.597 0.529 0.611 272,646 0.5692 12.82%
1995-07-27 0 0.390 0.385 0.400 0.390 0.390 140,000 54,600 0.3900 0.529 0.522 0.543 0.529 0.529 103,163 0.5293 0.00%
1995-07-26 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 0.529 0.529 0.543 0.529 0.529 36,844 0.5293 -2.50%
1995-07-25 0 0.400 0.400 0.405 0.395 0.405 242,000 96,520 0.3988 0.543 0.543 0.550 0.536 0.550 178,325 0.5413 2.56%
1995-07-24 0 0.390 0.390 0.400 0.380 0.390 436,000 168,040 0.3854 0.529 0.529 0.543 0.516 0.529 321,280 0.5230 0.00%
1995-07-21 0 0.390 0.390 - 0.385 0.390 200,000 77,500 0.3875 0.529 0.529 - 0.522 0.529 147,376 0.5259 0.00%
1995-07-20 0 0.390 0.385 0.390 0.390 0.390 250,000 97,500 0.3900 0.529 0.522 0.529 0.529 0.529 184,220 0.5293 0.00%
1995-07-19 0 0.390 0.385 0.400 0.390 0.390 100,000 39,000 0.3900 0.529 0.522 0.543 0.529 0.529 73,688 0.5293 0.00%
1995-07-18 0 0.390 0.385 0.400 0.390 0.400 376,000 148,240 0.3943 0.529 0.522 0.543 0.529 0.543 277,067 0.5350 -2.50%
1995-07-17 0 0.400 0.395 0.400 0.395 0.400 246,000 97,820 0.3976 0.543 0.536 0.543 0.536 0.543 181,273 0.5396 -2.44%
1995-07-14 0 0.410 0.410 0.420 0.405 0.410 240,000 97,400 0.4058 0.556 0.556 0.570 0.550 0.556 176,851 0.5507 2.50%
1995-07-13 0 0.400 0.400 0.405 0.395 0.400 160,000 63,900 0.3994 0.543 0.543 0.550 0.536 0.543 117,901 0.5420 2.56%
1995-07-12 0 0.390 0.390 0.400 0.385 0.390 340,000 132,300 0.3891 0.529 0.529 0.543 0.522 0.529 250,539 0.5281 0.00%
1995-07-11 0 0.390 0.390 0.400 0.385 0.390 130,000 50,550 0.3888 0.529 0.529 0.543 0.522 0.529 95,794 0.5277 -1.27%
1995-07-10 0 0.395 0.390 0.400 0.380 0.400 170,000 66,200 0.3894 0.536 0.529 0.543 0.516 0.543 125,270 0.5285 3.95%
1995-07-07 0 0.380 0.365 0.390 - - 0 0 - 0.516 0.495 0.529 - - 0 - 0.00%
1995-07-06 0 0.380 - 0.390 0.380 0.385 400,000 152,500 0.3813 0.516 - 0.529 0.516 0.522 294,752 0.5174 -1.30%
1995-07-05 0 0.385 0.370 0.400 0.385 0.385 60,000 23,100 0.3850 0.522 0.502 0.543 0.522 0.522 44,213 0.5225 -2.53%
1995-07-04 0 0.395 0.385 0.395 0.380 0.395 140,000 54,200 0.3871 0.536 0.522 0.536 0.516 0.536 103,163 0.5254 2.60%
1995-07-03 0 0.385 0.370 0.400 - - 0 0 - 0.522 0.502 0.543 - - 0 - 0.00%
1995-06-30 0 0.385 0.385 0.400 0.385 0.390 272,000 105,720 0.3887 0.522 0.522 0.543 0.522 0.529 200,431 0.5275 0.00%
1995-06-29 0 0.385 0.385 0.400 0.385 0.410 928,000 371,800 0.4006 0.522 0.522 0.543 0.522 0.556 683,825 0.5437 1.32%
1995-06-28 0 0.380 0.375 0.395 0.380 0.380 100,000 38,000 0.3800 0.516 0.509 0.536 0.516 0.516 73,688 0.5157 1.33%
1995-06-27 0 0.375 0.375 0.395 - - 0 0 - 0.509 0.509 0.536 - - 0 - 0.00%
1995-06-26 0 0.375 0.375 0.390 - - 0 0 - 0.509 0.509 0.529 - - 0 - 1.35%
1995-06-23 0 0.370 0.370 0.390 0.370 0.370 100,000 37,000 0.3700 0.502 0.502 0.529 0.502 0.502 73,688 0.5021 1.37%
1995-06-22 0 0.365 0.365 0.390 0.365 0.365 30,000 10,950 0.3650 0.495 0.495 0.529 0.495 0.495 22,106 0.4953 -3.95%
1995-06-21 0 0.380 0.370 0.390 - - 0 0 - 0.516 0.502 0.529 - - 0 - 0.00%
1995-06-20 0 0.380 0.365 0.395 - - 0 0 - 0.516 0.495 0.536 - - 0 - 0.00%
1995-06-16 0 0.380 0.370 0.390 - - 0 0 - 0.516 0.502 0.529 - - 0 - 0.00%
1995-06-15 0 0.380 0.380 0.390 0.380 0.380 100,000 38,000 0.3800 0.516 0.516 0.529 0.516 0.516 73,688 0.5157 2.70%
1995-06-14 0 0.370 0.365 - - - 0 0 - 0.502 0.495 - - - 0 - 0.00%
1995-06-13 0 0.370 0.370 0.400 - - 0 0 - 0.502 0.502 0.543 - - 0 - 0.00%
1995-06-12 0 0.370 0.370 - 0.370 0.370 3,220,000 1,191,400 0.3700 0.502 0.502 - 0.502 0.502 2,372,754 0.5021 0.00%
1995-06-09 0 0.370 0.365 0.390 0.370 0.370 20,000 7,400 0.3700 0.502 0.495 0.529 0.502 0.502 14,738 0.5021 -2.63%
1995-06-08 0 0.380 0.370 0.380 - - 0 0 - 0.516 0.502 0.516 - - 0 - -5.00%
1995-06-07 0 0.400 0.375 0.400 0.375 0.400 340,000 135,000 0.3971 0.543 0.509 0.543 0.509 0.543 250,539 0.5388 6.67%
1995-06-06 0 0.375 0.365 - - - 0 0 - 0.509 0.495 - - - 0 - 0.00%
1995-06-05 0 0.375 0.375 0.390 0.375 0.375 100,000 37,500 0.3750 0.509 0.509 0.529 0.509 0.509 73,688 0.5089 0.00%
1995-06-01 0 0.375 0.375 0.385 0.375 0.375 110,000 41,250 0.3750 0.509 0.509 0.522 0.509 0.509 81,057 0.5089 0.00%
1995-05-31 0 0.375 0.365 0.375 0.365 0.375 208,000 77,300 0.3716 0.509 0.495 0.509 0.495 0.509 153,271 0.5043 -1.32%
1995-05-30 0 0.380 0.375 0.385 0.375 0.380 318,000 120,600 0.3792 0.516 0.509 0.522 0.509 0.516 234,328 0.5147 0.00%
1995-05-29 0 0.380 0.375 0.385 0.350 0.390 320,000 120,500 0.3766 0.516 0.509 0.522 0.475 0.529 235,802 0.5110 7.04%
1995-05-26 0 0.355 0.355 0.370 - - 0 0 - 0.482 0.482 0.502 - - 0 - 0.00%
1995-05-25 0 0.355 0.355 0.370 - - 0 0 - 0.482 0.482 0.502 - - 0 - 1.43%
1995-05-24 0 0.350 0.350 0.370 0.345 0.355 874,000 308,050 0.3525 0.475 0.475 0.502 0.468 0.482 644,033 0.4783 0.00%
1995-05-23 0 0.350 0.350 0.370 0.350 0.360 1,074,000 377,400 0.3514 0.475 0.475 0.502 0.475 0.489 791,409 0.4769 0.00%
1995-05-22 0 0.350 0.340 0.350 0.350 0.350 350,000 122,500 0.3500 0.475 0.461 0.475 0.475 0.475 257,908 0.4750 0.00%
1995-05-19 0 0.350 0.350 0.365 - - 0 0 - 0.475 0.475 0.495 - - 0 - 0.00%
1995-05-18 0 0.350 0.340 0.350 0.350 0.380 326,000 116,910 0.3586 0.475 0.461 0.475 0.475 0.516 240,223 0.4867 1.45%
1995-05-17 0 0.345 0.345 0.370 0.340 0.350 364,000 125,280 0.3442 0.468 0.468 0.502 0.461 0.475 268,224 0.4671 -1.43%
1995-05-16 0 0.350 0.340 0.350 0.340 0.350 160,000 55,600 0.3475 0.475 0.461 0.475 0.461 0.475 117,901 0.4716 -1.41%
1995-05-15 0 0.355 0.350 0.355 0.355 0.360 420,000 151,100 0.3598 0.482 0.475 0.482 0.482 0.489 309,490 0.4882 -1.39%
1995-05-12 0 0.360 0.350 0.360 0.360 0.400 380,000 140,800 0.3705 0.489 0.475 0.489 0.489 0.543 280,014 0.5028 -14.29%
1995-05-11 0 0.420 0.400 0.420 0.380 0.420 658,000 262,840 0.3995 0.570 0.543 0.570 0.516 0.570 484,867 0.5421 16.67%
1995-05-10 0 0.360 0.350 - 0.360 0.360 20,000 7,200 0.3600 0.489 0.475 - 0.489 0.489 14,738 0.4885 0.00%
1995-05-09 0 0.360 0.320 0.370 0.360 0.360 200,000 72,000 0.3600 0.489 0.434 0.502 0.489 0.489 147,376 0.4885 -5.26%
1995-05-08 0 0.380 - 0.390 - - 0 0 - 0.516 - 0.529 - - 0 - 0.00%
1995-05-05 0 0.380 - 0.400 - - 0 0 - 0.516 - 0.543 - - 0 - 0.00%
1995-05-04 0 0.380 0.350 0.380 - - 0 0 - 0.516 0.475 0.516 - - 0 - 0.00%
1995-05-03 0 0.380 0.370 0.380 0.380 0.390 100,000 38,800 0.3880 0.516 0.502 0.516 0.516 0.529 73,688 0.5265 0.00%
1995-05-02 0 0.380 - 0.380 - - 0 0 - 0.516 - 0.516 - - 0 - 0.00%
1995-05-01 0 0.380 - 0.380 - - 0 0 - 0.516 - 0.516 - - 0 - 0.00%
1995-04-28 0 0.380 - 0.380 - - 0 0 - 0.516 - 0.516 - - 0 - 0.00%
1995-04-27 0 0.380 - 0.380 - - 0 0 - 0.516 - 0.516 - - 0 - 0.00%
1995-04-26 0 0.380 - 0.380 - - 0 0 - 0.516 - 0.516 - - 0 - 0.00%
1995-04-25 0 0.380 - 0.380 - - 0 0 - 0.516 - 0.516 - - 0 - 0.00%
1995-04-24 0 0.380 0.340 0.380 - - 0 0 - 0.516 0.461 0.516 - - 0 - 0.00%
1995-04-21 0 0.380 0.355 0.380 - - 0 0 - 0.516 0.482 0.516 - - 0 - 0.00%
1995-04-20 0 0.380 0.350 0.380 - - 0 0 - 0.516 0.475 0.516 - - 0 - 0.00%
1995-04-19 0 0.380 0.360 0.380 - - 0 0 - 0.516 0.489 0.516 - - 0 - 0.00%
1995-04-18 0 0.380 0.375 0.380 0.380 0.380 100,000 38,000 0.3800 0.516 0.509 0.516 0.516 0.516 73,688 0.5157 -3.80%
1995-04-13 0 0.395 0.325 0.395 - - 0 0 - 0.536 0.441 0.536 - - 0 - 0.00%
1995-04-12 0 0.395 - 0.410 - - 0 0 - 0.536 - 0.556 - - 0 - 0.00%
1995-04-11 0 0.395 - 0.410 - - 0 0 - 0.536 - 0.556 - - 0 - 0.00%
1995-04-10 0 0.395 - - - - 0 0 - 0.536 - - - - 0 - 0.00%
1995-04-07 0 0.395 - 0.410 - - 0 0 - 0.536 - 0.556 - - 0 - 0.00%
1995-04-06 0 0.395 - 0.395 - - 0 0 - 0.536 - 0.536 - - 0 - -1.25%
1995-04-04 0 0.400 - 0.410 - - 0 0 - 0.543 - 0.556 - - 0 - 0.00%
1995-04-03 0 0.400 - 0.400 0.400 0.400 400,000 160,000 0.4000 0.543 - 0.543 0.543 0.543 294,752 0.5428 2.56%
1995-03-31 0 0.390 - 0.395 0.380 0.400 180,000 70,500 0.3917 0.529 - 0.536 0.516 0.543 132,638 0.5315 -2.50%
1995-03-30 0 0.400 0.400 0.410 0.400 0.420 330,000 134,800 0.4085 0.543 0.543 0.556 0.543 0.570 243,170 0.5543 1.27%
1995-03-29 0 0.395 0.395 0.410 0.380 0.410 434,000 172,670 0.3979 0.536 0.536 0.556 0.516 0.556 319,806 0.5399 6.76%
1995-03-28 0 0.370 0.370 - - - 66,000 24,420 0.3700 0.502 0.502 - - - 48,634 0.5021 0.00%
1995-03-27 0 0.370 - 0.370 - - 0 0 - 0.502 - 0.502 - - 0 - 0.00%
1995-03-24 0 0.370 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
1995-03-23 0 0.370 0.360 - - - 0 0 - 0.502 0.489 - - - 0 - 0.00%
1995-03-22 0 0.370 0.370 - 0.350 0.370 270,000 96,900 0.3589 0.502 0.502 - 0.475 0.502 198,958 0.4870 5.71%
1995-03-21 0 0.350 0.350 - - - 0 0 - 0.475 0.475 - - - 0 - 0.00%
1995-03-20 0 0.350 - - - - 0 0 - 0.475 - - - - 0 - 0.00%
1995-03-17 0 0.350 0.330 - - - 0 0 - 0.475 0.448 - - - 0 - 0.00%
1995-03-16 0 0.350 - - - - 0 0 - 0.475 - - - - 0 - 0.00%
1995-03-15 0 0.350 0.340 - 0.350 0.350 100,000 35,000 0.3500 0.475 0.461 - 0.475 0.475 73,688 0.4750 2.94%
1995-03-14 0 0.340 0.320 - - - 0 0 - 0.461 0.434 - - - 0 - 0.00%
1995-03-13 0 0.340 0.320 - - - 0 0 - 0.461 0.434 - - - 0 - 0.00%
1995-03-10 0 0.340 0.320 - 0.340 0.340 100,000 34,000 0.3400 0.461 0.434 - 0.461 0.461 73,688 0.4614 6.25%
1995-03-09 0 0.320 0.300 0.340 - - 10,000 3,200 0.3200 0.434 0.407 0.461 - - 7,369 0.4343 0.00%
1995-03-08 0 0.320 0.310 0.330 0.320 0.320 100,000 32,000 0.3200 0.434 0.421 0.448 0.434 0.434 73,688 0.4343 -5.88%
1995-03-07 0 0.340 0.325 - - - 0 0 - 0.461 0.441 - - - 0 - 0.00%
1995-03-06 0 0.340 0.330 0.370 0.330 0.345 168,000 57,000 0.3393 0.461 0.448 0.502 0.448 0.468 123,796 0.4604 -2.86%
1995-03-03 0 0.350 0.340 - - - 0 0 - 0.475 0.461 - - - 0 - 0.00%
1995-03-02 0 0.350 0.340 - 0.350 0.350 100,000 35,000 0.3500 0.475 0.461 - 0.475 0.475 73,688 0.4750 0.00%
1995-03-01 0 0.350 0.350 - - - 0 0 - 0.475 0.475 - - - 0 - 0.00%
1995-02-28 0 0.350 0.350 - 0.340 0.340 100,000 34,000 0.3400 0.475 0.475 - 0.461 0.461 73,688 0.4614 0.00%
1995-02-27 0 0.350 0.330 - - - 0 0 - 0.475 0.448 - - - 0 - 0.00%
1995-02-24 0 0.350 0.345 0.360 0.350 0.350 300,000 105,000 0.3500 0.475 0.468 0.489 0.475 0.475 221,064 0.4750 -2.78%
1995-02-23 0 0.360 - 0.380 - - 0 0 - 0.489 - 0.516 - - 0 - 0.00%
1995-02-22 0 0.360 - 0.380 - - 0 0 - 0.489 - 0.516 - - 0 - 0.00%
1995-02-21 0 0.360 0.360 0.370 0.360 0.360 100,000 36,000 0.3600 0.489 0.489 0.502 0.489 0.489 73,688 0.4885 -2.70%
1995-02-20 0 0.370 - 0.390 - - 0 0 - 0.502 - 0.529 - - 0 - 0.00%
1995-02-17 0 0.370 0.340 0.390 - - 0 0 - 0.502 0.461 0.529 - - 0 - 0.00%
1995-02-16 0 0.370 0.335 0.380 0.320 0.380 506,000 186,280 0.3681 0.502 0.455 0.516 0.434 0.516 372,861 0.4996 23.33%
1995-02-15 0 0.300 0.300 0.350 0.300 0.360 212,000 74,000 0.3491 0.407 0.407 0.475 0.407 0.489 156,219 0.4737 -16.67%
1995-02-14 0 0.360 - 0.370 0.360 0.365 196,000 70,790 0.3612 0.489 - 0.502 0.489 0.495 144,429 0.4901 -5.26%
1995-02-13 0 0.380 0.370 0.405 0.380 0.380 100,000 38,000 0.3800 0.516 0.502 0.550 0.516 0.516 73,688 0.5157 -5.00%
1995-02-10 0 0.400 0.390 0.410 0.390 0.400 50,000 19,700 0.3940 0.543 0.529 0.556 0.529 0.543 36,844 0.5347 -2.44%
1995-02-09 0 0.410 0.410 0.440 0.390 0.420 400,000 159,040 0.3976 0.556 0.556 0.597 0.529 0.570 294,752 0.5396 5.13%
1995-02-08 0 0.390 0.380 0.400 0.390 0.390 470,000 183,300 0.3900 0.529 0.516 0.543 0.529 0.529 346,334 0.5293 0.00%
1995-02-07 0 0.390 0.380 0.395 0.390 0.390 220,000 85,800 0.3900 0.529 0.516 0.536 0.529 0.529 162,114 0.5293 2.63%
1995-02-06 0 0.380 0.380 - 0.370 0.390 352,000 131,160 0.3726 0.516 0.516 - 0.502 0.529 259,382 0.5057 8.57%
1995-02-03 0 0.350 0.340 - 0.350 0.350 10,000 3,500 0.3500 0.475 0.461 - 0.475 0.475 7,369 0.4750 -5.41%
1995-01-30 0 0.370 0.360 - 0.370 0.370 50,000 18,500 0.3700 0.502 0.489 - 0.502 0.502 36,844 0.5021 5.71%
1995-01-27 0 0.350 0.345 0.370 - - 0 0 - 0.475 0.468 0.502 - - 0 - 0.00%
1995-01-26 0 0.350 0.350 0.360 - - 0 0 - 0.475 0.475 0.489 - - 0 - 1.45%
1995-01-25 0 0.345 0.345 0.380 0.345 0.345 140,000 48,300 0.3450 0.468 0.468 0.516 0.468 0.468 103,163 0.4682 -4.17%
1995-01-24 0 0.360 0.340 0.370 - - 0 0 - 0.489 0.461 0.502 - - 0 - 0.00%
1995-01-23 0 0.360 - 0.360 - - 0 0 - 0.489 - 0.489 - - 0 - -2.70%
1995-01-20 0 0.370 0.360 - 0.380 0.380 10,000 3,800 0.3800 0.502 0.489 - 0.516 0.516 7,369 0.5157 -2.63%
1995-01-19 0 0.380 0.360 0.380 - - 0 0 - 0.516 0.489 0.516 - - 0 - 0.00%
1995-01-18 0 0.380 0.365 0.380 - - 0 0 - 0.516 0.495 0.516 - - 0 - 0.00%
1995-01-17 0 0.380 0.370 0.400 0.365 0.380 1,708,000 640,300 0.3749 0.516 0.502 0.543 0.495 0.516 1,258,591 0.5087 4.11%
1995-01-16 0 0.365 0.360 0.370 0.365 0.380 2,100,000 779,000 0.3710 0.495 0.489 0.502 0.495 0.516 1,547,448 0.5034 -3.95%
1995-01-13 0 0.380 0.375 - 0.380 0.380 400,000 152,000 0.3800 0.516 0.509 - 0.516 0.516 294,752 0.5157 -3.80%
1995-01-12 0 0.395 0.395 0.410 - - 150,000 58,500 0.3900 0.536 0.536 0.556 - - 110,532 0.5293 1.28%
1995-01-11 0 0.390 0.390 - 0.390 0.390 20,000 7,800 0.3900 0.529 0.529 - 0.529 0.529 14,738 0.5293 0.00%
1995-01-10 0 0.390 0.390 - 0.390 0.390 220,000 85,800 0.3900 0.529 0.529 - 0.529 0.529 162,114 0.5293 0.00%
1995-01-09 0 0.390 0.390 0.410 0.390 0.410 466,000 189,340 0.4063 0.529 0.529 0.556 0.529 0.556 343,386 0.5514 -4.88%
1995-01-06 0 0.410 0.410 0.415 0.410 0.420 544,000 228,080 0.4193 0.556 0.556 0.563 0.556 0.570 400,863 0.5690 -6.82%
1995-01-05 0 0.440 0.440 0.445 0.440 0.440 610,000 268,400 0.4400 0.597 0.597 0.604 0.597 0.597 449,497 0.5971 -1.12%
1995-01-04 0 0.445 0.445 0.450 0.445 0.450 266,000 119,370 0.4488 0.604 0.604 0.611 0.604 0.611 196,010 0.6090 -4.30%
1995-01-03 0 0.465 0.455 0.465 0.470 0.480 340,000 161,300 0.4744 0.631 0.617 0.631 0.638 0.651 250,539 0.6438 -6.06%
1994-12-30 0 0.495 - 0.495 - - 0 0 - 0.672 - 0.672 - - 0 - -1.00%
1994-12-29 0 0.500 - 0.500 - - 0 0 - 0.679 - 0.679 - - 0 - 0.00%
1994-12-28 0 0.500 - 0.500 0.500 0.500 30,000 15,000 0.5000 0.679 - 0.679 0.679 0.679 22,106 0.6785 0.00%
1994-12-23 0 0.500 0.500 0.510 0.500 0.510 110,000 55,800 0.5073 0.679 0.679 0.692 0.679 0.692 81,057 0.6884 0.00%
1994-12-22 0 0.500 0.490 0.510 0.500 0.500 380,000 190,000 0.5000 0.679 0.665 0.692 0.679 0.679 280,014 0.6785 0.00%
1994-12-21 0 0.500 0.480 0.510 0.500 0.500 100,000 50,000 0.5000 0.679 0.651 0.692 0.679 0.679 73,688 0.6785 -1.96%
1994-12-20 0 0.510 0.500 0.520 0.500 0.510 480,000 240,500 0.5010 0.692 0.679 0.706 0.679 0.692 353,702 0.6800 2.00%
1994-12-19 0 0.500 0.480 0.500 0.500 0.500 70,000 35,000 0.5000 0.679 0.651 0.679 0.679 0.679 51,582 0.6785 4.17%
1994-12-16 0 0.480 0.480 0.500 0.480 0.480 50,000 24,000 0.4800 0.651 0.651 0.679 0.651 0.651 36,844 0.6514 0.00%
1994-12-15 0 0.480 0.450 - 0.470 0.480 230,000 109,900 0.4778 0.651 0.611 - 0.638 0.651 169,482 0.6484 6.67%
1994-12-14 0 0.450 0.450 0.470 0.450 0.450 300,000 135,000 0.4500 0.611 0.611 0.638 0.611 0.611 221,064 0.6107 0.00%
1994-12-13 0 0.450 0.450 0.470 0.450 0.450 250,000 112,500 0.4500 0.611 0.611 0.638 0.611 0.611 184,220 0.6107 4.65%
1994-12-12 0 0.430 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1994-12-09 0 0.430 0.410 0.450 0.430 0.430 160,000 68,800 0.4300 0.584 0.556 0.611 0.584 0.584 117,901 0.5835 -4.44%
1994-12-08 0 0.450 - 0.465 0.450 0.465 250,000 114,950 0.4598 0.611 - 0.631 0.611 0.631 184,220 0.6240 -3.23%
1994-12-07 0 0.465 0.465 0.475 0.465 0.465 24,000 11,160 0.4650 0.631 0.631 0.645 0.631 0.631 17,685 0.6310 -1.06%
1994-12-06 0 0.470 0.465 0.475 0.465 0.475 530,000 247,250 0.4665 0.638 0.631 0.645 0.631 0.645 390,546 0.6331 1.08%
1994-12-05 0 0.465 0.465 0.475 0.465 0.465 100,000 46,500 0.4650 0.631 0.631 0.645 0.631 0.631 73,688 0.6310 -1.06%
1994-12-02 0 0.470 0.470 0.480 0.465 0.470 410,000 192,150 0.4687 0.638 0.638 0.651 0.631 0.638 302,121 0.6360 -2.08%
1994-12-01 0 0.480 0.460 0.480 0.470 0.480 250,000 119,000 0.4760 0.651 0.624 0.651 0.638 0.651 184,220 0.6460 0.00%
1994-11-30 0 0.480 0.470 - 0.460 0.480 180,000 85,200 0.4733 0.651 0.638 - 0.624 0.651 132,638 0.6423 0.00%
1994-11-29 0 0.480 0.475 - 0.470 0.480 460,000 217,500 0.4728 0.651 0.645 - 0.638 0.651 338,965 0.6417 2.13%
1994-11-28 0 0.470 0.470 0.480 0.470 0.470 480,000 225,600 0.4700 0.638 0.638 0.651 0.638 0.638 353,702 0.6378 0.00%
1994-11-25 0 0.470 0.460 0.470 0.465 0.470 150,000 70,450 0.4697 0.638 0.624 0.638 0.631 0.638 110,532 0.6374 -1.05%
1994-11-24 0 0.475 0.470 0.475 0.460 0.480 580,000 276,950 0.4775 0.645 0.638 0.645 0.624 0.651 427,390 0.6480 1.06%
1994-11-23 0 0.470 0.470 0.480 0.460 0.480 730,000 341,750 0.4682 0.638 0.638 0.651 0.624 0.651 537,922 0.6353 -4.08%
1994-11-22 0 0.490 0.480 0.530 0.490 0.490 160,000 78,400 0.4900 0.665 0.651 0.719 0.665 0.665 117,901 0.6650 -2.00%
1994-11-21 0 0.500 0.500 0.540 0.500 0.510 530,000 267,100 0.5040 0.679 0.679 0.733 0.679 0.692 390,546 0.6839 -1.96%
1994-11-18 0 0.510 0.510 0.550 0.510 0.510 190,000 96,900 0.5100 0.692 0.692 0.746 0.692 0.692 140,007 0.6921 -3.77%
1994-11-17 0 0.530 0.510 0.550 0.520 0.560 410,000 220,300 0.5373 0.719 0.692 0.746 0.706 0.760 302,121 0.7292 -1.85%
1994-11-16 0 0.540 0.540 0.550 0.540 0.540 20,000 10,800 0.5400 0.733 0.733 0.746 0.733 0.733 14,738 0.7328 0.00%
1994-11-15 0 0.540 0.540 0.550 0.530 0.530 50,000 26,500 0.5300 0.733 0.733 0.746 0.719 0.719 36,844 0.7192 1.89%
1994-11-14 0 0.530 0.520 0.540 0.530 0.530 50,000 26,500 0.5300 0.719 0.706 0.733 0.719 0.719 36,844 0.7192 0.00%
1994-11-11 0 0.530 0.520 0.550 - - 0 0 - 0.719 0.706 0.746 - - 0 - 0.00%
1994-11-10 0 0.530 0.530 0.550 0.530 0.530 330,000 174,900 0.5300 0.719 0.719 0.746 0.719 0.719 243,170 0.7192 -3.64%
1994-11-09 0 0.550 0.540 0.550 0.540 0.550 310,000 167,600 0.5406 0.746 0.733 0.746 0.733 0.746 228,433 0.7337 0.00%
1994-11-08 0 0.550 0.550 0.560 0.550 0.560 370,000 204,500 0.5527 0.746 0.746 0.760 0.746 0.760 272,646 0.7501 1.85%
1994-11-07 0 0.540 0.530 0.550 0.540 0.540 680,000 367,200 0.5400 0.733 0.719 0.746 0.733 0.733 501,078 0.7328 0.00%
1994-11-04 0 0.540 0.540 0.560 0.540 0.560 1,650,000 912,060 0.5528 0.733 0.733 0.760 0.733 0.760 1,215,852 0.7501 -5.26%
1994-11-03 0 0.570 0.560 0.570 0.560 0.580 690,000 391,100 0.5668 0.774 0.760 0.774 0.760 0.787 508,447 0.7692 -1.72%
1994-11-02 0 0.580 0.570 0.590 0.560 0.580 2,541,000 1,455,600 0.5728 0.787 0.774 0.801 0.760 0.787 1,872,412 0.7774 5.45%
1994-11-01 0 0.550 0.550 0.560 0.550 0.560 1,824,000 1,007,500 0.5524 0.746 0.746 0.760 0.746 0.760 1,344,069 0.7496 -3.51%
1994-10-31 0 0.570 0.570 0.580 0.570 0.590 1,676,000 971,540 0.5797 0.774 0.774 0.787 0.774 0.801 1,235,011 0.7867 1.79%
1994-10-28 0 0.560 0.570 0.590 0.540 0.560 2,463,000 1,348,320 0.5474 0.760 0.774 0.801 0.733 0.760 1,814,936 0.7429 1.82%
1994-10-27 0 0.550 0.550 0.560 0.550 0.560 1,154,000 641,000 0.5555 0.746 0.746 0.760 0.746 0.760 850,360 0.7538 -1.79%
1994-10-26 0 0.560 0.550 0.570 0.550 0.590 4,014,000 2,299,880 0.5730 0.760 0.746 0.774 0.746 0.801 2,957,837 0.7776 1.82%
1994-10-25 0 0.550 0.540 0.550 0.500 0.550 4,494,000 2,381,560 0.5299 0.746 0.733 0.746 0.679 0.746 3,311,539 0.7192 10.00%
1994-10-24 0 0.500 0.495 0.510 0.500 0.500 430,000 215,000 0.5000 0.679 0.672 0.692 0.679 0.679 316,858 0.6785 1.01%
1994-10-21 0 0.495 0.495 0.510 0.480 0.500 1,520,000 745,450 0.4904 0.672 0.672 0.692 0.651 0.679 1,120,058 0.6655 -2.94%
1994-10-20 0 0.510 0.500 0.520 0.490 0.520 1,620,000 813,850 0.5024 0.692 0.679 0.706 0.665 0.706 1,193,746 0.6818 5.15%
1994-10-19 0 0.485 0.485 0.495 0.485 0.490 314,000 153,690 0.4895 0.658 0.658 0.672 0.658 0.665 231,380 0.6642 -2.02%
1994-10-18 0 0.495 0.490 0.500 0.490 0.520 1,580,000 788,260 0.4989 0.672 0.665 0.679 0.665 0.706 1,164,271 0.6770 -2.94%
1994-10-17 0 0.510 0.500 0.520 0.485 0.520 2,870,000 1,447,520 0.5044 0.692 0.679 0.706 0.658 0.706 2,114,846 0.6845 6.25%
1994-10-14 0 0.480 0.470 0.490 0.440 0.480 790,000 355,300 0.4497 0.651 0.638 0.665 0.597 0.651 582,135 0.6103 9.09%
1994-10-12 0 0.440 0.435 0.445 0.440 0.445 360,000 158,500 0.4403 0.597 0.590 0.604 0.597 0.604 265,277 0.5975 1.15%
1994-10-11 0 0.435 0.435 0.450 0.435 0.445 366,000 161,660 0.4417 0.590 0.590 0.611 0.590 0.604 269,698 0.5994 1.16%
1994-10-10 0 0.430 0.430 0.460 0.430 0.440 200,000 87,200 0.4360 0.584 0.584 0.624 0.584 0.597 147,376 0.5917 0.00%
1994-10-07 0 0.430 0.425 0.440 0.430 0.430 550,000 236,500 0.4300 0.584 0.577 0.597 0.584 0.584 405,284 0.5835 0.00%
1994-10-06 0 0.430 0.430 0.465 0.430 0.440 330,000 143,700 0.4355 0.584 0.584 0.631 0.584 0.597 243,170 0.5909 -2.27%
1994-10-05 0 0.440 0.425 0.445 - - 10,000 4,250 0.4250 0.597 0.577 0.604 - - 7,369 0.5768 0.00%
1994-10-04 0 0.440 0.425 0.450 0.440 0.440 480,000 211,200 0.4400 0.597 0.577 0.611 0.597 0.597 353,702 0.5971 -3.30%
1994-10-03 0 0.455 - 0.455 0.455 0.455 200,000 91,000 0.4550 0.617 - 0.617 0.617 0.617 147,376 0.6175 1.11%
1994-09-30 0 0.450 - 0.450 0.450 0.450 50,000 22,500 0.4500 0.611 - 0.611 0.611 0.611 36,844 0.6107 0.45%
1994-09-29 0 0.448 0.444 - 0.448 0.448 30,000 13,440 0.4480 0.608 0.603 - 0.608 0.608 22,106 0.6080 0.00%
1994-09-28 0 0.448 0.440 0.452 0.444 0.448 130,000 57,840 0.4449 0.608 0.597 0.613 0.603 0.608 95,794 0.6038 0.90%
1994-09-27 0 0.444 - 0.448 0.444 0.456 130,000 58,520 0.4502 0.603 - 0.608 0.603 0.619 95,794 0.6109 -5.13%
1994-09-26 0 0.468 - 0.468 0.468 0.468 60,000 27,760 0.4627 0.635 - 0.635 0.635 0.635 44,213 0.6279 1.74%
1994-09-23 0 0.460 0.440 0.460 0.430 0.470 940,000 425,740 0.4529 0.624 0.597 0.624 0.584 0.638 692,667 0.6146 9.26%
1994-09-22 1 0.421 - - - - 0 0 - 0.571 - - - - 0 - 0.00%
1994-09-20 0 0.421 0.420 0.435 0.420 0.433 200,000 85,180 0.4259 0.571 0.570 0.590 0.570 0.588 147,376 0.5780 0.00%
1994-09-19 0 0.421 - 0.421 0.421 0.426 450,000 191,150 0.4248 0.571 - 0.571 0.571 0.578 331,596 0.5765 -0.94%
1994-09-16 0 0.425 0.425 0.435 0.415 0.435 510,000 218,460 0.4284 0.577 0.577 0.590 0.563 0.590 375,809 0.5813 3.66%
1994-09-15 0 0.410 0.414 - 0.410 0.420 270,000 113,060 0.4187 0.556 0.562 - 0.556 0.570 198,958 0.5683 -0.97%
1994-09-14 0 0.414 0.410 0.412 0.405 0.420 530,000 219,600 0.4143 0.562 0.556 0.559 0.550 0.570 390,546 0.5623 1.22%
1994-09-13 0 0.409 0.409 - - - 0 0 - 0.555 0.555 - - - 0 - 0.25%
1994-09-12 0 0.408 0.406 0.408 0.408 0.408 310,000 126,480 0.4080 0.554 0.551 0.554 0.554 0.554 228,433 0.5537 0.00%
1994-09-09 0 0.408 0.407 0.413 0.407 0.411 490,000 200,870 0.4099 0.554 0.552 0.560 0.552 0.558 361,071 0.5563 0.25%
1994-09-08 0 0.407 0.405 0.410 0.407 0.415 440,000 181,050 0.4115 0.552 0.550 0.556 0.552 0.563 324,227 0.5584 1.24%
1994-09-07 0 0.402 0.402 - 0.400 0.400 60,000 24,000 0.4000 0.546 0.546 - 0.543 0.543 44,213 0.5428 1.52%
1994-09-06 0 0.396 0.396 0.420 0.395 0.415 514,000 208,770 0.4062 0.537 0.537 0.570 0.536 0.563 378,756 0.5512 -5.71%
1994-09-05 0 0.420 0.400 0.428 0.420 0.465 1,236,000 559,876 0.4530 0.570 0.543 0.581 0.570 0.631 910,784 0.6147 -9.87%
1994-09-02 0 0.466 - 0.466 0.460 0.500 1,790,000 861,950 0.4815 0.632 - 0.632 0.624 0.679 1,319,015 0.6535 0.00%
1994-09-01 0 0.466 0.462 0.474 0.418 0.470 636,000 284,838 0.4479 0.632 0.627 0.643 0.567 0.638 468,656 0.6078 11.48%
1994-08-31 0 0.418 0.418 - 0.405 0.418 500,000 205,520 0.4110 0.567 0.567 - 0.550 0.567 368,440 0.5578 4.24%
1994-08-30 0 0.401 0.401 0.406 0.395 0.410 2,928,000 1,171,240 0.4000 0.544 0.544 0.551 0.536 0.556 2,157,585 0.5428 0.50%
1994-08-26 0 0.399 0.398 0.399 0.396 0.418 940,000 377,840 0.4020 0.541 0.540 0.541 0.537 0.567 692,667 0.5455 -5.45%
1994-08-25 0 0.422 - 0.422 0.422 0.430 320,000 137,040 0.4283 0.573 - 0.573 0.573 0.584 235,802 0.5812 -1.86%
1994-08-24 0 0.430 - 0.430 0.426 0.430 350,000 150,380 0.4297 0.584 - 0.584 0.578 0.584 257,908 0.5831 -4.44%
1994-08-23 0 0.450 - 0.450 - - 0 0 - 0.611 - 0.611 - - 0 - -2.39%
1994-08-22 0 0.461 - 0.461 0.461 0.461 50,000 23,050 0.4610 0.626 - 0.626 0.626 0.626 36,844 0.6256 -2.74%
1994-08-19 0 0.474 - 0.474 0.484 0.488 80,000 38,840 0.4855 0.643 - 0.643 0.657 0.662 58,950 0.6589 -4.05%
1994-08-18 0 0.494 - 0.494 - - 0 0 - 0.670 - 0.670 - - 0 - -0.40%
1994-08-17 0 0.496 - 0.499 0.496 0.500 148,000 73,608 0.4974 0.673 - 0.677 0.673 0.679 109,058 0.6749 -0.80%
1994-08-16 0 0.500 - 0.505 - - 0 0 - 0.679 - 0.685 - - 0 - 0.00%
1994-08-15 0 0.500 0.496 0.515 0.500 0.500 80,000 40,000 0.5000 0.679 0.673 0.699 0.679 0.679 58,950 0.6785 0.00%
1994-08-12 0 0.500 - 0.500 0.495 0.510 164,000 82,890 0.5054 0.679 - 0.679 0.672 0.692 120,848 0.6859 0.00%
1994-08-11 0 0.500 - 0.505 0.500 0.500 88,000 44,000 0.5000 0.679 - 0.685 0.679 0.679 64,845 0.6785 0.20%
1994-08-10 0 0.499 0.499 - 0.490 0.499 442,000 218,328 0.4940 0.677 0.677 - 0.665 0.677 325,701 0.6703 0.81%
1994-08-09 0 0.495 0.495 0.498 0.495 0.510 580,000 290,050 0.5001 0.672 0.672 0.676 0.672 0.692 427,390 0.6787 -3.88%
1994-08-08 0 0.515 0.515 0.520 0.500 0.550 1,148,000 613,120 0.5341 0.699 0.699 0.706 0.679 0.746 845,938 0.7248 8.42%
1994-08-05 0 0.475 0.475 0.480 0.463 0.475 120,000 56,260 0.4688 0.645 0.645 0.651 0.628 0.645 88,426 0.6362 6.98%
1994-08-04 0 0.444 0.440 0.448 0.426 0.444 130,000 57,180 0.4398 0.603 0.597 0.608 0.578 0.603 95,794 0.5969 4.47%
1994-08-03 0 0.425 0.420 - 0.414 0.425 260,000 108,710 0.4181 0.577 0.570 - 0.562 0.577 191,589 0.5674 7.59%
1994-08-02 0 0.395 0.395 0.399 0.365 0.395 620,000 231,900 0.3740 0.536 0.536 0.541 0.495 0.536 456,866 0.5076 8.22%
1994-08-01 0 0.365 - 0.375 0.365 0.377 600,000 222,400 0.3707 0.495 - 0.509 0.495 0.512 442,128 0.5030 -3.18%
1994-07-29 0 0.377 - 0.378 0.377 0.395 340,000 131,600 0.3871 0.512 - 0.513 0.512 0.536 250,539 0.5253 -4.07%
1994-07-28 0 0.393 - 0.399 0.393 0.410 520,000 209,130 0.4022 0.533 - 0.541 0.533 0.556 383,178 0.5458 -4.15%
1994-07-27 0 0.410 - 0.410 0.410 0.410 50,000 20,500 0.4100 0.556 - 0.556 0.556 0.556 36,844 0.5564 0.00%
1994-07-26 0 0.410 - - - - 0 0 - 0.556 - - - - 0 - 0.00%
1994-07-25 0 0.410 - - - - 0 0 - 0.556 - - - - 0 - 0.00%
1994-07-22 0 0.410 - 0.436 0.410 0.430 200,000 84,500 0.4225 0.556 - 0.592 0.556 0.584 147,376 0.5734 -6.39%
1994-07-21 0 0.438 - - - - 0 0 - 0.594 - - - - 0 - 0.00%
1994-07-20 0 0.438 - 0.438 0.438 0.440 140,000 61,400 0.4386 0.594 - 0.594 0.594 0.597 103,163 0.5952 0.00%
1994-07-19 0 0.438 - 0.440 - - 0 0 - 0.594 - 0.597 - - 0 - 0.00%
1994-07-18 0 0.438 - 0.440 0.438 0.438 160,000 70,080 0.4380 0.594 - 0.597 0.594 0.594 117,901 0.5944 0.00%
1994-07-15 0 0.438 0.438 0.442 0.434 0.440 190,000 83,160 0.4377 0.594 0.594 0.600 0.589 0.597 140,007 0.5940 0.92%
1994-07-14 0 0.434 0.434 0.438 0.434 0.434 100,000 43,400 0.4340 0.589 0.589 0.594 0.589 0.589 73,688 0.5890 0.00%
1994-07-13 0 0.434 0.434 0.436 0.432 0.436 190,000 82,600 0.4347 0.589 0.589 0.592 0.586 0.592 140,007 0.5900 -0.46%
1994-07-12 0 0.436 - 0.440 - - 0 0 - 0.592 - 0.597 - - 0 - 0.00%
1994-07-11 0 0.436 - 0.436 0.436 0.436 100,000 43,600 0.4360 0.592 - 0.592 0.592 0.592 73,688 0.5917 -0.91%
1994-07-08 0 0.440 0.440 0.442 0.434 0.440 830,000 364,000 0.4386 0.597 0.597 0.600 0.589 0.597 611,611 0.5952 0.00%
1994-07-07 0 0.440 - 0.460 0.440 0.450 130,000 57,700 0.4438 0.597 - 0.624 0.597 0.611 95,794 0.6023 -8.33%
1994-07-06 0 0.480 - 0.480 - - 0 0 - 0.651 - 0.651 - - 0 - -2.04%
1994-07-05 0 0.490 - 0.490 - - 0 0 - 0.665 - 0.665 - - 0 - 0.00%
1994-07-04 0 0.490 - 0.490 - - 0 0 - 0.665 - 0.665 - - 0 - -2.00%
1994-07-01 0 0.500 - 0.500 0.498 0.500 70,000 34,900 0.4986 0.679 - 0.679 0.676 0.679 51,582 0.6766 -1.96%
1994-06-30 0 0.510 0.500 - 0.480 0.510 180,000 89,200 0.4956 0.692 0.679 - 0.651 0.692 132,638 0.6725 2.00%
1994-06-29 0 0.500 0.490 0.510 0.490 0.500 150,000 74,000 0.4933 0.679 0.665 0.692 0.665 0.679 110,532 0.6695 -1.96%
1994-06-28 0 0.510 0.510 0.520 0.510 0.510 40,000 20,400 0.5100 0.692 0.692 0.706 0.692 0.692 29,475 0.6921 2.00%
1994-06-27 0 0.500 0.500 0.530 0.500 0.510 170,000 86,000 0.5059 0.679 0.679 0.719 0.679 0.692 125,270 0.6865 -7.41%
1994-06-24 0 0.540 0.530 0.560 - - 0 0 - 0.733 0.719 0.760 - - 0 - 0.00%
1994-06-23 0 0.540 0.540 0.560 0.540 0.560 64,000 35,360 0.5525 0.733 0.733 0.760 0.733 0.760 47,160 0.7498 -3.57%
1994-06-22 0 0.560 0.540 0.560 0.520 0.560 540,000 289,300 0.5357 0.760 0.733 0.760 0.706 0.760 397,915 0.7270 5.66%
1994-06-21 0 0.530 0.530 0.560 0.500 0.530 20,000 10,300 0.5150 0.719 0.719 0.760 0.679 0.719 14,738 0.6989 0.00%
1994-06-20 0 0.530 0.520 0.550 0.530 0.530 40,000 21,200 0.5300 0.719 0.706 0.746 0.719 0.719 29,475 0.7192 0.00%
1994-06-17 0 0.530 0.530 0.540 0.530 0.530 192,000 101,760 0.5300 0.719 0.719 0.733 0.719 0.719 141,481 0.7192 0.00%
1994-06-16 0 0.530 0.530 0.540 0.530 0.550 500,000 270,400 0.5408 0.719 0.719 0.733 0.719 0.746 368,440 0.7339 -5.36%
1994-06-15 0 0.560 0.550 0.570 0.560 0.560 100,000 56,000 0.5600 0.760 0.746 0.774 0.760 0.760 73,688 0.7600 1.82%
1994-06-10 0 0.550 0.550 0.580 0.550 0.550 120,000 66,000 0.5500 0.746 0.746 0.787 0.746 0.746 88,426 0.7464 -3.51%
1994-06-09 0 0.570 0.560 0.580 0.570 0.570 270,000 153,900 0.5700 0.774 0.760 0.787 0.774 0.774 198,958 0.7735 0.00%
1994-06-08 0 0.570 0.560 0.580 0.560 0.570 150,000 84,500 0.5633 0.774 0.760 0.787 0.760 0.774 110,532 0.7645 -1.72%
1994-06-07 0 0.580 0.570 0.580 0.580 0.580 62,000 35,960 0.5800 0.787 0.774 0.787 0.787 0.787 45,687 0.7871 1.75%
1994-06-06 0 0.570 0.560 0.580 0.570 0.570 236,000 135,420 0.5738 0.774 0.760 0.787 0.774 0.774 173,904 0.7787 1.79%
1994-06-03 0 0.560 0.550 0.570 0.560 0.570 160,000 89,700 0.5606 0.760 0.746 0.774 0.760 0.774 117,901 0.7608 0.00%
1994-06-02 0 0.560 0.560 0.580 0.560 0.560 80,000 44,800 0.5600 0.760 0.760 0.787 0.760 0.760 58,950 0.7600 -3.45%
1994-06-01 0 0.580 0.560 - 0.550 0.580 440,000 247,200 0.5618 0.787 0.760 - 0.746 0.787 324,227 0.7624 0.00%
1994-05-31 0 0.580 0.580 0.600 0.580 0.580 60,000 34,800 0.5800 0.787 0.787 0.814 0.787 0.787 44,213 0.7871 -1.69%
1994-05-30 0 0.590 - 0.600 0.590 0.600 60,000 35,700 0.5950 0.801 - 0.814 0.801 0.814 44,213 0.8075 -1.67%
1994-05-27 0 0.600 0.600 0.610 0.600 0.610 510,000 310,700 0.6092 0.814 0.814 0.828 0.814 0.828 375,809 0.8268 -1.64%
1994-05-26 0 0.610 0.600 0.630 0.600 0.630 948,000 581,100 0.6130 0.828 0.814 0.855 0.814 0.855 698,562 0.8319 1.67%
1994-05-25 0 0.600 0.600 0.610 0.600 0.630 544,000 332,240 0.6107 0.814 0.814 0.828 0.814 0.855 400,863 0.8288 1.69%
1994-05-24 0 0.590 0.560 0.610 0.540 0.590 158,000 90,320 0.5716 0.801 0.760 0.828 0.733 0.801 116,427 0.7758 7.27%
1994-05-23 0 0.550 0.540 0.560 0.550 0.560 50,000 27,800 0.5560 0.746 0.733 0.760 0.746 0.760 36,844 0.7545 0.00%
1994-05-20 0 0.550 0.550 0.580 0.550 0.570 90,000 50,300 0.5589 0.746 0.746 0.787 0.746 0.774 66,319 0.7585 -3.51%
1994-05-19 0 0.570 0.560 0.570 - - 0 0 - 0.774 0.760 0.774 - - 0 - 0.00%
1994-05-18 0 0.570 0.570 0.580 0.550 0.570 450,000 253,200 0.5627 0.774 0.774 0.787 0.746 0.774 331,596 0.7636 5.56%
1994-05-17 0 0.540 0.530 0.550 0.530 0.550 200,000 109,000 0.5450 0.733 0.719 0.746 0.719 0.746 147,376 0.7396 -3.57%
1994-05-16 0 0.560 0.550 0.560 0.560 0.570 108,000 60,880 0.5637 0.760 0.746 0.760 0.760 0.774 79,583 0.7650 0.00%
1994-05-13 0 0.560 0.560 0.600 0.560 0.560 56,000 31,360 0.5600 0.760 0.760 0.814 0.760 0.760 41,265 0.7600 0.00%
1994-05-12 0 0.560 0.560 0.580 0.550 0.560 230,000 128,400 0.5583 0.760 0.760 0.787 0.746 0.760 169,482 0.7576 -1.75%
1994-05-11 0 0.570 0.570 0.580 0.570 0.580 300,000 172,000 0.5733 0.774 0.774 0.787 0.774 0.787 221,064 0.7781 3.64%
1994-05-10 0 0.550 0.540 0.570 0.550 0.550 200,000 110,000 0.5500 0.746 0.733 0.774 0.746 0.746 147,376 0.7464 3.77%
1994-05-09 0 0.530 0.510 0.540 0.530 0.550 350,000 187,200 0.5349 0.719 0.692 0.733 0.719 0.746 257,908 0.7258 -5.36%
1994-05-06 0 0.560 0.560 0.570 0.550 0.560 750,000 416,660 0.5555 0.760 0.760 0.774 0.746 0.760 552,660 0.7539 5.66%
1994-05-05 0 0.530 0.510 0.540 0.530 0.540 956,000 510,240 0.5337 0.719 0.692 0.733 0.719 0.733 704,457 0.7243 -1.85%
1994-05-04 0 0.540 0.540 0.560 0.540 0.570 388,000 215,040 0.5542 0.733 0.733 0.760 0.733 0.774 285,909 0.7521 -6.90%
1994-05-03 0 0.580 0.580 0.620 0.580 0.600 496,000 293,080 0.5909 0.787 0.787 0.841 0.787 0.814 365,493 0.8019 -3.33%
1994-05-02 0 0.600 0.600 0.650 0.600 0.650 64,000 40,600 0.6344 0.814 0.814 0.882 0.814 0.882 47,160 0.8609 -7.69%
1994-04-29 0 0.650 0.650 0.660 0.630 0.660 450,000 289,300 0.6429 0.882 0.882 0.896 0.855 0.896 331,596 0.8724 -1.52%
1994-04-28 0 0.660 0.650 0.680 0.650 0.660 450,000 294,800 0.6551 0.896 0.882 0.923 0.882 0.896 331,596 0.8890 0.00%
1994-04-27 0 0.660 0.650 0.660 0.640 0.660 878,000 573,900 0.6536 0.896 0.882 0.896 0.869 0.896 646,981 0.8870 -4.35%
1994-04-26 0 0.690 0.680 0.690 0.680 0.700 324,000 224,760 0.6937 0.936 0.923 0.936 0.923 0.950 238,749 0.9414 1.47%
1994-04-25 0 0.680 0.670 0.690 0.680 0.700 1,320,000 911,740 0.6907 0.923 0.909 0.936 0.923 0.950 972,682 0.9373 3.03%
1994-04-22 0 0.660 0.660 0.690 0.660 0.700 1,040,000 706,200 0.6790 0.896 0.896 0.936 0.896 0.950 766,355 0.9215 -4.35%
1994-04-21 0 0.690 0.680 0.700 0.690 0.830 5,598,000 4,228,480 0.7554 0.936 0.923 0.950 0.936 1.126 4,125,055 1.0251 -8.00%
1994-04-20 0 0.750 0.750 0.760 0.730 0.760 1,248,000 922,240 0.7390 1.018 1.018 1.031 0.991 1.031 919,626 1.0028 4.17%
1994-04-19 0 0.720 0.720 0.740 0.700 0.730 1,558,000 1,114,260 0.7152 0.977 0.977 1.004 0.950 0.991 1,148,059 0.9706 -1.37%
1994-04-18 0 0.730 0.720 0.730 0.720 0.760 2,062,000 1,526,940 0.7405 0.991 0.977 0.991 0.977 1.031 1,519,447 1.0049 2.82%
1994-04-15 0 0.710 0.700 0.720 0.680 0.720 1,096,000 773,960 0.7062 0.964 0.950 0.977 0.923 0.977 807,621 0.9583 4.41%
1994-04-14 0 0.680 0.680 0.690 0.670 0.690 396,000 269,920 0.6816 0.923 0.923 0.936 0.909 0.936 291,805 0.9250 3.03%
1994-04-13 0 0.660 0.660 0.680 0.650 0.660 538,000 353,500 0.6571 0.896 0.896 0.923 0.882 0.896 396,442 0.8917 0.00%
1994-04-12 0 0.660 0.640 0.660 0.670 0.670 2,000 1,340 0.6700 0.896 0.869 0.896 0.909 0.909 1,474 0.9092 0.00%
1994-04-11 0 0.660 0.640 0.670 0.660 0.660 170,000 115,200 0.6776 0.896 0.869 0.909 0.896 0.896 125,270 0.9196 1.54%
1994-04-08 0 0.650 0.650 0.660 0.640 0.670 122,000 80,100 0.6566 0.882 0.882 0.896 0.869 0.909 89,899 0.8910 -1.52%
1994-04-07 0 0.660 0.650 0.670 0.650 0.670 400,000 264,100 0.6603 0.896 0.882 0.909 0.882 0.909 294,752 0.8960 -1.49%
1994-04-06 0 0.670 0.670 0.680 - - 0 0 - 0.909 0.909 0.923 - - 0 - 1.52%
1994-03-31 0 0.660 0.660 0.690 0.660 0.660 100,000 66,000 0.6600 0.896 0.896 0.936 0.896 0.896 73,688 0.8957 -5.71%
1994-03-30 0 0.700 0.670 0.700 0.660 0.700 100,000 67,200 0.6720 0.950 0.909 0.950 0.896 0.950 73,688 0.9120 1.45%
1994-03-29 0 0.690 0.680 0.700 0.690 0.700 342,000 237,200 0.6936 0.936 0.923 0.950 0.936 0.950 252,013 0.9412 0.00%
1994-03-28 0 0.690 0.690 0.700 0.680 0.720 488,000 342,560 0.7020 0.936 0.936 0.950 0.923 0.977 359,598 0.9526 0.00%
1994-03-25 0 0.690 0.680 0.700 0.680 0.720 758,000 523,900 0.6912 0.936 0.923 0.950 0.923 0.977 558,555 0.9380 6.15%
1994-03-24 0 0.650 0.640 0.650 0.650 0.660 80,000 52,500 0.6563 0.882 0.869 0.882 0.882 0.896 58,950 0.8906 1.56%
1994-03-23 0 0.640 0.640 0.660 0.640 0.640 120,000 76,800 0.6400 0.869 0.869 0.896 0.869 0.869 88,426 0.8685 0.00%
1994-03-22 0 0.640 0.640 0.670 0.630 0.650 1,002,000 642,460 0.6412 0.869 0.869 0.909 0.855 0.882 738,354 0.8701 1.59%
1994-03-21 0 0.630 0.630 0.640 0.630 0.670 1,768,000 1,157,900 0.6549 0.855 0.855 0.869 0.855 0.909 1,302,804 0.8888 -5.97%
1994-03-18 0 0.670 0.660 0.670 0.660 0.720 2,378,000 1,632,060 0.6863 0.909 0.896 0.909 0.896 0.977 1,752,301 0.9314 -5.63%
1994-03-17 0 0.710 0.710 0.720 0.700 0.740 1,360,000 969,200 0.7126 0.964 0.964 0.977 0.950 1.004 1,002,157 0.9671 -2.74%
1994-03-16 0 0.730 0.730 0.740 0.730 0.750 1,070,000 794,400 0.7424 0.991 0.991 1.004 0.991 1.018 788,462 1.0075 -2.67%
1994-03-15 0 0.750 0.740 0.750 0.740 0.780 1,876,000 1,418,220 0.7560 1.018 1.004 1.018 1.004 1.059 1,382,387 1.0259 1.35%
1994-03-14 0 0.740 0.730 0.740 0.700 0.750 2,184,000 1,601,520 0.7333 1.004 0.991 1.004 0.950 1.018 1,609,346 0.9951 7.25%
1994-03-11 0 0.690 0.680 0.700 0.670 0.700 1,010,000 698,320 0.6914 0.936 0.923 0.950 0.909 0.950 744,249 0.9383 -1.43%
1994-03-10 0 0.700 0.680 0.700 0.690 0.700 90,000 62,200 0.6911 0.950 0.923 0.950 0.936 0.950 66,319 0.9379 1.45%
1994-03-09 0 0.690 0.680 0.700 0.670 0.690 80,000 54,600 0.6825 0.936 0.923 0.950 0.909 0.936 58,950 0.9262 -1.43%
1994-03-08 0 0.700 0.700 0.710 0.700 0.730 690,000 492,700 0.7141 0.950 0.950 0.964 0.950 0.991 508,447 0.9690 0.00%
1994-03-07 0 0.700 0.700 0.710 0.690 0.730 872,000 621,240 0.7124 0.950 0.950 0.964 0.936 0.991 642,559 0.9668 2.94%
1994-03-04 0 0.680 0.670 0.680 0.660 0.690 420,000 283,700 0.6755 0.923 0.909 0.923 0.896 0.936 309,490 0.9167 6.25%
1994-03-03 0 0.640 0.650 0.670 0.640 0.680 811,000 529,080 0.6524 0.869 0.882 0.909 0.869 0.923 597,610 0.8853 -8.57%
1994-03-02 0 0.700 0.700 0.720 0.700 0.720 522,000 371,000 0.7107 0.950 0.950 0.977 0.950 0.977 384,651 0.9645 -4.11%
1994-03-01 0 0.730 0.720 0.730 0.720 0.760 600,000 437,100 0.7285 0.991 0.977 0.991 0.977 1.031 442,128 0.9886 0.00%
1994-02-28 0 0.730 0.730 0.740 0.730 0.780 904,000 664,620 0.7352 0.991 0.991 1.004 0.991 1.059 666,140 0.9977 -1.35%
1994-02-25 0 0.740 0.730 0.750 0.720 0.750 678,000 497,920 0.7344 1.004 0.991 1.018 0.977 1.018 499,605 0.9966 -1.33%
1994-02-24 0 0.750 0.740 0.750 0.730 0.800 2,478,000 1,885,700 0.7610 1.018 1.004 1.018 0.991 1.086 1,825,989 1.0327 -5.06%
1994-02-23 0 0.790 0.780 0.790 0.750 0.810 1,842,000 1,422,340 0.7722 1.072 1.059 1.072 1.018 1.099 1,357,333 1.0479 8.22%
1994-02-22 0 0.730 0.720 0.730 0.720 0.760 1,560,000 1,153,500 0.7394 0.991 0.977 0.991 0.977 1.031 1,149,533 1.0035 1.39%
1994-02-21 0 0.720 0.710 0.720 0.710 0.730 2,430,000 1,762,300 0.7252 0.977 0.964 0.977 0.964 0.991 1,790,619 0.9842 -1.37%
1994-02-18 0 0.730 0.730 0.750 0.730 0.760 384,000 285,200 0.7427 0.991 0.991 1.018 0.991 1.031 282,962 1.0079 -1.35%
1994-02-17 0 0.740 0.730 0.760 0.740 0.750 330,000 246,320 0.7464 1.004 0.991 1.031 1.004 1.018 243,170 1.0130 1.37%
1994-02-16 0 0.730 0.730 0.760 0.720 0.770 642,000 487,740 0.7597 0.991 0.991 1.031 0.977 1.045 473,077 1.0310 -5.19%
1994-02-15 0 0.770 - 0.780 0.770 0.800 480,000 375,800 0.7829 1.045 - 1.059 1.045 1.086 353,702 1.0625 0.00%
1994-02-14 0 0.770 0.770 0.800 0.730 0.750 210,000 156,700 0.7462 1.045 1.045 1.086 0.991 1.018 154,745 1.0126 0.00%
1994-02-09 0 0.770 0.760 0.780 0.770 0.810 1,480,000 1,169,900 0.7905 1.045 1.031 1.059 1.045 1.099 1,090,583 1.0727 -4.94%
1994-02-08 0 0.810 0.800 0.810 0.740 0.810 2,566,000 2,016,040 0.7857 1.099 1.086 1.099 1.004 1.099 1,890,834 1.0662 9.46%
1994-02-07 0 0.740 0.730 0.750 0.710 0.770 1,810,000 1,334,460 0.7373 1.004 0.991 1.018 0.964 1.045 1,333,753 1.0005 -3.90%
1994-02-04 0 0.770 0.770 0.800 0.760 0.860 4,070,000 3,279,280 0.8057 1.045 1.045 1.086 1.031 1.167 2,999,102 1.0934 -2.53%
1994-02-03 0 0.790 0.790 0.800 0.770 0.850 3,568,000 2,942,460 0.8247 1.072 1.072 1.086 1.045 1.154 2,629,188 1.1192 -2.47%
1994-02-02 0 0.810 0.800 0.820 0.800 0.900 6,214,000 5,187,820 0.8349 1.099 1.086 1.113 1.086 1.221 4,578,973 1.1330 -8.99%
1994-02-01 0 0.890 0.880 0.890 0.870 0.930 13,234,000 11,933,380 0.9017 1.208 1.194 1.208 1.181 1.262 9,751,872 1.2237 0.00%
1994-01-31 0 0.890 0.880 - 0.840 0.920 14,832,000 13,010,860 0.8772 1.208 1.194 - 1.140 1.249 10,929,406 1.1904 8.54%
1994-01-28 0 0.820 0.810 0.830 0.750 0.840 7,428,000 5,919,240 0.7969 1.113 1.099 1.126 1.018 1.140 5,473,546 1.0814 9.33%
1994-01-27 0 0.750 0.740 0.760 0.740 0.780 5,618,000 4,253,440 0.7571 1.018 1.004 1.031 1.004 1.059 4,139,793 1.0275 -2.60%
1994-01-26 0 0.770 0.760 0.780 0.720 0.780 3,026,000 2,266,860 0.7491 1.045 1.031 1.059 0.977 1.059 2,229,799 1.0166 4.05%
1994-01-25 0 0.740 0.730 0.750 0.700 0.760 6,030,000 4,402,900 0.7302 1.004 0.991 1.018 0.950 1.031 4,443,387 0.9909 -5.13%
1994-01-24 0 0.780 0.770 0.780 0.760 0.800 11,614,000 9,036,420 0.7781 1.059 1.045 1.059 1.031 1.086 8,558,126 1.0559 8.33%
1994-01-21 0 0.720 0.720 0.750 0.650 0.740 15,442,000 11,044,240 0.7152 0.977 0.977 1.018 0.882 1.004 11,378,903 0.9706 10.77%
1994-01-20 0 0.650 0.650 0.660 0.590 0.650 1,844,000 1,182,020 0.6410 0.882 0.882 0.896 0.801 0.882 1,358,807 0.8699 4.84%
1994-01-19 0 0.620 0.610 0.630 0.620 0.660 1,638,000 1,034,940 0.6318 0.841 0.828 0.855 0.841 0.896 1,207,010 0.8574 -6.06%
1994-01-18 0 0.660 0.640 0.660 0.630 0.700 7,616,000 5,054,880 0.6637 0.896 0.869 0.896 0.855 0.950 5,612,079 0.9007 6.45%
1994-01-17 0 0.620 0.610 0.680 0.560 0.640 7,284,000 4,274,000 0.5868 0.841 0.828 0.923 0.760 0.869 5,367,435 0.7963 -1.59%
1994-01-14 0 0.630 0.610 0.630 0.600 0.640 2,362,000 1,480,500 0.6268 0.855 0.828 0.855 0.814 0.869 1,740,511 0.8506 5.00%
1994-01-13 0 0.600 0.590 0.600 0.590 0.620 1,520,000 912,000 0.6000 0.814 0.801 0.814 0.801 0.841 1,120,058 0.8142 -6.25%
1994-01-12 0 0.640 0.630 0.640 0.630 0.700 5,202,000 3,404,500 0.6545 0.869 0.855 0.869 0.855 0.950 3,833,250 0.8881 0.00%
1994-01-11 0 0.640 0.630 0.650 0.630 0.720 12,554,000 8,324,960 0.6631 0.869 0.855 0.882 0.855 0.977 9,250,793 0.8999 -1.54%
1994-01-10 0 0.650 0.650 - 0.560 0.670 28,664,000 17,372,020 0.6061 0.882 0.882 - 0.760 0.909 21,121,932 0.8225 16.07%
1994-01-07 0 0.560 - 0.560 0.560 0.590 2,230,000 1,280,200 0.5741 0.760 - 0.760 0.760 0.801 1,643,243 0.7791 -8.20%
1994-01-06 0 0.610 0.600 0.620 0.590 0.650 6,780,000 4,235,780 0.6247 0.828 0.814 0.841 0.801 0.882 4,996,047 0.8478 5.17%
1994-01-05 0 0.580 0.580 - 0.520 0.590 1,680,000 960,200 0.5715 0.787 0.787 - 0.706 0.801 1,237,959 0.7756 7.41%
1994-01-04 0 0.540 0.530 0.540 0.520 0.550 232,000 123,500 0.5323 0.733 0.719 0.733 0.706 0.746 170,956 0.7224 0.00%
1994-01-03 0 0.540 0.530 0.540 0.540 0.540 250,000 135,000 0.5400 0.733 0.719 0.733 0.733 0.733 184,220 0.7328

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